KissMeData/087260/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194100,225282370,2560,2560,2560,2560,932
20230804,194000,225282370,2560,2560,2560,2560,0
20230804,193900,225282370,2560,2560,2560,2560,0
20230804,193800,225282370,2560,2560,2560,2560,0
20230804,193700,225282370,2560,2560,2560,2560,0
20230804,193600,225282370,2560,2560,2560,2560,0
20230804,193500,225282370,2560,2560,2560,2560,0
20230804,193400,225282370,2560,2560,2560,2560,0
20230804,193300,225282370,2560,2560,2560,2560,0
20230804,193200,225282370,2560,2560,2560,2560,0
20230804,193100,225282370,2560,2560,2560,2560,0
20230804,193000,225282370,2560,2560,2560,2560,0
20230804,192900,225282370,2560,2560,2560,2560,0
20230804,192800,225282370,2560,2560,2560,2560,0
20230804,192700,225282370,2560,2560,2560,2560,0
20230804,192600,225282370,2560,2560,2560,2560,0
20230804,192500,225282370,2560,2560,2560,2560,0
20230804,192400,225282370,2560,2560,2560,2560,0
20230804,192300,225282370,2560,2560,2560,2560,0
20230804,192200,225282370,2560,2560,2560,2560,0
20230804,192100,225282370,2560,2560,2560,2560,0
20230804,192000,225282370,2560,2560,2560,2560,0
20230804,191900,225282370,2560,2560,2560,2560,0
20230804,191800,225282370,2560,2560,2560,2560,0
20230804,191700,225282370,2560,2560,2560,2560,0
20230804,191600,225282370,2560,2560,2560,2560,0
20230804,191500,225282370,2560,2560,2560,2560,0
20230804,191400,225282370,2560,2560,2560,2560,0
20230804,191300,225282370,2560,2560,2560,2560,0
20230804,191200,225282370,2560,2560,2560,2560,0
20230804,191100,225282370,2560,2560,2560,2560,932
20230804,191000,225282370,2560,2560,2560,2560,0
20230804,190900,225282370,2560,2560,2560,2560,0
20230804,190800,225282370,2560,2560,2560,2560,0
20230804,190700,225282370,2560,2560,2560,2560,0
20230804,190600,225282370,2560,2560,2560,2560,0
20230804,190500,225282370,2560,2560,2560,2560,0
20230804,190400,225282370,2560,2560,2560,2560,0
20230804,190300,225282370,2560,2560,2560,2560,0
20230804,190200,225282370,2560,2560,2560,2560,0
20230804,190100,225282370,2560,2560,2560,2560,0
20230804,190000,225282370,2560,2560,2560,2560,0
20230804,185900,225282370,2560,2560,2560,2560,0
20230804,185800,225282370,2560,2560,2560,2560,0
20230804,185700,225282370,2560,2560,2560,2560,0
20230804,185600,225282370,2560,2560,2560,2560,0
20230804,185500,225282370,2560,2560,2560,2560,0
20230804,185400,225282370,2560,2560,2560,2560,0
20230804,185300,225282370,2560,2560,2560,2560,0
20230804,185200,225282370,2560,2560,2560,2560,0
20230804,185100,225282370,2560,2560,2560,2560,0
20230804,185000,225282370,2560,2560,2560,2560,0
20230804,184900,225282370,2560,2560,2560,2560,0
20230804,184800,225282370,2560,2560,2560,2560,0
20230804,184700,225282370,2560,2560,2560,2560,0
20230804,184600,225282370,2560,2560,2560,2560,0
20230804,184500,225282370,2560,2560,2560,2560,0
20230804,184400,225282370,2560,2560,2560,2560,0
20230804,184300,225282370,2560,2560,2560,2560,0
20230804,184200,225282370,2560,2560,2560,2560,0
20230804,184100,225282370,2560,2560,2560,2560,932
20230804,184000,225282370,2560,2560,2560,2560,0
20230804,183900,225282370,2560,2560,2560,2560,0
20230804,183800,225282370,2560,2560,2560,2560,0
20230804,183700,225282370,2560,2560,2560,2560,0
20230804,183600,225282370,2560,2560,2560,2560,0
20230804,183500,225282370,2560,2560,2560,2560,0
20230804,183400,225282370,2560,2560,2560,2560,0
20230804,183300,225282370,2560,2560,2560,2560,0
20230804,183200,225282370,2560,2560,2560,2560,0
20230804,183100,225282370,2560,2560,2560,2560,0
20230804,183000,225282370,2560,2560,2560,2560,0
20230804,182900,225282370,2560,2560,2560,2560,0
20230804,182800,225282370,2560,2560,2560,2560,0
20230804,182700,225282370,2560,2560,2560,2560,0
20230804,182600,225282370,2560,2560,2560,2560,0
20230804,182500,225282370,2560,2560,2560,2560,0
20230804,182400,225282370,2560,2560,2560,2560,0
20230804,182300,225282370,2560,2560,2560,2560,0
