KissMeData/090370/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,204649925,2685,2685,2685,2685,1631
20230809,194000,204649925,2685,2685,2685,2685,0
20230809,193900,204649925,2685,2685,2685,2685,0
20230809,193800,204649925,2685,2685,2685,2685,0
20230809,193700,204649925,2685,2685,2685,2685,0
20230809,193600,204649925,2685,2685,2685,2685,0
20230809,193500,204649925,2685,2685,2685,2685,0
20230809,193400,204649925,2685,2685,2685,2685,0
20230809,193300,204649925,2685,2685,2685,2685,0
20230809,193200,204649925,2685,2685,2685,2685,0
20230809,193100,204649925,2685,2685,2685,2685,0
20230809,193000,204649925,2685,2685,2685,2685,0
20230809,192900,204649925,2685,2685,2685,2685,0
20230809,192800,204649925,2685,2685,2685,2685,0
20230809,192700,204649925,2685,2685,2685,2685,0
20230809,192600,204649925,2685,2685,2685,2685,0
20230809,192500,204649925,2685,2685,2685,2685,0
20230809,192400,204649925,2685,2685,2685,2685,0
20230809,192300,204649925,2685,2685,2685,2685,0
20230809,192200,204649925,2685,2685,2685,2685,0
20230809,192100,204649925,2685,2685,2685,2685,0
20230809,192000,204649925,2685,2685,2685,2685,0
20230809,191900,204649925,2685,2685,2685,2685,0
20230809,191800,204649925,2685,2685,2685,2685,0
20230809,191700,204649925,2685,2685,2685,2685,0
20230809,191600,204649925,2685,2685,2685,2685,0
20230809,191500,204649925,2685,2685,2685,2685,0
20230809,191400,204649925,2685,2685,2685,2685,0
20230809,191300,204649925,2685,2685,2685,2685,0
20230809,191200,204649925,2685,2685,2685,2685,0
20230809,191100,204649925,2685,2685,2685,2685,1631
20230809,191000,204649925,2685,2685,2685,2685,0
20230809,190900,204649925,2685,2685,2685,2685,0
20230809,190800,204649925,2685,2685,2685,2685,0
20230809,190700,204649925,2685,2685,2685,2685,0
20230809,190600,204649925,2685,2685,2685,2685,0
20230809,190500,204649925,2685,2685,2685,2685,0
20230809,190400,204649925,2685,2685,2685,2685,0
20230809,190300,204649925,2685,2685,2685,2685,0
20230809,190200,204649925,2685,2685,2685,2685,0
20230809,190100,204649925,2685,2685,2685,2685,0
20230809,190000,204649925,2685,2685,2685,2685,0
20230809,185900,204649925,2685,2685,2685,2685,0
20230809,185800,204649925,2685,2685,2685,2685,0
20230809,185700,204649925,2685,2685,2685,2685,0
20230809,185600,204649925,2685,2685,2685,2685,0
20230809,185500,204649925,2685,2685,2685,2685,0
20230809,185400,204649925,2685,2685,2685,2685,0
20230809,185300,204649925,2685,2685,2685,2685,0
20230809,185200,204649925,2685,2685,2685,2685,0
20230809,185100,204649925,2685,2685,2685,2685,0
20230809,185000,204649925,2685,2685,2685,2685,0
20230809,184900,204649925,2685,2685,2685,2685,0
20230809,184800,204649925,2685,2685,2685,2685,0
20230809,184700,204649925,2685,2685,2685,2685,0
20230809,184600,204649925,2685,2685,2685,2685,0
20230809,184500,204649925,2685,2685,2685,2685,0
20230809,184400,204649925,2685,2685,2685,2685,0
20230809,184300,204649925,2685,2685,2685,2685,0
20230809,184200,204649925,2685,2685,2685,2685,0
20230809,184100,204649925,2685,2685,2685,2685,1631
20230809,184000,204649925,2685,2685,2685,2685,0
20230809,183900,204649925,2685,2685,2685,2685,0
20230809,183800,204649925,2685,2685,2685,2685,0
20230809,183700,204649925,2685,2685,2685,2685,0
20230809,183600,204649925,2685,2685,2685,2685,0
20230809,183500,204649925,2685,2685,2685,2685,0
20230809,183400,204649925,2685,2685,2685,2685,0
20230809,183300,204649925,2685,2685,2685,2685,0
20230809,183200,204649925,2685,2685,2685,2685,0
20230809,183100,204649925,2685,2685,2685,2685,0
20230809,183000,204649925,2685,2685,2685,2685,0
20230809,182900,204649925,2685,2685,2685,2685,0
20230809,182800,204649925,2685,2685,2685,2685,0
20230809,182700,204649925,2685,2685,2685,2685,0
20230809,182600,204649925,2685,2685,2685,2685,0
20230809,182500,204649925,2685,2685,2685,2685,0
20230809,182400,204649925,2685,2685,2685,2685,0
20230809,182300,204649925,2685,2685,2685,2685,0
