KissMeData/082210/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,114933830,2425,2425,2425,2425,874
20230810,193500,114933830,2425,2425,2425,2425,0
20230810,193400,114933830,2425,2425,2425,2425,0
20230810,193300,114933830,2425,2425,2425,2425,0
20230810,193200,114933830,2425,2425,2425,2425,0
20230810,193100,114933830,2425,2425,2425,2425,0
20230810,193000,114933830,2425,2425,2425,2425,0
20230810,192900,114933830,2425,2425,2425,2425,0
20230810,192800,114933830,2425,2425,2425,2425,0
20230810,192700,114933830,2425,2425,2425,2425,0
20230810,192600,114933830,2425,2425,2425,2425,0
20230810,192500,114933830,2425,2425,2425,2425,0
20230810,192400,114933830,2425,2425,2425,2425,0
20230810,192300,114933830,2425,2425,2425,2425,0
20230810,192200,114933830,2425,2425,2425,2425,0
20230810,192100,114933830,2425,2425,2425,2425,0
20230810,192000,114933830,2425,2425,2425,2425,0
20230810,191900,114933830,2425,2425,2425,2425,0
20230810,191800,114933830,2425,2425,2425,2425,0
20230810,191700,114933830,2425,2425,2425,2425,0
20230810,191600,114933830,2425,2425,2425,2425,0
20230810,191500,114933830,2425,2425,2425,2425,0
20230810,191400,114933830,2425,2425,2425,2425,0
20230810,191300,114933830,2425,2425,2425,2425,0
20230810,191200,114933830,2425,2425,2425,2425,0
20230810,191100,114933830,2425,2425,2425,2425,0
20230810,191000,114933830,2425,2425,2425,2425,0
20230810,190900,114933830,2425,2425,2425,2425,0
20230810,190800,114933830,2425,2425,2425,2425,0
20230810,190700,114933830,2425,2425,2425,2425,0
20230810,190600,114933830,2425,2425,2425,2425,874
20230810,190500,114933830,2425,2425,2425,2425,0
20230810,190400,114933830,2425,2425,2425,2425,0
20230810,190300,114933830,2425,2425,2425,2425,0
20230810,190200,114933830,2425,2425,2425,2425,0
20230810,190100,114933830,2425,2425,2425,2425,0
20230810,190000,114933830,2425,2425,2425,2425,0
20230810,185900,114933830,2425,2425,2425,2425,0
20230810,185800,114933830,2425,2425,2425,2425,0
20230810,185700,114933830,2425,2425,2425,2425,0
20230810,185600,114933830,2425,2425,2425,2425,0
20230810,185500,114933830,2425,2425,2425,2425,0
20230810,185400,114933830,2425,2425,2425,2425,0
20230810,185300,114933830,2425,2425,2425,2425,0
20230810,185200,114933830,2425,2425,2425,2425,0
20230810,185100,114933830,2425,2425,2425,2425,0
20230810,185000,114933830,2425,2425,2425,2425,0
20230810,184900,114933830,2425,2425,2425,2425,0
20230810,184800,114933830,2425,2425,2425,2425,0
20230810,184700,114933830,2425,2425,2425,2425,0
20230810,184600,114933830,2425,2425,2425,2425,0
20230810,184500,114933830,2425,2425,2425,2425,0
20230810,184400,114933830,2425,2425,2425,2425,0
20230810,184300,114933830,2425,2425,2425,2425,0
20230810,184200,114933830,2425,2425,2425,2425,0
20230810,184100,114933830,2425,2425,2425,2425,0
20230810,184000,114933830,2425,2425,2425,2425,0
20230810,183900,114933830,2425,2425,2425,2425,0
20230810,183800,114933830,2425,2425,2425,2425,0
20230810,183700,114933830,2425,2425,2425,2425,0
20230810,183600,114933830,2425,2425,2425,2425,874
20230810,183500,114933830,2425,2425,2425,2425,0
20230810,183400,114933830,2425,2425,2425,2425,0
20230810,183300,114933830,2425,2425,2425,2425,0
20230810,183200,114933830,2425,2425,2425,2425,0
20230810,183100,114933830,2425,2425,2425,2425,0
20230810,183000,114933830,2425,2425,2425,2425,0
20230810,182900,114933830,2425,2425,2425,2425,0
20230810,182800,114933830,2425,2425,2425,2425,0
20230810,182700,114933830,2425,2425,2425,2425,0
20230810,182600,114933830,2425,2425,2425,2425,0
20230810,182500,114933830,2425,2425,2425,2425,0
20230810,182400,114933830,2425,2425,2425,2425,0
20230810,182300,114933830,2425,2425,2425,2425,0
20230810,182200,114933830,2425,2425,2425,2425,0
20230810,182100,114933830,2425,2425,2425,2425,0
20230810,182000,114933830,2425,2425,2425,2425,0
20230810,181900,114933830,2425,2425,2425,2425,0
