KissMeData/069640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193400,89372175,2245,2245,2245,2245,2254
20230802,193300,89372175,2245,2245,2245,2245,0
20230802,193200,89372175,2245,2245,2245,2245,0
20230802,193100,89372175,2245,2245,2245,2245,0
20230802,193000,89372175,2245,2245,2245,2245,0
20230802,192900,89372175,2245,2245,2245,2245,0
20230802,192800,89372175,2245,2245,2245,2245,0
20230802,192700,89372175,2245,2245,2245,2245,0
20230802,192600,89372175,2245,2245,2245,2245,0
20230802,192500,89372175,2245,2245,2245,2245,0
20230802,192400,89372175,2245,2245,2245,2245,0
20230802,192300,89372175,2245,2245,2245,2245,0
20230802,192200,89372175,2245,2245,2245,2245,0
20230802,192100,89372175,2245,2245,2245,2245,0
20230802,192000,89372175,2245,2245,2245,2245,0
20230802,191900,89372175,2245,2245,2245,2245,0
20230802,191800,89372175,2245,2245,2245,2245,0
20230802,191700,89372175,2245,2245,2245,2245,0
20230802,191600,89372175,2245,2245,2245,2245,0
20230802,191500,89372175,2245,2245,2245,2245,0
20230802,191400,89372175,2245,2245,2245,2245,0
20230802,191300,89372175,2245,2245,2245,2245,0
20230802,191200,89372175,2245,2245,2245,2245,0
20230802,191100,89372175,2245,2245,2245,2245,0
20230802,191000,89372175,2245,2245,2245,2245,0
20230802,190900,89372175,2245,2245,2245,2245,0
20230802,190800,89372175,2245,2245,2245,2245,0
20230802,190700,89372175,2245,2245,2245,2245,0
20230802,190600,89372175,2245,2245,2245,2245,0
20230802,190500,89372175,2245,2245,2245,2245,0
20230802,190400,89372175,2245,2245,2245,2245,2254
20230802,190300,89372175,2245,2245,2245,2245,0
20230802,190200,89372175,2245,2245,2245,2245,0
20230802,190100,89372175,2245,2245,2245,2245,0
20230802,190000,89372175,2245,2245,2245,2245,0
20230802,185900,89372175,2245,2245,2245,2245,0
20230802,185800,89372175,2245,2245,2245,2245,0
20230802,185700,89372175,2245,2245,2245,2245,0
20230802,185600,89372175,2245,2245,2245,2245,0
20230802,185500,89372175,2245,2245,2245,2245,0
20230802,185400,89372175,2245,2245,2245,2245,0
20230802,185300,89372175,2245,2245,2245,2245,0
20230802,185200,89372175,2245,2245,2245,2245,0
20230802,185100,89372175,2245,2245,2245,2245,0
20230802,185000,89372175,2245,2245,2245,2245,0
20230802,184900,89372175,2245,2245,2245,2245,0
20230802,184800,89372175,2245,2245,2245,2245,0
20230802,184700,89372175,2245,2245,2245,2245,0
20230802,184600,89372175,2245,2245,2245,2245,0
20230802,184500,89372175,2245,2245,2245,2245,0
20230802,184400,89372175,2245,2245,2245,2245,0
20230802,184300,89372175,2245,2245,2245,2245,0
20230802,184200,89372175,2245,2245,2245,2245,0
20230802,184100,89372175,2245,2245,2245,2245,0
20230802,184000,89372175,2245,2245,2245,2245,0
20230802,183900,89372175,2245,2245,2245,2245,0
20230802,183800,89372175,2245,2245,2245,2245,0
20230802,183700,89372175,2245,2245,2245,2245,0
20230802,183600,89372175,2245,2245,2245,2245,0
20230802,183500,89372175,2245,2245,2245,2245,0
20230802,183400,89372175,2245,2245,2245,2245,2254
20230802,183300,89372175,2245,2245,2245,2245,0
20230802,183200,89372175,2245,2245,2245,2245,0
20230802,183100,89372175,2245,2245,2245,2245,0
20230802,183000,89372175,2245,2245,2245,2245,0
20230802,182900,89372175,2245,2245,2245,2245,0
20230802,182800,89372175,2245,2245,2245,2245,0
20230802,182700,89372175,2245,2245,2245,2245,0
20230802,182600,89372175,2245,2245,2245,2245,0
20230802,182500,89372175,2245,2245,2245,2245,0
20230802,182400,89372175,2245,2245,2245,2245,0
20230802,182300,89372175,2245,2245,2245,2245,0
20230802,182200,89372175,2245,2245,2245,2245,0
20230802,182100,89372175,2245,2245,2245,2245,0
20230802,182000,89372175,2245,2245,2245,2245,0
20230802,181900,89372175,2245,2245,2245,2245,0
20230802,181800,89372175,2245,2245,2245,2245,0
20230802,181700,89372175,2245,2245,2245,2245,0
