KissMeData/088910/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193900,408759370,2815,2815,2815,2815,1181
20230810,193800,408759370,2815,2815,2815,2815,0
20230810,193700,408759370,2815,2815,2815,2815,0
20230810,193600,408759370,2815,2815,2815,2815,0
20230810,193500,408759370,2815,2815,2815,2815,0
20230810,193400,408759370,2815,2815,2815,2815,0
20230810,193300,408759370,2815,2815,2815,2815,0
20230810,193200,408759370,2815,2815,2815,2815,0
20230810,193100,408759370,2815,2815,2815,2815,0
20230810,193000,408759370,2815,2815,2815,2815,0
20230810,192900,408759370,2815,2815,2815,2815,0
20230810,192800,408759370,2815,2815,2815,2815,0
20230810,192700,408759370,2815,2815,2815,2815,0
20230810,192600,408759370,2815,2815,2815,2815,0
20230810,192500,408759370,2815,2815,2815,2815,0
20230810,192400,408759370,2815,2815,2815,2815,0
20230810,192300,408759370,2815,2815,2815,2815,0
20230810,192200,408759370,2815,2815,2815,2815,0
20230810,192100,408759370,2815,2815,2815,2815,0
20230810,192000,408759370,2815,2815,2815,2815,0
20230810,191900,408759370,2815,2815,2815,2815,0
20230810,191800,408759370,2815,2815,2815,2815,0
20230810,191700,408759370,2815,2815,2815,2815,0
20230810,191600,408759370,2815,2815,2815,2815,0
20230810,191500,408759370,2815,2815,2815,2815,0
20230810,191400,408759370,2815,2815,2815,2815,0
20230810,191300,408759370,2815,2815,2815,2815,0
20230810,191200,408759370,2815,2815,2815,2815,0
20230810,191100,408759370,2815,2815,2815,2815,0
20230810,191000,408759370,2815,2815,2815,2815,0
20230810,190900,408759370,2815,2815,2815,2815,1181
20230810,190800,408759370,2815,2815,2815,2815,0
20230810,190700,408759370,2815,2815,2815,2815,0
20230810,190600,408759370,2815,2815,2815,2815,0
20230810,190500,408759370,2815,2815,2815,2815,0
20230810,190400,408759370,2815,2815,2815,2815,0
20230810,190300,408759370,2815,2815,2815,2815,0
20230810,190200,408759370,2815,2815,2815,2815,0
20230810,190100,408759370,2815,2815,2815,2815,0
20230810,190000,408759370,2815,2815,2815,2815,0
20230810,185900,408759370,2815,2815,2815,2815,0
20230810,185800,408759370,2815,2815,2815,2815,0
20230810,185700,408759370,2815,2815,2815,2815,0
20230810,185600,408759370,2815,2815,2815,2815,0
20230810,185500,408759370,2815,2815,2815,2815,0
20230810,185400,408759370,2815,2815,2815,2815,0
20230810,185300,408759370,2815,2815,2815,2815,0
20230810,185200,408759370,2815,2815,2815,2815,0
20230810,185100,408759370,2815,2815,2815,2815,0
20230810,185000,408759370,2815,2815,2815,2815,0
20230810,184900,408759370,2815,2815,2815,2815,0
20230810,184800,408759370,2815,2815,2815,2815,0
20230810,184700,408759370,2815,2815,2815,2815,0
20230810,184600,408759370,2815,2815,2815,2815,0
20230810,184500,408759370,2815,2815,2815,2815,0
20230810,184400,408759370,2815,2815,2815,2815,0
20230810,184300,408759370,2815,2815,2815,2815,0
20230810,184200,408759370,2815,2815,2815,2815,0
20230810,184100,408759370,2815,2815,2815,2815,0
20230810,184000,408759370,2815,2815,2815,2815,0
20230810,183900,408759370,2815,2815,2815,2815,1181
20230810,183800,408759370,2815,2815,2815,2815,0
20230810,183700,408759370,2815,2815,2815,2815,0
20230810,183600,408759370,2815,2815,2815,2815,0
20230810,183500,408759370,2815,2815,2815,2815,0
20230810,183400,408759370,2815,2815,2815,2815,0
20230810,183300,408759370,2815,2815,2815,2815,0
20230810,183200,408759370,2815,2815,2815,2815,0
20230810,183100,408759370,2815,2815,2815,2815,0
20230810,183000,408759370,2815,2815,2815,2815,0
20230810,182900,408759370,2815,2815,2815,2815,0
20230810,182800,408759370,2815,2815,2815,2815,0
20230810,182700,408759370,2815,2815,2815,2815,0
20230810,182600,408759370,2815,2815,2815,2815,0
20230810,182500,408759370,2815,2815,2815,2815,0
20230810,182400,408759370,2815,2815,2815,2815,0
20230810,182300,408759370,2815,2815,2815,2815,0
20230810,182200,408759370,2815,2815,2815,2815,0
20230810,182100,408759370,2815,2815,2815,2815,0
