KissMeData/088800/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194100,803149800,2465,2465,2465,2465,2582
20230804,194000,803149800,2465,2465,2465,2465,0
20230804,193900,803149800,2465,2465,2465,2465,0
20230804,193800,803149800,2465,2465,2465,2465,0
20230804,193700,803149800,2465,2465,2465,2465,0
20230804,193600,803149800,2465,2465,2465,2465,0
20230804,193500,803149800,2465,2465,2465,2465,0
20230804,193400,803149800,2465,2465,2465,2465,0
20230804,193300,803149800,2465,2465,2465,2465,0
20230804,193200,803149800,2465,2465,2465,2465,0
20230804,193100,803149800,2465,2465,2465,2465,0
20230804,193000,803149800,2465,2465,2465,2465,0
20230804,192900,803149800,2465,2465,2465,2465,0
20230804,192800,803149800,2465,2465,2465,2465,0
20230804,192700,803149800,2465,2465,2465,2465,0
20230804,192600,803149800,2465,2465,2465,2465,0
20230804,192500,803149800,2465,2465,2465,2465,0
20230804,192400,803149800,2465,2465,2465,2465,0
20230804,192300,803149800,2465,2465,2465,2465,0
20230804,192200,803149800,2465,2465,2465,2465,0
20230804,192100,803149800,2465,2465,2465,2465,0
20230804,192000,803149800,2465,2465,2465,2465,0
20230804,191900,803149800,2465,2465,2465,2465,0
20230804,191800,803149800,2465,2465,2465,2465,0
20230804,191700,803149800,2465,2465,2465,2465,0
20230804,191600,803149800,2465,2465,2465,2465,0
20230804,191500,803149800,2465,2465,2465,2465,0
20230804,191400,803149800,2465,2465,2465,2465,0
20230804,191300,803149800,2465,2465,2465,2465,0
20230804,191200,803149800,2465,2465,2465,2465,0
20230804,191100,803149800,2465,2465,2465,2465,2582
20230804,191000,803149800,2465,2465,2465,2465,0
20230804,190900,803149800,2465,2465,2465,2465,0
20230804,190800,803149800,2465,2465,2465,2465,0
20230804,190700,803149800,2465,2465,2465,2465,0
20230804,190600,803149800,2465,2465,2465,2465,0
20230804,190500,803149800,2465,2465,2465,2465,0
20230804,190400,803149800,2465,2465,2465,2465,0
20230804,190300,803149800,2465,2465,2465,2465,0
20230804,190200,803149800,2465,2465,2465,2465,0
20230804,190100,803149800,2465,2465,2465,2465,0
20230804,190000,803149800,2465,2465,2465,2465,0
20230804,185900,803149800,2465,2465,2465,2465,0
20230804,185800,803149800,2465,2465,2465,2465,0
20230804,185700,803149800,2465,2465,2465,2465,0
20230804,185600,803149800,2465,2465,2465,2465,0
20230804,185500,803149800,2465,2465,2465,2465,0
20230804,185400,803149800,2465,2465,2465,2465,0
20230804,185300,803149800,2465,2465,2465,2465,0
20230804,185200,803149800,2465,2465,2465,2465,0
20230804,185100,803149800,2465,2465,2465,2465,0
20230804,185000,803149800,2465,2465,2465,2465,0
20230804,184900,803149800,2465,2465,2465,2465,0
20230804,184800,803149800,2465,2465,2465,2465,0
20230804,184700,803149800,2465,2465,2465,2465,0
20230804,184600,803149800,2465,2465,2465,2465,0
20230804,184500,803149800,2465,2465,2465,2465,0
20230804,184400,803149800,2465,2465,2465,2465,0
20230804,184300,803149800,2465,2465,2465,2465,0
20230804,184200,803149800,2465,2465,2465,2465,0
20230804,184100,803149800,2465,2465,2465,2465,2582
20230804,184000,803149800,2465,2465,2465,2465,0
20230804,183900,803149800,2465,2465,2465,2465,0
20230804,183800,803149800,2465,2465,2465,2465,0
20230804,183700,803149800,2465,2465,2465,2465,0
20230804,183600,803149800,2465,2465,2465,2465,0
20230804,183500,803149800,2465,2465,2465,2465,0
20230804,183400,803149800,2465,2465,2465,2465,0
20230804,183300,803149800,2465,2465,2465,2465,0
20230804,183200,803149800,2465,2465,2465,2465,0
20230804,183100,803149800,2465,2465,2465,2465,0
20230804,183000,803149800,2465,2465,2465,2465,0
20230804,182900,803149800,2465,2465,2465,2465,0
20230804,182800,803149800,2465,2465,2465,2465,0
20230804,182700,803149800,2465,2465,2465,2465,0
20230804,182600,803149800,2465,2465,2465,2465,0
20230804,182500,803149800,2465,2465,2465,2465,0
20230804,182400,803149800,2465,2465,2465,2465,0
20230804,182300,803149800,2465,2465,2465,2465,0
20230804,182200,803149800,2465,2465,2465,2465,0
20230804,182100,803149800,2465,2465,2465,2465,0