20230802,181600,89372175,2245,2245,2245,2245,0
20230802,181500,89372175,2245,2245,2245,2245,0
20230802,181400,89372175,2245,2245,2245,2245,0
20230802,181300,89372175,2245,2245,2245,2245,0
20230802,181200,89372175,2245,2245,2245,2245,0
20230802,181100,89372175,2245,2245,2245,2245,0
20230802,181000,89372175,2245,2245,2245,2245,0
20230802,180900,89372175,2245,2245,2245,2245,0
20230802,180800,89372175,2245,2245,2245,2245,0
20230802,180700,89372175,2245,2245,2245,2245,0
20230802,180600,89372175,2245,2245,2245,2245,0
20230802,180500,89372175,2245,2245,2245,2245,0
20230802,180400,89372175,2245,2245,2245,2245,2254
20230802,180300,89372175,2245,2245,2245,2245,0
20230802,180200,89372175,2245,2245,2245,2245,0
20230802,180100,89372175,2245,2245,2245,2245,0
20230802,180000,89372175,2245,2245,2245,2245,0
20230802,175900,89372175,2245,2245,2245,2245,0
20230802,175800,89372175,2245,2245,2245,2245,0
20230802,175700,89372175,2245,2245,2245,2245,0
20230802,175600,89372175,2245,2245,2245,2245,0
20230802,175500,89372175,2245,2245,2245,2245,0
20230802,175400,89372175,2245,2245,2245,2245,0
20230802,175300,89372175,2245,2245,2245,2245,0
20230802,175200,89372175,2245,2245,2245,2245,0
20230802,175100,89372175,2245,2245,2245,2245,0
20230802,175000,89372175,2245,2245,2245,2245,0
20230802,174900,89372175,2245,2245,2245,2245,0
20230802,174800,89372175,2245,2245,2245,2245,0
20230802,174700,89372175,2245,2245,2245,2245,0
20230802,174600,89372175,2245,2245,2245,2245,0
20230802,174500,89372175,2245,2245,2245,2245,0
20230802,174400,89372175,2245,2245,2245,2245,0
20230802,174300,89372175,2245,2245,2245,2245,0
20230802,174200,89372175,2245,2245,2245,2245,0
20230802,174100,89372175,2245,2245,2245,2245,0
20230802,174000,89372175,2245,2245,2245,2245,0
20230802,173900,89372175,2245,2245,2245,2245,0
20230802,173800,89372175,2245,2245,2245,2245,0
20230802,173700,89372175,2245,2245,2245,2245,0
20230802,173600,89372175,2245,2245,2245,2245,0
20230802,173500,89372175,2245,2245,2245,2245,0
20230802,173400,89372175,2245,2245,2245,2245,2254
20230802,173300,89372175,2245,2245,2245,2245,0
20230802,173200,89372175,2245,2245,2245,2245,0
20230802,173100,89372175,2245,2245,2245,2245,0
20230802,173000,89372175,2245,2245,2245,2245,0
20230802,172900,89372175,2245,2245,2245,2245,0
20230802,172800,89372175,2245,2245,2245,2245,0
20230802,172700,89372175,2245,2245,2245,2245,0
20230802,172600,89372175,2245,2245,2245,2245,0
20230802,172500,89372175,2245,2245,2245,2245,0
20230802,172400,89372175,2245,2245,2245,2245,0
20230802,172300,89372175,2245,2245,2245,2245,0
20230802,172200,89372175,2245,2245,2245,2245,0
20230802,172100,89372175,2245,2245,2245,2245,0
20230802,172000,89372175,2245,2245,2245,2245,0
20230802,171900,89372175,2245,2245,2245,2245,0
20230802,171800,89372175,2245,2245,2245,2245,0
20230802,171700,89372175,2245,2245,2245,2245,0
20230802,171600,89372175,2245,2245,2245,2245,0
20230802,171500,89372175,2245,2245,2245,2245,0
20230802,171400,89372175,2245,2245,2245,2245,0
20230802,171300,89372175,2245,2245,2245,2245,0
20230802,171200,89372175,2245,2245,2245,2245,0
20230802,171100,89372175,2245,2245,2245,2245,0
20230802,171000,89372175,2245,2245,2245,2245,0
20230802,170900,89372175,2245,2245,2245,2245,0
20230802,170800,89372175,2245,2245,2245,2245,0
20230802,170700,89372175,2245,2245,2245,2245,0
20230802,170600,89372175,2245,2245,2245,2245,0
20230802,170500,89372175,2245,2245,2245,2245,0
20230802,170400,89372175,2245,2245,2245,2245,2254
20230802,170300,89372175,2245,2245,2245,2245,0
20230802,170200,89372175,2245,2245,2245,2245,0
20230802,170100,89372175,2245,2245,2245,2245,0
20230802,170000,89372175,2245,2245,2245,2245,0
20230802,165900,89372175,2245,2245,2245,2245,0
20230802,165800,89372175,2245,2245,2245,2245,0
20230802,165700,89372175,2245,2245,2245,2245,0