20230810,182000,408759370,2815,2815,2815,2815,0
20230810,181900,408759370,2815,2815,2815,2815,0
20230810,181800,408759370,2815,2815,2815,2815,0
20230810,181700,408759370,2815,2815,2815,2815,0
20230810,181600,408759370,2815,2815,2815,2815,0
20230810,181500,408759370,2815,2815,2815,2815,0
20230810,181400,408759370,2815,2815,2815,2815,0
20230810,181300,408759370,2815,2815,2815,2815,0
20230810,181200,408759370,2815,2815,2815,2815,0
20230810,181100,408759370,2815,2815,2815,2815,0
20230810,181000,408759370,2815,2815,2815,2815,0
20230810,180900,408759370,2815,2815,2815,2815,1181
20230810,180800,408759370,2815,2815,2815,2815,0
20230810,180700,408759370,2815,2815,2815,2815,0
20230810,180600,408759370,2815,2815,2815,2815,0
20230810,180500,408759370,2815,2815,2815,2815,0
20230810,180400,408759370,2815,2815,2815,2815,0
20230810,180300,408759370,2815,2815,2815,2815,0
20230810,180200,408759370,2815,2815,2815,2815,0
20230810,180100,408759370,2815,2815,2815,2815,0
20230810,180000,408759370,2815,2815,2815,2815,0
20230810,175900,408759370,2815,2815,2815,2815,0
20230810,175800,408759370,2815,2815,2815,2815,0
20230810,175700,408759370,2815,2815,2815,2815,0
20230810,175600,408759370,2815,2815,2815,2815,0
20230810,175500,408759370,2815,2815,2815,2815,0
20230810,175400,408759370,2815,2815,2815,2815,0
20230810,175300,408759370,2815,2815,2815,2815,0
20230810,175200,408759370,2815,2815,2815,2815,0
20230810,175100,408759370,2815,2815,2815,2815,0
20230810,175000,408759370,2815,2815,2815,2815,0
20230810,174900,408759370,2815,2815,2815,2815,0
20230810,174800,408759370,2815,2815,2815,2815,0
20230810,174700,408759370,2815,2815,2815,2815,0
20230810,174600,408759370,2815,2815,2815,2815,0
20230810,174500,408759370,2815,2815,2815,2815,0
20230810,174400,408759370,2815,2815,2815,2815,0
20230810,174300,408759370,2815,2815,2815,2815,0
20230810,174200,408759370,2815,2815,2815,2815,0
20230810,174100,408759370,2815,2815,2815,2815,0
20230810,174000,408759370,2815,2815,2815,2815,0
20230810,173900,408759370,2815,2815,2815,2815,1181
20230810,173800,408759370,2815,2815,2815,2815,0
20230810,173700,408759370,2815,2815,2815,2815,0
20230810,173600,408759370,2815,2815,2815,2815,0
20230810,173500,408759370,2815,2815,2815,2815,0
20230810,173400,408759370,2815,2815,2815,2815,0
20230810,173300,408759370,2815,2815,2815,2815,0
20230810,173200,408759370,2815,2815,2815,2815,0
20230810,173100,408759370,2815,2815,2815,2815,0
20230810,173000,408759370,2815,2815,2815,2815,0
20230810,172900,408759370,2815,2815,2815,2815,0
20230810,172800,408759370,2815,2815,2815,2815,0
20230810,172700,408759370,2815,2815,2815,2815,0
20230810,172600,408759370,2815,2815,2815,2815,0
20230810,172500,408759370,2815,2815,2815,2815,0
20230810,172400,408759370,2815,2815,2815,2815,0
20230810,172300,408759370,2815,2815,2815,2815,0
20230810,172200,408759370,2815,2815,2815,2815,0
20230810,172100,408759370,2815,2815,2815,2815,0
20230810,172000,408759370,2815,2815,2815,2815,0
20230810,171900,408759370,2815,2815,2815,2815,0
20230810,171800,408759370,2815,2815,2815,2815,0
20230810,171700,408759370,2815,2815,2815,2815,0
20230810,171600,408759370,2815,2815,2815,2815,0
20230810,171500,408759370,2815,2815,2815,2815,0
20230810,171400,408759370,2815,2815,2815,2815,0
20230810,171300,408759370,2815,2815,2815,2815,0
20230810,171200,408759370,2815,2815,2815,2815,0
20230810,171100,408759370,2815,2815,2815,2815,0
20230810,171000,408759370,2815,2815,2815,2815,0
20230810,170900,408759370,2815,2815,2815,2815,1181
20230810,170800,408759370,2815,2815,2815,2815,0
20230810,170700,408759370,2815,2815,2815,2815,0
20230810,170600,408759370,2815,2815,2815,2815,0
20230810,170500,408759370,2815,2815,2815,2815,0
20230810,170400,408759370,2815,2815,2815,2815,0
20230810,170300,408759370,2815,2815,2815,2815,0
20230810,170200,408759370,2815,2815,2815,2815,0
20230810,170100,408759370,2815,2815,2815,2815,0
20230810,170000,408759370,2815,2815,2815,2815,0