20230810,181800,114933830,2425,2425,2425,2425,0
20230810,181700,114933830,2425,2425,2425,2425,0
20230810,181600,114933830,2425,2425,2425,2425,0
20230810,181500,114933830,2425,2425,2425,2425,0
20230810,181400,114933830,2425,2425,2425,2425,0
20230810,181300,114933830,2425,2425,2425,2425,0
20230810,181200,114933830,2425,2425,2425,2425,0
20230810,181100,114933830,2425,2425,2425,2425,0
20230810,181000,114933830,2425,2425,2425,2425,0
20230810,180900,114933830,2425,2425,2425,2425,0
20230810,180800,114933830,2425,2425,2425,2425,0
20230810,180700,114933830,2425,2425,2425,2425,0
20230810,180600,114933830,2425,2425,2425,2425,874
20230810,180500,114933830,2425,2425,2425,2425,0
20230810,180400,114933830,2425,2425,2425,2425,0
20230810,180300,114933830,2425,2425,2425,2425,0
20230810,180200,114933830,2425,2425,2425,2425,0
20230810,180100,114933830,2425,2425,2425,2425,0
20230810,180000,114933830,2425,2425,2425,2425,0
20230810,175900,114933830,2425,2425,2425,2425,0
20230810,175800,114933830,2425,2425,2425,2425,0
20230810,175700,114933830,2425,2425,2425,2425,0
20230810,175600,114933830,2425,2425,2425,2425,0
20230810,175500,114933830,2425,2425,2425,2425,0
20230810,175400,114933830,2425,2425,2425,2425,0
20230810,175300,114933830,2425,2425,2425,2425,0
20230810,175200,114933830,2425,2425,2425,2425,0
20230810,175100,114933830,2425,2425,2425,2425,0
20230810,175000,114933830,2425,2425,2425,2425,0
20230810,174900,114933830,2425,2425,2425,2425,0
20230810,174800,114933830,2425,2425,2425,2425,0
20230810,174700,114933830,2425,2425,2425,2425,0
20230810,174600,114933830,2425,2425,2425,2425,0
20230810,174500,114933830,2425,2425,2425,2425,0
20230810,174400,114933830,2425,2425,2425,2425,0
20230810,174300,114933830,2425,2425,2425,2425,0
20230810,174200,114933830,2425,2425,2425,2425,0
20230810,174100,114933830,2425,2425,2425,2425,0
20230810,174000,114933830,2425,2425,2425,2425,0
20230810,173900,114933830,2425,2425,2425,2425,0
20230810,173800,114933830,2425,2425,2425,2425,0
20230810,173700,114933830,2425,2425,2425,2425,0
20230810,173600,114933830,2425,2425,2425,2425,874
20230810,173500,114933830,2425,2425,2425,2425,0
20230810,173400,114933830,2425,2425,2425,2425,0
20230810,173300,114933830,2425,2425,2425,2425,0
20230810,173200,114933830,2425,2425,2425,2425,0
20230810,173100,114933830,2425,2425,2425,2425,0
20230810,173000,114933830,2425,2425,2425,2425,0
20230810,172900,114933830,2425,2425,2425,2425,0
20230810,172800,114933830,2425,2425,2425,2425,0
20230810,172700,114933830,2425,2425,2425,2425,0
20230810,172600,114933830,2425,2425,2425,2425,0
20230810,172500,114933830,2425,2425,2425,2425,0
20230810,172400,114933830,2425,2425,2425,2425,0
20230810,172300,114933830,2425,2425,2425,2425,0
20230810,172200,114933830,2425,2425,2425,2425,0
20230810,172100,114933830,2425,2425,2425,2425,0
20230810,172000,114933830,2425,2425,2425,2425,0
20230810,171900,114933830,2425,2425,2425,2425,0
20230810,171800,114933830,2425,2425,2425,2425,0
20230810,171700,114933830,2425,2425,2425,2425,0
20230810,171600,114933830,2425,2425,2425,2425,0
20230810,171500,114933830,2425,2425,2425,2425,0
20230810,171400,114933830,2425,2425,2425,2425,0
20230810,171300,114933830,2425,2425,2425,2425,0
20230810,171200,114933830,2425,2425,2425,2425,0
20230810,171100,114933830,2425,2425,2425,2425,0
20230810,171000,114933830,2425,2425,2425,2425,0
20230810,170900,114933830,2425,2425,2425,2425,0
20230810,170800,114933830,2425,2425,2425,2425,0
20230810,170700,114933830,2425,2425,2425,2425,0
20230810,170600,114933830,2425,2425,2425,2425,874
20230810,170500,114933830,2425,2425,2425,2425,0
20230810,170400,114933830,2425,2425,2425,2425,0
20230810,170300,114933830,2425,2425,2425,2425,0
20230810,170200,114933830,2425,2425,2425,2425,0
20230810,170100,114933830,2425,2425,2425,2425,0
20230810,170000,114933830,2425,2425,2425,2425,0
20230810,165900,114933830,2425,2425,2425,2425,0