20230804,182000,803149800,2465,2465,2465,2465,0
20230804,181900,803149800,2465,2465,2465,2465,0
20230804,181800,803149800,2465,2465,2465,2465,0
20230804,181700,803149800,2465,2465,2465,2465,0
20230804,181600,803149800,2465,2465,2465,2465,0
20230804,181500,803149800,2465,2465,2465,2465,0
20230804,181400,803149800,2465,2465,2465,2465,0
20230804,181300,803149800,2465,2465,2465,2465,0
20230804,181200,803149800,2465,2465,2465,2465,0
20230804,181100,803149800,2465,2465,2465,2465,2582
20230804,181000,803149800,2465,2465,2465,2465,0
20230804,180900,803149800,2465,2465,2465,2465,0
20230804,180800,803149800,2465,2465,2465,2465,0
20230804,180700,803149800,2465,2465,2465,2465,0
20230804,180600,803149800,2465,2465,2465,2465,0
20230804,180500,803149800,2465,2465,2465,2465,0
20230804,180400,803149800,2465,2465,2465,2465,0
20230804,180300,803149800,2465,2465,2465,2465,0
20230804,180200,803149800,2465,2465,2465,2465,0
20230804,180100,803149800,2465,2465,2465,2465,0
20230804,180000,803149800,2465,2465,2465,2465,0
20230804,175900,803149800,2465,2465,2465,2465,0
20230804,175800,803149800,2465,2465,2465,2465,0
20230804,175700,803149800,2465,2465,2465,2465,0
20230804,175600,803149800,2465,2465,2465,2465,0
20230804,175500,803149800,2465,2465,2465,2465,0
20230804,175400,803149800,2465,2465,2465,2465,0
20230804,175300,803149800,2465,2465,2465,2465,0
20230804,175200,803149800,2465,2465,2465,2465,0
20230804,175100,803149800,2465,2465,2465,2465,0
20230804,175000,803149800,2465,2465,2465,2465,0
20230804,174900,803149800,2465,2465,2465,2465,0
20230804,174800,803149800,2465,2465,2465,2465,0
20230804,174700,803149800,2465,2465,2465,2465,0
20230804,174600,803149800,2465,2465,2465,2465,0
20230804,174500,803149800,2465,2465,2465,2465,0
20230804,174400,803149800,2465,2465,2465,2465,0
20230804,174300,803149800,2465,2465,2465,2465,0
20230804,174200,803149800,2465,2465,2465,2465,0
20230804,174100,803149800,2465,2465,2465,2465,2582
20230804,174000,803149800,2465,2465,2465,2465,0
20230804,173900,803149800,2465,2465,2465,2465,0
20230804,173800,803149800,2465,2465,2465,2465,0
20230804,173700,803149800,2465,2465,2465,2465,0
20230804,173600,803149800,2465,2465,2465,2465,0
20230804,173500,803149800,2465,2465,2465,2465,0
20230804,173400,803149800,2465,2465,2465,2465,0
20230804,173300,803149800,2465,2465,2465,2465,0
20230804,173200,803149800,2465,2465,2465,2465,0
20230804,173100,803149800,2465,2465,2465,2465,0
20230804,173000,803149800,2465,2465,2465,2465,0
20230804,172900,803149800,2465,2465,2465,2465,0
20230804,172800,803149800,2465,2465,2465,2465,0
20230804,172700,803149800,2465,2465,2465,2465,0
20230804,172600,803149800,2465,2465,2465,2465,0
20230804,172500,803149800,2465,2465,2465,2465,0
20230804,172400,803149800,2465,2465,2465,2465,0
20230804,172300,803149800,2465,2465,2465,2465,0
20230804,172200,803149800,2465,2465,2465,2465,0
20230804,172100,803149800,2465,2465,2465,2465,0
20230804,172000,803149800,2465,2465,2465,2465,0
20230804,171900,803149800,2465,2465,2465,2465,0
20230804,171800,803149800,2465,2465,2465,2465,0
20230804,171700,803149800,2465,2465,2465,2465,0
20230804,171600,803149800,2465,2465,2465,2465,0
20230804,171500,803149800,2465,2465,2465,2465,0
20230804,171400,803149800,2465,2465,2465,2465,0
20230804,171300,803149800,2465,2465,2465,2465,0
20230804,171200,803149800,2465,2465,2465,2465,0
20230804,171100,803149800,2465,2465,2465,2465,2582
20230804,171000,803149800,2465,2465,2465,2465,0
20230804,170900,803149800,2465,2465,2465,2465,0
20230804,170800,803149800,2465,2465,2465,2465,0
20230804,170700,803149800,2465,2465,2465,2465,0
20230804,170600,803149800,2465,2465,2465,2465,0
20230804,170500,803149800,2465,2465,2465,2465,0
20230804,170400,803149800,2465,2465,2465,2465,0
20230804,170300,803149800,2465,2465,2465,2465,0
20230804,170200,803149800,2465,2465,2465,2465,0
20230804,170100,803149800,2465,2465,2465,2465,0
20230804,170000,803149800,2465,2465,2465,2465,0
20230804,165900,803149800,2465,2465,2465,2465,0