20230810,165900,408759370,2815,2815,2815,2815,0
20230810,165800,408759370,2815,2815,2815,2815,0
20230810,165700,408759370,2815,2815,2815,2815,0
20230810,165600,408759370,2815,2815,2815,2815,0
20230810,165500,408759370,2815,2815,2815,2815,0
20230810,165400,408759370,2815,2815,2815,2815,0
20230810,165300,408759370,2815,2815,2815,2815,0
20230810,165200,408759370,2815,2815,2815,2815,0
20230810,165100,408759370,2815,2815,2815,2815,0
20230810,165000,408759370,2815,2815,2815,2815,0
20230810,164900,408759370,2815,2815,2815,2815,0
20230810,164800,408759370,2815,2815,2815,2815,0
20230810,164700,408759370,2815,2815,2815,2815,0
20230810,164600,408759370,2815,2815,2815,2815,0
20230810,164500,408759370,2815,2815,2815,2815,0
20230810,164400,408759370,2815,2815,2815,2815,0
20230810,164300,408759370,2815,2815,2815,2815,0
20230810,164200,408759370,2815,2815,2815,2815,0
20230810,164100,408759370,2815,2815,2815,2815,0
20230810,164000,408759370,2815,2815,2815,2815,0
20230810,163900,408759370,2815,2815,2815,2815,1181
20230810,163800,408759370,2815,2815,2815,2815,0
20230810,163700,408759370,2815,2815,2815,2815,0
20230810,163600,408759370,2815,2815,2815,2815,0
20230810,163500,408759370,2815,2815,2815,2815,0
20230810,163400,408759370,2815,2815,2815,2815,0
20230810,163300,408759370,2815,2815,2815,2815,0
20230810,163200,408759370,2815,2815,2815,2815,0
20230810,163100,408759370,2815,2815,2815,2815,0
20230810,163000,408759370,2815,2815,2815,2815,0
20230810,162900,408759370,2815,2815,2815,2815,0
20230810,162800,408759370,2815,2815,2815,2815,0
20230810,162700,408759370,2815,2815,2815,2815,0
20230810,162600,408759370,2815,2815,2815,2815,0
20230810,162500,408759370,2815,2815,2815,2815,0
20230810,162400,408759370,2815,2815,2815,2815,0
20230810,162300,408759370,2815,2815,2815,2815,0
20230810,162200,408759370,2815,2815,2815,2815,0
20230810,162100,408759370,2815,2815,2815,2815,0
20230810,162000,408759370,2815,2815,2815,2815,0
20230810,161900,408759370,2815,2815,2815,2815,0
20230810,161800,408759370,2815,2815,2815,2815,0
20230810,161700,408759370,2815,2815,2815,2815,0
20230810,161600,408759370,2815,2815,2815,2815,0
20230810,161500,408759370,2815,2815,2815,2815,0
20230810,161400,408759370,2815,2815,2815,2815,0
20230810,161300,408759370,2815,2815,2815,2815,0
20230810,161200,408759370,2815,2815,2815,2815,0
20230810,161100,408759370,2815,2815,2815,2815,0
20230810,161000,408759370,2815,2815,2815,2815,0
20230810,160900,408759370,2815,2815,2815,2815,1181
20230810,160800,408759370,2815,2815,2815,2815,0
20230810,160700,408759370,2815,2815,2815,2815,0
20230810,160600,408759370,2815,2815,2815,2815,0
20230810,160500,408759370,2815,2815,2815,2815,0
20230810,160400,408759370,2815,2815,2815,2815,0
20230810,160300,408759370,2815,2815,2815,2815,0
20230810,160200,408759370,2815,2815,2815,2815,0
20230810,160100,408759370,2815,2815,2815,2815,0
20230810,160000,408759370,2815,2815,2815,2815,0
20230810,155900,408759370,2815,2815,2815,2815,0
20230810,155800,408759370,2815,2815,2815,2815,0
20230810,155700,408759370,2815,2815,2815,2815,0
20230810,155600,408759370,2815,2815,2815,2815,0
20230810,155500,408759370,2815,2815,2815,2815,0
20230810,155400,408759370,2815,2815,2815,2815,0
20230810,155300,408759370,2815,2815,2815,2815,0
20230810,155200,408759370,2815,2815,2815,2815,0
20230810,155100,408759370,2815,2815,2815,2815,0
20230810,155000,408759370,2815,2815,2815,2815,0
20230810,154900,408759370,2815,2815,2815,2815,0
20230810,154800,408759370,2815,2815,2815,2815,0
20230810,154700,408759370,2815,2815,2815,2815,0
20230810,154600,408759370,2815,2815,2815,2815,0
20230810,154500,408759370,2815,2815,2815,2815,0
20230810,154400,408759370,2815,2815,2815,2815,0
20230810,154300,408759370,2815,2815,2815,2815,0
20230810,154200,408759370,2815,2815,2815,2815,0
20230810,154100,408759370,2815,2815,2815,2815,0
20230810,154000,408759370,2815,2815,2815,2815,0
20230810,153900,408759370,2815,2815,2815,2815,1181
