KissMeData/208340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201500,296926545,2540,2540,2540,2540,1600
20230802,201400,296926545,2540,2540,2540,2540,0
20230802,201300,296926545,2540,2540,2540,2540,0
20230802,201200,296926545,2540,2540,2540,2540,0
20230802,201100,296926545,2540,2540,2540,2540,0
20230802,201000,296926545,2540,2540,2540,2540,0
20230802,200900,296926545,2540,2540,2540,2540,0
20230802,200800,296926545,2540,2540,2540,2540,0
20230802,200700,296926545,2540,2540,2540,2540,0
20230802,200600,296926545,2540,2540,2540,2540,0
20230802,200500,296926545,2540,2540,2540,2540,0
20230802,200400,296926545,2540,2540,2540,2540,0
20230802,200300,296926545,2540,2540,2540,2540,0
20230802,200200,296926545,2540,2540,2540,2540,0
20230802,200100,296926545,2540,2540,2540,2540,0
20230802,200000,296926545,2540,2540,2540,2540,0
20230802,195900,296926545,2540,2540,2540,2540,0
20230802,195800,296926545,2540,2540,2540,2540,0
20230802,195700,296926545,2540,2540,2540,2540,0
20230802,195600,296926545,2540,2540,2540,2540,0
20230802,195500,296926545,2540,2540,2540,2540,0
20230802,195400,296926545,2540,2540,2540,2540,0
20230802,195300,296926545,2540,2540,2540,2540,0
20230802,195200,296926545,2540,2540,2540,2540,0
20230802,195100,296926545,2540,2540,2540,2540,0
20230802,195000,296926545,2540,2540,2540,2540,0
20230802,194900,296926545,2540,2540,2540,2540,0
20230802,194800,296926545,2540,2540,2540,2540,0
20230802,194700,296926545,2540,2540,2540,2540,0
20230802,194600,296926545,2540,2540,2540,2540,0
20230802,194500,296926545,2540,2540,2540,2540,1600
20230802,194400,296926545,2540,2540,2540,2540,0
20230802,194300,296926545,2540,2540,2540,2540,0
20230802,194200,296926545,2540,2540,2540,2540,0
20230802,194100,296926545,2540,2540,2540,2540,0
20230802,194000,296926545,2540,2540,2540,2540,0
20230802,193900,296926545,2540,2540,2540,2540,0
20230802,193800,296926545,2540,2540,2540,2540,0
20230802,193700,296926545,2540,2540,2540,2540,0
20230802,193600,296926545,2540,2540,2540,2540,0
20230802,193500,296926545,2540,2540,2540,2540,0
20230802,193400,296926545,2540,2540,2540,2540,0
20230802,193300,296926545,2540,2540,2540,2540,0
20230802,193200,296926545,2540,2540,2540,2540,0
20230802,193100,296926545,2540,2540,2540,2540,0
20230802,193000,296926545,2540,2540,2540,2540,0
20230802,192900,296926545,2540,2540,2540,2540,0
20230802,192800,296926545,2540,2540,2540,2540,0
20230802,192700,296926545,2540,2540,2540,2540,0
20230802,192600,296926545,2540,2540,2540,2540,0
20230802,192500,296926545,2540,2540,2540,2540,0
20230802,192400,296926545,2540,2540,2540,2540,0
20230802,192300,296926545,2540,2540,2540,2540,0
20230802,192200,296926545,2540,2540,2540,2540,0
20230802,192100,296926545,2540,2540,2540,2540,0
20230802,192000,296926545,2540,2540,2540,2540,0
20230802,191900,296926545,2540,2540,2540,2540,0
20230802,191800,296926545,2540,2540,2540,2540,0
20230802,191700,296926545,2540,2540,2540,2540,0
20230802,191600,296926545,2540,2540,2540,2540,0
20230802,191500,296926545,2540,2540,2540,2540,1600
20230802,191400,296926545,2540,2540,2540,2540,0
20230802,191300,296926545,2540,2540,2540,2540,0
20230802,191200,296926545,2540,2540,2540,2540,0
20230802,191100,296926545,2540,2540,2540,2540,0
20230802,191000,296926545,2540,2540,2540,2540,0
20230802,190900,296926545,2540,2540,2540,2540,0
20230802,190800,296926545,2540,2540,2540,2540,0
20230802,190700,296926545,2540,2540,2540,2540,0
20230802,190600,296926545,2540,2540,2540,2540,0
20230802,190500,296926545,2540,2540,2540,2540,0
20230802,190400,296926545,2540,2540,2540,2540,0
20230802,190300,296926545,2540,2540,2540,2540,0
20230802,190200,296926545,2540,2540,2540,2540,0
20230802,190100,296926545,2540,2540,2540,2540,0
20230802,190000,296926545,2540,2540,2540,2540,0
20230802,185900,296926545,2540,2540,2540,2540,0
20230802,185800,296926545,2540,2540,2540,2540,0
20230802,185700,296926545,2540,2540,2540,2540,0
20230802,185600,296926545,2540,2540,2540,2540,0
20230802,185500,296926545,2540,2540,2540,2540,0
20230802,185400,296926545,2540,2540,2540,2540,0