20230804,182200,225282370,2560,2560,2560,2560,0
20230804,182100,225282370,2560,2560,2560,2560,0
20230804,182000,225282370,2560,2560,2560,2560,0
20230804,181900,225282370,2560,2560,2560,2560,0
20230804,181800,225282370,2560,2560,2560,2560,0
20230804,181700,225282370,2560,2560,2560,2560,0
20230804,181600,225282370,2560,2560,2560,2560,0
20230804,181500,225282370,2560,2560,2560,2560,0
20230804,181400,225282370,2560,2560,2560,2560,0
20230804,181300,225282370,2560,2560,2560,2560,0
20230804,181200,225282370,2560,2560,2560,2560,0
20230804,181100,225282370,2560,2560,2560,2560,932
20230804,181000,225282370,2560,2560,2560,2560,0
20230804,180900,225282370,2560,2560,2560,2560,0
20230804,180800,225282370,2560,2560,2560,2560,0
20230804,180700,225282370,2560,2560,2560,2560,0
20230804,180600,225282370,2560,2560,2560,2560,0
20230804,180500,225282370,2560,2560,2560,2560,0
20230804,180400,225282370,2560,2560,2560,2560,0
20230804,180300,225282370,2560,2560,2560,2560,0
20230804,180200,225282370,2560,2560,2560,2560,0
20230804,180100,225282370,2560,2560,2560,2560,0
20230804,180000,225282370,2560,2560,2560,2560,0
20230804,175900,225282370,2560,2560,2560,2560,0
20230804,175800,225282370,2560,2560,2560,2560,0
20230804,175700,225282370,2560,2560,2560,2560,0
20230804,175600,225282370,2560,2560,2560,2560,0
20230804,175500,225282370,2560,2560,2560,2560,0
20230804,175400,225282370,2560,2560,2560,2560,0
20230804,175300,225282370,2560,2560,2560,2560,0
20230804,175200,225282370,2560,2560,2560,2560,0
20230804,175100,225282370,2560,2560,2560,2560,0
20230804,175000,225282370,2560,2560,2560,2560,0
20230804,174900,225282370,2560,2560,2560,2560,0
20230804,174800,225282370,2560,2560,2560,2560,0
20230804,174700,225282370,2560,2560,2560,2560,0
20230804,174600,225282370,2560,2560,2560,2560,0
20230804,174500,225282370,2560,2560,2560,2560,0
20230804,174400,225282370,2560,2560,2560,2560,0
20230804,174300,225282370,2560,2560,2560,2560,0
20230804,174200,225282370,2560,2560,2560,2560,0
20230804,174100,225282370,2560,2560,2560,2560,932
20230804,174000,225282370,2560,2560,2560,2560,0
20230804,173900,225282370,2560,2560,2560,2560,0
20230804,173800,225282370,2560,2560,2560,2560,0
20230804,173700,225282370,2560,2560,2560,2560,0
20230804,173600,225282370,2560,2560,2560,2560,0
20230804,173500,225282370,2560,2560,2560,2560,0
20230804,173400,225282370,2560,2560,2560,2560,0
20230804,173300,225282370,2560,2560,2560,2560,0
20230804,173200,225282370,2560,2560,2560,2560,0
20230804,173100,225282370,2560,2560,2560,2560,0
20230804,173000,225282370,2560,2560,2560,2560,0
20230804,172900,225282370,2560,2560,2560,2560,0
20230804,172800,225282370,2560,2560,2560,2560,0
20230804,172700,225282370,2560,2560,2560,2560,0
20230804,172600,225282370,2560,2560,2560,2560,0
20230804,172500,225282370,2560,2560,2560,2560,0
20230804,172400,225282370,2560,2560,2560,2560,0
20230804,172300,225282370,2560,2560,2560,2560,0
20230804,172200,225282370,2560,2560,2560,2560,0
20230804,172100,225282370,2560,2560,2560,2560,0
20230804,172000,225282370,2560,2560,2560,2560,0
20230804,171900,225282370,2560,2560,2560,2560,0
20230804,171800,225282370,2560,2560,2560,2560,0
20230804,171700,225282370,2560,2560,2560,2560,0
20230804,171600,225282370,2560,2560,2560,2560,0
20230804,171500,225282370,2560,2560,2560,2560,0
20230804,171400,225282370,2560,2560,2560,2560,0
20230804,171300,225282370,2560,2560,2560,2560,0
20230804,171200,225282370,2560,2560,2560,2560,0
20230804,171100,225282370,2560,2560,2560,2560,932
20230804,171000,225282370,2560,2560,2560,2560,0
20230804,170900,225282370,2560,2560,2560,2560,0
20230804,170800,225282370,2560,2560,2560,2560,0
20230804,170700,225282370,2560,2560,2560,2560,0
20230804,170600,225282370,2560,2560,2560,2560,0
20230804,170500,225282370,2560,2560,2560,2560,0
20230804,170400,225282370,2560,2560,2560,2560,0
20230804,170300,225282370,2560,2560,2560,2560,0
20230804,170200,225282370,2560,2560,2560,2560,0