20230810,165800,114933830,2425,2425,2425,2425,0
20230810,165700,114933830,2425,2425,2425,2425,0
20230810,165600,114933830,2425,2425,2425,2425,0
20230810,165500,114933830,2425,2425,2425,2425,0
20230810,165400,114933830,2425,2425,2425,2425,0
20230810,165300,114933830,2425,2425,2425,2425,0
20230810,165200,114933830,2425,2425,2425,2425,0
20230810,165100,114933830,2425,2425,2425,2425,0
20230810,165000,114933830,2425,2425,2425,2425,0
20230810,164900,114933830,2425,2425,2425,2425,0
20230810,164800,114933830,2425,2425,2425,2425,0
20230810,164700,114933830,2425,2425,2425,2425,0
20230810,164600,114933830,2425,2425,2425,2425,0
20230810,164500,114933830,2425,2425,2425,2425,0
20230810,164400,114933830,2425,2425,2425,2425,0
20230810,164300,114933830,2425,2425,2425,2425,0
20230810,164200,114933830,2425,2425,2425,2425,0
20230810,164100,114933830,2425,2425,2425,2425,0
20230810,164000,114933830,2425,2425,2425,2425,0
20230810,163900,114933830,2425,2425,2425,2425,0
20230810,163800,114933830,2425,2425,2425,2425,0
20230810,163700,114933830,2425,2425,2425,2425,0
20230810,163600,114933830,2425,2425,2425,2425,874
20230810,163500,114933830,2425,2425,2425,2425,0
20230810,163400,114933830,2425,2425,2425,2425,0
20230810,163300,114933830,2425,2425,2425,2425,0
20230810,163200,114933830,2425,2425,2425,2425,0
20230810,163100,114933830,2425,2425,2425,2425,0
20230810,163000,114933830,2425,2425,2425,2425,0
20230810,162900,114933830,2425,2425,2425,2425,0
20230810,162800,114933830,2425,2425,2425,2425,0
20230810,162700,114933830,2425,2425,2425,2425,0
20230810,162600,114933830,2425,2425,2425,2425,0
20230810,162500,114933830,2425,2425,2425,2425,0
20230810,162400,114933830,2425,2425,2425,2425,0
20230810,162300,114933830,2425,2425,2425,2425,0
20230810,162200,114933830,2425,2425,2425,2425,0
20230810,162100,114933830,2425,2425,2425,2425,0
20230810,162000,114933830,2425,2425,2425,2425,0
20230810,161900,114933830,2425,2425,2425,2425,0
20230810,161800,114933830,2425,2425,2425,2425,0
20230810,161700,114933830,2425,2425,2425,2425,0
20230810,161600,114933830,2425,2425,2425,2425,0
20230810,161500,114933830,2425,2425,2425,2425,0
20230810,161400,114933830,2425,2425,2425,2425,0
20230810,161300,114933830,2425,2425,2425,2425,0
20230810,161200,114933830,2425,2425,2425,2425,0
20230810,161100,114933830,2425,2425,2425,2425,0
20230810,161000,114933830,2425,2425,2425,2425,0
20230810,160900,114933830,2425,2425,2425,2425,0
20230810,160800,114933830,2425,2425,2425,2425,0
20230810,160700,114933830,2425,2425,2425,2425,0
20230810,160600,114933830,2425,2425,2425,2425,874
20230810,160500,114933830,2425,2425,2425,2425,0
20230810,160400,114933830,2425,2425,2425,2425,0
20230810,160300,114933830,2425,2425,2425,2425,0
20230810,160200,114933830,2425,2425,2425,2425,0
20230810,160100,114933830,2425,2425,2425,2425,0
20230810,160000,114933830,2425,2425,2425,2425,0
20230810,155900,114933830,2425,2425,2425,2425,0
20230810,155800,114933830,2425,2425,2425,2425,0
20230810,155700,114933830,2425,2425,2425,2425,0
20230810,155600,114933830,2425,2425,2425,2425,0
20230810,155500,114933830,2425,2425,2425,2425,0
20230810,155400,114933830,2425,2425,2425,2425,0
20230810,155300,114933830,2425,2425,2425,2425,0
20230810,155200,114933830,2425,2425,2425,2425,0
20230810,155100,114933830,2425,2425,2425,2425,0
20230810,155000,114933830,2425,2425,2425,2425,0
20230810,154900,114933830,2425,2425,2425,2425,0
20230810,154800,114933830,2425,2425,2425,2425,0
20230810,154700,114933830,2425,2425,2425,2425,0
20230810,154600,114933830,2425,2425,2425,2425,0
20230810,154500,114933830,2425,2425,2425,2425,0
20230810,154400,114933830,2425,2425,2425,2425,0
20230810,154300,114933830,2425,2425,2425,2425,0
20230810,154200,114933830,2425,2425,2425,2425,0
20230810,154100,114933830,2425,2425,2425,2425,0
20230810,154000,114933830,2425,2425,2425,2425,0