20230810,153800,408759370,2815,2815,2815,2815,0
20230810,153700,408759370,2815,2815,2815,2815,0
20230810,153600,408759370,2815,2815,2815,2815,0
20230810,153500,408759370,2815,2815,2815,2815,0
20230810,153400,408759370,2815,2815,2815,2815,0
20230810,153300,408759370,2815,2815,2815,2815,0
20230810,153200,408759370,2815,2815,2815,2815,0
20230810,153100,408759370,2815,2815,2815,2815,0
20230810,153000,408759370,2815,2815,2815,2815,1181
20230810,152900,405434855,2835,2835,2835,2835,0
20230810,152800,405434855,2835,2835,2835,2835,0
20230810,152700,405434855,2835,2835,2835,2835,0
20230810,152600,405434855,2835,2835,2835,2835,0
20230810,152500,405434855,2835,2835,2835,2835,0
20230810,152400,405434855,2835,2835,2835,2835,0
20230810,152300,405434855,2835,2835,2835,2835,0
20230810,152200,405434855,2835,2835,2835,2835,0
20230810,152100,405434855,2835,2835,2835,2835,0
20230810,152000,405434855,2835,2835,2835,2835,0
20230810,151900,405434855,2835,2815,2835,2815,7
20230810,151800,405415030,2815,2830,2830,2815,867
20230810,151700,402966205,2835,2835,2835,2835,0
20230810,151600,402966205,2835,2835,2835,2835,67
20230810,151500,402776260,2840,2840,2840,2840,12
20230810,151400,402742180,2835,2835,2835,2835,1178
20230810,151300,399402550,2835,2835,2835,2835,942
20230810,151200,396731980,2835,2835,2835,2835,2007
20230810,151100,391042135,2825,2830,2850,2825,1518
20230810,151000,386723645,2830,2840,2845,2830,1404
20230810,150900,382731465,2835,2835,2835,2835,0
20230810,150800,382731465,2835,2835,2835,2835,1088
20230810,150700,379646985,2835,2835,2835,2835,1933
20230810,150600,374166930,2835,2835,2835,2835,0
20230810,150500,374166930,2835,2820,2835,2820,2
20230810,150400,374161275,2815,2840,2845,2815,5333
20230810,150300,358999465,2820,2835,2840,2820,3004
20230810,150200,350474220,2835,2835,2835,2835,0
20230810,150100,350474220,2835,2820,2835,2820,3012
20230810,150000,341966130,2820,2820,2820,2820,63
20230810,145900,341788470,2820,2820,2820,2820,21
20230810,145800,341729250,2820,2820,2820,2820,4
20230810,145700,341717970,2835,2825,2835,2825,3000
20230810,145600,333219870,2815,2815,2815,2815,0
20230810,145500,333219870,2815,2825,2830,2815,3012
20230810,145400,324697700,2825,2815,2825,2815,2000
20230810,145300,319059580,2810,2810,2810,2810,0
20230810,145200,319059580,2810,2810,2810,2810,9
20230810,145100,319034290,2810,2810,2810,2810,391
20230810,145000,317935580,2810,2810,2810,2810,0
20230810,144900,317935580,2810,2810,2810,2810,0
20230810,144800,317935580,2810,2810,2810,2810,0
20230810,144700,317935580,2810,2810,2810,2810,0
20230810,144600,317935580,2810,2810,2810,2810,0
20230810,144500,317935580,2810,2810,2810,2810,0
20230810,144400,317935580,2810,2810,2810,2810,0
20230810,144300,317935580,2810,2810,2810,2810,0
20230810,144200,317935580,2810,2810,2810,2810,0
20230810,144100,317935580,2810,2810,2810,2810,112
20230810,144000,317620860,2810,2810,2810,2810,0
20230810,143900,317620860,2810,2810,2810,2810,0
20230810,143800,317620860,2810,2810,2810,2810,0
20230810,143700,317620860,2810,2810,2810,2810,0
20230810,143600,317620860,2810,2810,2810,2810,0
20230810,143500,317620860,2810,2810,2810,2810,0
20230810,143400,317620860,2810,2810,2810,2810,0
20230810,143300,317620860,2810,2810,2810,2810,0
20230810,143200,317620860,2810,2810,2810,2810,0
20230810,143100,317620860,2810,2810,2810,2810,41
20230810,143000,317505650,2810,2810,2810,2810,0
20230810,142900,317505650,2810,2810,2810,2810,22
20230810,142800,317443830,2810,2810,2810,2810,0
20230810,142700,317443830,2810,2810,2810,2810,0
20230810,142600,317443830,2810,2810,2810,2810,0
20230810,142500,317443830,2810,2810,2810,2810,165
20230810,142400,316980180,2810,2810,2810,2810,0
20230810,142300,316980180,2810,2810,2810,2810,661
20230810,142200,315122770,2815,2815,2815,2815,6
20230810,142100,315105880,2810,2810,2810,2810,10
20230810,142000,315077780,2815,2815,2815,2815,0
20230810,141900,315077780,2815,2815,2815,2815,0