20230804,170100,225282370,2560,2560,2560,2560,0
20230804,170000,225282370,2560,2560,2560,2560,0
20230804,165900,225282370,2560,2560,2560,2560,0
20230804,165800,225282370,2560,2560,2560,2560,0
20230804,165700,225282370,2560,2560,2560,2560,0
20230804,165600,225282370,2560,2560,2560,2560,0
20230804,165500,225282370,2560,2560,2560,2560,0
20230804,165400,225282370,2560,2560,2560,2560,0
20230804,165300,225282370,2560,2560,2560,2560,0
20230804,165200,225282370,2560,2560,2560,2560,0
20230804,165100,225282370,2560,2560,2560,2560,0
20230804,165000,225282370,2560,2560,2560,2560,0
20230804,164900,225282370,2560,2560,2560,2560,0
20230804,164800,225282370,2560,2560,2560,2560,0
20230804,164700,225282370,2560,2560,2560,2560,0
20230804,164600,225282370,2560,2560,2560,2560,0
20230804,164500,225282370,2560,2560,2560,2560,0
20230804,164400,225282370,2560,2560,2560,2560,0
20230804,164300,225282370,2560,2560,2560,2560,0
20230804,164200,225282370,2560,2560,2560,2560,0
20230804,164100,225282370,2560,2560,2560,2560,932
20230804,164000,225282370,2560,2560,2560,2560,0
20230804,163900,225282370,2560,2560,2560,2560,0
20230804,163800,225282370,2560,2560,2560,2560,0
20230804,163700,225282370,2560,2560,2560,2560,0
20230804,163600,225282370,2560,2560,2560,2560,0
20230804,163500,225282370,2560,2560,2560,2560,0
20230804,163400,225282370,2560,2560,2560,2560,0
20230804,163300,225282370,2560,2560,2560,2560,0
20230804,163200,225282370,2560,2560,2560,2560,0
20230804,163100,225282370,2560,2560,2560,2560,0
20230804,163000,225282370,2560,2560,2560,2560,0
20230804,162900,225282370,2560,2560,2560,2560,0
20230804,162800,225282370,2560,2560,2560,2560,0
20230804,162700,225282370,2560,2560,2560,2560,0
20230804,162600,225282370,2560,2560,2560,2560,0
20230804,162500,225282370,2560,2560,2560,2560,0
20230804,162400,225282370,2560,2560,2560,2560,0
20230804,162300,225282370,2560,2560,2560,2560,0
20230804,162200,225282370,2560,2560,2560,2560,0
20230804,162100,225282370,2560,2560,2560,2560,0
20230804,162000,225282370,2560,2560,2560,2560,0
20230804,161900,225282370,2560,2560,2560,2560,0
20230804,161800,225282370,2560,2560,2560,2560,0
20230804,161700,225282370,2560,2560,2560,2560,0
20230804,161600,225282370,2560,2560,2560,2560,0
20230804,161500,225282370,2560,2560,2560,2560,0
20230804,161400,225282370,2560,2560,2560,2560,0
20230804,161300,225282370,2560,2560,2560,2560,0
20230804,161200,225282370,2560,2560,2560,2560,0
20230804,161100,225282370,2560,2560,2560,2560,932
20230804,161000,225282370,2560,2560,2560,2560,0
20230804,160900,225282370,2560,2560,2560,2560,0
20230804,160800,225282370,2560,2560,2560,2560,0
20230804,160700,225282370,2560,2560,2560,2560,0
20230804,160600,225282370,2560,2560,2560,2560,0
20230804,160500,225282370,2560,2560,2560,2560,0
20230804,160400,225282370,2560,2560,2560,2560,0
20230804,160300,225282370,2560,2560,2560,2560,0
20230804,160200,225282370,2560,2560,2560,2560,0
20230804,160100,225282370,2560,2560,2560,2560,0
20230804,160000,225282370,2560,2560,2560,2560,0
20230804,155900,225282370,2560,2560,2560,2560,0
20230804,155800,225282370,2560,2560,2560,2560,0
20230804,155700,225282370,2560,2560,2560,2560,0
20230804,155600,225282370,2560,2560,2560,2560,0
20230804,155500,225282370,2560,2560,2560,2560,0
20230804,155400,225282370,2560,2560,2560,2560,0
20230804,155300,225282370,2560,2560,2560,2560,0
20230804,155200,225282370,2560,2560,2560,2560,0
20230804,155100,225282370,2560,2560,2560,2560,0
20230804,155000,225282370,2560,2560,2560,2560,0
20230804,154900,225282370,2560,2560,2560,2560,0
20230804,154800,225282370,2560,2560,2560,2560,0
20230804,154700,225282370,2560,2560,2560,2560,0
20230804,154600,225282370,2560,2560,2560,2560,0
20230804,154500,225282370,2560,2560,2560,2560,0
20230804,154400,225282370,2560,2560,2560,2560,0
20230804,154300,225282370,2560,2560,2560,2560,0
20230804,154200,225282370,2560,2560,2560,2560,0