20230804,165800,803149800,2465,2465,2465,2465,0
20230804,165700,803149800,2465,2465,2465,2465,0
20230804,165600,803149800,2465,2465,2465,2465,0
20230804,165500,803149800,2465,2465,2465,2465,0
20230804,165400,803149800,2465,2465,2465,2465,0
20230804,165300,803149800,2465,2465,2465,2465,0
20230804,165200,803149800,2465,2465,2465,2465,0
20230804,165100,803149800,2465,2465,2465,2465,0
20230804,165000,803149800,2465,2465,2465,2465,0
20230804,164900,803149800,2465,2465,2465,2465,0
20230804,164800,803149800,2465,2465,2465,2465,0
20230804,164700,803149800,2465,2465,2465,2465,0
20230804,164600,803149800,2465,2465,2465,2465,0
20230804,164500,803149800,2465,2465,2465,2465,0
20230804,164400,803149800,2465,2465,2465,2465,0
20230804,164300,803149800,2465,2465,2465,2465,0
20230804,164200,803149800,2465,2465,2465,2465,0
20230804,164100,803149800,2465,2465,2465,2465,2582
20230804,164000,803149800,2465,2465,2465,2465,0
20230804,163900,803149800,2465,2465,2465,2465,0
20230804,163800,803149800,2465,2465,2465,2465,0
20230804,163700,803149800,2465,2465,2465,2465,0
20230804,163600,803149800,2465,2465,2465,2465,0
20230804,163500,803149800,2465,2465,2465,2465,0
20230804,163400,803149800,2465,2465,2465,2465,0
20230804,163300,803149800,2465,2465,2465,2465,0
20230804,163200,803149800,2465,2465,2465,2465,0
20230804,163100,803149800,2465,2465,2465,2465,0
20230804,163000,803149800,2465,2465,2465,2465,0
20230804,162900,803149800,2465,2465,2465,2465,0
20230804,162800,803149800,2465,2465,2465,2465,0
20230804,162700,803149800,2465,2465,2465,2465,0
20230804,162600,803149800,2465,2465,2465,2465,0
20230804,162500,803149800,2465,2465,2465,2465,0
20230804,162400,803149800,2465,2465,2465,2465,0
20230804,162300,803149800,2465,2465,2465,2465,0
20230804,162200,803149800,2465,2465,2465,2465,0
20230804,162100,803149800,2465,2465,2465,2465,0
20230804,162000,803149800,2465,2465,2465,2465,0
20230804,161900,803149800,2465,2465,2465,2465,0
20230804,161800,803149800,2465,2465,2465,2465,0
20230804,161700,803149800,2465,2465,2465,2465,0
20230804,161600,803149800,2465,2465,2465,2465,0
20230804,161500,803149800,2465,2465,2465,2465,0
20230804,161400,803149800,2465,2465,2465,2465,0
20230804,161300,803149800,2465,2465,2465,2465,0
20230804,161200,803149800,2465,2465,2465,2465,0
20230804,161100,803149800,2465,2465,2465,2465,2582
20230804,161000,803149800,2465,2465,2465,2465,0
20230804,160900,803149800,2465,2465,2465,2465,0
20230804,160800,803149800,2465,2465,2465,2465,0
20230804,160700,803149800,2465,2465,2465,2465,0
20230804,160600,803149800,2465,2465,2465,2465,0
20230804,160500,803149800,2465,2465,2465,2465,0
20230804,160400,803149800,2465,2465,2465,2465,0
20230804,160300,803149800,2465,2465,2465,2465,0
20230804,160200,803149800,2465,2465,2465,2465,0
20230804,160100,803149800,2465,2465,2465,2465,0
20230804,160000,803149800,2465,2465,2465,2465,0
20230804,155900,803149800,2465,2465,2465,2465,0
20230804,155800,803149800,2465,2465,2465,2465,0
20230804,155700,803149800,2465,2465,2465,2465,0
20230804,155600,803149800,2465,2465,2465,2465,0
20230804,155500,803149800,2465,2465,2465,2465,0
20230804,155400,803149800,2465,2465,2465,2465,0
20230804,155300,803149800,2465,2465,2465,2465,0
20230804,155200,803149800,2465,2465,2465,2465,0
20230804,155100,803149800,2465,2465,2465,2465,0
20230804,155000,803149800,2465,2465,2465,2465,0
20230804,154900,803149800,2465,2465,2465,2465,0
20230804,154800,803149800,2465,2465,2465,2465,0
20230804,154700,803149800,2465,2465,2465,2465,0
20230804,154600,803149800,2465,2465,2465,2465,0
20230804,154500,803149800,2465,2465,2465,2465,0
20230804,154400,803149800,2465,2465,2465,2465,0
20230804,154300,803149800,2465,2465,2465,2465,0
20230804,154200,803149800,2465,2465,2465,2465,0
20230804,154100,803149800,2465,2465,2465,2465,2582
20230804,154000,803149800,2465,2465,2465,2465,0
20230804,153900,803149800,2465,2465,2465,2465,0
20230804,153800,803149800,2465,2465,2465,2465,0