20230810,141800,315077780,2815,2815,2815,2815,0
20230810,141700,315077780,2815,2815,2815,2815,0
20230810,141600,315077780,2815,2815,2815,2815,0
20230810,141500,315077780,2815,2815,2815,2815,0
20230810,141400,315077780,2815,2815,2815,2815,0
20230810,141300,315077780,2815,2815,2815,2815,1200
20230810,141200,311699780,2815,2815,2815,2815,0
20230810,141100,311699780,2815,2820,2820,2815,473
20230810,141000,310366435,2820,2820,2820,2820,200
20230810,140900,309802435,2825,2825,2825,2825,0
20230810,140800,309802435,2825,2825,2825,2825,1
20230810,140700,309799610,2815,2820,2820,2815,517
20230810,140600,308343085,2820,2820,2820,2820,348
20230810,140500,307361725,2820,2815,2820,2815,2100
20230810,140400,301444725,2810,2810,2810,2810,430
20230810,140300,300236425,2810,2810,2810,2810,70
20230810,140200,300039725,2810,2810,2810,2810,0
20230810,140100,300039725,2810,2810,2810,2810,0
20230810,140000,300039725,2810,2810,2810,2810,0
20230810,135900,300039725,2810,2810,2810,2810,0
20230810,135800,300039725,2810,2810,2810,2810,500
20230810,135700,298634725,2800,2800,2800,2800,0
20230810,135600,298634725,2800,2800,2800,2800,0
20230810,135500,298634725,2800,2800,2800,2800,0
20230810,135400,298634725,2800,2800,2800,2800,0
20230810,135300,298634725,2800,2800,2800,2800,0
20230810,135200,298634725,2800,2800,2800,2800,4000
20230810,135100,287434725,2800,2800,2800,2800,5000
20230810,135000,273434725,2805,2805,2805,2805,2059
20230810,134900,267659230,2810,2810,2810,2810,0
20230810,134800,267659230,2810,2810,2810,2810,0
20230810,134700,267659230,2810,2810,2810,2810,700
20230810,134600,265692230,2810,2810,2810,2810,3303
20230810,134500,256410800,2815,2815,2815,2815,0
20230810,134400,256410800,2815,2815,2815,2815,73
20230810,134300,256205305,2815,2815,2815,2815,0
20230810,134200,256205305,2815,2820,2820,2815,1347
20230810,134100,252413250,2820,2820,2820,2820,101
20230810,134000,252128430,2815,2815,2815,2815,0
20230810,133900,252128430,2815,2815,2815,2815,0
20230810,133800,252128430,2815,2815,2815,2815,0
20230810,133700,252128430,2815,2815,2815,2815,15
20230810,133600,252086205,2815,2815,2815,2815,0
20230810,133500,252086205,2815,2815,2815,2815,0
20230810,133400,252086205,2815,2815,2815,2815,0
20230810,133300,252086205,2815,2815,2815,2815,0
20230810,133200,252086205,2815,2815,2815,2815,0
20230810,133100,252086205,2815,2815,2815,2815,0
20230810,133000,252086205,2815,2815,2815,2815,0
20230810,132900,252086205,2815,2815,2815,2815,200
20230810,132800,251523205,2815,2815,2815,2815,0
20230810,132700,251523205,2815,2815,2815,2815,0
20230810,132600,251523205,2815,2815,2815,2815,0
20230810,132500,251523205,2815,2815,2815,2815,0
20230810,132400,251523205,2815,2815,2815,2815,0
20230810,132300,251523205,2815,2815,2815,2815,0
20230810,132200,251523205,2815,2815,2815,2815,200
20230810,132100,250960205,2820,2820,2820,2820,1
20230810,132000,250957385,2825,2825,2825,2825,0
20230810,131900,250957385,2825,2825,2825,2825,0
20230810,131800,250957385,2825,2825,2825,2825,0
20230810,131700,250957385,2825,2825,2825,2825,0
20230810,131600,250957385,2825,2825,2825,2825,1
20230810,131500,250954560,2825,2825,2825,2825,0
20230810,131400,250954560,2825,2825,2825,2825,0
20230810,131300,250954560,2825,2825,2825,2825,0
20230810,131200,250954560,2825,2825,2825,2825,0
20230810,131100,250954560,2825,2825,2825,2825,0
20230810,131000,250954560,2825,2825,2825,2825,0
20230810,130900,250954560,2825,2825,2825,2825,0
20230810,130800,250954560,2825,2825,2825,2825,0
20230810,130700,250954560,2825,2825,2825,2825,0
20230810,130600,250954560,2825,2825,2825,2825,0
20230810,130500,250954560,2825,2825,2825,2825,0
20230810,130400,250954560,2825,2820,2825,2820,1200
20230810,130300,247564720,2815,2820,2820,2815,1722
20230810,130200,242708790,2820,2820,2820,2820,0
20230810,130100,242708790,2820,2820,2820,2820,0
20230810,130000,242708790,2820,2815,2820,2815,100