20230802,185300,296926545,2540,2540,2540,2540,0
20230802,185200,296926545,2540,2540,2540,2540,0
20230802,185100,296926545,2540,2540,2540,2540,0
20230802,185000,296926545,2540,2540,2540,2540,0
20230802,184900,296926545,2540,2540,2540,2540,0
20230802,184800,296926545,2540,2540,2540,2540,0
20230802,184700,296926545,2540,2540,2540,2540,0
20230802,184600,296926545,2540,2540,2540,2540,0
20230802,184500,296926545,2540,2540,2540,2540,1600
20230802,184400,296926545,2540,2540,2540,2540,0
20230802,184300,296926545,2540,2540,2540,2540,0
20230802,184200,296926545,2540,2540,2540,2540,0
20230802,184100,296926545,2540,2540,2540,2540,0
20230802,184000,296926545,2540,2540,2540,2540,0
20230802,183900,296926545,2540,2540,2540,2540,0
20230802,183800,296926545,2540,2540,2540,2540,0
20230802,183700,296926545,2540,2540,2540,2540,0
20230802,183600,296926545,2540,2540,2540,2540,0
20230802,183500,296926545,2540,2540,2540,2540,0
20230802,183400,296926545,2540,2540,2540,2540,0
20230802,183300,296926545,2540,2540,2540,2540,0
20230802,183200,296926545,2540,2540,2540,2540,0
20230802,183100,296926545,2540,2540,2540,2540,0
20230802,183000,296926545,2540,2540,2540,2540,0
20230802,182900,296926545,2540,2540,2540,2540,0
20230802,182800,296926545,2540,2540,2540,2540,0
20230802,182700,296926545,2540,2540,2540,2540,0
20230802,182600,296926545,2540,2540,2540,2540,0
20230802,182500,296926545,2540,2540,2540,2540,0
20230802,182400,296926545,2540,2540,2540,2540,0
20230802,182300,296926545,2540,2540,2540,2540,0
20230802,182200,296926545,2540,2540,2540,2540,0
20230802,182100,296926545,2540,2540,2540,2540,0
20230802,182000,296926545,2540,2540,2540,2540,0
20230802,181900,296926545,2540,2540,2540,2540,0
20230802,181800,296926545,2540,2540,2540,2540,0
20230802,181700,296926545,2540,2540,2540,2540,0
20230802,181600,296926545,2540,2540,2540,2540,0
20230802,181500,296926545,2540,2540,2540,2540,1600
20230802,181400,296926545,2540,2540,2540,2540,0
20230802,181300,296926545,2540,2540,2540,2540,0
20230802,181200,296926545,2540,2540,2540,2540,0
20230802,181100,296926545,2540,2540,2540,2540,0
20230802,181000,296926545,2540,2540,2540,2540,0
20230802,180900,296926545,2540,2540,2540,2540,0
20230802,180800,296926545,2540,2540,2540,2540,0
20230802,180700,296926545,2540,2540,2540,2540,0
20230802,180600,296926545,2540,2540,2540,2540,0
20230802,180500,296926545,2540,2540,2540,2540,0
20230802,180400,296926545,2540,2540,2540,2540,0
20230802,180300,296926545,2540,2540,2540,2540,0
20230802,180200,296926545,2540,2540,2540,2540,0
20230802,180100,296926545,2540,2540,2540,2540,0
20230802,180000,296926545,2540,2540,2540,2540,0
20230802,175900,296926545,2540,2540,2540,2540,0
20230802,175800,296926545,2540,2540,2540,2540,0
20230802,175700,296926545,2540,2540,2540,2540,0
20230802,175600,296926545,2540,2540,2540,2540,0
20230802,175500,296926545,2540,2540,2540,2540,0
20230802,175400,296926545,2540,2540,2540,2540,0
20230802,175300,296926545,2540,2540,2540,2540,0
20230802,175200,296926545,2540,2540,2540,2540,0
20230802,175100,296926545,2540,2540,2540,2540,0
20230802,175000,296926545,2540,2540,2540,2540,0
20230802,174900,296926545,2540,2540,2540,2540,0
20230802,174800,296926545,2540,2540,2540,2540,0
20230802,174700,296926545,2540,2540,2540,2540,0
20230802,174600,296926545,2540,2540,2540,2540,0
20230802,174500,296926545,2540,2540,2540,2540,1600
20230802,174400,296926545,2540,2540,2540,2540,0
20230802,174300,296926545,2540,2540,2540,2540,0
20230802,174200,296926545,2540,2540,2540,2540,0
20230802,174100,296926545,2540,2540,2540,2540,0
20230802,174000,296926545,2540,2540,2540,2540,0
20230802,173900,296926545,2540,2540,2540,2540,0
20230802,173800,296926545,2540,2540,2540,2540,0
20230802,173700,296926545,2540,2540,2540,2540,0
20230802,173600,296926545,2540,2540,2540,2540,0
20230802,173500,296926545,2540,2540,2540,2540,0
20230802,173400,296926545,2540,2540,2540,2540,0
20230802,173300,296926545,2540,2540,2540,2540,0
20230802,173200,296926545,2540,2540,2540,2540,0
20230802,173100,296926545,2540,2540,2540,2540,0