20230804,153700,803149800,2465,2465,2465,2465,0
20230804,153600,803149800,2465,2465,2465,2465,0
20230804,153500,803149800,2465,2465,2465,2465,0
20230804,153400,803149800,2465,2465,2465,2465,0
20230804,153300,803149800,2465,2465,2465,2465,0
20230804,153200,803149800,2465,2465,2465,2465,0
20230804,153100,803149800,2465,2465,2465,2465,0
20230804,153000,803149800,2465,2465,2465,2465,2582
20230804,152900,796785170,2465,2465,2465,2465,0
20230804,152800,796785170,2465,2465,2465,2465,0
20230804,152700,796785170,2465,2465,2465,2465,0
20230804,152600,796785170,2465,2465,2465,2465,0
20230804,152500,796785170,2465,2465,2465,2465,0
20230804,152400,796785170,2465,2465,2465,2465,0
20230804,152300,796785170,2465,2465,2465,2465,0
20230804,152200,796785170,2465,2465,2465,2465,0
20230804,152100,796785170,2465,2465,2465,2465,0
20230804,152000,796785170,2465,2465,2465,2465,0
20230804,151900,796785170,2465,2465,2465,2460,722
20230804,151800,795007400,2465,2465,2465,2460,639
20230804,151700,793432315,2465,2465,2465,2465,71
20230804,151600,793257300,2460,2460,2460,2460,200
20230804,151500,792765300,2460,2460,2460,2460,220
20230804,151400,792224100,2465,2460,2470,2460,631
20230804,151300,790671680,2470,2470,2470,2470,13
20230804,151200,790639570,2455,2465,2465,2455,253
20230804,151100,790018165,2470,2460,2470,2460,77
20230804,151000,789828645,2460,2455,2460,2455,175
20230804,150900,789398195,2460,2460,2460,2460,1
20230804,150800,789395735,2460,2460,2460,2460,120
20230804,150700,789100535,2460,2460,2460,2460,851
20230804,150600,787007075,2455,2455,2455,2455,200
20230804,150500,786516075,2455,2455,2455,2455,62
20230804,150400,786363865,2455,2455,2455,2455,19
20230804,150300,786317220,2455,2455,2455,2455,41
20230804,150200,786216565,2455,2450,2455,2450,1359
20230804,150100,782886515,2450,2450,2450,2445,460
20230804,150000,781759765,2450,2445,2450,2445,90
20230804,145900,781539665,2445,2450,2450,2445,6618
20230804,145800,765356955,2450,2455,2455,2450,3999
20230804,145700,755555725,2455,2455,2455,2455,130
20230804,145600,755236575,2455,2455,2455,2455,100
20230804,145500,754991075,2455,2455,2455,2455,500
20230804,145400,753763575,2460,2460,2460,2455,107
20230804,145300,753500755,2455,2455,2455,2455,80
20230804,145200,753304355,2455,2455,2460,2455,162
20230804,145100,752906635,2455,2455,2455,2455,0
20230804,145000,752906635,2455,2460,2460,2455,82
20230804,144900,752705315,2455,2455,2455,2450,1084
20230804,144800,750044195,2455,2455,2455,2450,113
20230804,144700,749767330,2455,2455,2455,2455,0
20230804,144600,749767330,2455,2450,2455,2450,262
20230804,144500,749124130,2455,2455,2455,2450,100
20230804,144400,748879030,2455,2455,2455,2455,66
20230804,144300,748717000,2455,2455,2455,2455,80
20230804,144200,748520600,2455,2450,2455,2450,683
20230804,144100,746846335,2450,2455,2455,2450,90
20230804,144000,746625785,2455,2450,2455,2450,99
20230804,143900,746383140,2450,2450,2450,2450,0
20230804,143800,746383140,2450,2455,2455,2450,4080
20230804,143700,736381655,2460,2455,2460,2455,3
20230804,143600,736374285,2455,2455,2460,2455,146
20230804,143500,736015580,2455,2455,2455,2455,84
20230804,143400,735809360,2460,2470,2470,2460,3284
20230804,143300,727718160,2470,2470,2470,2470,222
20230804,143200,727169820,2470,2475,2475,2470,577
20230804,143100,725742140,2475,2470,2475,2470,565
20230804,143000,724344165,2470,2470,2470,2470,85
20230804,142900,724134215,2480,2480,2480,2480,0
20230804,142800,724134215,2480,2470,2480,2470,8
20230804,142700,724114405,2475,2480,2480,2475,151
20230804,142600,723740325,2480,2470,2480,2470,1101
20230804,142500,721018845,2470,2465,2470,2465,90
20230804,142400,720796945,2470,2465,2470,2465,170
20230804,142300,720377845,2465,2460,2465,2460,88
20230804,142200,720161325,2465,2465,2465,2460,100
20230804,142100,719915225,2465,2465,2465,2460,184
20230804,142000,719462065,2465,2460,2465,2460,290
20230804,141900,718747615,2465,2460,2465,2460,131
20230804,141800,718425330,2460,2460,2460,2460,80