20230810,125900,242427285,2820,2820,2820,2820,0
20230810,125800,242427285,2820,2815,2820,2815,74
20230810,125700,242218725,2815,2815,2815,2815,121
20230810,125600,241878110,2820,2815,2820,2815,58
20230810,125500,241714815,2815,2815,2815,2815,170
20230810,125400,241236265,2815,2815,2815,2810,1164
20230810,125300,237965040,2815,2815,2815,2815,1011
20230810,125200,235119075,2810,2810,2810,2810,948
20230810,125100,232455195,2800,2800,2800,2800,0
20230810,125000,232455195,2800,2800,2800,2800,0
20230810,124900,232455195,2800,2800,2800,2800,0
20230810,124800,232455195,2800,2800,2800,2800,0
20230810,124700,232455195,2800,2800,2800,2800,0
20230810,124600,232455195,2800,2800,2800,2800,0
20230810,124500,232455195,2800,2800,2800,2800,0
20230810,124400,232455195,2800,2800,2800,2800,0
20230810,124300,232455195,2800,2800,2800,2800,0
20230810,124200,232455195,2800,2805,2805,2800,500
20230810,124100,231054475,2805,2805,2805,2805,0
20230810,124000,231054475,2805,2805,2805,2805,0
20230810,123900,231054475,2805,2805,2805,2805,0
20230810,123800,231054475,2805,2805,2805,2805,300
20230810,123700,230212975,2805,2805,2805,2805,0
20230810,123600,230212975,2805,2805,2805,2805,500
20230810,123500,228810475,2805,2805,2805,2805,300
20230810,123400,227968975,2805,2805,2805,2805,10
20230810,123300,227940925,2805,2805,2805,2805,0
20230810,123200,227940925,2805,2805,2805,2805,0
20230810,123100,227940925,2805,2805,2805,2805,300
20230810,123000,227099425,2805,2805,2805,2805,0
20230810,122900,227099425,2805,2805,2805,2805,0
20230810,122800,227099425,2805,2805,2805,2805,0
20230810,122700,227099425,2805,2805,2805,2805,0
20230810,122600,227099425,2805,2805,2805,2805,0
20230810,122500,227099425,2805,2805,2805,2805,0
20230810,122400,227099425,2805,2805,2805,2805,1047
20230810,122300,224162590,2805,2805,2805,2805,0
20230810,122200,224162590,2805,2805,2805,2805,0
20230810,122100,224162590,2805,2805,2805,2805,0
20230810,122000,224162590,2805,2805,2805,2805,0
20230810,121900,224162590,2805,2805,2805,2805,0
20230810,121800,224162590,2805,2805,2805,2805,0
20230810,121700,224162590,2805,2805,2805,2805,0
20230810,121600,224162590,2805,2805,2805,2805,200
20230810,121500,223601590,2805,2805,2805,2805,0
20230810,121400,223601590,2805,2805,2805,2805,0
20230810,121300,223601590,2805,2805,2805,2805,0
20230810,121200,223601590,2805,2805,2805,2805,0
20230810,121100,223601590,2805,2805,2805,2805,0
20230810,121000,223601590,2805,2805,2805,2805,0
20230810,120900,223601590,2805,2805,2805,2805,43
20230810,120800,223480975,2805,2805,2805,2805,7
20230810,120700,223461340,2810,2810,2810,2810,0
20230810,120600,223461340,2810,2810,2810,2810,0
20230810,120500,223461340,2810,2810,2810,2810,54
20230810,120400,223309600,2820,2820,2820,2810,56
20230810,120300,223151690,2820,2820,2820,2820,0
20230810,120200,223151690,2820,2820,2820,2820,0
20230810,120100,223151690,2820,2820,2820,2820,40
20230810,120000,223038890,2820,2820,2820,2820,0
20230810,115900,223038890,2820,2820,2820,2820,0
20230810,115800,223038890,2820,2820,2820,2820,0
20230810,115700,223038890,2820,2820,2820,2820,0
20230810,115600,223038890,2820,2820,2820,2820,100
20230810,115500,222756890,2825,2825,2825,2825,4
20230810,115400,222745590,2830,2805,2830,2805,2024
20230810,115300,217030865,2825,2820,2825,2820,4030
20230810,115200,205651565,2820,2805,2820,2805,2000
20230810,115100,200021140,2805,2805,2805,2805,0
20230810,115000,200021140,2805,2805,2805,2805,0
20230810,114900,200021140,2805,2805,2805,2805,0
20230810,114800,200021140,2805,2805,2805,2805,0
20230810,114700,200021140,2805,2805,2805,2805,0
20230810,114600,200021140,2805,2805,2805,2805,8
20230810,114500,199998700,2805,2805,2805,2805,1
20230810,114400,199995895,2795,2795,2795,2795,0
20230810,114300,199995895,2795,2795,2795,2795,0
20230810,114200,199995895,2795,2795,2795,2795,0
20230810,114100,199995895,2795,2800,2800,2795,72
20230810,114000,199794485,2805,2805,2805,2805,0