20230802,173000,296926545,2540,2540,2540,2540,0
20230802,172900,296926545,2540,2540,2540,2540,0
20230802,172800,296926545,2540,2540,2540,2540,0
20230802,172700,296926545,2540,2540,2540,2540,0
20230802,172600,296926545,2540,2540,2540,2540,0
20230802,172500,296926545,2540,2540,2540,2540,0
20230802,172400,296926545,2540,2540,2540,2540,0
20230802,172300,296926545,2540,2540,2540,2540,0
20230802,172200,296926545,2540,2540,2540,2540,0
20230802,172100,296926545,2540,2540,2540,2540,0
20230802,172000,296926545,2540,2540,2540,2540,0
20230802,171900,296926545,2540,2540,2540,2540,0
20230802,171800,296926545,2540,2540,2540,2540,0
20230802,171700,296926545,2540,2540,2540,2540,0
20230802,171600,296926545,2540,2540,2540,2540,0
20230802,171500,296926545,2540,2540,2540,2540,1600
20230802,171400,296926545,2540,2540,2540,2540,0
20230802,171300,296926545,2540,2540,2540,2540,0
20230802,171200,296926545,2540,2540,2540,2540,0
20230802,171100,296926545,2540,2540,2540,2540,0
20230802,171000,296926545,2540,2540,2540,2540,0
20230802,170900,296926545,2540,2540,2540,2540,0
20230802,170800,296926545,2540,2540,2540,2540,0
20230802,170700,296926545,2540,2540,2540,2540,0
20230802,170600,296926545,2540,2540,2540,2540,0
20230802,170500,296926545,2540,2540,2540,2540,0
20230802,170400,296926545,2540,2540,2540,2540,0
20230802,170300,296926545,2540,2540,2540,2540,0
20230802,170200,296926545,2540,2540,2540,2540,0
20230802,170100,296926545,2540,2540,2540,2540,0
20230802,170000,296926545,2540,2540,2540,2540,0
20230802,165900,296926545,2540,2540,2540,2540,0
20230802,165800,296926545,2540,2540,2540,2540,0
20230802,165700,296926545,2540,2540,2540,2540,0
20230802,165600,296926545,2540,2540,2540,2540,0
20230802,165500,296926545,2540,2540,2540,2540,0
20230802,165400,296926545,2540,2540,2540,2540,0
20230802,165300,296926545,2540,2540,2540,2540,0
20230802,165200,296926545,2540,2540,2540,2540,0
20230802,165100,296926545,2540,2540,2540,2540,0
20230802,165000,296926545,2540,2540,2540,2540,0
20230802,164900,296926545,2540,2540,2540,2540,0
20230802,164800,296926545,2540,2540,2540,2540,0
20230802,164700,296926545,2540,2540,2540,2540,0
20230802,164600,296926545,2540,2540,2540,2540,0
20230802,164500,296926545,2540,2540,2540,2540,1600
20230802,164400,296926545,2540,2540,2540,2540,0
20230802,164300,296926545,2540,2540,2540,2540,0
20230802,164200,296926545,2540,2540,2540,2540,0
20230802,164100,296926545,2540,2540,2540,2540,0
20230802,164000,296926545,2540,2540,2540,2540,0
20230802,163900,296926545,2540,2540,2540,2540,0
20230802,163800,296926545,2540,2540,2540,2540,0
20230802,163700,296926545,2540,2540,2540,2540,0
20230802,163600,296926545,2540,2540,2540,2540,0
20230802,163500,296926545,2540,2540,2540,2540,0
20230802,163400,296926545,2540,2540,2540,2540,0
20230802,163300,296926545,2540,2540,2540,2540,0
20230802,163200,296926545,2540,2540,2540,2540,0
20230802,163100,296926545,2540,2540,2540,2540,0
20230802,163000,296926545,2540,2540,2540,2540,0
20230802,162900,296926545,2540,2540,2540,2540,0
20230802,162800,296926545,2540,2540,2540,2540,0
20230802,162700,296926545,2540,2540,2540,2540,0
20230802,162600,296926545,2540,2540,2540,2540,0
20230802,162500,296926545,2540,2540,2540,2540,0
20230802,162400,296926545,2540,2540,2540,2540,0
20230802,162300,296926545,2540,2540,2540,2540,0
20230802,162200,296926545,2540,2540,2540,2540,0
20230802,162100,296926545,2540,2540,2540,2540,0
20230802,162000,296926545,2540,2540,2540,2540,0
20230802,161900,296926545,2540,2540,2540,2540,0
20230802,161800,296926545,2540,2540,2540,2540,0
20230802,161700,296926545,2540,2540,2540,2540,0
20230802,161600,296926545,2540,2540,2540,2540,0
20230802,161500,296926545,2540,2540,2540,2540,1600
20230802,161400,296926545,2540,2540,2540,2540,0
20230802,161300,296926545,2540,2540,2540,2540,0
20230802,161200,296926545,2540,2540,2540,2540,0
20230802,161100,296926545,2540,2540,2540,2540,0
20230802,161000,296926545,2540,2540,2540,2540,0
20230802,160900,296926545,2540,2540,2540,2540,0
20230802,160800,296926545,2540,2540,2540,2540,0