20230802,165600,89372175,2245,2245,2245,2245,0
20230802,165500,89372175,2245,2245,2245,2245,0
20230802,165400,89372175,2245,2245,2245,2245,0
20230802,165300,89372175,2245,2245,2245,2245,0
20230802,165200,89372175,2245,2245,2245,2245,0
20230802,165100,89372175,2245,2245,2245,2245,0
20230802,165000,89372175,2245,2245,2245,2245,0
20230802,164900,89372175,2245,2245,2245,2245,0
20230802,164800,89372175,2245,2245,2245,2245,0
20230802,164700,89372175,2245,2245,2245,2245,0
20230802,164600,89372175,2245,2245,2245,2245,0
20230802,164500,89372175,2245,2245,2245,2245,0
20230802,164400,89372175,2245,2245,2245,2245,0
20230802,164300,89372175,2245,2245,2245,2245,0
20230802,164200,89372175,2245,2245,2245,2245,0
20230802,164100,89372175,2245,2245,2245,2245,0
20230802,164000,89372175,2245,2245,2245,2245,0
20230802,163900,89372175,2245,2245,2245,2245,0
20230802,163800,89372175,2245,2245,2245,2245,0
20230802,163700,89372175,2245,2245,2245,2245,0
20230802,163600,89372175,2245,2245,2245,2245,0
20230802,163500,89372175,2245,2245,2245,2245,0
20230802,163400,89372175,2245,2245,2245,2245,2254
20230802,163300,89372175,2245,2245,2245,2245,0
20230802,163200,89372175,2245,2245,2245,2245,0
20230802,163100,89372175,2245,2245,2245,2245,0
20230802,163000,89372175,2245,2245,2245,2245,0
20230802,162900,89372175,2245,2245,2245,2245,0
20230802,162800,89372175,2245,2245,2245,2245,0
20230802,162700,89372175,2245,2245,2245,2245,0
20230802,162600,89372175,2245,2245,2245,2245,0
20230802,162500,89372175,2245,2245,2245,2245,0
20230802,162400,89372175,2245,2245,2245,2245,0
20230802,162300,89372175,2245,2245,2245,2245,0
20230802,162200,89372175,2245,2245,2245,2245,0
20230802,162100,89372175,2245,2245,2245,2245,0
20230802,162000,89372175,2245,2245,2245,2245,0
20230802,161900,89372175,2245,2245,2245,2245,0
20230802,161800,89372175,2245,2245,2245,2245,0
20230802,161700,89372175,2245,2245,2245,2245,0
20230802,161600,89372175,2245,2245,2245,2245,0
20230802,161500,89372175,2245,2245,2245,2245,0
20230802,161400,89372175,2245,2245,2245,2245,0
20230802,161300,89372175,2245,2245,2245,2245,0
20230802,161200,89372175,2245,2245,2245,2245,0
20230802,161100,89372175,2245,2245,2245,2245,0
20230802,161000,89372175,2245,2245,2245,2245,0
20230802,160900,89372175,2245,2245,2245,2245,0
20230802,160800,89372175,2245,2245,2245,2245,0
20230802,160700,89372175,2245,2245,2245,2245,0
20230802,160600,89372175,2245,2245,2245,2245,0
20230802,160500,89372175,2245,2245,2245,2245,0
20230802,160400,89372175,2245,2245,2245,2245,2254
20230802,160300,89372175,2245,2245,2245,2245,0
20230802,160200,89372175,2245,2245,2245,2245,0
20230802,160100,89372175,2245,2245,2245,2245,0
20230802,160000,89372175,2245,2245,2245,2245,0
20230802,155900,89372175,2245,2245,2245,2245,0
20230802,155800,89372175,2245,2245,2245,2245,0
20230802,155700,89372175,2245,2245,2245,2245,0
20230802,155600,89372175,2245,2245,2245,2245,0
20230802,155500,89372175,2245,2245,2245,2245,0
20230802,155400,89372175,2245,2245,2245,2245,0
20230802,155300,89372175,2245,2245,2245,2245,0
20230802,155200,89372175,2245,2245,2245,2245,0
20230802,155100,89372175,2245,2245,2245,2245,0
20230802,155000,89372175,2245,2245,2245,2245,0
20230802,154900,89372175,2245,2245,2245,2245,0
20230802,154800,89372175,2245,2245,2245,2245,0
20230802,154700,89372175,2245,2245,2245,2245,0
20230802,154600,89372175,2245,2245,2245,2245,0
20230802,154500,89372175,2245,2245,2245,2245,0
20230802,154400,89372175,2245,2245,2245,2245,0
20230802,154300,89372175,2245,2245,2245,2245,0
20230802,154200,89372175,2245,2245,2245,2245,0
20230802,154100,89372175,2245,2245,2245,2245,0
20230802,154000,89372175,2245,2245,2245,2245,0
20230802,153900,89372175,2245,2245,2245,2245,0
20230802,153800,89372175,2245,2245,2245,2245,0
20230802,153700,89372175,2245,2245,2245,2245,0