20230804,154100,225282370,2560,2560,2560,2560,932
20230804,154000,225282370,2560,2560,2560,2560,0
20230804,153900,225282370,2560,2560,2560,2560,0
20230804,153800,225282370,2560,2560,2560,2560,0
20230804,153700,225282370,2560,2560,2560,2560,0
20230804,153600,225282370,2560,2560,2560,2560,0
20230804,153500,225282370,2560,2560,2560,2560,0
20230804,153400,225282370,2560,2560,2560,2560,0
20230804,153300,225282370,2560,2560,2560,2560,0
20230804,153200,225282370,2560,2560,2560,2560,0
20230804,153100,225282370,2560,2560,2560,2560,0
20230804,153000,225282370,2560,2560,2560,2560,932
20230804,152900,222896450,2555,2555,2555,2555,0
20230804,152800,222896450,2555,2555,2555,2555,0
20230804,152700,222896450,2555,2555,2555,2555,0
20230804,152600,222896450,2555,2555,2555,2555,0
20230804,152500,222896450,2555,2555,2555,2555,0
20230804,152400,222896450,2555,2555,2555,2555,0
20230804,152300,222896450,2555,2555,2555,2555,0
20230804,152200,222896450,2555,2555,2555,2555,0
20230804,152100,222896450,2555,2555,2555,2555,0
20230804,152000,222896450,2555,2555,2555,2555,0
20230804,151900,222896450,2555,2555,2560,2555,93
20230804,151800,222658595,2555,2560,2560,2555,59
20230804,151700,222507580,2560,2555,2560,2555,170
20230804,151600,222072995,2560,2560,2560,2560,0
20230804,151500,222072995,2560,2560,2560,2560,34
20230804,151400,221985955,2545,2560,2560,2545,165
20230804,151300,221565580,2560,2550,2560,2550,10
20230804,151200,221540070,2550,2550,2550,2550,6
20230804,151100,221524770,2565,2565,2565,2565,0
20230804,151000,221524770,2565,2565,2565,2565,0
20230804,150900,221524770,2565,2565,2565,2565,3
20230804,150800,221517075,2565,2565,2565,2565,10
20230804,150700,221491425,2565,2565,2565,2565,7
20230804,150600,221473470,2560,2560,2560,2560,0
20230804,150500,221473470,2560,2555,2560,2555,181
20230804,150400,221010905,2550,2555,2560,2550,109
20230804,150300,220732410,2550,2560,2560,2550,1500
20230804,150200,216903730,2565,2565,2565,2565,0
20230804,150100,216903730,2565,2565,2565,2565,0
20230804,150000,216903730,2565,2565,2565,2565,28
20230804,145900,216831910,2565,2565,2565,2565,0
20230804,145800,216831910,2565,2565,2565,2565,0
20230804,145700,216831910,2565,2565,2565,2565,1
20230804,145600,216829345,2555,2555,2555,2555,0
20230804,145500,216829345,2555,2560,2560,2555,174
20230804,145400,216384725,2565,2565,2565,2565,0
20230804,145300,216384725,2565,2565,2565,2565,415
20230804,145200,215320250,2570,2570,2570,2570,0
20230804,145100,215320250,2570,2570,2570,2570,3
20230804,145000,215312540,2570,2565,2570,2565,101
20230804,144900,215053470,2565,2575,2575,2565,339
20230804,144800,214181545,2575,2575,2575,2575,30
20230804,144700,214104295,2570,2570,2570,2570,1402
20230804,144600,210501155,2570,2570,2570,2570,100
20230804,144500,210244155,2570,2565,2570,2565,2580
20230804,144400,203616265,2565,2565,2565,2565,1139
20230804,144300,200694730,2565,2565,2565,2565,1
20230804,144200,200692165,2560,2560,2560,2560,392
20230804,144100,199688645,2560,2560,2560,2560,0
20230804,144000,199688645,2560,2565,2565,2560,12
20230804,143900,199657920,2560,2565,2565,2560,2
20230804,143800,199652795,2560,2560,2560,2560,294
20230804,143700,198900155,2560,2560,2560,2560,0
20230804,143600,198900155,2560,2560,2560,2560,10
20230804,143500,198874555,2560,2560,2560,2560,101
20230804,143400,198615995,2560,2560,2560,2560,0
20230804,143300,198615995,2560,2560,2560,2560,5
20230804,143200,198603195,2560,2560,2560,2560,0
20230804,143100,198603195,2560,2560,2560,2560,0
20230804,143000,198603195,2560,2560,2560,2560,0
20230804,142900,198603195,2560,2560,2560,2560,0
20230804,142800,198603195,2560,2560,2560,2560,0
20230804,142700,198603195,2560,2560,2560,2560,100
20230804,142600,198347195,2560,2550,2560,2545,8205
20230804,142500,177386640,2545,2545,2545,2545,0
20230804,142400,177386640,2545,2545,2545,2545,1
20230804,142300,177384095,2545,2545,2545,2545,2
20230804,142200,177379005,2545,2545,2545,2545,1