20230809,182200,204649925,2685,2685,2685,2685,0
20230809,182100,204649925,2685,2685,2685,2685,0
20230809,182000,204649925,2685,2685,2685,2685,0
20230809,181900,204649925,2685,2685,2685,2685,0
20230809,181800,204649925,2685,2685,2685,2685,0
20230809,181700,204649925,2685,2685,2685,2685,0
20230809,181600,204649925,2685,2685,2685,2685,0
20230809,181500,204649925,2685,2685,2685,2685,0
20230809,181400,204649925,2685,2685,2685,2685,0
20230809,181300,204649925,2685,2685,2685,2685,0
20230809,181200,204649925,2685,2685,2685,2685,0
20230809,181100,204649925,2685,2685,2685,2685,1631
20230809,181000,204649925,2685,2685,2685,2685,0
20230809,180900,204649925,2685,2685,2685,2685,0
20230809,180800,204649925,2685,2685,2685,2685,0
20230809,180700,204649925,2685,2685,2685,2685,0
20230809,180600,204649925,2685,2685,2685,2685,0
20230809,180500,204649925,2685,2685,2685,2685,0
20230809,180400,204649925,2685,2685,2685,2685,0
20230809,180300,204649925,2685,2685,2685,2685,0
20230809,180200,204649925,2685,2685,2685,2685,0
20230809,180100,204649925,2685,2685,2685,2685,0
20230809,180000,204649925,2685,2685,2685,2685,0
20230809,175900,204649925,2685,2685,2685,2685,0
20230809,175800,204649925,2685,2685,2685,2685,0
20230809,175700,204649925,2685,2685,2685,2685,0
20230809,175600,204649925,2685,2685,2685,2685,0
20230809,175500,204649925,2685,2685,2685,2685,0
20230809,175400,204649925,2685,2685,2685,2685,0
20230809,175300,204649925,2685,2685,2685,2685,0
20230809,175200,204649925,2685,2685,2685,2685,0
20230809,175100,204649925,2685,2685,2685,2685,0
20230809,175000,204649925,2685,2685,2685,2685,0
20230809,174900,204649925,2685,2685,2685,2685,0
20230809,174800,204649925,2685,2685,2685,2685,0
20230809,174700,204649925,2685,2685,2685,2685,0
20230809,174600,204649925,2685,2685,2685,2685,0
20230809,174500,204649925,2685,2685,2685,2685,0
20230809,174400,204649925,2685,2685,2685,2685,0
20230809,174300,204649925,2685,2685,2685,2685,0
20230809,174200,204649925,2685,2685,2685,2685,0
20230809,174100,204649925,2685,2685,2685,2685,1631
20230809,174000,204649925,2685,2685,2685,2685,0
20230809,173900,204649925,2685,2685,2685,2685,0
20230809,173800,204649925,2685,2685,2685,2685,0
20230809,173700,204649925,2685,2685,2685,2685,0
20230809,173600,204649925,2685,2685,2685,2685,0
20230809,173500,204649925,2685,2685,2685,2685,0
20230809,173400,204649925,2685,2685,2685,2685,0
20230809,173300,204649925,2685,2685,2685,2685,0
20230809,173200,204649925,2685,2685,2685,2685,0
20230809,173100,204649925,2685,2685,2685,2685,0
20230809,173000,204649925,2685,2685,2685,2685,0
20230809,172900,204649925,2685,2685,2685,2685,0
20230809,172800,204649925,2685,2685,2685,2685,0
20230809,172700,204649925,2685,2685,2685,2685,0
20230809,172600,204649925,2685,2685,2685,2685,0
20230809,172500,204649925,2685,2685,2685,2685,0
20230809,172400,204649925,2685,2685,2685,2685,0
20230809,172300,204649925,2685,2685,2685,2685,0
20230809,172200,204649925,2685,2685,2685,2685,0
20230809,172100,204649925,2685,2685,2685,2685,0
20230809,172000,204649925,2685,2685,2685,2685,0
20230809,171900,204649925,2685,2685,2685,2685,0
20230809,171800,204649925,2685,2685,2685,2685,0
20230809,171700,204649925,2685,2685,2685,2685,0
20230809,171600,204649925,2685,2685,2685,2685,0
20230809,171500,204649925,2685,2685,2685,2685,0
20230809,171400,204649925,2685,2685,2685,2685,0
20230809,171300,204649925,2685,2685,2685,2685,0
20230809,171200,204649925,2685,2685,2685,2685,0
20230809,171100,204649925,2685,2685,2685,2685,1631
20230809,171000,204649925,2685,2685,2685,2685,0
20230809,170900,204649925,2685,2685,2685,2685,0
20230809,170800,204649925,2685,2685,2685,2685,0
20230809,170700,204649925,2685,2685,2685,2685,0
20230809,170600,204649925,2685,2685,2685,2685,0
20230809,170500,204649925,2685,2685,2685,2685,0
20230809,170400,204649925,2685,2685,2685,2685,0
20230809,170300,204649925,2685,2685,2685,2685,0