20230802,153600,89372175,2245,2245,2245,2245,0
20230802,153500,89372175,2245,2245,2245,2245,0
20230802,153400,89372175,2245,2245,2245,2245,2254
20230802,153300,89372175,2245,2245,2245,2245,0
20230802,153200,89372175,2245,2245,2245,2245,2254
20230802,153100,84311945,2340,2340,2340,2340,0
20230802,153000,84311945,2340,2340,2340,2340,0
20230802,152900,84311945,2340,2340,2340,2340,0
20230802,152800,84311945,2340,2340,2340,2340,0
20230802,152700,84311945,2340,2340,2340,2340,0
20230802,152600,84311945,2340,2340,2340,2340,0
20230802,152500,84311945,2340,2340,2340,2340,0
20230802,152400,84311945,2340,2340,2340,2340,0
20230802,152300,84311945,2340,2340,2340,2340,0
20230802,152200,84311945,2340,2340,2340,2340,0
20230802,152100,84311945,2340,2340,2340,2340,0
20230802,152000,84311945,2340,2340,2340,2340,0
20230802,151900,84311945,2340,2340,2340,2340,0
20230802,151800,84311945,2340,2340,2340,2340,32
20230802,151700,84237065,2340,2340,2340,2340,0
20230802,151600,84237065,2340,2340,2340,2340,2
20230802,151500,84232385,2340,2340,2340,2340,0
20230802,151400,84232385,2340,2345,2345,2340,104
20230802,151300,83988510,2345,2335,2370,2335,35
20230802,151200,83906325,2330,2320,2330,2320,219
20230802,151100,83397230,2315,2315,2315,2315,435
20230802,151000,82390205,2315,2315,2315,2315,1
20230802,150900,82387890,2315,2315,2315,2315,1
20230802,150800,82385575,2310,2310,2310,2310,0
20230802,150700,82385575,2310,2310,2310,2310,0
20230802,150600,82385575,2310,2310,2310,2310,10
20230802,150500,82362475,2315,2315,2315,2315,0
20230802,150400,82362475,2315,2315,2315,2315,0
20230802,150300,82362475,2315,2315,2315,2315,0
20230802,150200,82362475,2315,2315,2315,2315,0
20230802,150100,82362475,2315,2305,2315,2305,3
20230802,150000,82355545,2300,2315,2315,2270,1918
20230802,145900,77951460,2315,2320,2320,2315,292
20230802,145800,77275180,2320,2320,2320,2320,500
20230802,145700,76115180,2325,2325,2325,2325,0
20230802,145600,76115180,2325,2325,2325,2325,0
20230802,145500,76115180,2325,2325,2325,2325,0
20230802,145400,76115180,2325,2325,2325,2325,81
20230802,145300,75926855,2325,2325,2325,2325,150
20230802,145200,75578105,2330,2330,2330,2330,94
20230802,145100,75359085,2340,2340,2340,2340,0
20230802,145000,75359085,2340,2340,2340,2340,0
20230802,144900,75359085,2340,2340,2340,2340,0
20230802,144800,75359085,2340,2340,2340,2340,0
20230802,144700,75359085,2340,2340,2340,2340,0
20230802,144600,75359085,2340,2340,2340,2340,3
20230802,144500,75352065,2340,2335,2340,2330,692
20230802,144400,73738290,2340,2340,2340,2340,0
20230802,144300,73738290,2340,2340,2340,2340,0
20230802,144200,73738290,2340,2340,2340,2340,0
20230802,144100,73738290,2340,2340,2340,2340,0
20230802,144000,73738290,2340,2340,2340,2340,0
20230802,143900,73738290,2340,2340,2340,2340,0
20230802,143800,73738290,2340,2340,2340,2340,0
20230802,143700,73738290,2340,2340,2340,2340,0
20230802,143600,73738290,2340,2340,2340,2340,0
20230802,143500,73738290,2340,2340,2340,2340,0
20230802,143400,73738290,2340,2340,2340,2340,1
20230802,143300,73735950,2335,2335,2335,2335,0
20230802,143200,73735950,2335,2335,2335,2335,0
20230802,143100,73735950,2335,2335,2335,2335,1
20230802,143000,73733615,2335,2335,2335,2335,50
20230802,142900,73616865,2335,2335,2335,2335,50
20230802,142800,73500115,2340,2340,2340,2340,0
20230802,142700,73500115,2340,2340,2340,2340,53
20230802,142600,73376095,2335,2335,2335,2335,0
20230802,142500,73376095,2335,2335,2335,2335,0
20230802,142400,73376095,2335,2345,2345,2335,28
20230802,142300,73310700,2350,2350,2350,2350,0
20230802,142200,73310700,2350,2350,2350,2350,0
20230802,142100,73310700,2350,2350,2350,2350,0
20230802,142000,73310700,2350,2350,2350,2350,0
20230802,141900,73310700,2350,2350,2350,2350,10
20230802,141800,73287200,2350,2350,2350,2350,0