20230810,153900,114933830,2425,2425,2425,2425,0
20230810,153800,114933830,2425,2425,2425,2425,0
20230810,153700,114933830,2425,2425,2425,2425,0
20230810,153600,114933830,2425,2425,2425,2425,874
20230810,153500,114933830,2425,2425,2425,2425,0
20230810,153400,114933830,2425,2425,2425,2425,0
20230810,153300,114933830,2425,2425,2425,2425,0
20230810,153200,114933830,2425,2425,2425,2425,0
20230810,153100,114933830,2425,2425,2425,2425,0
20230810,153000,114933830,2425,2425,2425,2425,874
20230810,152900,112814380,2420,2420,2420,2420,0
20230810,152800,112814380,2420,2420,2420,2420,0
20230810,152700,112814380,2420,2420,2420,2420,0
20230810,152600,112814380,2420,2420,2420,2420,0
20230810,152500,112814380,2420,2420,2420,2420,0
20230810,152400,112814380,2420,2420,2420,2420,0
20230810,152300,112814380,2420,2420,2420,2420,0
20230810,152200,112814380,2420,2420,2420,2420,0
20230810,152100,112814380,2420,2420,2420,2420,0
20230810,152000,112814380,2420,2420,2420,2420,0
20230810,151900,112814380,2420,2420,2420,2420,0
20230810,151800,112814380,2420,2420,2420,2420,54
20230810,151700,112683700,2415,2420,2420,2415,12
20230810,151600,112654700,2420,2415,2420,2415,42
20230810,151500,112553125,2420,2420,2420,2420,285
20230810,151400,111863425,2420,2425,2425,2420,52
20230810,151300,111737365,2425,2425,2425,2425,0
20230810,151200,111737365,2425,2425,2425,2425,0
20230810,151100,111737365,2425,2425,2425,2425,10
20230810,151000,111713115,2420,2420,2420,2420,2055
20230810,150900,106740015,2420,2420,2420,2420,445
20230810,150800,105663115,2420,2420,2420,2420,2
20230810,150700,105658275,2420,2420,2420,2420,0
20230810,150600,105658275,2420,2420,2420,2420,150
20230810,150500,105295275,2420,2420,2420,2420,750
20230810,150400,103480275,2420,2420,2420,2420,0
20230810,150300,103480275,2420,2420,2420,2420,420
20230810,150200,102463875,2425,2425,2425,2425,5
20230810,150100,102451750,2425,2425,2425,2425,0
20230810,150000,102451750,2425,2425,2425,2425,0
20230810,145900,102451750,2425,2425,2425,2425,0
20230810,145800,102451750,2425,2425,2425,2425,339
20230810,145700,101629675,2430,2430,2430,2430,0
20230810,145600,101629675,2430,2430,2430,2430,0
20230810,145500,101629675,2430,2430,2430,2430,0
20230810,145400,101629675,2430,2430,2430,2430,0
20230810,145300,101629675,2430,2430,2430,2430,0
20230810,145200,101629675,2430,2430,2430,2430,0
20230810,145100,101629675,2430,2430,2430,2430,81
20230810,145000,101432845,2430,2430,2430,2430,2
20230810,144900,101427985,2430,2430,2430,2430,2
20230810,144800,101423125,2430,2430,2430,2430,82
20230810,144700,101223865,2430,2430,2430,2430,0
20230810,144600,101223865,2430,2430,2430,2430,0
20230810,144500,101223865,2430,2430,2430,2430,0
20230810,144400,101223865,2430,2430,2430,2430,0
20230810,144300,101223865,2430,2430,2430,2430,340
20230810,144200,100397665,2430,2430,2430,2430,0
20230810,144100,100397665,2430,2430,2430,2430,0
20230810,144000,100397665,2430,2430,2430,2430,0
20230810,143900,100397665,2430,2430,2430,2430,0
20230810,143800,100397665,2430,2430,2430,2430,0
20230810,143700,100397665,2430,2430,2430,2430,73
20230810,143600,100220275,2425,2425,2425,2425,0
20230810,143500,100220275,2425,2425,2425,2425,0
20230810,143400,100220275,2425,2425,2425,2425,0
20230810,143300,100220275,2425,2425,2425,2425,0
20230810,143200,100220275,2425,2425,2425,2425,0
20230810,143100,100220275,2425,2425,2425,2425,0
20230810,143000,100220275,2425,2425,2425,2425,3
20230810,142900,100213000,2430,2425,2430,2425,91
20230810,142800,99992275,2430,2430,2430,2430,0
20230810,142700,99992275,2430,2430,2430,2430,0
20230810,142600,99992275,2430,2430,2430,2430,0
20230810,142500,99992275,2430,2430,2430,2430,1
20230810,142400,99989845,2430,2430,2430,2430,0
20230810,142300,99989845,2430,2430,2430,2430,0
20230810,142200,99989845,2430,2430,2430,2430,0
20230810,142100,99989845,2430,2430,2430,2430,0