20230809,170200,204649925,2685,2685,2685,2685,0
20230809,170100,204649925,2685,2685,2685,2685,0
20230809,170000,204649925,2685,2685,2685,2685,0
20230809,165900,204649925,2685,2685,2685,2685,0
20230809,165800,204649925,2685,2685,2685,2685,0
20230809,165700,204649925,2685,2685,2685,2685,0
20230809,165600,204649925,2685,2685,2685,2685,0
20230809,165500,204649925,2685,2685,2685,2685,0
20230809,165400,204649925,2685,2685,2685,2685,0
20230809,165300,204649925,2685,2685,2685,2685,0
20230809,165200,204649925,2685,2685,2685,2685,0
20230809,165100,204649925,2685,2685,2685,2685,0
20230809,165000,204649925,2685,2685,2685,2685,0
20230809,164900,204649925,2685,2685,2685,2685,0
20230809,164800,204649925,2685,2685,2685,2685,0
20230809,164700,204649925,2685,2685,2685,2685,0
20230809,164600,204649925,2685,2685,2685,2685,0
20230809,164500,204649925,2685,2685,2685,2685,0
20230809,164400,204649925,2685,2685,2685,2685,0
20230809,164300,204649925,2685,2685,2685,2685,0
20230809,164200,204649925,2685,2685,2685,2685,0
20230809,164100,204649925,2685,2685,2685,2685,1631
20230809,164000,204649925,2685,2685,2685,2685,0
20230809,163900,204649925,2685,2685,2685,2685,0
20230809,163800,204649925,2685,2685,2685,2685,0
20230809,163700,204649925,2685,2685,2685,2685,0
20230809,163600,204649925,2685,2685,2685,2685,0
20230809,163500,204649925,2685,2685,2685,2685,0
20230809,163400,204649925,2685,2685,2685,2685,0
20230809,163300,204649925,2685,2685,2685,2685,0
20230809,163200,204649925,2685,2685,2685,2685,0
20230809,163100,204649925,2685,2685,2685,2685,0
20230809,163000,204649925,2685,2685,2685,2685,0
20230809,162900,204649925,2685,2685,2685,2685,0
20230809,162800,204649925,2685,2685,2685,2685,0
20230809,162700,204649925,2685,2685,2685,2685,0
20230809,162600,204649925,2685,2685,2685,2685,0
20230809,162500,204649925,2685,2685,2685,2685,0
20230809,162400,204649925,2685,2685,2685,2685,0
20230809,162300,204649925,2685,2685,2685,2685,0
20230809,162200,204649925,2685,2685,2685,2685,0
20230809,162100,204649925,2685,2685,2685,2685,0
20230809,162000,204649925,2685,2685,2685,2685,0
20230809,161900,204649925,2685,2685,2685,2685,0
20230809,161800,204649925,2685,2685,2685,2685,0
20230809,161700,204649925,2685,2685,2685,2685,0
20230809,161600,204649925,2685,2685,2685,2685,0
20230809,161500,204649925,2685,2685,2685,2685,0
20230809,161400,204649925,2685,2685,2685,2685,0
20230809,161300,204649925,2685,2685,2685,2685,0
20230809,161200,204649925,2685,2685,2685,2685,0
20230809,161100,204649925,2685,2685,2685,2685,1631
20230809,161000,204649925,2685,2685,2685,2685,0
20230809,160900,204649925,2685,2685,2685,2685,0
20230809,160800,204649925,2685,2685,2685,2685,0
20230809,160700,204649925,2685,2685,2685,2685,0
20230809,160600,204649925,2685,2685,2685,2685,0
20230809,160500,204649925,2685,2685,2685,2685,0
20230809,160400,204649925,2685,2685,2685,2685,0
20230809,160300,204649925,2685,2685,2685,2685,0
20230809,160200,204649925,2685,2685,2685,2685,0
20230809,160100,204649925,2685,2685,2685,2685,0
20230809,160000,204649925,2685,2685,2685,2685,0
20230809,155900,204649925,2685,2685,2685,2685,0
20230809,155800,204649925,2685,2685,2685,2685,0
20230809,155700,204649925,2685,2685,2685,2685,0
20230809,155600,204649925,2685,2685,2685,2685,0
20230809,155500,204649925,2685,2685,2685,2685,0
20230809,155400,204649925,2685,2685,2685,2685,0
20230809,155300,204649925,2685,2685,2685,2685,0
20230809,155200,204649925,2685,2685,2685,2685,0
20230809,155100,204649925,2685,2685,2685,2685,0
20230809,155000,204649925,2685,2685,2685,2685,0
20230809,154900,204649925,2685,2685,2685,2685,0
20230809,154800,204649925,2685,2685,2685,2685,0
20230809,154700,204649925,2685,2685,2685,2685,0
20230809,154600,204649925,2685,2685,2685,2685,0
20230809,154500,204649925,2685,2685,2685,2685,0
20230809,154400,204649925,2685,2685,2685,2685,0
20230809,154300,204649925,2685,2685,2685,2685,0