20230802,141700,73287200,2350,2350,2350,2350,0
20230802,141600,73287200,2350,2350,2350,2350,1
20230802,141500,73284850,2380,2380,2380,2380,0
20230802,141400,73284850,2380,2380,2380,2380,0
20230802,141300,73284850,2380,2380,2380,2380,0
20230802,141200,73284850,2380,2380,2380,2380,0
20230802,141100,73284850,2380,2380,2380,2380,0
20230802,141000,73284850,2380,2380,2380,2380,0
20230802,140900,73284850,2380,2380,2380,2380,0
20230802,140800,73284850,2380,2380,2380,2380,0
20230802,140700,73284850,2380,2380,2380,2380,0
20230802,140600,73284850,2380,2380,2380,2380,0
20230802,140500,73284850,2380,2380,2380,2380,0
20230802,140400,73284850,2380,2380,2380,2380,0
20230802,140300,73284850,2380,2380,2380,2380,0
20230802,140200,73284850,2380,2380,2380,2380,0
20230802,140100,73284850,2380,2380,2380,2380,0
20230802,140000,73284850,2380,2380,2380,2380,0
20230802,135900,73284850,2380,2380,2380,2380,0
20230802,135800,73284850,2380,2360,2380,2360,5
20230802,135700,73273000,2345,2345,2345,2345,0
20230802,135600,73273000,2345,2345,2345,2345,1
20230802,135500,73270655,2345,2345,2345,2345,1
20230802,135400,73268310,2340,2340,2340,2340,0
20230802,135300,73268310,2340,2340,2340,2340,80
20230802,135200,73081110,2335,2335,2335,2335,0
20230802,135100,73081110,2335,2335,2335,2335,0
20230802,135000,73081110,2335,2335,2335,2335,0
20230802,134900,73081110,2335,2335,2335,2335,600
20230802,134800,71680110,2360,2360,2360,2360,0
20230802,134700,71680110,2360,2360,2360,2360,0
20230802,134600,71680110,2360,2360,2360,2360,0
20230802,134500,71680110,2360,2360,2360,2360,0
20230802,134400,71680110,2360,2355,2360,2350,11
20230802,134300,71654205,2340,2340,2340,2340,154
20230802,134200,71293845,2360,2355,2360,2350,5
20230802,134100,71282065,2345,2345,2345,2345,91
20230802,134000,71068670,2365,2365,2365,2365,10
20230802,133900,71045020,2365,2365,2365,2365,0
20230802,133800,71045020,2365,2365,2365,2365,0
20230802,133700,71045020,2365,2365,2365,2365,0
20230802,133600,71045020,2365,2365,2365,2365,0
20230802,133500,71045020,2365,2365,2365,2365,0
20230802,133400,71045020,2365,2365,2365,2365,0
20230802,133300,71045020,2365,2365,2365,2365,0
20230802,133200,71045020,2365,2365,2365,2365,0
20230802,133100,71045020,2365,2345,2365,2340,185
20230802,133000,70611590,2365,2350,2365,2350,4148
20230802,132900,60863775,2375,2375,2375,2375,0
20230802,132800,60863775,2375,2375,2375,2375,0
20230802,132700,60863775,2375,2375,2375,2375,0
20230802,132600,60863775,2375,2375,2375,2375,0
20230802,132500,60863775,2375,2375,2375,2375,0
20230802,132400,60863775,2375,2375,2375,2375,1
20230802,132300,60861400,2350,2350,2350,2350,0
20230802,132200,60861400,2350,2360,2360,2350,500
20230802,132100,59683505,2375,2375,2375,2375,0
20230802,132000,59683505,2375,2375,2375,2375,0
20230802,131900,59683505,2375,2375,2375,2375,0
20230802,131800,59683505,2375,2375,2375,2375,0
20230802,131700,59683505,2375,2375,2375,2375,1
20230802,131600,59681130,2370,2370,2370,2370,178
20230802,131500,59259270,2380,2380,2380,2380,0
20230802,131400,59259270,2380,2380,2380,2380,0
20230802,131300,59259270,2380,2380,2380,2380,0
20230802,131200,59259270,2380,2380,2380,2380,0
20230802,131100,59259270,2380,2380,2380,2380,0
20230802,131000,59259270,2380,2380,2380,2380,0
20230802,130900,59259270,2380,2380,2380,2380,0
20230802,130800,59259270,2380,2380,2380,2380,0
20230802,130700,59259270,2380,2380,2380,2380,0
20230802,130600,59259270,2380,2380,2380,2380,0
20230802,130500,59259270,2380,2380,2380,2380,0
20230802,130400,59259270,2380,2380,2380,2380,0
20230802,130300,59259270,2380,2380,2380,2380,0
20230802,130200,59259270,2380,2380,2380,2380,0
20230802,130100,59259270,2380,2380,2380,2380,0
20230802,130000,59259270,2380,2380,2380,2380,0
20230802,125900,59259270,2380,2380,2380,2380,0
20230802,125800,59259270,2380,2380,2380,2380,0