20230802,160700,296926545,2540,2540,2540,2540,0
20230802,160600,296926545,2540,2540,2540,2540,0
20230802,160500,296926545,2540,2540,2540,2540,0
20230802,160400,296926545,2540,2540,2540,2540,0
20230802,160300,296926545,2540,2540,2540,2540,0
20230802,160200,296926545,2540,2540,2540,2540,0
20230802,160100,296926545,2540,2540,2540,2540,0
20230802,160000,296926545,2540,2540,2540,2540,0
20230802,155900,296926545,2540,2540,2540,2540,0
20230802,155800,296926545,2540,2540,2540,2540,0
20230802,155700,296926545,2540,2540,2540,2540,0
20230802,155600,296926545,2540,2540,2540,2540,0
20230802,155500,296926545,2540,2540,2540,2540,0
20230802,155400,296926545,2540,2540,2540,2540,0
20230802,155300,296926545,2540,2540,2540,2540,0
20230802,155200,296926545,2540,2540,2540,2540,0
20230802,155100,296926545,2540,2540,2540,2540,0
20230802,155000,296926545,2540,2540,2540,2540,0
20230802,154900,296926545,2540,2540,2540,2540,0
20230802,154800,296926545,2540,2540,2540,2540,0
20230802,154700,296926545,2540,2540,2540,2540,0
20230802,154600,296926545,2540,2540,2540,2540,0
20230802,154500,296926545,2540,2540,2540,2540,1600
20230802,154400,296926545,2540,2540,2540,2540,0
20230802,154300,296926545,2540,2540,2540,2540,0
20230802,154200,296926545,2540,2540,2540,2540,0
20230802,154100,296926545,2540,2540,2540,2540,0
20230802,154000,296926545,2540,2540,2540,2540,0
20230802,153900,296926545,2540,2540,2540,2540,0
20230802,153800,296926545,2540,2540,2540,2540,0
20230802,153700,296926545,2540,2540,2540,2540,0
20230802,153600,296926545,2540,2540,2540,2540,0
20230802,153500,296926545,2540,2540,2540,2540,0
20230802,153400,296926545,2540,2540,2540,2540,0
20230802,153300,296926545,2540,2540,2540,2540,0
20230802,153200,296926545,2540,2540,2540,2540,0
20230802,153100,296926545,2540,2540,2540,2540,0
20230802,153000,296926545,2540,2540,2540,2540,1600
20230802,152900,292862545,2555,2555,2555,2555,0
20230802,152800,292862545,2555,2555,2555,2555,0
20230802,152700,292862545,2555,2555,2555,2555,0
20230802,152600,292862545,2555,2555,2555,2555,0
20230802,152500,292862545,2555,2555,2555,2555,0
20230802,152400,292862545,2555,2555,2555,2555,0
20230802,152300,292862545,2555,2555,2555,2555,0
20230802,152200,292862545,2555,2555,2555,2555,0
20230802,152100,292862545,2555,2555,2555,2555,0
20230802,152000,292862545,2555,2555,2555,2555,0
20230802,151900,292862545,2555,2555,2555,2555,0
20230802,151800,292862545,2555,2555,2555,2555,0
20230802,151700,292862545,2555,2540,2555,2540,2115
20230802,151600,287490430,2540,2535,2540,2535,625
20230802,151500,285906030,2535,2535,2535,2535,0
20230802,151400,285906030,2535,2535,2535,2535,0
20230802,151300,285906030,2535,2540,2540,2535,21
20230802,151200,285852790,2535,2550,2550,2535,610
20230802,151100,284303875,2540,2545,2545,2535,1269
20230802,151000,281080630,2555,2555,2555,2555,0
20230802,150900,281080630,2555,2555,2555,2555,200
20230802,150800,280569630,2555,2555,2555,2555,1
20230802,150700,280567075,2535,2535,2535,2535,0
20230802,150600,280567075,2535,2545,2545,2535,741
20230802,150500,278687995,2550,2550,2550,2550,1
20230802,150400,278685445,2545,2545,2545,2545,0
20230802,150300,278685445,2545,2540,2545,2540,100
20230802,150200,278430970,2545,2545,2545,2545,0
20230802,150100,278430970,2545,2545,2545,2545,5
20230802,150000,278418245,2535,2535,2535,2535,0
20230802,145900,278418245,2535,2540,2540,2535,600
20230802,145800,276896685,2540,2540,2540,2540,700
20230802,145700,275118685,2540,2545,2545,2540,1000
20230802,145600,272574785,2545,2550,2550,2545,800
20230802,145500,270537030,2550,2550,2550,2550,0
20230802,145400,270537030,2550,2550,2550,2550,0
20230802,145300,270537030,2550,2555,2555,2550,8
20230802,145200,270516620,2550,2545,2550,2545,192
20230802,145100,270027170,2550,2550,2550,2550,54
20230802,145000,269889470,2550,2550,2550,2550,24
20230802,144900,269828270,2550,2560,2560,2550,522
20230802,144800,268497050,2555,2555,2555,2550,1068
20230802,144700,265771125,2555,2555,2555,2555,13
20230802,144600,265737910,2560,2560,2560,2560,200