20230809,154200,204649925,2685,2685,2685,2685,0
20230809,154100,204649925,2685,2685,2685,2685,1631
20230809,154000,204649925,2685,2685,2685,2685,0
20230809,153900,204649925,2685,2685,2685,2685,0
20230809,153800,204649925,2685,2685,2685,2685,0
20230809,153700,204649925,2685,2685,2685,2685,0
20230809,153600,204649925,2685,2685,2685,2685,0
20230809,153500,204649925,2685,2685,2685,2685,0
20230809,153400,204649925,2685,2685,2685,2685,0
20230809,153300,204649925,2685,2685,2685,2685,0
20230809,153200,204649925,2685,2685,2685,2685,0
20230809,153100,204649925,2685,2685,2685,2685,0
20230809,153000,204649925,2685,2685,2685,2685,1631
20230809,152900,200270690,2695,2695,2695,2695,0
20230809,152800,200270690,2695,2695,2695,2695,0
20230809,152700,200270690,2695,2695,2695,2695,0
20230809,152600,200270690,2695,2695,2695,2695,0
20230809,152500,200270690,2695,2695,2695,2695,0
20230809,152400,200270690,2695,2695,2695,2695,0
20230809,152300,200270690,2695,2695,2695,2695,0
20230809,152200,200270690,2695,2695,2695,2695,0
20230809,152100,200270690,2695,2695,2695,2695,0
20230809,152000,200270690,2695,2695,2695,2695,0
20230809,151900,200270690,2695,2695,2695,2695,1
20230809,151800,200267995,2695,2695,2695,2695,12
20230809,151700,200235655,2695,2690,2695,2690,267
20230809,151600,199516730,2690,2690,2690,2690,67
20230809,151500,199336500,2695,2695,2700,2695,120
20230809,151400,199013050,2695,2690,2695,2675,2812
20230809,151300,191477935,2690,2695,2695,2690,5
20230809,151200,191464470,2730,2730,2730,2720,394
20230809,151100,190389480,2725,2725,2725,2690,150
20230809,151000,189983405,2730,2725,2730,2725,411
20230809,150900,188862030,2730,2695,2730,2695,2789
20230809,150800,181293750,2675,2700,2700,2675,79
20230809,150700,181081975,2700,2700,2700,2695,1100
20230809,150600,178112030,2700,2695,2700,2695,4151
20230809,150500,166905440,2680,2675,2695,2675,47
20230809,150400,166779445,2645,2685,2685,2640,305
20230809,150300,165968915,2690,2690,2710,2690,61
20230809,150200,165804430,2715,2655,2715,2655,778
20230809,150100,163720490,2655,2645,2655,2645,51
20230809,150000,163585095,2640,2665,2665,2630,4678
20230809,145900,151234170,2690,2685,2690,2685,1102
20230809,145800,148269825,2695,2695,2695,2695,0
20230809,145700,148269825,2695,2655,2705,2655,6015
20230809,145600,132042890,2655,2655,2655,2655,1
20230809,145500,132040235,2630,2655,2655,2630,139
20230809,145400,131673675,2655,2660,2660,2655,34
20230809,145300,131583250,2670,2665,2670,2665,30
20230809,145200,131503250,2680,2665,2680,2665,1419
20230809,145100,127714770,2665,2665,2665,2665,61
20230809,145000,127552205,2670,2665,2670,2665,2000
20230809,144900,122212475,2670,2670,2670,2670,0
20230809,144800,122212475,2670,2635,2670,2635,591
20230809,144700,120635295,2670,2670,2670,2670,0
20230809,144600,120635295,2670,2670,2670,2670,0
20230809,144500,120635295,2670,2670,2670,2670,0
20230809,144400,120635295,2670,2665,2670,2665,85
20230809,144300,120408395,2670,2665,2670,2665,5
20230809,144200,120395065,2670,2670,2670,2670,18
20230809,144100,120347005,2680,2675,2680,2675,24
20230809,144000,120282800,2680,2670,2680,2670,65
20230809,143900,120109035,2670,2670,2670,2670,1
20230809,143800,120106365,2680,2670,2680,2670,13
20230809,143700,120071585,2680,2640,2680,2640,121
20230809,143600,119750030,2640,2640,2640,2640,0
20230809,143500,119750030,2640,2640,2640,2640,2
20230809,143400,119744750,2610,2645,2650,2610,678
20230809,143300,117963060,2645,2645,2645,2645,1
20230809,143200,117960415,2645,2645,2645,2645,0
20230809,143100,117960415,2645,2645,2645,2645,2
20230809,143000,117955125,2640,2640,2645,2640,783
20230809,142900,115887995,2640,2640,2640,2640,0
20230809,142800,115887995,2640,2640,2640,2640,0
20230809,142700,115887995,2640,2640,2640,2640,0
20230809,142600,115887995,2640,2635,2640,2635,2
20230809,142500,115882720,2640,2635,2640,2635,551