20230804,142100,177376460,2545,2545,2545,2545,0
20230804,142000,177376460,2545,2545,2545,2545,5
20230804,141900,177363735,2550,2550,2550,2550,5
20230804,141800,177350985,2550,2550,2550,2550,0
20230804,141700,177350985,2550,2550,2550,2550,100
20230804,141600,177095985,2550,2550,2550,2550,60
20230804,141500,176942985,2550,2550,2550,2550,0
20230804,141400,176942985,2550,2550,2550,2550,0
20230804,141300,176942985,2550,2550,2550,2550,1
20230804,141200,176940435,2545,2545,2545,2545,0
20230804,141100,176940435,2545,2545,2545,2545,0
20230804,141000,176940435,2545,2545,2545,2545,0
20230804,140900,176940435,2545,2545,2545,2545,100
20230804,140800,176685935,2545,2545,2545,2545,0
20230804,140700,176685935,2545,2545,2545,2545,0
20230804,140600,176685935,2545,2545,2545,2545,2
20230804,140500,176680845,2545,2545,2545,2545,0
20230804,140400,176680845,2545,2540,2545,2540,1652
20230804,140300,172482980,2540,2540,2540,2540,0
20230804,140200,172482980,2540,2540,2540,2540,0
20230804,140100,172482980,2540,2540,2540,2540,0
20230804,140000,172482980,2540,2540,2540,2540,0
20230804,135900,172482980,2540,2540,2540,2540,0
20230804,135800,172482980,2540,2540,2540,2540,0
20230804,135700,172482980,2540,2540,2540,2540,94
20230804,135600,172244220,2535,2535,2535,2535,18
20230804,135500,172198590,2535,2535,2535,2535,0
20230804,135400,172198590,2535,2535,2535,2535,0
20230804,135300,172198590,2535,2535,2535,2535,53
20230804,135200,172064235,2530,2530,2530,2530,0
20230804,135100,172064235,2530,2530,2530,2530,0
20230804,135000,172064235,2530,2530,2530,2530,0
20230804,134900,172064235,2530,2530,2530,2530,0
20230804,134800,172064235,2530,2540,2540,2530,101
20230804,134700,171807705,2545,2545,2545,2545,0
20230804,134600,171807705,2545,2545,2545,2545,0
20230804,134500,171807705,2545,2545,2545,2545,32
20230804,134400,171726265,2545,2530,2545,2530,3790
20230804,134300,162115855,2530,2530,2530,2530,110
20230804,134200,161837555,2535,2535,2535,2535,0
20230804,134100,161837555,2535,2535,2535,2535,0
20230804,134000,161837555,2535,2535,2535,2535,0
20230804,133900,161837555,2535,2535,2535,2535,0
20230804,133800,161837555,2535,2535,2535,2535,0
20230804,133700,161837555,2535,2530,2535,2530,1141
20230804,133600,158949095,2530,2530,2530,2530,0
20230804,133500,158949095,2530,2530,2530,2530,120
20230804,133400,158645495,2535,2535,2535,2535,0
20230804,133300,158645495,2535,2535,2535,2535,0
20230804,133200,158645495,2535,2535,2535,2535,13
20230804,133100,158612540,2535,2535,2535,2535,0
20230804,133000,158612540,2535,2535,2535,2535,0
20230804,132900,158612540,2535,2535,2535,2535,0
20230804,132800,158612540,2535,2535,2535,2535,36
20230804,132700,158521280,2535,2535,2535,2535,67
20230804,132600,158351435,2535,2535,2535,2535,1
20230804,132500,158348900,2535,2535,2535,2535,0
20230804,132400,158348900,2535,2535,2535,2535,0
20230804,132300,158348900,2535,2530,2535,2530,180
20230804,132200,157893485,2535,2535,2535,2535,61
20230804,132100,157738850,2530,2535,2535,2530,5000
20230804,132000,145081900,2540,2540,2540,2540,0
20230804,131900,145081900,2540,2540,2540,2540,0
20230804,131800,145081900,2540,2540,2540,2540,211
20230804,131700,144545960,2540,2540,2540,2540,0
20230804,131600,144545960,2540,2540,2540,2540,0
20230804,131500,144545960,2540,2540,2540,2540,0
20230804,131400,144545960,2540,2535,2540,2535,1497
20230804,131300,140746805,2540,2540,2540,2540,0
20230804,131200,140746805,2540,2540,2540,2540,0
20230804,131100,140746805,2540,2540,2540,2540,0
20230804,131000,140746805,2540,2540,2540,2540,1
20230804,130900,140744265,2540,2540,2540,2540,0
20230804,130800,140744265,2540,2540,2540,2540,0
20230804,130700,140744265,2540,2540,2540,2540,27
20230804,130600,140675685,2540,2540,2540,2540,0
20230804,130500,140675685,2540,2540,2540,2540,0
20230804,130400,140675685,2540,2540,2540,2540,0
20230804,130300,140675685,2540,2540,2540,2540,0
20230804,130200,140675685,2540,2540,2540,2540,0