20230802,144500,265225910,2560,2560,2560,2560,1
20230802,144400,265223350,2560,2560,2560,2560,39
20230802,144300,265123510,2560,2560,2560,2560,322
20230802,144200,264299190,2565,2565,2565,2565,61
20230802,144100,264142725,2565,2565,2565,2565,5
20230802,144000,264129900,2560,2560,2560,2560,0
20230802,143900,264129900,2560,2560,2560,2560,7
20230802,143800,264111980,2570,2570,2570,2570,0
20230802,143700,264111980,2570,2570,2570,2570,0
20230802,143600,264111980,2570,2570,2570,2570,0
20230802,143500,264111980,2570,2560,2570,2560,360
20230802,143400,263188780,2570,2570,2570,2570,5
20230802,143300,263175930,2570,2570,2570,2570,0
20230802,143200,263175930,2570,2565,2570,2565,9
20230802,143100,263152810,2565,2565,2565,2565,18
20230802,143000,263106640,2560,2570,2570,2560,333
20230802,142900,262254130,2560,2560,2560,2560,0
20230802,142800,262254130,2560,2560,2560,2560,0
20230802,142700,262254130,2560,2560,2560,2560,12
20230802,142600,262223410,2560,2560,2560,2560,0
20230802,142500,262223410,2560,2560,2560,2560,0
20230802,142400,262223410,2560,2560,2560,2560,0
20230802,142300,262223410,2560,2560,2560,2560,0
20230802,142200,262223410,2560,2550,2560,2550,1496
20230802,142100,258406040,2550,2550,2550,2550,10
20230802,142000,258380540,2550,2550,2550,2550,14
20230802,141900,258344840,2550,2550,2550,2550,0
20230802,141800,258344840,2550,2550,2550,2550,736
20230802,141700,256468040,2550,2550,2550,2550,0
20230802,141600,256468040,2550,2555,2555,2550,6
20230802,141500,256452735,2560,2560,2560,2560,0
20230802,141400,256452735,2560,2560,2560,2560,0
20230802,141300,256452735,2560,2560,2560,2560,0
20230802,141200,256452735,2560,2555,2560,2555,392
20230802,141100,255449325,2555,2555,2555,2555,0
20230802,141000,255449325,2555,2555,2555,2555,0
20230802,140900,255449325,2555,2555,2555,2555,447
20230802,140800,254307240,2555,2560,2560,2555,25
20230802,140700,254243360,2570,2570,2570,2570,2
20230802,140600,254238220,2570,2570,2570,2565,198
20230802,140500,253729780,2570,2570,2570,2570,0
20230802,140400,253729780,2570,2570,2570,2570,0
20230802,140300,253729780,2570,2570,2570,2570,0
20230802,140200,253729780,2570,2570,2570,2570,0
20230802,140100,253729780,2570,2570,2570,2570,1
20230802,140000,253727210,2560,2560,2560,2560,0
20230802,135900,253727210,2560,2560,2560,2560,0
20230802,135800,253727210,2560,2560,2560,2560,0
20230802,135700,253727210,2560,2560,2560,2560,0
20230802,135600,253727210,2560,2560,2560,2560,0
20230802,135500,253727210,2560,2560,2560,2560,0
20230802,135400,253727210,2560,2560,2560,2560,0
20230802,135300,253727210,2560,2555,2560,2555,891
20230802,135200,251446290,2555,2550,2555,2550,205
20230802,135100,250922540,2550,2550,2550,2550,1
20230802,135000,250919990,2550,2550,2550,2550,254
20230802,134900,250272290,2550,2550,2550,2550,0
20230802,134800,250272290,2550,2550,2550,2550,0
20230802,134700,250272290,2550,2550,2550,2550,63
20230802,134600,250111640,2560,2560,2560,2560,1
20230802,134500,250109080,2550,2550,2550,2550,50
20230802,134400,249981580,2550,2550,2550,2550,0
20230802,134300,249981580,2550,2550,2550,2550,0
20230802,134200,249981580,2550,2560,2560,2545,3091
20230802,134100,242089235,2560,2560,2560,2560,135
20230802,134000,241743635,2565,2565,2565,2560,690
20230802,133900,239974495,2565,2565,2565,2565,30
20230802,133800,239897545,2570,2565,2570,2565,394
20230802,133700,238886910,2565,2575,2575,2565,438
20230802,133600,237763375,2580,2575,2580,2575,30
20230802,133500,237686015,2580,2570,2580,2570,36
20230802,133400,237593245,2580,2575,2580,2575,200
20230802,133300,237077345,2565,2565,2565,2565,100
20230802,133200,236820845,2565,2570,2570,2565,270
20230802,133100,236127945,2570,2570,2570,2570,0
20230802,133000,236127945,2570,2570,2570,2570,0
20230802,132900,236127945,2570,2570,2570,2570,7
20230802,132800,236109955,2570,2570,2570,2570,116
20230802,132700,235811835,2570,2570,2570,2570,430
20230802,132600,234706735,2570,2575,2575,2570,504
20230802,132500,233409955,2575,2580,2580,2575,83
20230802,132400,233196090,2580,2580,2580,2580,0