20230809,142400,114428190,2640,2640,2640,2640,0
20230809,142300,114428190,2640,2640,2640,2640,0
20230809,142200,114428190,2640,2635,2640,2630,105
20230809,142100,114151305,2645,2650,2655,2640,181
20230809,142000,113671260,2645,2650,2650,2645,711
20230809,141900,111788110,2650,2645,2650,2645,2
20230809,141800,111782815,2650,2650,2650,2650,1
20230809,141700,111780165,2650,2630,2650,2630,48
20230809,141600,111653865,2655,2585,2655,2585,880
20230809,141500,109344830,2585,2585,2585,2570,11
20230809,141400,109316425,2575,2615,2615,2570,363
20230809,141300,108372065,2650,2645,2650,2645,511
20230809,141200,107017955,2650,2650,2650,2650,1
20230809,141100,107015305,2610,2605,2650,2605,2594
20230809,141000,100165665,2595,2595,2595,2595,11
20230809,140900,100137120,2610,2610,2610,2610,40
20230809,140800,100032720,2585,2585,2585,2585,0
20230809,140700,100032720,2585,2585,2585,2585,0
20230809,140600,100032720,2585,2575,2605,2575,2454
20230809,140500,93663135,2570,2570,2570,2570,115
20230809,140400,93367585,2565,2565,2565,2565,0
20230809,140300,93367585,2565,2565,2565,2565,0
20230809,140200,93367585,2565,2565,2565,2565,0
20230809,140100,93367585,2565,2565,2565,2565,0
20230809,140000,93367585,2565,2565,2565,2565,19
20230809,135900,93318850,2565,2565,2565,2565,95
20230809,135800,93075175,2535,2535,2535,2535,0
20230809,135700,93075175,2535,2540,2540,2535,160
20230809,135600,92669520,2535,2540,2540,2535,100
20230809,135500,92415895,2540,2540,2540,2540,0
20230809,135400,92415895,2540,2540,2540,2540,0
20230809,135300,92415895,2540,2540,2540,2540,10
20230809,135200,92390495,2540,2540,2540,2540,0
20230809,135100,92390495,2540,2540,2540,2540,0
20230809,135000,92390495,2540,2540,2540,2540,0
20230809,134900,92390495,2540,2540,2540,2540,0
20230809,134800,92390495,2540,2540,2540,2540,0
20230809,134700,92390495,2540,2540,2540,2540,0
20230809,134600,92390495,2540,2540,2540,2540,0
20230809,134500,92390495,2540,2540,2540,2540,0
20230809,134400,92390495,2540,2540,2540,2540,335
20230809,134300,91539595,2560,2560,2560,2560,137
20230809,134200,91188875,2560,2560,2560,2560,0
20230809,134100,91188875,2560,2560,2560,2560,0
20230809,134000,91188875,2560,2560,2560,2560,0
20230809,133900,91188875,2560,2560,2560,2560,0
20230809,133800,91188875,2560,2560,2560,2560,0
20230809,133700,91188875,2560,2560,2560,2560,0
20230809,133600,91188875,2560,2560,2560,2560,0
20230809,133500,91188875,2560,2560,2560,2560,0
20230809,133400,91188875,2560,2560,2560,2560,0
20230809,133300,91188875,2560,2560,2560,2560,0
20230809,133200,91188875,2560,2560,2560,2560,0
20230809,133100,91188875,2560,2560,2560,2560,0
20230809,133000,91188875,2560,2560,2560,2560,0
20230809,132900,91188875,2560,2560,2560,2560,0
20230809,132800,91188875,2560,2560,2560,2560,0
20230809,132700,91188875,2560,2560,2560,2560,0
20230809,132600,91188875,2560,2560,2560,2560,0
20230809,132500,91188875,2560,2560,2560,2560,0
20230809,132400,91188875,2560,2560,2560,2560,0
20230809,132300,91188875,2560,2560,2560,2560,0
20230809,132200,91188875,2560,2560,2560,2560,0
20230809,132100,91188875,2560,2560,2560,2560,0
20230809,132000,91188875,2560,2560,2560,2560,55
20230809,131900,91048075,2540,2540,2540,2540,0
20230809,131800,91048075,2540,2545,2545,2540,562
20230809,131700,89620515,2540,2540,2540,2540,0
20230809,131600,89620515,2540,2540,2540,2540,0
20230809,131500,89620515,2540,2555,2555,2540,52
20230809,131400,89488135,2560,2560,2560,2560,0
20230809,131300,89488135,2560,2560,2560,2560,0
20230809,131200,89488135,2560,2565,2570,2555,3919
20230809,131100,79456160,2565,2570,2570,2565,198
20230809,131000,78947810,2570,2570,2570,2570,0
20230809,130900,78947810,2570,2575,2575,2570,336
20230809,130800,78082695,2575,2575,2575,2575,0
20230809,130700,78082695,2575,2575,2575,2575,0
20230809,130600,78082695,2575,2575,2575,2575,1
20230809,130500,78080120,2580,2580,2580,2580,0
20230809,130400,78080120,2580,2580,2580,2580,0