20230804,130100,140675685,2540,2540,2540,2540,0
20230804,130000,140675685,2540,2540,2540,2540,136
20230804,125900,140330245,2540,2540,2540,2540,1043
20230804,125800,137681025,2535,2535,2535,2535,0
20230804,125700,137681025,2535,2535,2535,2535,182
20230804,125600,137219655,2530,2530,2530,2530,0
20230804,125500,137219655,2530,2530,2530,2530,0
20230804,125400,137219655,2530,2530,2530,2530,1646
20230804,125300,133055275,2530,2530,2530,2530,6
20230804,125200,133040095,2530,2530,2530,2530,0
20230804,125100,133040095,2530,2530,2530,2530,0
20230804,125000,133040095,2530,2530,2530,2530,0
20230804,124900,133040095,2530,2530,2530,2530,0
20230804,124800,133040095,2530,2530,2530,2530,77
20230804,124700,132845285,2530,2530,2530,2530,10
20230804,124600,132819985,2530,2530,2530,2530,1
20230804,124500,132817455,2530,2530,2530,2530,0
20230804,124400,132817455,2530,2530,2530,2530,0
20230804,124300,132817455,2530,2530,2530,2530,0
20230804,124200,132817455,2530,2530,2530,2530,0
20230804,124100,132817455,2530,2530,2530,2530,0
20230804,124000,132817455,2530,2530,2530,2530,0
20230804,123900,132817455,2530,2530,2530,2530,0
20230804,123800,132817455,2530,2530,2530,2530,205
20230804,123700,132298805,2530,2530,2530,2530,7
20230804,123600,132281095,2525,2525,2525,2525,0
20230804,123500,132281095,2525,2525,2525,2525,0
20230804,123400,132281095,2525,2525,2525,2525,0
20230804,123300,132281095,2525,2525,2525,2525,0
20230804,123200,132281095,2525,2530,2530,2525,1000
20230804,123100,129755345,2530,2530,2530,2530,0
20230804,123000,129755345,2530,2530,2530,2530,0
20230804,122900,129755345,2530,2530,2530,2530,0
20230804,122800,129755345,2530,2530,2530,2530,1
20230804,122700,129752815,2525,2525,2525,2525,1
20230804,122600,129750290,2530,2530,2530,2530,400
20230804,122500,128738290,2530,2530,2530,2530,0
20230804,122400,128738290,2530,2530,2530,2530,0
20230804,122300,128738290,2530,2530,2530,2530,0
20230804,122200,128738290,2530,2530,2530,2530,1
20230804,122100,128735760,2530,2535,2540,2530,2026
20230804,122000,123609725,2535,2535,2535,2535,0
20230804,121900,123609725,2535,2535,2535,2535,0
20230804,121800,123609725,2535,2535,2535,2535,20
20230804,121700,123559025,2535,2535,2535,2535,7
20230804,121600,123541280,2535,2535,2535,2535,2
20230804,121500,123536210,2535,2530,2535,2530,298
20230804,121400,122782265,2530,2530,2530,2530,284
20230804,121300,122063745,2530,2530,2530,2530,0
20230804,121200,122063745,2530,2530,2530,2530,0
20230804,121100,122063745,2530,2530,2530,2530,30
20230804,121000,121987845,2525,2525,2525,2525,0
20230804,120900,121987845,2525,2525,2525,2525,0
20230804,120800,121987845,2525,2525,2525,2525,0
20230804,120700,121987845,2525,2525,2525,2525,0
20230804,120600,121987845,2525,2525,2525,2525,0
20230804,120500,121987845,2525,2530,2530,2525,321
20230804,120400,121177100,2530,2530,2530,2530,0
20230804,120300,121177100,2530,2530,2530,2530,31
20230804,120200,121098670,2530,2530,2530,2530,38
20230804,120100,121002530,2540,2540,2540,2540,0
20230804,120000,121002530,2540,2540,2540,2540,27
20230804,115900,120933950,2530,2530,2530,2530,0
20230804,115800,120933950,2530,2530,2530,2530,0
20230804,115700,120933950,2530,2530,2530,2530,1
20230804,115600,120931420,2540,2540,2540,2540,0
20230804,115500,120931420,2540,2540,2540,2525,3017
20230804,115400,113310980,2545,2540,2545,2540,152
20230804,115300,112924855,2540,2540,2540,2540,0
20230804,115200,112924855,2540,2540,2540,2540,0
20230804,115100,112924855,2540,2540,2540,2540,10
20230804,115000,112899455,2545,2545,2545,2545,0
20230804,114900,112899455,2545,2545,2545,2545,0
20230804,114800,112899455,2545,2530,2545,2525,4720
20230804,114700,100973675,2535,2535,2535,2535,64
20230804,114600,100811435,2530,2535,2535,2530,511
20230804,114500,99517400,2545,2550,2550,2545,33
20230804,114400,99433255,2545,2545,2545,2545,0
20230804,114300,99433255,2545,2545,2545,2545,0
20230804,114200,99433255,2545,2545,2545,2545,0