20230802,132300,233196090,2580,2580,2580,2580,100
20230802,132200,232938090,2575,2575,2575,2575,0
20230802,132100,232938090,2575,2575,2575,2575,300
20230802,132000,232165590,2575,2580,2580,2575,5000
20230802,131900,219280205,2585,2585,2585,2585,230
20230802,131800,218685655,2585,2590,2590,2585,1015
20230802,131700,216061715,2595,2595,2595,2595,0
20230802,131600,216061715,2595,2595,2595,2595,0
20230802,131500,216061715,2595,2595,2595,2595,0
20230802,131400,216061715,2595,2595,2595,2595,201
20230802,131300,215540120,2595,2595,2595,2595,0
20230802,131200,215540120,2595,2595,2595,2595,0
20230802,131100,215540120,2595,2595,2595,2595,0
20230802,131000,215540120,2595,2595,2595,2595,0
20230802,130900,215540120,2595,2595,2595,2595,0
20230802,130800,215540120,2595,2595,2595,2595,19
20230802,130700,215490815,2595,2595,2595,2595,129
20230802,130600,215156060,2595,2595,2595,2595,120
20230802,130500,214844660,2595,2595,2595,2595,0
20230802,130400,214844660,2595,2595,2595,2595,0
20230802,130300,214844660,2595,2595,2595,2595,237
20230802,130200,214229645,2595,2595,2595,2595,0
20230802,130100,214229645,2595,2595,2595,2595,510
20230802,130000,212906195,2595,2595,2595,2595,71
20230802,125900,212721950,2595,2595,2595,2595,11
20230802,125800,212693405,2590,2590,2590,2590,52
20230802,125700,212558725,2580,2580,2580,2580,0
20230802,125600,212558725,2580,2580,2580,2580,0
20230802,125500,212558725,2580,2585,2585,2580,2882
20230802,125400,205123160,2580,2580,2580,2580,0
20230802,125300,205123160,2580,2585,2585,2580,500
20230802,125200,203833155,2585,2585,2585,2585,0
20230802,125100,203833155,2585,2585,2585,2585,1837
20230802,125000,199084510,2590,2595,2595,2590,162
20230802,124900,198664925,2595,2595,2595,2595,1047
20230802,124800,195947960,2600,2610,2610,2600,2111
20230802,124700,190456825,2605,2605,2605,2605,1160
20230802,124600,187435025,2605,2605,2605,2605,0
20230802,124500,187435025,2605,2605,2605,2605,0
20230802,124400,187435025,2605,2610,2610,2605,124
20230802,124300,187111605,2610,2610,2610,2610,0
20230802,124200,187111605,2610,2610,2610,2610,61
20230802,124100,186952395,2610,2610,2610,2610,0
20230802,124000,186952395,2610,2610,2610,2610,302
20230802,123900,186164175,2620,2620,2620,2620,100
20230802,123800,185902175,2620,2620,2620,2620,0
20230802,123700,185902175,2620,2620,2620,2620,501
20230802,123600,184589555,2620,2620,2620,2620,0
20230802,123500,184589555,2620,2620,2620,2620,0
20230802,123400,184589555,2620,2620,2620,2620,100
20230802,123300,184327555,2620,2620,2620,2620,41
20230802,123200,184220135,2620,2620,2620,2620,0
20230802,123100,184220135,2620,2620,2620,2620,0
20230802,123000,184220135,2620,2620,2620,2620,0
20230802,122900,184220135,2620,2620,2620,2620,0
20230802,122800,184220135,2620,2620,2620,2620,0
20230802,122700,184220135,2620,2620,2620,2620,0
20230802,122600,184220135,2620,2620,2620,2620,22
20230802,122500,184162495,2615,2615,2615,2615,92
20230802,122400,183921915,2610,2610,2610,2610,0
20230802,122300,183921915,2610,2610,2610,2610,0
20230802,122200,183921915,2610,2610,2610,2610,1
20230802,122100,183919305,2615,2615,2615,2615,0
20230802,122000,183919305,2615,2615,2615,2615,0
20230802,121900,183919305,2615,2615,2615,2615,0
20230802,121800,183919305,2615,2615,2615,2615,0
20230802,121700,183919305,2615,2610,2615,2610,11
20230802,121600,183890545,2605,2605,2605,2605,0
20230802,121500,183890545,2605,2605,2605,2605,0
20230802,121400,183890545,2605,2610,2610,2605,990
20230802,121300,181311475,2610,2610,2610,2610,0
20230802,121200,181311475,2610,2610,2610,2610,2001
20230802,121100,176088865,2605,2605,2605,2605,0
20230802,121000,176088865,2605,2605,2605,2605,0
20230802,120900,176088865,2605,2605,2605,2605,0
20230802,120800,176088865,2605,2605,2605,2605,0
20230802,120700,176088865,2605,2605,2605,2605,0
20230802,120600,176088865,2605,2605,2605,2605,125
20230802,120500,175763240,2640,2640,2640,2640,0
20230802,120400,175763240,2640,2635,2640,2635,20
20230802,120300,175710520,2620,2605,2645,2605,960
20230802,120200,173206995,2605,2605,2605,2605,30