20230802,125700,59259270,2380,2380,2380,2380,0
20230802,125600,59259270,2380,2380,2380,2380,0
20230802,125500,59259270,2380,2380,2380,2380,0
20230802,125400,59259270,2380,2380,2380,2380,3
20230802,125300,59252130,2380,2380,2380,2380,0
20230802,125200,59252130,2380,2380,2380,2380,0
20230802,125100,59252130,2380,2380,2380,2380,3
20230802,125000,59244990,2380,2380,2380,2380,45
20230802,124900,59137890,2375,2375,2375,2375,0
20230802,124800,59137890,2375,2375,2375,2375,0
20230802,124700,59137890,2375,2375,2375,2375,0
20230802,124600,59137890,2375,2375,2375,2375,0
20230802,124500,59137890,2375,2375,2375,2375,121
20230802,124400,58850515,2375,2375,2375,2375,0
20230802,124300,58850515,2375,2375,2375,2375,0
20230802,124200,58850515,2375,2375,2375,2375,0
20230802,124100,58850515,2375,2375,2375,2375,0
20230802,124000,58850515,2375,2375,2375,2375,10
20230802,123900,58826765,2375,2375,2375,2375,0
20230802,123800,58826765,2375,2375,2375,2375,0
20230802,123700,58826765,2375,2375,2375,2375,0
20230802,123600,58826765,2375,2375,2375,2375,0
20230802,123500,58826765,2375,2375,2375,2375,200
20230802,123400,58351765,2375,2375,2375,2375,0
20230802,123300,58351765,2375,2375,2375,2375,4
20230802,123200,58342265,2375,2375,2375,2375,4
20230802,123100,58332765,2375,2375,2375,2375,0
20230802,123000,58332765,2375,2375,2375,2375,235
20230802,122900,57774640,2370,2370,2370,2370,0
20230802,122800,57774640,2370,2370,2370,2370,0
20230802,122700,57774640,2370,2370,2370,2370,1
20230802,122600,57772270,2370,2370,2370,2370,0
20230802,122500,57772270,2370,2370,2370,2370,0
20230802,122400,57772270,2370,2370,2370,2370,1
20230802,122300,57769900,2375,2375,2375,2375,0
20230802,122200,57769900,2375,2375,2375,2375,0
20230802,122100,57769900,2375,2375,2375,2375,0
20230802,122000,57769900,2375,2375,2375,2375,0
20230802,121900,57769900,2375,2375,2375,2375,0
20230802,121800,57769900,2375,2375,2375,2375,0
20230802,121700,57769900,2375,2375,2375,2375,0
20230802,121600,57769900,2375,2375,2375,2375,0
20230802,121500,57769900,2375,2375,2375,2375,0
20230802,121400,57769900,2375,2375,2375,2375,0
20230802,121300,57769900,2375,2375,2375,2375,0
20230802,121200,57769900,2375,2375,2375,2375,0
20230802,121100,57769900,2375,2375,2375,2375,0
20230802,121000,57769900,2375,2375,2375,2375,0
20230802,120900,57769900,2375,2375,2375,2375,1
20230802,120800,57767525,2370,2370,2370,2370,0
20230802,120700,57767525,2370,2375,2375,2370,224
20230802,120600,57235740,2375,2375,2375,2375,20
20230802,120500,57188240,2375,2375,2375,2375,0
20230802,120400,57188240,2375,2375,2375,2375,0
20230802,120300,57188240,2375,2375,2375,2375,0
20230802,120200,57188240,2375,2375,2375,2375,0
20230802,120100,57188240,2375,2375,2375,2375,0
20230802,120000,57188240,2375,2375,2375,2375,0
20230802,115900,57188240,2375,2375,2375,2375,0
20230802,115800,57188240,2375,2375,2375,2375,1
20230802,115700,57185865,2370,2370,2370,2370,0
20230802,115600,57185865,2370,2370,2370,2370,0
20230802,115500,57185865,2370,2370,2370,2370,0
20230802,115400,57185865,2370,2370,2370,2370,879
20230802,115300,55102635,2370,2370,2370,2370,0
20230802,115200,55102635,2370,2370,2370,2370,0
20230802,115100,55102635,2370,2370,2370,2370,0
20230802,115000,55102635,2370,2370,2370,2370,0
20230802,114900,55102635,2370,2370,2370,2370,0
20230802,114800,55102635,2370,2370,2370,2370,0
20230802,114700,55102635,2370,2370,2370,2370,1
20230802,114600,55100265,2370,2370,2370,2370,0
20230802,114500,55100265,2370,2370,2370,2370,0
20230802,114400,55100265,2370,2370,2370,2370,0
20230802,114300,55100265,2370,2370,2370,2370,0
20230802,114200,55100265,2370,2370,2370,2370,0
20230802,114100,55100265,2370,2370,2370,2370,1
20230802,114000,55097895,2355,2355,2355,2355,100
20230802,113900,54862395,2370,2370,2370,2370,0
20230802,113800,54862395,2370,2370,2370,2370,5