20230804,114100,99433255,2545,2545,2545,2545,0
20230804,114000,99433255,2545,2545,2545,2545,3
20230804,113900,99425620,2550,2545,2550,2545,13
20230804,113800,99392495,2550,2535,2550,2535,77
20230804,113700,99197040,2535,2530,2535,2530,64
20230804,113600,99034870,2530,2530,2530,2530,15
20230804,113500,98996920,2530,2530,2530,2530,15
20230804,113400,98958970,2530,2530,2530,2530,7
20230804,113300,98941260,2540,2535,2540,2535,330
20230804,113200,98104705,2535,2535,2535,2535,1007
20230804,113100,95551960,2535,2535,2535,2535,7
20230804,113000,95534215,2535,2535,2535,2535,0
20230804,112900,95534215,2535,2535,2535,2535,0
20230804,112800,95534215,2535,2535,2535,2535,0
20230804,112700,95534215,2535,2540,2540,2535,43
20230804,112600,95425195,2540,2540,2540,2540,0
20230804,112500,95425195,2540,2540,2540,2540,0
20230804,112400,95425195,2540,2540,2540,2540,0
20230804,112300,95425195,2540,2540,2540,2540,400
20230804,112200,94409195,2540,2540,2540,2540,0
20230804,112100,94409195,2540,2540,2540,2540,0
20230804,112000,94409195,2540,2540,2540,2540,0
20230804,111900,94409195,2540,2540,2540,2540,102
20230804,111800,94150115,2540,2540,2540,2540,5
20230804,111700,94137415,2535,2535,2535,2535,14
20230804,111600,94101925,2535,2535,2535,2535,337
20230804,111500,93247630,2535,2535,2535,2535,15
20230804,111400,93209605,2535,2535,2535,2535,15
20230804,111300,93171580,2535,2535,2535,2535,18
20230804,111200,93125950,2535,2535,2535,2535,3
20230804,111100,93118345,2535,2535,2535,2535,18
20230804,111000,93072715,2535,2535,2535,2535,18
20230804,110900,93027085,2535,2540,2540,2535,962
20230804,110800,90583620,2540,2540,2540,2540,3
20230804,110700,90576000,2540,2540,2540,2540,0
20230804,110600,90576000,2540,2540,2540,2540,0
20230804,110500,90576000,2540,2545,2545,2540,238
20230804,110400,89971065,2550,2550,2550,2550,0
20230804,110300,89971065,2550,2550,2550,2550,0
20230804,110200,89971065,2550,2550,2550,2550,250
20230804,110100,89333565,2550,2550,2550,2550,0
20230804,110000,89333565,2550,2545,2550,2545,145
20230804,105900,88964405,2545,2545,2545,2545,465
20230804,105800,87780980,2550,2550,2550,2550,0
20230804,105700,87780980,2550,2550,2550,2550,0
20230804,105600,87780980,2550,2550,2550,2550,0
20230804,105500,87780980,2550,2550,2550,2550,0
20230804,105400,87780980,2550,2550,2550,2550,0
20230804,105300,87780980,2550,2550,2550,2550,17
20230804,105200,87737630,2545,2540,2545,2540,170
20230804,105100,87305145,2545,2545,2545,2545,0
20230804,105000,87305145,2545,2545,2545,2545,573
20230804,104900,85846860,2545,2545,2545,2545,1
20230804,104800,85844315,2545,2545,2545,2545,46
20230804,104700,85727245,2545,2545,2545,2545,0
20230804,104600,85727245,2545,2545,2545,2545,0
20230804,104500,85727245,2545,2560,2560,2545,4
20230804,104400,85717020,2565,2565,2565,2565,0
20230804,104300,85717020,2565,2565,2565,2565,0
20230804,104200,85717020,2565,2565,2565,2565,0
20230804,104100,85717020,2565,2565,2565,2565,0
20230804,104000,85717020,2565,2550,2565,2550,181
20230804,103900,85253215,2550,2550,2550,2550,3
20230804,103800,85245565,2550,2550,2550,2550,0
20230804,103700,85245565,2550,2550,2555,2550,1833
20230804,103600,80565270,2545,2545,2545,2545,0
20230804,103500,80565270,2545,2540,2545,2540,401
20230804,103400,79545035,2545,2545,2545,2545,1651
20230804,103300,75343240,2545,2545,2545,2545,49
20230804,103200,75218535,2545,2545,2545,2545,0
20230804,103100,75218535,2545,2545,2545,2545,0
20230804,103000,75218535,2545,2540,2545,2540,198
20230804,102900,74715485,2540,2545,2545,2540,672
20230804,102800,73008080,2550,2550,2550,2550,0
20230804,102700,73008080,2550,2550,2550,2550,50
20230804,102600,72880580,2545,2545,2545,2545,45
20230804,102500,72766055,2540,2540,2540,2540,34
20230804,102400,72679695,2540,2540,2540,2540,35
20230804,102300,72590795,2540,2540,2540,2540,39
20230804,102200,72491735,2540,2540,2540,2540,0
20230804,102100,72491735,2540,2545,2545,2540,75