20230810,113900,199794485,2805,2805,2805,2805,0
20230810,113800,199794485,2805,2805,2805,2805,44
20230810,113700,199671065,2805,2805,2805,2805,0
20230810,113600,199671065,2805,2805,2805,2805,0
20230810,113500,199671065,2805,2805,2805,2805,0
20230810,113400,199671065,2805,2805,2805,2805,0
20230810,113300,199671065,2805,2805,2805,2805,0
20230810,113200,199671065,2805,2805,2805,2805,101
20230810,113100,199387760,2810,2810,2810,2810,104
20230810,113000,199095520,2820,2815,2820,2815,600
20230810,112900,197404800,2815,2805,2815,2805,513
20230810,112800,195961485,2810,2810,2810,2810,0
20230810,112700,195961485,2810,2810,2810,2810,0
20230810,112600,195961485,2810,2810,2810,2810,0
20230810,112500,195961485,2810,2810,2810,2810,1
20230810,112400,195958675,2810,2810,2810,2810,0
20230810,112300,195958675,2810,2810,2810,2810,0
20230810,112200,195958675,2810,2815,2815,2810,10
20230810,112100,195930555,2820,2805,2835,2800,2826
20230810,112000,187954045,2805,2805,2810,2805,43
20230810,111900,187833275,2800,2805,2820,2800,3356
20230810,111800,178401525,2805,2800,2805,2800,1300
20230810,111700,174757735,2800,2800,2800,2800,0
20230810,111600,174757735,2800,2795,2800,2795,1320
20230810,111500,171061835,2795,2795,2795,2795,1
20230810,111400,171059040,2800,2800,2800,2800,0
20230810,111300,171059040,2800,2800,2800,2800,0
20230810,111200,171059040,2800,2800,2800,2800,4
20230810,111100,171047840,2795,2795,2795,2795,0
20230810,111000,171047840,2795,2795,2795,2795,8
20230810,110900,171025480,2795,2795,2795,2795,0
20230810,110800,171025480,2795,2795,2795,2795,166
20230810,110700,170561510,2790,2790,2790,2790,0
20230810,110600,170561510,2790,2790,2790,2790,0
20230810,110500,170561510,2790,2790,2790,2790,0
20230810,110400,170561510,2790,2790,2790,2790,0
20230810,110300,170561510,2790,2790,2790,2790,0
20230810,110200,170561510,2790,2790,2790,2790,217
20230810,110100,169956080,2795,2795,2795,2795,0
20230810,110000,169956080,2795,2795,2795,2795,4
20230810,105900,169944900,2795,2795,2795,2795,0
20230810,105800,169944900,2795,2795,2795,2795,2
20230810,105700,169939310,2795,2795,2795,2795,4
20230810,105600,169928130,2790,2790,2790,2790,0
20230810,105500,169928130,2790,2790,2790,2790,0
20230810,105400,169928130,2790,2790,2790,2790,0
20230810,105300,169928130,2790,2790,2790,2790,0
20230810,105200,169928130,2790,2790,2790,2790,0
20230810,105100,169928130,2790,2790,2790,2790,0
20230810,105000,169928130,2790,2795,2795,2790,1133
20230810,104900,166767000,2795,2795,2795,2795,0
20230810,104800,166767000,2795,2795,2795,2795,850
20230810,104700,164391250,2795,2795,2795,2795,0
20230810,104600,164391250,2795,2795,2795,2795,150
20230810,104500,163972000,2795,2795,2795,2795,1
20230810,104400,163969205,2800,2800,2800,2800,4
20230810,104300,163958005,2800,2800,2800,2800,0
20230810,104200,163958005,2800,2800,2800,2800,0
20230810,104100,163958005,2800,2800,2800,2800,0
20230810,104000,163958005,2800,2800,2800,2800,4
20230810,103900,163946805,2800,2800,2800,2800,1
20230810,103800,163944005,2800,2800,2800,2800,0
20230810,103700,163944005,2800,2800,2800,2800,4
20230810,103600,163932805,2800,2800,2800,2800,0
20230810,103500,163932805,2800,2800,2800,2800,0
20230810,103400,163932805,2800,2800,2800,2800,7
20230810,103300,163913205,2800,2800,2800,2800,0
20230810,103200,163913205,2800,2800,2800,2800,2
20230810,103100,163907605,2800,2800,2800,2800,0
20230810,103000,163907605,2800,2800,2800,2800,0
20230810,102900,163907605,2800,2800,2800,2800,4
20230810,102800,163896405,2800,2800,2800,2800,0
20230810,102700,163896405,2800,2790,2800,2790,5
20230810,102600,163882415,2800,2800,2800,2800,5
20230810,102500,163868415,2790,2790,2790,2790,0
20230810,102400,163868415,2790,2790,2790,2790,0
20230810,102300,163868415,2790,2790,2790,2790,0
20230810,102200,163868415,2790,2790,2790,2790,0
20230810,102100,163868415,2790,2790,2790,2790,259
20230810,102000,163145805,2790,2790,2790,2790,842
20230810,101900,160796625,2790,2790,2790,2790,0