20230802,113700,54850545,2370,2370,2370,2370,0
20230802,113600,54850545,2370,2370,2370,2370,0
20230802,113500,54850545,2370,2370,2370,2370,0
20230802,113400,54850545,2370,2370,2370,2370,0
20230802,113300,54850545,2370,2370,2370,2370,0
20230802,113200,54850545,2370,2370,2370,2370,3
20230802,113100,54843435,2370,2370,2370,2370,0
20230802,113000,54843435,2370,2370,2370,2370,0
20230802,112900,54843435,2370,2370,2370,2370,0
20230802,112800,54843435,2370,2370,2370,2370,0
20230802,112700,54843435,2370,2370,2370,2370,1
20230802,112600,54841065,2355,2355,2355,2355,0
20230802,112500,54841065,2355,2355,2355,2355,0
20230802,112400,54841065,2355,2355,2355,2355,0
20230802,112300,54841065,2355,2355,2355,2355,0
20230802,112200,54841065,2355,2355,2355,2355,1
20230802,112100,54838710,2370,2370,2370,2370,0
20230802,112000,54838710,2370,2370,2370,2370,0
20230802,111900,54838710,2370,2370,2370,2370,1
20230802,111800,54836340,2355,2355,2355,2355,31
20230802,111700,54763335,2355,2355,2355,2355,0
20230802,111600,54763335,2355,2355,2355,2355,0
20230802,111500,54763335,2355,2355,2355,2355,0
20230802,111400,54763335,2355,2355,2355,2355,0
20230802,111300,54763335,2355,2355,2355,2355,0
20230802,111200,54763335,2355,2355,2355,2355,0
20230802,111100,54763335,2355,2355,2355,2355,0
20230802,111000,54763335,2355,2360,2360,2355,131
20230802,110900,54454775,2355,2355,2355,2355,0
20230802,110800,54454775,2355,2370,2370,2355,1276
20230802,110700,51441815,2380,2380,2380,2380,1
20230802,110600,51439435,2385,2380,2385,2380,46
20230802,110500,51329780,2395,2395,2395,2395,0
20230802,110400,51329780,2395,2395,2395,2395,0
20230802,110300,51329780,2395,2395,2395,2395,0
20230802,110200,51329780,2395,2395,2395,2395,280
20230802,110100,50659180,2395,2395,2395,2395,0
20230802,110000,50659180,2395,2395,2395,2395,0
20230802,105900,50659180,2395,2395,2395,2395,0
20230802,105800,50659180,2395,2395,2395,2395,0
20230802,105700,50659180,2395,2395,2395,2395,0
20230802,105600,50659180,2395,2395,2395,2395,0
20230802,105500,50659180,2395,2395,2395,2395,0
20230802,105400,50659180,2395,2395,2395,2395,0
20230802,105300,50659180,2395,2395,2395,2395,0
20230802,105200,50659180,2395,2380,2395,2375,1002
20230802,105100,48279370,2380,2380,2380,2380,92
20230802,105000,48060410,2380,2385,2385,2380,449
20230802,104900,46990785,2385,2395,2395,2385,124
20230802,104800,46694520,2400,2400,2400,2400,9
20230802,104700,46672920,2400,2400,2400,2400,81
20230802,104600,46478520,2400,2400,2400,2400,1
20230802,104500,46476120,2405,2405,2405,2405,30
20230802,104400,46403970,2405,2405,2405,2405,0
20230802,104300,46403970,2405,2405,2405,2405,0
20230802,104200,46403970,2405,2405,2405,2405,0
20230802,104100,46403970,2405,2405,2405,2405,0
20230802,104000,46403970,2405,2405,2405,2405,0
20230802,103900,46403970,2405,2405,2405,2405,0
20230802,103800,46403970,2405,2405,2405,2405,0
20230802,103700,46403970,2405,2405,2405,2405,0
20230802,103600,46403970,2405,2405,2405,2405,0
20230802,103500,46403970,2405,2405,2405,2405,0
20230802,103400,46403970,2405,2405,2405,2405,0
20230802,103300,46403970,2405,2405,2405,2405,0
20230802,103200,46403970,2405,2405,2405,2405,0
20230802,103100,46403970,2405,2405,2405,2405,0
20230802,103000,46403970,2405,2405,2405,2405,0
20230802,102900,46403970,2405,2405,2405,2405,0
20230802,102800,46403970,2405,2405,2405,2405,0
20230802,102700,46403970,2405,2405,2405,2405,0
20230802,102600,46403970,2405,2405,2405,2405,0
20230802,102500,46403970,2405,2405,2405,2405,0
20230802,102400,46403970,2405,2405,2405,2405,0
20230802,102300,46403970,2405,2405,2405,2405,0
20230802,102200,46403970,2405,2405,2405,2405,0
20230802,102100,46403970,2405,2405,2405,2405,0
20230802,102000,46403970,2405,2405,2405,2405,0
20230802,101900,46403970,2405,2410,2410,2405,305