20230810,142000,99989845,2430,2430,2430,2430,128
20230810,141900,99678805,2430,2430,2430,2430,116
20230810,141800,99396925,2430,2430,2430,2430,1
20230810,141700,99394495,2435,2435,2435,2435,0
20230810,141600,99394495,2435,2435,2435,2435,0
20230810,141500,99394495,2435,2435,2435,2435,2
20230810,141400,99389625,2440,2440,2440,2440,0
20230810,141300,99389625,2440,2435,2440,2435,1108
20230810,141200,96691095,2435,2435,2435,2435,323
20230810,141100,95904590,2435,2435,2435,2435,889
20230810,141000,93739875,2435,2435,2435,2435,50
20230810,140900,93618125,2440,2440,2440,2440,0
20230810,140800,93618125,2440,2440,2440,2440,0
20230810,140700,93618125,2440,2440,2440,2440,5
20230810,140600,93605925,2435,2435,2435,2435,110
20230810,140500,93338075,2430,2430,2430,2430,0
20230810,140400,93338075,2430,2430,2430,2430,1000
20230810,140300,90908075,2430,2430,2430,2430,100
20230810,140200,90665075,2435,2435,2435,2435,1
20230810,140100,90662640,2430,2425,2430,2425,1177
20230810,140000,87803530,2430,2430,2430,2430,0
20230810,135900,87803530,2430,2430,2430,2430,0
20230810,135800,87803530,2430,2430,2430,2430,2
20230810,135700,87798670,2425,2425,2425,2425,0
20230810,135600,87798670,2425,2430,2430,2425,276
20230810,135500,87128985,2430,2430,2430,2430,0
20230810,135400,87128985,2430,2430,2430,2430,0
20230810,135300,87128985,2430,2425,2430,2425,314
20230810,135200,86367530,2425,2425,2425,2425,411
20230810,135100,85370855,2425,2425,2425,2425,0
20230810,135000,85370855,2425,2425,2425,2425,30
20230810,134900,85298105,2415,2415,2415,2415,0
20230810,134800,85298105,2415,2420,2420,2415,291
20230810,134700,84594920,2420,2420,2420,2420,2
20230810,134600,84590080,2425,2425,2425,2425,265
20230810,134500,83947455,2420,2415,2420,2415,184
20230810,134400,83502300,2410,2410,2410,2410,6
20230810,134300,83487840,2410,2415,2415,2410,766
20230810,134200,81640040,2420,2420,2420,2420,0
20230810,134100,81640040,2420,2420,2420,2420,290
20230810,134000,80938240,2410,2410,2410,2410,0
20230810,133900,80938240,2410,2410,2410,2410,0
20230810,133800,80938240,2410,2410,2410,2410,0
20230810,133700,80938240,2410,2410,2410,2410,0
20230810,133600,80938240,2410,2410,2410,2410,400
20230810,133500,79974240,2415,2415,2415,2415,691
20230810,133400,78305475,2415,2415,2415,2415,0
20230810,133300,78305475,2415,2410,2415,2410,23
20230810,133200,78250030,2415,2415,2415,2415,0
20230810,133100,78250030,2415,2415,2415,2415,0
20230810,133000,78250030,2415,2415,2415,2410,925
20230810,132900,76018685,2415,2415,2415,2415,125
20230810,132800,75716810,2410,2410,2410,2410,0
20230810,132700,75716810,2410,2410,2410,2410,0
20230810,132600,75716810,2410,2410,2410,2410,1
20230810,132500,75714400,2410,2410,2410,2410,0
20230810,132400,75714400,2410,2410,2410,2410,0
20230810,132300,75714400,2410,2410,2410,2410,209
20230810,132200,75210710,2415,2415,2415,2415,0
20230810,132100,75210710,2415,2415,2415,2415,0
20230810,132000,75210710,2415,2415,2415,2415,0
20230810,131900,75210710,2415,2415,2415,2415,0
20230810,131800,75210710,2415,2415,2415,2415,0
20230810,131700,75210710,2415,2415,2415,2415,0
20230810,131600,75210710,2415,2415,2415,2415,0
20230810,131500,75210710,2415,2415,2415,2415,73
20230810,131400,75034415,2410,2415,2415,2410,57
20230810,131300,74896770,2415,2415,2415,2415,0
20230810,131200,74896770,2415,2415,2415,2415,5
20230810,131100,74884695,2415,2415,2415,2415,828
20230810,131000,72885075,2415,2415,2415,2415,80
20230810,130900,72691875,2415,2415,2415,2415,0
20230810,130800,72691875,2415,2415,2415,2410,1324
20230810,130700,69494530,2415,2415,2415,2415,0
20230810,130600,69494530,2415,2415,2415,2415,4
20230810,130500,69484870,2415,2415,2415,2415,3
20230810,130400,69477625,2410,2410,2410,2410,0
20230810,130300,69477625,2410,2410,2410,2410,5
20230810,130200,69465575,2415,2415,2415,2415,4
20230810,130100,69455915,2410,2410,2410,2410,0