20230804,141700,718228530,2460,2460,2460,2460,80
20230804,141600,718031730,2460,2460,2460,2460,80
20230804,141500,717834930,2460,2460,2460,2460,3
20230804,141400,717827550,2455,2460,2460,2455,156
20230804,141300,717444190,2460,2460,2460,2460,40
20230804,141200,717345790,2455,2460,2460,2455,87
20230804,141100,717132170,2455,2455,2455,2455,80
20230804,141000,716935770,2460,2455,2460,2455,2
20230804,140900,716930855,2455,2455,2455,2455,893
20230804,140800,714738540,2455,2450,2455,2450,82
20230804,140700,714537630,2450,2450,2450,2450,1880
20230804,140600,709931630,2455,2455,2455,2455,200
20230804,140500,709440630,2450,2450,2450,2450,80
20230804,140400,709244630,2450,2450,2450,2450,80
20230804,140300,709048630,2450,2450,2450,2450,80
20230804,140200,708852630,2450,2450,2450,2450,745
20230804,140100,707027380,2450,2450,2450,2450,0
20230804,140000,707027380,2450,2455,2455,2450,382
20230804,135900,706090470,2450,2455,2455,2450,81
20230804,135800,705892015,2455,2450,2455,2450,81
20230804,135700,705693560,2455,2455,2455,2455,200
20230804,135600,705202560,2450,2455,2455,2450,91
20230804,135500,704979555,2455,2455,2455,2455,1414
20230804,135400,701508185,2455,2450,2455,2450,280
20230804,135300,700821185,2450,2450,2450,2450,80
20230804,135200,700625185,2455,2455,2455,2450,469
20230804,135100,699475030,2450,2450,2450,2450,180
20230804,135000,699034030,2450,2450,2450,2445,1555
20230804,134900,695228450,2455,2450,2455,2450,107
20230804,134800,694966165,2450,2450,2450,2445,83
20230804,134700,694762825,2450,2455,2455,2450,7277
20230804,134600,676916100,2460,2460,2460,2460,33
20230804,134500,676834920,2460,2460,2460,2460,512
20230804,134400,675575400,2455,2455,2455,2455,80
20230804,134300,675379000,2460,2455,2460,2455,382
20230804,134200,674441140,2455,2455,2455,2455,80
20230804,134100,674244740,2455,2460,2460,2455,399
20230804,134000,673263645,2460,2460,2460,2460,0
20230804,133900,673263645,2460,2460,2460,2455,251
20230804,133800,672646190,2460,2460,2460,2460,1037
20230804,133700,670095170,2465,2470,2470,2465,34
20230804,133600,670011355,2465,2465,2465,2465,535
20230804,133500,668692580,2465,2460,2465,2460,561
20230804,133400,667310115,2460,2460,2460,2460,0
20230804,133300,667310115,2460,2465,2465,2460,230
20230804,133200,666743565,2465,2460,2465,2460,82
20230804,133100,666541835,2460,2460,2460,2460,1009
20230804,133000,664059695,2460,2465,2465,2460,190
20230804,132900,663591350,2465,2465,2465,2465,80
20230804,132800,663394150,2465,2470,2470,2465,160
20230804,132700,662999350,2465,2465,2465,2465,80
20230804,132600,662802150,2465,2470,2470,2465,81
20230804,132500,662602480,2465,2465,2465,2465,960
20230804,132400,660236080,2465,2465,2465,2465,80
20230804,132300,660038880,2470,2470,2470,2465,111
20230804,132200,659765110,2470,2465,2470,2465,110
20230804,132100,659493810,2470,2470,2470,2470,0
20230804,132000,659493810,2470,2470,2470,2470,200
20230804,131900,658999810,2465,2470,2470,2465,180
20230804,131800,658555610,2470,2470,2470,2465,280
20230804,131700,657864410,2465,2465,2465,2465,100
20230804,131600,657617910,2465,2460,2465,2460,5815
20230804,131500,643303900,2460,2460,2460,2460,80
20230804,131400,643107100,2460,2460,2460,2460,148
20230804,131300,642743020,2460,2455,2460,2455,91
20230804,131200,642519560,2460,2460,2460,2460,1
20230804,131100,642517100,2465,2460,2465,2460,2
20230804,131000,642512175,2455,2455,2455,2455,1750
20230804,130900,638215925,2455,2455,2455,2450,1986
20230804,130800,633349235,2455,2455,2455,2455,80
20230804,130700,633152835,2460,2455,2460,2455,2314
20230804,130600,627471465,2455,2455,2455,2455,1478
20230804,130500,623842975,2450,2460,2460,2450,7354
20230804,130400,605790010,2460,2460,2460,2460,560
20230804,130300,604412410,2465,2460,2465,2460,157
20230804,130200,604025975,2465,2460,2465,2460,270
20230804,130100,603360475,2460,2460,2460,2460,461
20230804,130000,602226415,2460,2460,2465,2460,123
20230804,125900,601923780,2460,2460,2460,2460,80
20230804,125800,601726980,2460,2460,2460,2460,0