20230804,102000,72301205,2555,2555,2555,2555,0
20230804,101900,72301205,2555,2555,2555,2555,0
20230804,101800,72301205,2555,2555,2555,2555,0
20230804,101700,72301205,2555,2555,2555,2555,0
20230804,101600,72301205,2555,2555,2555,2555,0
20230804,101500,72301205,2555,2555,2555,2540,3489
20230804,101400,63416395,2555,2555,2555,2555,0
20230804,101300,63416395,2555,2555,2555,2555,20
20230804,101200,63365295,2555,2555,2555,2555,0
20230804,101100,63365295,2555,2555,2555,2555,0
20230804,101000,63365295,2555,2555,2555,2555,0
20230804,100900,63365295,2555,2555,2555,2555,1
20230804,100800,63362740,2555,2555,2555,2555,0
20230804,100700,63362740,2555,2550,2555,2550,3954
20230804,100600,53263130,2545,2545,2545,2545,0
20230804,100500,53263130,2545,2545,2545,2545,492
20230804,100400,52010990,2525,2540,2540,2525,161
20230804,100300,51604115,2540,2540,2540,2540,0
20230804,100200,51604115,2540,2540,2540,2540,0
20230804,100100,51604115,2540,2540,2540,2540,90
20230804,100000,51375515,2540,2525,2540,2525,192
20230804,095900,50889165,2530,2535,2535,2530,434
20230804,095800,49789225,2535,2535,2535,2535,82
20230804,095700,49581355,2540,2540,2540,2540,157
20230804,095600,49182575,2540,2540,2540,2540,2
20230804,095500,49177495,2535,2535,2535,2535,13
20230804,095400,49144540,2540,2545,2545,2540,370
20230804,095300,48204490,2560,2560,2560,2560,0
20230804,095200,48204490,2560,2550,2560,2550,3002
20230804,095100,40522585,2540,2535,2540,2535,1501
20230804,095000,36710070,2535,2540,2540,2535,6
20230804,094900,36694855,2525,2525,2525,2525,0
20230804,094800,36694855,2525,2525,2525,2525,0
20230804,094700,36694855,2525,2525,2525,2525,3
20230804,094600,36687280,2540,2540,2540,2530,14
20230804,094500,36651830,2530,2530,2530,2530,0
20230804,094400,36651830,2530,2530,2530,2530,1
20230804,094300,36649300,2540,2535,2540,2520,1821
20230804,094200,32044680,2540,2540,2540,2540,0
20230804,094100,32044680,2540,2540,2540,2540,1
20230804,094000,32042140,2535,2535,2535,2535,200
20230804,093900,31535140,2555,2555,2560,2555,2346
20230804,093800,25541045,2555,2545,2555,2545,70
20230804,093700,25362515,2545,2535,2545,2535,2129
20230804,093600,19955960,2520,2535,2535,2520,518
20230804,093500,18649750,2530,2530,2530,2530,1
20230804,093400,18647220,2535,2525,2535,2525,41
20230804,093300,18543685,2535,2530,2535,2530,3
20230804,093200,18536090,2530,2530,2530,2530,3
20230804,093100,18528500,2530,2530,2530,2530,15
20230804,093000,18490550,2530,2530,2530,2530,59
20230804,092900,18341280,2535,2535,2535,2535,0
20230804,092800,18341280,2535,2535,2535,2535,1
20230804,092700,18338745,2525,2525,2525,2525,6
20230804,092600,18323595,2535,2520,2535,2520,101
20230804,092500,18069050,2520,2525,2525,2520,1902
20230804,092400,13276005,2540,2540,2540,2540,22
20230804,092300,13220125,2540,2525,2540,2525,21
20230804,092200,13167085,2540,2540,2540,2540,0
20230804,092100,13167085,2540,2540,2540,2540,1
20230804,092000,13164545,2545,2545,2545,2545,0
20230804,091900,13164545,2545,2545,2545,2545,10
20230804,091800,13139095,2545,2530,2545,2520,751
20230804,091700,11240610,2530,2530,2530,2530,31
20230804,091600,11162180,2530,2530,2530,2530,0
20230804,091500,11162180,2530,2530,2530,2530,0
20230804,091400,11162180,2530,2530,2530,2530,2
20230804,091300,11157120,2525,2505,2525,2505,829
20230804,091200,9065745,2520,2520,2520,2520,0
20230804,091100,9065745,2520,2520,2520,2520,2
20230804,091000,9060705,2500,2500,2500,2500,0
20230804,090900,9060705,2500,2500,2500,2500,1
20230804,090800,9058205,2500,2500,2500,2500,268
20230804,090700,8388205,2500,2505,2505,2500,400
20230804,090600,7387905,2520,2520,2525,2520,105
20230804,090500,7122790,2525,2525,2525,2525,0
20230804,090400,7122790,2525,2525,2525,2525,0
20230804,090300,7122790,2525,2505,2525,2500,84
20230804,090200,6912550,2505,2505,2505,2500,605
20230804,090100,5397035,2510,2515,2515,2510,216
20230804,090000,4853950,2515,2515,2515,2515,1930