20230810,130000,69455915,2410,2410,2410,2410,3
20230810,125900,69448685,2410,2410,2410,2410,3
20230810,125800,69441455,2410,2410,2410,2410,99
20230810,125700,69202865,2410,2410,2410,2410,0
20230810,125600,69202865,2410,2410,2410,2410,2549
20230810,125500,63059775,2410,2405,2410,2405,554
20230810,125400,61727060,2410,2410,2410,2410,0
20230810,125300,61727060,2410,2410,2410,2410,0
20230810,125200,61727060,2410,2410,2410,2410,0
20230810,125100,61727060,2410,2410,2410,2410,80
20230810,125000,61534260,2410,2410,2410,2410,1
20230810,124900,61531850,2400,2400,2400,2400,0
20230810,124800,61531850,2400,2400,2400,2400,0
20230810,124700,61531850,2400,2400,2400,2400,0
20230810,124600,61531850,2400,2400,2400,2400,1140
20230810,124500,58795850,2400,2400,2400,2400,0
20230810,124400,58795850,2400,2400,2400,2400,0
20230810,124300,58795850,2400,2400,2400,2400,0
20230810,124200,58795850,2400,2400,2400,2400,0
20230810,124100,58795850,2400,2400,2400,2400,0
20230810,124000,58795850,2400,2400,2400,2400,0
20230810,123900,58795850,2400,2400,2400,2400,0
20230810,123800,58795850,2400,2400,2400,2400,0
20230810,123700,58795850,2400,2400,2400,2400,5
20230810,123600,58783850,2400,2400,2400,2400,0
20230810,123500,58783850,2400,2400,2400,2400,0
20230810,123400,58783850,2400,2400,2400,2400,0
20230810,123300,58783850,2400,2400,2400,2400,0
20230810,123200,58783850,2400,2400,2400,2400,67
20230810,123100,58623050,2410,2410,2410,2410,1
20230810,123000,58620640,2405,2405,2405,2405,0
20230810,122900,58620640,2405,2405,2405,2405,137
20230810,122800,58291155,2410,2410,2410,2410,2
20230810,122700,58286335,2410,2410,2410,2410,1
20230810,122600,58283925,2410,2410,2410,2410,0
20230810,122500,58283925,2410,2410,2410,2410,6
20230810,122400,58269465,2405,2405,2405,2405,0
20230810,122300,58269465,2405,2405,2405,2405,0
20230810,122200,58269465,2405,2405,2405,2405,0
20230810,122100,58269465,2405,2405,2405,2405,0
20230810,122000,58269465,2405,2405,2405,2405,0
20230810,121900,58269465,2405,2405,2405,2405,5
20230810,121800,58257440,2415,2415,2415,2415,0
20230810,121700,58257440,2415,2415,2415,2415,6
20230810,121600,58242950,2415,2390,2415,2390,1351
20230810,121500,55004060,2390,2390,2390,2390,45
20230810,121400,54896510,2390,2390,2390,2390,0
20230810,121300,54896510,2390,2390,2390,2390,0
20230810,121200,54896510,2390,2390,2390,2390,0
20230810,121100,54896510,2390,2390,2390,2390,0
20230810,121000,54896510,2390,2390,2390,2390,10
20230810,120900,54872610,2390,2390,2390,2390,0
20230810,120800,54872610,2390,2390,2390,2390,0
20230810,120700,54872610,2390,2390,2390,2390,0
20230810,120600,54872610,2390,2390,2390,2390,0
20230810,120500,54872610,2390,2390,2390,2390,0
20230810,120400,54872610,2390,2390,2390,2390,1
20230810,120300,54870220,2380,2380,2380,2380,0
20230810,120200,54870220,2380,2380,2380,2380,0
20230810,120100,54870220,2380,2380,2380,2380,0
20230810,120000,54870220,2380,2380,2380,2380,0
20230810,115900,54870220,2380,2380,2380,2380,0
20230810,115800,54870220,2380,2380,2380,2380,149
20230810,115700,54515600,2390,2390,2390,2390,0
20230810,115600,54515600,2390,2390,2390,2390,0
20230810,115500,54515600,2390,2390,2390,2390,0
20230810,115400,54515600,2390,2390,2390,2390,0
20230810,115300,54515600,2390,2390,2390,2390,0
20230810,115200,54515600,2390,2390,2390,2390,5
20230810,115100,54503650,2390,2390,2390,2390,0
20230810,115000,54503650,2390,2380,2390,2370,2519
20230810,114900,48525230,2385,2385,2385,2385,4
20230810,114800,48515690,2380,2380,2380,2380,0
20230810,114700,48515690,2380,2380,2380,2380,54
20230810,114600,48387170,2380,2380,2380,2380,526
20230810,114500,47135290,2380,2380,2380,2380,0
20230810,114400,47135290,2380,2380,2380,2380,183
20230810,114300,46699750,2385,2380,2385,2380,171
20230810,114200,46291920,2385,2385,2385,2385,110
20230810,114100,46029570,2385,2385,2385,2385,0