20230809,130300,78080120,2580,2580,2580,2580,0
20230809,130200,78080120,2580,2580,2580,2580,0
20230809,130100,78080120,2580,2580,2580,2580,0
20230809,130000,78080120,2580,2580,2580,2580,0
20230809,125900,78080120,2580,2580,2580,2580,0
20230809,125800,78080120,2580,2580,2580,2580,2
20230809,125700,78074960,2580,2580,2580,2580,0
20230809,125600,78074960,2580,2580,2580,2580,0
20230809,125500,78074960,2580,2580,2580,2580,0
20230809,125400,78074960,2580,2580,2580,2580,0
20230809,125300,78074960,2580,2580,2580,2580,0
20230809,125200,78074960,2580,2580,2580,2580,94
20230809,125100,77832440,2590,2590,2590,2590,0
20230809,125000,77832440,2590,2590,2590,2590,0
20230809,124900,77832440,2590,2590,2590,2590,0
20230809,124800,77832440,2590,2590,2590,2590,0
20230809,124700,77832440,2590,2590,2590,2590,0
20230809,124600,77832440,2590,2590,2590,2590,0
20230809,124500,77832440,2590,2590,2590,2590,0
20230809,124400,77832440,2590,2590,2590,2590,0
20230809,124300,77832440,2590,2590,2590,2590,0
20230809,124200,77832440,2590,2590,2590,2590,0
20230809,124100,77832440,2590,2590,2590,2590,0
20230809,124000,77832440,2590,2590,2590,2590,0
20230809,123900,77832440,2590,2590,2590,2590,1
20230809,123800,77829850,2580,2580,2580,2580,0
20230809,123700,77829850,2580,2580,2580,2580,0
20230809,123600,77829850,2580,2580,2580,2580,0
20230809,123500,77829850,2580,2580,2580,2580,0
20230809,123400,77829850,2580,2590,2590,2580,2
20230809,123300,77824680,2590,2590,2590,2590,0
20230809,123200,77824680,2590,2590,2590,2590,0
20230809,123100,77824680,2590,2590,2590,2590,0
20230809,123000,77824680,2590,2590,2590,2590,0
20230809,122900,77824680,2590,2590,2590,2590,0
20230809,122800,77824680,2590,2590,2590,2590,0
20230809,122700,77824680,2590,2590,2590,2590,0
20230809,122600,77824680,2590,2590,2590,2590,1
20230809,122500,77822090,2590,2590,2590,2590,1
20230809,122400,77819500,2570,2570,2570,2570,0
20230809,122300,77819500,2570,2570,2570,2570,0
20230809,122200,77819500,2570,2570,2570,2570,0
20230809,122100,77819500,2570,2570,2570,2570,0
20230809,122000,77819500,2570,2570,2570,2570,0
20230809,121900,77819500,2570,2570,2570,2570,0
20230809,121800,77819500,2570,2570,2570,2570,0
20230809,121700,77819500,2570,2570,2570,2570,0
20230809,121600,77819500,2570,2570,2570,2570,61
20230809,121500,77662730,2560,2560,2560,2560,0
20230809,121400,77662730,2560,2560,2560,2560,0
20230809,121300,77662730,2560,2560,2560,2560,0
20230809,121200,77662730,2560,2590,2595,2560,203
20230809,121100,77142555,2590,2590,2590,2590,0
20230809,121000,77142555,2590,2590,2590,2590,0
20230809,120900,77142555,2590,2590,2590,2590,0
20230809,120800,77142555,2590,2590,2590,2590,0
20230809,120700,77142555,2590,2590,2590,2590,10
20230809,120600,77116655,2555,2565,2565,2555,76
20230809,120500,76922375,2590,2590,2590,2590,0
20230809,120400,76922375,2590,2590,2590,2590,0
20230809,120300,76922375,2590,2590,2590,2590,0
20230809,120200,76922375,2590,2590,2590,2590,0
20230809,120100,76922375,2590,2590,2590,2590,0
20230809,120000,76922375,2590,2590,2590,2590,1
20230809,115900,76919785,2590,2590,2590,2590,0
20230809,115800,76919785,2590,2565,2590,2565,3
20230809,115700,76912045,2590,2580,2590,2580,3
20230809,115600,76904290,2585,2585,2585,2585,0
20230809,115500,76904290,2585,2560,2585,2560,82
20230809,115400,76694345,2560,2580,2580,2560,9
20230809,115300,76671265,2595,2595,2595,2595,0
20230809,115200,76671265,2595,2580,2595,2580,12
20230809,115100,76640260,2595,2595,2595,2595,0
20230809,115000,76640260,2595,2595,2595,2595,0
20230809,114900,76640260,2595,2600,2600,2580,72
20230809,114800,76453105,2600,2600,2600,2600,31
20230809,114700,76372505,2605,2605,2605,2605,0
20230809,114600,76372505,2605,2605,2605,2605,0
20230809,114500,76372505,2605,2605,2605,2605,147
20230809,114400,75989570,2600,2580,2600,2580,47
20230809,114300,75868220,2580,2580,2580,2580,0