20230802,101800,45670440,2415,2415,2415,2415,0
20230802,101700,45670440,2415,2415,2415,2415,0
20230802,101600,45670440,2415,2415,2415,2415,0
20230802,101500,45670440,2415,2415,2415,2415,0
20230802,101400,45670440,2415,2415,2415,2415,0
20230802,101300,45670440,2415,2415,2415,2415,0
20230802,101200,45670440,2415,2415,2415,2415,3
20230802,101100,45663195,2425,2425,2425,2425,0
20230802,101000,45663195,2425,2425,2425,2425,81
20230802,100900,45466770,2425,2425,2425,2425,234
20230802,100800,44899320,2425,2415,2425,2415,9
20230802,100700,44877540,2410,2410,2410,2410,110
20230802,100600,44612440,2410,2405,2410,2405,2
20230802,100500,44607625,2395,2395,2400,2395,1916
20230802,100400,40009890,2380,2380,2380,2380,0
20230802,100300,40009890,2380,2380,2380,2380,4
20230802,100200,40000370,2380,2380,2380,2380,146
20230802,100100,39652890,2380,2380,2380,2380,0
20230802,100000,39652890,2380,2380,2380,2380,21
20230802,095900,39602910,2385,2380,2390,2380,1178
20230802,095800,36788790,2375,2375,2375,2375,0
20230802,095700,36788790,2375,2375,2375,2375,0
20230802,095600,36788790,2375,2375,2375,2375,0
20230802,095500,36788790,2375,2375,2375,2375,1
20230802,095400,36786415,2375,2375,2375,2375,20
20230802,095300,36738915,2375,2375,2375,2375,15
20230802,095200,36703290,2375,2375,2375,2375,53
20230802,095100,36577415,2370,2370,2370,2370,50
20230802,095000,36458915,2370,2370,2370,2370,0
20230802,094900,36458915,2370,2370,2370,2370,0
20230802,094800,36458915,2370,2370,2370,2370,1
20230802,094700,36456545,2370,2370,2370,2370,20
20230802,094600,36409145,2380,2380,2380,2380,1
20230802,094500,36406765,2380,2380,2380,2380,0
20230802,094400,36406765,2380,2380,2380,2380,0
20230802,094300,36406765,2380,2380,2380,2380,20
20230802,094200,36359165,2380,2380,2380,2380,0
20230802,094100,36359165,2380,2380,2380,2380,1
20230802,094000,36356785,2380,2375,2380,2370,572
20230802,093900,34995685,2370,2370,2370,2370,3
20230802,093800,34988575,2365,2365,2365,2365,0
20230802,093700,34988575,2365,2365,2365,2365,0
20230802,093600,34988575,2365,2365,2365,2365,1
20230802,093500,34986210,2370,2370,2370,2370,0
20230802,093400,34986210,2370,2370,2370,2370,0
20230802,093300,34986210,2370,2370,2370,2370,12
20230802,093200,34957770,2365,2365,2365,2365,1
20230802,093100,34955405,2365,2365,2365,2365,30
20230802,093000,34884455,2365,2365,2365,2365,13
20230802,092900,34853710,2365,2365,2365,2365,0
20230802,092800,34853710,2365,2365,2365,2365,0
20230802,092700,34853710,2365,2360,2365,2360,211
20230802,092600,34355745,2365,2365,2365,2365,1
20230802,092500,34353380,2360,2355,2360,2355,42
20230802,092400,34254465,2350,2340,2350,2340,115
20230802,092300,33984245,2340,2340,2340,2340,0
20230802,092200,33984245,2340,2340,2340,2340,0
20230802,092100,33984245,2340,2340,2340,2340,101
20230802,092000,33747905,2340,2340,2340,2340,1
20230802,091900,33745565,2340,2340,2340,2340,52
20230802,091800,33623885,2340,2340,2340,2340,2
20230802,091700,33619205,2340,2345,2345,2340,686
20230802,091600,32013960,2345,2345,2345,2345,0
20230802,091500,32013960,2345,2345,2345,2345,1
20230802,091400,32011615,2345,2365,2365,2300,453
20230802,091300,30962955,2365,2365,2365,2365,500
20230802,091200,29780455,2365,2355,2365,2355,102
20230802,091100,29540015,2335,2355,2355,2335,57
20230802,091000,29406730,2345,2370,2370,2345,297
20230802,090900,28706880,2370,2365,2375,2365,109
20230802,090800,28448550,2365,2315,2365,2305,1205
20230802,090700,25620605,2320,2305,2320,2305,1161
20230802,090600,22944430,2285,2285,2285,2285,0
20230802,090500,22944430,2285,2430,2435,2285,1213
20230802,090400,20077350,2430,2365,2430,2360,285
20230802,090300,19393750,2370,2485,2485,2320,501
20230802,090200,18194020,2490,2500,2540,2435,7278
20230802,090100,0,2270,2270,2270,2270,0
20230802,090000,0,2270,2270,2270,2270,0