20230804,125700,601726980,2460,2460,2460,2460,80
20230804,125600,601530180,2465,2465,2465,2460,2245
20230804,125500,596006655,2465,2460,2465,2460,200
20230804,125400,595514155,2460,2460,2460,2460,80
20230804,125300,595317355,2465,2465,2465,2465,10
20230804,125200,595292705,2460,2460,2460,2460,80
20230804,125100,595095905,2460,2460,2460,2460,490
20230804,125000,593890505,2465,2465,2465,2465,132
20230804,124900,593565125,2465,2465,2465,2465,0
20230804,124800,593565125,2465,2465,2465,2465,60
20230804,124700,593417225,2460,2470,2470,2460,460
20230804,124600,592285480,2470,2470,2470,2470,10
20230804,124500,592260780,2465,2465,2465,2465,0
20230804,124400,592260780,2465,2465,2470,2460,2583
20230804,124300,585894615,2465,2465,2465,2465,10
20230804,124200,585869965,2465,2465,2465,2465,10
20230804,124100,585845315,2465,2465,2465,2465,30
20230804,124000,585771365,2465,2460,2465,2460,473
20230804,123900,584607735,2460,2460,2460,2460,0
20230804,123800,584607735,2460,2460,2460,2460,0
20230804,123700,584607735,2460,2460,2460,2460,209
20230804,123600,584093595,2460,2460,2460,2460,50
20230804,123500,583970595,2460,2460,2460,2460,2006
20230804,123400,579035835,2465,2470,2470,2465,707
20230804,123300,577293030,2470,2470,2470,2470,10
20230804,123200,577268330,2465,2465,2465,2465,0
20230804,123100,577268330,2465,2470,2470,2465,58
20230804,123000,577125195,2470,2470,2470,2470,0
20230804,122900,577125195,2470,2470,2470,2470,347
20230804,122800,576268105,2475,2475,2475,2475,10
20230804,122700,576243355,2470,2470,2470,2470,1
20230804,122600,576240885,2475,2465,2475,2465,2822
20230804,122500,569256445,2470,2470,2470,2465,814
20230804,122400,567246910,2470,2470,2470,2470,523
20230804,122300,565955100,2470,2460,2470,2460,2328
20230804,122200,560212730,2465,2465,2465,2465,709
20230804,122100,558465045,2465,2460,2465,2460,96
20230804,122000,558228430,2460,2455,2460,2455,103
20230804,121900,557975555,2465,2465,2465,2460,1432
20230804,121800,554452390,2465,2460,2465,2460,204
20230804,121700,553950000,2465,2465,2465,2465,2234
20230804,121600,548443190,2470,2465,2470,2465,88
20230804,121500,548226070,2470,2470,2470,2465,426
20230804,121400,547173855,2470,2465,2470,2465,17
20230804,121300,547131885,2470,2470,2470,2470,0
20230804,121200,547131885,2470,2470,2470,2470,110
20230804,121100,546860185,2470,2470,2470,2470,230
20230804,121000,546292085,2470,2470,2470,2470,130
20230804,120900,545970985,2470,2470,2470,2470,50
20230804,120800,545847485,2465,2470,2470,2465,285
20230804,120700,545144460,2470,2470,2470,2470,0
20230804,120600,545144460,2470,2470,2470,2470,1
20230804,120500,545141990,2470,2470,2470,2470,55
20230804,120400,545006140,2470,2485,2485,2465,3165
20230804,120300,537184875,2490,2490,2490,2490,34
20230804,120200,537100215,2485,2485,2485,2485,42
20230804,120100,536995845,2490,2490,2490,2490,0
20230804,120000,536995845,2490,2490,2490,2490,30
20230804,115900,536921145,2490,2490,2490,2490,5
20230804,115800,536908695,2490,2490,2490,2490,0
20230804,115700,536908695,2490,2490,2490,2490,1
20230804,115600,536906205,2485,2465,2485,2465,45
20230804,115500,536794915,2465,2475,2475,2465,318
20230804,115400,536009210,2475,2470,2475,2470,2
20230804,115300,536004265,2470,2470,2470,2470,195
20230804,115200,535522615,2465,2465,2465,2465,1
20230804,115100,535520150,2465,2465,2465,2465,203
20230804,115000,535019755,2465,2465,2465,2465,0
20230804,114900,535019755,2465,2480,2480,2465,1549
20230804,114800,531186855,2480,2480,2480,2480,0
20230804,114700,531186855,2480,2465,2480,2465,898
20230804,114600,528965670,2475,2465,2475,2460,2062
20230804,114500,523892815,2460,2470,2470,2460,4823
20230804,114400,511986915,2470,2475,2475,2470,1114
20230804,114300,509229770,2475,2475,2475,2475,0
20230804,114200,509229770,2475,2475,2475,2475,25
20230804,114100,509167895,2475,2475,2475,2475,675
20230804,114000,507497270,2475,2475,2475,2475,0
20230804,113900,507497270,2475,2475,2485,2470,582
20230804,113800,506058905,2475,2475,2475,2475,85