20230809,114200,75868220,2580,2580,2580,2580,0
20230809,114100,75868220,2580,2580,2580,2580,0
20230809,114000,75868220,2580,2580,2580,2580,1
20230809,113900,75865640,2575,2575,2575,2575,0
20230809,113800,75865640,2575,2575,2575,2575,0
20230809,113700,75865640,2575,2575,2575,2575,0
20230809,113600,75865640,2575,2575,2575,2575,0
20230809,113500,75865640,2575,2575,2575,2575,0
20230809,113400,75865640,2575,2575,2575,2575,0
20230809,113300,75865640,2575,2575,2575,2575,0
20230809,113200,75865640,2575,2575,2575,2575,0
20230809,113100,75865640,2575,2575,2575,2575,0
20230809,113000,75865640,2575,2560,2575,2560,3
20230809,112900,75857930,2555,2560,2575,2550,30
20230809,112800,75781275,2575,2575,2575,2575,1
20230809,112700,75778700,2570,2570,2570,2570,0
20230809,112600,75778700,2570,2570,2570,2570,0
20230809,112500,75778700,2570,2570,2570,2570,0
20230809,112400,75778700,2570,2570,2570,2570,0
20230809,112300,75778700,2570,2570,2570,2570,0
20230809,112200,75778700,2570,2570,2570,2570,459
20230809,112100,74599070,2570,2570,2570,2570,0
20230809,112000,74599070,2570,2570,2570,2570,0
20230809,111900,74599070,2570,2570,2570,2570,0
20230809,111800,74599070,2570,2565,2570,2565,125
20230809,111700,74277870,2565,2565,2565,2565,0
20230809,111600,74277870,2565,2565,2565,2565,0
20230809,111500,74277870,2565,2565,2565,2565,0
20230809,111400,74277870,2565,2565,2565,2565,0
20230809,111300,74277870,2565,2565,2565,2565,14
20230809,111200,74241960,2565,2565,2565,2565,0
20230809,111100,74241960,2565,2565,2565,2565,0
20230809,111000,74241960,2565,2565,2565,2565,0
20230809,110900,74241960,2565,2565,2565,2565,0
20230809,110800,74241960,2565,2565,2565,2565,0
20230809,110700,74241960,2565,2565,2565,2565,0
20230809,110600,74241960,2565,2565,2565,2565,0
20230809,110500,74241960,2565,2565,2565,2565,190
20230809,110400,73754610,2570,2585,2585,2570,1673
20230809,110300,69431000,2590,2590,2590,2590,0
20230809,110200,69431000,2590,2590,2590,2590,0
20230809,110100,69431000,2590,2590,2590,2590,0
20230809,110000,69431000,2590,2590,2590,2590,0
20230809,105900,69431000,2590,2590,2590,2590,0
20230809,105800,69431000,2590,2590,2590,2590,0
20230809,105700,69431000,2590,2590,2590,2590,0
20230809,105600,69431000,2590,2590,2590,2590,0
20230809,105500,69431000,2590,2590,2590,2590,0
20230809,105400,69431000,2590,2590,2590,2590,0
20230809,105300,69431000,2590,2590,2590,2590,0
20230809,105200,69431000,2590,2590,2590,2590,0
20230809,105100,69431000,2590,2590,2590,2590,0
20230809,105000,69431000,2590,2590,2590,2590,1
20230809,104900,69428410,2595,2595,2595,2595,0
20230809,104800,69428410,2595,2590,2595,2590,5
20230809,104700,69415450,2590,2590,2590,2590,0
20230809,104600,69415450,2590,2590,2590,2590,0
20230809,104500,69415450,2590,2590,2590,2590,0
20230809,104400,69415450,2590,2590,2590,2590,0
20230809,104300,69415450,2590,2575,2590,2575,30
20230809,104200,69338140,2575,2575,2575,2575,10
20230809,104100,69312390,2570,2570,2570,2570,0
20230809,104000,69312390,2570,2570,2570,2570,4
20230809,103900,69302110,2570,2570,2570,2570,0
20230809,103800,69302110,2570,2570,2570,2570,538
20230809,103700,67919450,2570,2570,2570,2570,0
20230809,103600,67919450,2570,2545,2570,2545,638
20230809,103500,66294020,2545,2575,2575,2545,858
20230809,103400,64102560,2590,2590,2590,2590,0
20230809,103300,64102560,2590,2590,2590,2590,0
20230809,103200,64102560,2590,2585,2590,2585,49
20230809,103100,63975720,2580,2580,2580,2580,0
20230809,103000,63975720,2580,2575,2580,2575,210
20230809,102900,63433965,2580,2585,2585,2580,183
20230809,102800,62961680,2595,2595,2595,2595,0
20230809,102700,62961680,2595,2595,2595,2595,0
20230809,102600,62961680,2595,2595,2595,2595,40
20230809,102500,62857880,2595,2590,2595,2590,219
20230809,102400,62290330,2560,2600,2600,2560,342
20230809,102300,61410380,2615,2615,2615,2615,0
20230809,102200,61410380,2615,2615,2615,2615,0
20230809,102100,61410380,2615,2615,2615,2615,1