20230810,101800,160796625,2790,2790,2790,2790,213
20230810,101700,160202355,2790,2790,2790,2790,0
20230810,101600,160202355,2790,2790,2790,2790,0
20230810,101500,160202355,2790,2790,2790,2790,78
20230810,101400,159984735,2790,2790,2790,2790,0
20230810,101300,159984735,2790,2790,2790,2790,0
20230810,101200,159984735,2790,2790,2790,2790,9
20230810,101100,159959625,2790,2790,2790,2790,0
20230810,101000,159959625,2790,2790,2790,2790,144
20230810,100900,159557865,2790,2790,2790,2790,0
20230810,100800,159557865,2790,2790,2790,2790,9
20230810,100700,159532755,2790,2795,2795,2785,4278
20230810,100600,147606765,2795,2795,2795,2795,0
20230810,100500,147606765,2795,2795,2795,2795,0
20230810,100400,147606765,2795,2795,2795,2795,0
20230810,100300,147606765,2795,2795,2795,2795,1398
20230810,100200,143699355,2800,2800,2800,2800,38
20230810,100100,143592955,2810,2810,2810,2810,0
20230810,100000,143592955,2810,2810,2810,2810,0
20230810,095900,143592955,2810,2810,2810,2810,0
20230810,095800,143592955,2810,2800,2810,2800,1208
20230810,095700,140198535,2800,2810,2810,2795,606
20230810,095600,138504640,2795,2795,2795,2795,0
20230810,095500,138504640,2795,2795,2795,2795,88
20230810,095400,138258680,2795,2795,2795,2795,0
20230810,095300,138258680,2795,2795,2795,2795,11
20230810,095200,138227935,2795,2795,2795,2795,0
20230810,095100,138227935,2795,2795,2795,2795,0
20230810,095000,138227935,2795,2795,2795,2795,10
20230810,094900,138199985,2795,2795,2795,2795,0
20230810,094800,138199985,2795,2795,2795,2795,0
20230810,094700,138199985,2795,2795,2795,2795,2
20230810,094600,138194395,2795,2795,2795,2795,0
20230810,094500,138194395,2795,2800,2800,2795,100
20230810,094400,137914725,2795,2800,2800,2795,115
20230810,094300,137592920,2800,2805,2805,2800,27
20230810,094200,137517240,2790,2785,2800,2785,1391
20230810,094100,133625975,2785,2785,2785,2785,509
20230810,094000,132208410,2785,2785,2785,2785,0
20230810,093900,132208410,2785,2785,2785,2785,4
20230810,093800,132197270,2775,2775,2775,2775,4
20230810,093700,132186170,2785,2785,2785,2785,5
20230810,093600,132172245,2785,2785,2785,2785,5
20230810,093500,132158320,2775,2775,2775,2775,1000
20230810,093400,129383320,2775,2780,2780,2775,2001
20230810,093300,123830540,2780,2780,2780,2780,103
20230810,093200,123544200,2780,2780,2780,2775,1516
20230810,093100,119332220,2785,2780,2785,2780,2210
20230810,093000,113182370,2785,2785,2785,2785,6
20230810,092900,113165660,2785,2785,2785,2785,53
20230810,092800,113018055,2785,2800,2800,2785,11
20230810,092700,112987360,2785,2795,2795,2785,1281
20230810,092600,109407035,2795,2790,2795,2790,1100
20230810,092500,106333335,2790,2790,2790,2790,4
20230810,092400,106322175,2780,2780,2780,2780,6
20230810,092300,106305495,2785,2785,2785,2785,51
20230810,092200,106163460,2780,2775,2780,2775,16
20230810,092100,106118985,2775,2755,2775,2755,1288
20230810,092000,102551225,2755,2755,2755,2755,1
20230810,091900,102548470,2755,2755,2755,2755,4085
20230810,091800,91294295,2755,2765,2765,2755,5414
20230810,091700,76378695,2770,2770,2770,2770,4544
20230810,091600,63791815,2770,2770,2770,2770,0
20230810,091500,63791815,2770,2775,2775,2770,501
20230810,091400,62404040,2780,2780,2780,2780,2
20230810,091300,62398480,2775,2770,2775,2770,979
20230810,091200,59684255,2770,2775,2775,2770,979
20230810,091100,56971920,2775,2775,2775,2775,108
20230810,091000,56672220,2770,2770,2770,2770,1582
20230810,090900,52290080,2770,2755,2770,2755,2464
20230810,090800,45494685,2750,2755,2755,2750,7066
20230810,090700,26062855,2755,2750,2755,2750,4927
20230810,090600,12507380,2750,2750,2750,2750,1250
20230810,090500,9069880,2745,2750,2750,2745,1297
20230810,090400,5509275,2745,2745,2745,2745,0
20230810,090300,5509275,2745,2745,2745,2745,0
20230810,090200,5509275,2745,2745,2745,2745,0
20230810,090100,5509275,2745,2745,2745,2745,0
20230810,090000,5509275,2745,2755,2760,2745,2000