20230804,113700,505848530,2475,2480,2480,2475,997
20230804,113600,503380890,2480,2475,2480,2475,973
20230804,113500,500972215,2475,2475,2480,2475,510
20230804,113400,499709790,2475,2480,2480,2475,2
20230804,113300,499704835,2480,2480,2485,2480,1187
20230804,113200,496761065,2470,2475,2475,2470,3229
20230804,113100,488779625,2475,2485,2485,2475,4138
20230804,113000,478523955,2490,2490,2490,2490,0
20230804,112900,478523955,2490,2485,2490,2485,1004
20230804,112800,476029005,2485,2485,2485,2485,0
20230804,112700,476029005,2485,2485,2485,2485,0
20230804,112600,476029005,2485,2490,2490,2485,2020
20230804,112500,471009205,2490,2485,2490,2485,51
20230804,112400,470882465,2490,2490,2490,2485,5
20230804,112300,470870020,2490,2490,2490,2490,4
20230804,112200,470860060,2490,2490,2490,2490,0
20230804,112100,470860060,2490,2490,2490,2490,100
20230804,112000,470611060,2490,2490,2490,2490,55
20230804,111900,470474110,2485,2490,2490,2485,600
20230804,111800,468982610,2490,2490,2490,2490,436
20230804,111700,467896970,2490,2490,2490,2490,0
20230804,111600,467896970,2490,2490,2490,2490,0
20230804,111500,467896970,2490,2490,2490,2490,126
20230804,111400,467583230,2490,2490,2490,2490,635
20230804,111300,466002080,2490,2490,2490,2490,1370
20230804,111200,462590780,2495,2495,2495,2495,570
20230804,111100,461168630,2495,2495,2495,2495,996
20230804,111000,458683610,2495,2490,2495,2490,200
20230804,110900,458185605,2485,2485,2485,2485,0
20230804,110800,458185605,2485,2495,2495,2485,823
20230804,110700,456132270,2485,2490,2490,2485,2025
20230804,110600,451090030,2495,2495,2495,2495,655
20230804,110500,449455805,2495,2495,2495,2495,50
20230804,110400,449331055,2500,2500,2500,2500,0
20230804,110300,449331055,2500,2500,2500,2500,3
20230804,110200,449323555,2500,2495,2500,2495,15
20230804,110100,449286125,2500,2500,2500,2500,1193
20230804,110000,446303625,2500,2500,2500,2500,2
20230804,105900,446298625,2500,2500,2500,2500,0
20230804,105800,446298625,2500,2500,2500,2500,0
20230804,105700,446298625,2500,2500,2500,2500,2407
20230804,105600,440281125,2500,2500,2500,2500,1
20230804,105500,440278625,2495,2495,2495,2495,3228
20230804,105400,432224765,2500,2500,2500,2500,7
20230804,105300,432207265,2495,2495,2495,2495,1
20230804,105200,432204770,2500,2500,2500,2500,3
20230804,105100,432197270,2505,2500,2505,2495,936
20230804,105000,429857265,2500,2500,2500,2500,2473
20230804,104900,423674765,2505,2505,2505,2505,830
20230804,104800,421595615,2505,2510,2510,2505,202
20230804,104700,421089590,2510,2510,2510,2510,3
20230804,104600,421082060,2510,2510,2510,2510,310
20230804,104500,420303960,2510,2510,2510,2510,40
20230804,104400,420203560,2510,2505,2510,2505,15
20230804,104300,420165970,2510,2510,2510,2510,200
20230804,104200,419663970,2510,2510,2510,2510,0
20230804,104100,419663970,2510,2505,2510,2505,239
20230804,104000,419065245,2500,2500,2500,2500,0
20230804,103900,419065245,2500,2505,2510,2500,3
20230804,103800,419057730,2510,2510,2510,2510,161
20230804,103700,418653620,2510,2510,2510,2510,2
20230804,103600,418648600,2500,2500,2500,2500,1000
20230804,103500,416148600,2500,2500,2505,2500,4216
20230804,103400,405600575,2495,2490,2495,2485,1005
20230804,103300,403102220,2495,2495,2495,2495,3
20230804,103200,403094735,2490,2490,2490,2490,1020
20230804,103100,400554935,2490,2490,2490,2490,1
20230804,103000,400552445,2490,2490,2490,2490,0
20230804,102900,400552445,2490,2490,2490,2490,1
20230804,102800,400549955,2490,2490,2490,2490,30
20230804,102700,400475255,2490,2495,2495,2490,1104
20230804,102600,397726265,2500,2500,2500,2500,2
20230804,102500,397721265,2500,2500,2500,2500,8
20230804,102400,397701265,2505,2510,2510,2505,112
20230804,102300,397420680,2505,2490,2505,2490,6336
20230804,102200,381615765,2485,2485,2490,2485,700
20230804,102100,379875265,2490,2485,2490,2485,113
20230804,102000,379594450,2485,2485,2490,2485,307
20230804,101900,378831035,2485,2485,2485,2485,1726
20230804,101800,374541925,2490,2490,2490,2485,740