20230809,102000,61407765,2625,2625,2625,2625,0
20230809,101900,61407765,2625,2620,2625,2620,74
20230809,101800,61213565,2630,2630,2630,2630,0
20230809,101700,61213565,2630,2630,2630,2630,0
20230809,101600,61213565,2630,2630,2630,2630,0
20230809,101500,61213565,2630,2615,2630,2615,464
20230809,101400,60000190,2615,2615,2615,2615,0
20230809,101300,60000190,2615,2610,2615,2610,520
20230809,101200,58642985,2615,2590,2615,2590,514
20230809,101100,57301540,2585,2585,2585,2585,242
20230809,101000,56675970,2580,2630,2630,2580,1024
20230809,100900,54022370,2625,2625,2625,2625,118
20230809,100800,53712620,2625,2625,2625,2625,11
20230809,100700,53683745,2640,2630,2650,2630,587
20230809,100600,52134615,2635,2600,2635,2600,622
20230809,100500,50513270,2600,2590,2600,2590,2371
20230809,100400,44372125,2585,2590,2590,2585,51
20230809,100300,44240285,2585,2580,2585,2580,509
20230809,100200,42924535,2590,2590,2590,2590,40
20230809,100100,42820935,2590,2585,2590,2585,62
20230809,100000,42660660,2600,2600,2600,2600,0
20230809,095900,42660660,2600,2600,2600,2590,154
20230809,095800,42260325,2610,2605,2610,2605,35
20230809,095700,42169040,2610,2610,2610,2600,138
20230809,095600,41809540,2560,2645,2650,2560,769
20230809,095500,39804800,2645,2575,2645,2575,842
20230809,095400,37615165,2565,2550,2565,2550,7504
20230809,095300,18474570,2550,2550,2550,2550,4488
20230809,095200,7030170,2545,2545,2545,2545,0
20230809,095100,7030170,2545,2545,2545,2545,31
20230809,095000,6951275,2545,2545,2545,2545,30
20230809,094900,6874925,2545,2545,2545,2545,1
20230809,094800,6872380,2535,2535,2535,2535,0
20230809,094700,6872380,2535,2535,2535,2535,31
20230809,094600,6793795,2545,2545,2545,2545,0
20230809,094500,6793795,2545,2545,2545,2545,0
20230809,094400,6793795,2545,2545,2545,2545,1
20230809,094300,6791250,2540,2540,2540,2540,0
20230809,094200,6791250,2540,2540,2540,2540,0
20230809,094100,6791250,2540,2540,2540,2540,0
20230809,094000,6791250,2540,2540,2540,2540,21
20230809,093900,6737910,2545,2545,2545,2545,0
20230809,093800,6737910,2545,2545,2545,2545,10
20230809,093700,6712460,2545,2545,2545,2545,1
20230809,093600,6709915,2535,2535,2535,2535,0
20230809,093500,6709915,2535,2535,2535,2535,30
20230809,093400,6633865,2535,2535,2535,2535,0
20230809,093300,6633865,2535,2535,2535,2535,0
20230809,093200,6633865,2535,2535,2535,2535,0
20230809,093100,6633865,2535,2535,2535,2535,0
20230809,093000,6633865,2535,2535,2535,2535,0
20230809,092900,6633865,2535,2535,2535,2535,20
20230809,092800,6583165,2540,2540,2540,2540,12
20230809,092700,6552685,2550,2550,2550,2550,0
20230809,092600,6552685,2550,2550,2550,2550,0
20230809,092500,6552685,2550,2550,2550,2545,645
20230809,092400,4910720,2550,2560,2560,2550,58
20230809,092300,4762320,2560,2560,2560,2560,0
20230809,092200,4762320,2560,2560,2560,2560,0
20230809,092100,4762320,2560,2555,2560,2555,308
20230809,092000,3975110,2555,2555,2555,2555,0
20230809,091900,3975110,2555,2555,2555,2555,50
20230809,091800,3847360,2555,2555,2555,2555,5
20230809,091700,3834585,2555,2555,2555,2555,0
20230809,091600,3834585,2555,2570,2570,2555,108
20230809,091500,3557145,2570,2570,2570,2570,10
20230809,091400,3531445,2570,2570,2570,2570,0
20230809,091300,3531445,2570,2570,2570,2570,1
20230809,091200,3528875,2565,2575,2575,2565,34
20230809,091100,3441415,2580,2565,2580,2565,360
20230809,091000,2514265,2555,2555,2565,2550,90
20230809,090900,2283575,2565,2565,2565,2565,13
20230809,090800,2250230,2555,2550,2555,2550,54
20230809,090700,2112265,2555,2535,2555,2535,138
20230809,090600,1760325,2530,2550,2550,2530,56
20230809,090500,1618215,2555,2535,2555,2535,85
20230809,090400,1401475,2530,2530,2530,2530,51
20230809,090300,1272445,2530,2520,2530,2520,188
20230809,090200,797260,2525,2515,2525,2515,71
20230809,090100,618080,2520,2530,2530,2520,24
20230809,090000,557500,2500,2500,2500,2500,223