20230802,120100,173128845,2605,2605,2605,2605,0
20230802,120000,173128845,2605,2605,2605,2605,1000
20230802,115900,170523845,2610,2610,2610,2610,0
20230802,115800,170523845,2610,2610,2610,2610,21
20230802,115700,170469035,2610,2610,2610,2610,0
20230802,115600,170469035,2610,2610,2610,2610,1
20230802,115500,170466425,2605,2600,2605,2600,6
20230802,115400,170450810,2605,2605,2605,2605,310
20230802,115300,169643260,2600,2600,2600,2600,0
20230802,115200,169643260,2600,2600,2600,2600,0
20230802,115100,169643260,2600,2600,2600,2600,0
20230802,115000,169643260,2600,2600,2600,2600,0
20230802,114900,169643260,2600,2600,2600,2600,0
20230802,114800,169643260,2600,2600,2600,2600,0
20230802,114700,169643260,2600,2600,2600,2600,0
20230802,114600,169643260,2600,2615,2615,2600,73
20230802,114500,169452710,2615,2615,2615,2615,1
20230802,114400,169450095,2605,2605,2605,2605,10
20230802,114300,169424045,2605,2605,2605,2605,1008
20230802,114200,166798205,2605,2605,2605,2605,0
20230802,114100,166798205,2605,2605,2605,2605,1
20230802,114000,166795600,2605,2605,2605,2605,1
20230802,113900,166792995,2615,2615,2615,2615,0
20230802,113800,166792995,2615,2615,2615,2615,0
20230802,113700,166792995,2615,2615,2615,2615,0
20230802,113600,166792995,2615,2615,2615,2615,0
20230802,113500,166792995,2615,2615,2615,2615,0
20230802,113400,166792995,2615,2615,2615,2615,0
20230802,113300,166792995,2615,2615,2615,2615,0
20230802,113200,166792995,2615,2615,2615,2615,19
20230802,113100,166743310,2600,2600,2600,2600,0
20230802,113000,166743310,2600,2605,2605,2600,1000
20230802,112900,164142885,2600,2605,2605,2600,1571
20230802,112800,160057355,2605,2605,2605,2605,200
20230802,112700,159536355,2610,2610,2610,2610,1052
20230802,112600,156790635,2615,2615,2615,2615,1335
20230802,112500,153299610,2620,2620,2620,2620,10
20230802,112400,153273410,2635,2620,2635,2620,710
20230802,112300,151407790,2620,2620,2620,2620,11
20230802,112200,151378970,2620,2620,2620,2620,2871
20230802,112100,143856950,2625,2625,2625,2625,582
20230802,112000,142329200,2625,2625,2625,2625,0
20230802,111900,142329200,2625,2650,2650,2625,16
20230802,111800,142287175,2630,2630,2630,2630,2606
20230802,111700,135433395,2650,2650,2650,2650,0
20230802,111600,135433395,2650,2650,2650,2650,2
20230802,111500,135428095,2630,2640,2640,2630,804
20230802,111400,133313505,2640,2635,2640,2635,316
20230802,111300,132480765,2635,2635,2635,2635,0
20230802,111200,132480765,2635,2635,2635,2635,11
20230802,111100,132451780,2635,2635,2635,2635,1
20230802,111000,132449145,2640,2640,2640,2635,298
20230802,110900,131662715,2655,2655,2655,2655,0
20230802,110800,131662715,2655,2655,2655,2655,0
20230802,110700,131662715,2655,2655,2655,2655,0
20230802,110600,131662715,2655,2655,2655,2655,0
20230802,110500,131662715,2655,2655,2655,2655,0
20230802,110400,131662715,2655,2655,2655,2655,10
20230802,110300,131636165,2650,2650,2650,2650,200
20230802,110200,131106165,2655,2640,2655,2640,162
20230802,110100,130677635,2640,2635,2640,2635,18
20230802,110000,130630185,2635,2635,2635,2635,0
20230802,105900,130630185,2635,2635,2635,2635,3
20230802,105800,130622280,2640,2635,2640,2635,400
20230802,105700,129567790,2635,2640,2640,2635,592
20230802,105600,128007400,2640,2645,2645,2640,37
20230802,105500,127909575,2650,2650,2650,2650,102
20230802,105400,127639275,2650,2655,2655,2650,103
20230802,105300,127365825,2655,2655,2655,2655,3
20230802,105200,127357860,2655,2655,2655,2655,2
20230802,105100,127352550,2655,2655,2655,2655,8
20230802,105000,127331310,2655,2655,2655,2655,1
20230802,104900,127328655,2640,2640,2640,2640,0
20230802,104800,127328655,2640,2640,2640,2640,2674
20230802,104700,120269295,2640,2645,2645,2640,3577
20230802,104600,110824535,2640,2640,2640,2640,0
20230802,104500,110824535,2640,2640,2640,2640,0
20230802,104400,110824535,2640,2640,2640,2640,824
20230802,104300,108649175,2635,2635,2635,2635,0
20230802,104200,108649175,2635,2635,2635,2635,0
20230802,104100,108649175,2635,2635,2635,2635,0