20230804,101700,372699555,2495,2495,2500,2490,148
20230804,101600,372330210,2500,2505,2505,2495,2022
20230804,101500,367271730,2510,2505,2510,2505,1219
20230804,101400,364218115,2500,2505,2505,2500,7541
20230804,101300,345356035,2505,2515,2515,2505,3412
20230804,101200,336791895,2515,2520,2520,2515,1162
20230804,101100,333869315,2520,2520,2520,2520,60
20230804,101000,333718115,2520,2520,2520,2520,103
20230804,100900,333458555,2520,2525,2525,2520,339
20230804,100800,332604260,2520,2520,2520,2520,1000
20230804,100700,330084260,2520,2520,2520,2520,1476
20230804,100600,326364740,2515,2520,2520,2515,32
20230804,100500,326284250,2515,2515,2515,2510,954
20230804,100400,323886140,2515,2520,2520,2515,2217
20230804,100300,318306260,2520,2515,2520,2515,1350
20230804,100200,314904510,2515,2515,2515,2515,268
20230804,100100,314230490,2515,2510,2515,2510,208
20230804,100000,313707690,2505,2505,2505,2505,0
20230804,095900,313707690,2505,2510,2510,2505,3583
20230804,095800,304721735,2510,2520,2520,2510,1811
20230804,095700,300168245,2520,2530,2530,2520,670
20230804,095600,298479815,2530,2530,2530,2530,15
20230804,095500,298441865,2530,2525,2530,2525,16
20230804,095400,298401390,2530,2530,2530,2520,1003
20230804,095300,295873620,2530,2530,2530,2530,793
20230804,095200,293867330,2530,2530,2530,2520,3805
20230804,095100,284257710,2530,2535,2535,2530,1626
20230804,095000,280143805,2535,2530,2535,2530,293
20230804,094900,279402510,2530,2530,2530,2530,1
20230804,094800,279399980,2530,2520,2530,2520,1282
20230804,094700,276168540,2525,2525,2530,2525,4180
20230804,094600,265607435,2525,2525,2525,2525,0
20230804,094500,265607435,2525,2520,2525,2520,6343
20230804,094400,249613070,2525,2525,2525,2525,1604
20230804,094300,245562970,2525,2530,2530,2525,1046
20230804,094200,242921800,2530,2540,2540,2530,2234
20230804,094100,237268090,2550,2545,2550,2535,3348
20230804,094000,228774190,2550,2545,2550,2545,1003
20230804,093900,226221540,2545,2545,2545,2545,62
20230804,093800,226063750,2545,2545,2545,2545,103
20230804,093700,225801615,2545,2545,2545,2545,2395
20230804,093600,219706340,2540,2545,2545,2540,954
20230804,093500,217283170,2545,2545,2545,2545,745
20230804,093400,215387145,2545,2540,2545,2540,380
20230804,093300,214421410,2540,2535,2540,2535,9
20230804,093200,214398560,2535,2535,2535,2535,1
20230804,093100,214396025,2540,2550,2550,2540,7
20230804,093000,214378215,2545,2535,2545,2535,252
20230804,092900,213738730,2540,2540,2540,2535,1264
20230804,092800,210530670,2540,2530,2540,2530,562
20230804,092700,209108725,2535,2540,2540,2535,2620
20230804,092600,202461745,2540,2550,2550,2535,5698
20230804,092500,187998925,2550,2545,2550,2545,1349
20230804,092400,184565265,2550,2550,2555,2550,2113
20230804,092300,179177100,2550,2555,2560,2550,1761
20230804,092200,174681510,2555,2550,2555,2550,732
20230804,092100,172813915,2550,2550,2550,2550,45
20230804,092000,172699165,2545,2550,2555,2545,1826
20230804,091900,168044650,2550,2555,2555,2550,809
20230804,091800,165981550,2555,2560,2560,2555,2804
20230804,091700,158817305,2560,2560,2560,2555,41
20230804,091600,158712350,2560,2575,2580,2555,7816
20230804,091500,138700570,2575,2580,2585,2575,2350
20230804,091400,132647700,2580,2595,2600,2580,1336
20230804,091300,129188030,2595,2600,2600,2595,2042
20230804,091200,123879555,2600,2605,2605,2600,20
20230804,091100,123827540,2600,2595,2605,2595,3184
20230804,091000,115556095,2595,2570,2595,2570,3299
20230804,090900,107053805,2575,2585,2585,2575,277
20230804,090800,106339145,2585,2590,2590,2565,2129
20230804,090700,100851400,2585,2595,2595,2570,2464
20230804,090600,94492635,2590,2590,2595,2580,1187
20230804,090500,91416575,2580,2575,2580,2565,4491
20230804,090400,79863320,2565,2565,2575,2560,2589
20230804,090300,73209980,2565,2570,2570,2550,3319
20230804,090200,64724245,2575,2595,2595,2575,2738
20230804,090100,57649385,2595,2640,2640,2565,5670
20230804,090000,42924955,2600,2690,2690,2550,16226