20230810,114000,46029570,2385,2385,2385,2385,0
20230810,113900,46029570,2385,2385,2385,2385,1
20230810,113800,46027185,2385,2385,2385,2385,0
20230810,113700,46027185,2385,2385,2385,2385,0
20230810,113600,46027185,2385,2385,2385,2385,0
20230810,113500,46027185,2385,2385,2385,2385,10
20230810,113400,46003335,2385,2385,2385,2385,5
20230810,113300,45991410,2385,2385,2385,2385,0
20230810,113200,45991410,2385,2385,2385,2385,0
20230810,113100,45991410,2385,2385,2385,2385,0
20230810,113000,45991410,2385,2385,2385,2385,0
20230810,112900,45991410,2385,2385,2385,2385,0
20230810,112800,45991410,2385,2385,2385,2385,0
20230810,112700,45991410,2385,2385,2385,2385,0
20230810,112600,45991410,2385,2385,2385,2385,10
20230810,112500,45967560,2385,2385,2385,2385,0
20230810,112400,45967560,2385,2385,2385,2385,20
20230810,112300,45919860,2385,2385,2385,2385,0
20230810,112200,45919860,2385,2385,2385,2385,10
20230810,112100,45896010,2385,2385,2385,2385,1
20230810,112000,45893625,2380,2380,2380,2380,22
20230810,111900,45841265,2380,2380,2380,2380,0
20230810,111800,45841265,2380,2375,2380,2375,8
20230810,111700,45822260,2375,2375,2375,2375,1
20230810,111600,45819885,2375,2375,2375,2375,35
20230810,111500,45736760,2375,2375,2375,2375,0
20230810,111400,45736760,2375,2375,2375,2375,435
20230810,111300,44703635,2375,2375,2375,2375,5
20230810,111200,44691760,2375,2375,2375,2375,0
20230810,111100,44691760,2375,2375,2375,2375,0
20230810,111000,44691760,2375,2375,2375,2375,0
20230810,110900,44691760,2375,2375,2375,2375,0
20230810,110800,44691760,2375,2375,2375,2375,0
20230810,110700,44691760,2375,2375,2375,2375,51
20230810,110600,44570635,2370,2370,2370,2370,0
20230810,110500,44570635,2370,2370,2375,2370,3
20230810,110400,44563520,2375,2375,2375,2375,0
20230810,110300,44563520,2375,2375,2375,2375,304
20230810,110200,43841520,2375,2375,2375,2375,1
20230810,110100,43839145,2370,2370,2370,2370,0
20230810,110000,43839145,2370,2370,2370,2370,1
20230810,105900,43836775,2375,2375,2375,2375,67
20230810,105800,43677650,2375,2375,2375,2375,0
20230810,105700,43677650,2375,2375,2375,2375,0
20230810,105600,43677650,2375,2375,2375,2375,0
20230810,105500,43677650,2375,2375,2375,2375,0
20230810,105400,43677650,2375,2375,2375,2375,0
20230810,105300,43677650,2375,2375,2375,2375,49
20230810,105200,43561275,2375,2375,2375,2375,0
20230810,105100,43561275,2375,2375,2375,2375,0
20230810,105000,43561275,2375,2375,2375,2375,1
20230810,104900,43558900,2375,2375,2375,2375,1
20230810,104800,43556525,2375,2375,2375,2375,1
20230810,104700,43554150,2370,2370,2370,2370,0
20230810,104600,43554150,2370,2370,2370,2370,55
20230810,104500,43423800,2370,2370,2370,2370,0
20230810,104400,43423800,2370,2370,2370,2370,0
20230810,104300,43423800,2370,2370,2370,2370,0
20230810,104200,43423800,2370,2370,2370,2370,0
20230810,104100,43423800,2370,2370,2370,2370,0
20230810,104000,43423800,2370,2370,2370,2370,113
20230810,103900,43155990,2370,2365,2370,2360,1981
20230810,103800,38470920,2370,2370,2370,2370,10
20230810,103700,38447220,2365,2365,2370,2365,180
20230810,103600,38020630,2370,2370,2370,2370,244
20230810,103500,37442350,2370,2370,2370,2370,0
20230810,103400,37442350,2370,2370,2370,2370,300
20230810,103300,36731350,2370,2370,2370,2370,0
20230810,103200,36731350,2370,2370,2370,2370,1
20230810,103100,36728980,2375,2375,2375,2375,0
20230810,103000,36728980,2375,2370,2375,2370,68
20230810,102900,36567815,2375,2380,2385,2375,2172
20230810,102800,31406250,2380,2380,2380,2380,11
20230810,102700,31380070,2380,2380,2380,2380,0
20230810,102600,31380070,2380,2380,2380,2380,0
20230810,102500,31380070,2380,2380,2380,2380,48
20230810,102400,31265830,2380,2380,2380,2380,7
20230810,102300,31249170,2385,2385,2385,2385,5
20230810,102200,31237245,2385,2385,2385,2385,0
20230810,102100,31237245,2385,2385,2385,2385,0
20230810,102000,31237245,2385,2385,2385,2385,0
20230810,101900,31237245,2385,2385,2385,2385,0
20230810,101800,31237245,2385,2385,2385,2385,0
20230810,101700,31237245,2385,2385,2385,2385,3
20230810,101600,31230090,2385,2385,2385,2385,1
20230810,101500,31227705,2375,2375,2375,2375,0
20230810,101400,31227705,2375,2375,2375,2375,98
20230810,101300,30994955,2380,2375,2380,2375,1199
20230810,101200,28145915,2375,2375,2375,2375,0
20230810,101100,28145915,2375,2375,2375,2375,0
20230810,101000,28145915,2375,2375,2375,2375,500
20230810,100900,26958415,2375,2375,2375,2375,1
20230810,100800,26956040,2375,2375,2375,2375,0
20230810,100700,26956040,2375,2375,2375,2375,0
20230810,100600,26956040,2375,2375,2375,2375,0
20230810,100500,26956040,2375,2365,2375,2365,281
20230810,100400,26291465,2375,2365,2375,2365,51
20230810,100300,26170840,2380,2380,2380,2380,0
20230810,100200,26170840,2380,2380,2380,2380,0
20230810,100100,26170840,2380,2380,2380,2380,15
20230810,100000,26135140,2380,2380,2380,2380,0
20230810,095900,26135140,2380,2380,2380,2380,0
20230810,095800,26135140,2380,2380,2380,2380,0
20230810,095700,26135140,2380,2380,2380,2380,1
20230810,095600,26132760,2375,2375,2375,2375,286
20230810,095500,25453510,2375,2375,2375,2365,6
20230810,095400,25439295,2370,2375,2375,2370,102
20230810,095300,25197055,2380,2380,2380,2380,0
20230810,095200,25197055,2380,2380,2380,2380,0
20230810,095100,25197055,2380,2380,2380,2380,4
20230810,095000,25187535,2380,2380,2380,2380,0
20230810,094900,25187535,2380,2370,2380,2370,56
20230810,094800,25054375,2380,2380,2380,2380,0
20230810,094700,25054375,2380,2380,2380,2380,1
20230810,094600,25051995,2380,2380,2380,2380,0
20230810,094500,25051995,2380,2380,2380,2380,100
20230810,094400,24813995,2380,2380,2380,2380,0
20230810,094300,24813995,2380,2380,2380,2380,0
20230810,094200,24813995,2380,2380,2380,2380,0
20230810,094100,24813995,2380,2380,2380,2380,1
20230810,094000,24811615,2360,2375,2375,2360,300
20230810,093900,24101170,2380,2380,2380,2380,105
20230810,093800,23851270,2380,2380,2380,2380,1
20230810,093700,23848890,2380,2380,2380,2380,0
20230810,093600,23848890,2380,2370,2380,2370,13
20230810,093500,23817960,2360,2370,2370,2360,428
20230810,093400,22805940,2380,2380,2380,2380,1
20230810,093300,22803560,2380,2375,2380,2375,88
20230810,093200,22594555,2380,2380,2380,2380,0
20230810,093100,22594555,2380,2380,2380,2380,1
20230810,093000,22592175,2380,2380,2380,2380,242
20230810,092900,22016215,2385,2385,2385,2385,32
20230810,092800,21939895,2385,2385,2385,2385,50
20230810,092700,21820645,2385,2385,2385,2385,0
20230810,092600,21820645,2385,2385,2385,2385,0
20230810,092500,21820645,2385,2385,2385,2385,0
20230810,092400,21820645,2385,2385,2385,2385,0
20230810,092300,21820645,2385,2385,2385,2385,0
20230810,092200,21820645,2385,2385,2385,2385,101
20230810,092100,21579760,2385,2385,2385,2385,19
20230810,092000,21534445,2385,2385,2385,2385,310
20230810,091900,20795095,2385,2385,2385,2385,0
20230810,091800,20795095,2385,2385,2385,2385,0
20230810,091700,20795095,2385,2385,2385,2385,0
20230810,091600,20795095,2385,2385,2385,2385,37
20230810,091500,20706850,2400,2400,2400,2395,218
20230810,091400,20183825,2400,2390,2400,2390,2408
20230810,091300,14428695,2390,2390,2390,2390,0
20230810,091200,14428695,2390,2390,2390,2390,52
20230810,091100,14304415,2390,2390,2390,2390,0
20230810,091000,14304415,2390,2395,2395,2390,3420
20230810,090900,6129410,2395,2395,2395,2395,760
20230810,090800,4309210,2395,2395,2395,2395,29
20230810,090700,4239755,2395,2395,2395,2395,0
20230810,090600,4239755,2395,2395,2395,2395,192
20230810,090500,3779915,2400,2405,2405,2400,393
20230810,090400,2836705,2400,2410,2410,2400,615
20230810,090300,1360355,2410,2410,2410,2410,0
20230810,090200,1360355,2410,2410,2410,2410,0
20230810,090100,1360355,2410,2410,2410,2410,14
20230810,090000,1326615,2405,2430,2430,2405,548