20230802,104000,108649175,2635,2635,2635,2635,0
20230802,103900,108649175,2635,2635,2635,2635,0
20230802,103800,108649175,2635,2635,2635,2635,0
20230802,103700,108649175,2635,2635,2635,2635,0
20230802,103600,108649175,2635,2645,2645,2635,1038
20230802,103500,105909550,2655,2655,2655,2655,100
20230802,103400,105644050,2655,2655,2655,2655,100
20230802,103300,105378550,2645,2660,2660,2645,21
20230802,103200,105322990,2645,2645,2645,2645,1
20230802,103100,105320345,2645,2645,2645,2645,7
20230802,103000,105301830,2660,2660,2660,2660,0
20230802,102900,105301830,2660,2660,2660,2660,0
20230802,102800,105301830,2660,2660,2660,2660,0
20230802,102700,105301830,2660,2660,2660,2660,1
20230802,102600,105299170,2645,2650,2650,2645,4910
20230802,102500,92307150,2655,2655,2655,2655,53
20230802,102400,92166435,2660,2660,2660,2660,140
20230802,102300,91794035,2665,2665,2665,2665,600
20230802,102200,90195035,2670,2675,2675,2670,685
20230802,102100,88364020,2690,2690,2690,2690,0
20230802,102000,88364020,2690,2690,2690,2690,0
20230802,101900,88364020,2690,2685,2690,2675,222
20230802,101800,87768095,2685,2680,2685,2680,19000
20230802,101700,36757420,2685,2685,2685,2685,0
20230802,101600,36757420,2685,2685,2685,2685,2
20230802,101500,36752050,2695,2695,2695,2695,0
20230802,101400,36752050,2695,2695,2695,2695,0
20230802,101300,36752050,2695,2695,2695,2695,0
20230802,101200,36752050,2695,2695,2695,2695,0
20230802,101100,36752050,2695,2695,2695,2695,0
20230802,101000,36752050,2695,2695,2695,2695,0
20230802,100900,36752050,2695,2695,2695,2695,610
20230802,100800,35108100,2695,2695,2695,2695,1
20230802,100700,35105405,2690,2695,2695,2690,546
20230802,100600,33636660,2690,2690,2690,2690,7
20230802,100500,33617830,2690,2690,2690,2690,2
20230802,100400,33612450,2690,2690,2690,2690,0
20230802,100300,33612450,2690,2690,2690,2690,34
20230802,100200,33520990,2690,2690,2690,2690,0
20230802,100100,33520990,2690,2690,2690,2690,0
20230802,100000,33520990,2690,2690,2690,2690,4
20230802,095900,33510230,2690,2690,2690,2690,0
20230802,095800,33510230,2690,2690,2690,2690,60
20230802,095700,33348830,2695,2695,2695,2695,0
20230802,095600,33348830,2695,2695,2695,2695,4
20230802,095500,33338050,2700,2700,2700,2700,1
20230802,095400,33335350,2690,2690,2690,2690,500
20230802,095300,31990350,2690,2690,2690,2690,1
20230802,095200,31987660,2690,2690,2690,2690,98
20230802,095100,31724040,2690,2690,2690,2690,0
20230802,095000,31724040,2690,2690,2690,2690,5
20230802,094900,31710590,2690,2690,2690,2690,2
20230802,094800,31705210,2690,2690,2690,2690,1
20230802,094700,31702520,2690,2690,2690,2690,4
20230802,094600,31691760,2670,2670,2670,2670,0
20230802,094500,31691760,2670,2670,2670,2670,1
20230802,094400,31689090,2695,2695,2695,2695,0
20230802,094300,31689090,2695,2695,2695,2695,155
20230802,094200,31271365,2695,2695,2695,2695,0
20230802,094100,31271365,2695,2695,2695,2695,0
20230802,094000,31271365,2695,2695,2695,2695,0
20230802,093900,31271365,2695,2695,2695,2695,0
20230802,093800,31271365,2695,2695,2695,2695,7
20230802,093700,31252500,2695,2695,2695,2695,0
20230802,093600,31252500,2695,2695,2695,2695,0
20230802,093500,31252500,2695,2695,2695,2695,3
20230802,093400,31244415,2690,2690,2690,2690,201
20230802,093300,30703725,2670,2670,2690,2670,672
20230802,093200,28909065,2695,2695,2695,2695,0
20230802,093100,28909065,2695,2670,2695,2670,325
20230802,093000,28041290,2670,2670,2670,2670,1
20230802,092900,28038620,2670,2670,2670,2670,1
20230802,092800,28035950,2670,2670,2670,2670,1
20230802,092700,28033280,2655,2655,2655,2655,0
20230802,092600,28033280,2655,2655,2655,2655,10
20230802,092500,28006730,2660,2660,2660,2660,0
20230802,092400,28006730,2660,2660,2660,2660,100
20230802,092300,27740730,2660,2650,2660,2650,119
20230802,092200,27425370,2650,2650,2650,2650,50
20230802,092100,27292870,2650,2665,2665,2650,342
20230802,092000,26386555,2665,2665,2665,2665,0
20230802,091900,26386555,2665,2680,2680,2665,3935
20230802,091800,15876610,2710,2690,2715,2690,440
20230802,091700,14685950,2700,2690,2700,2690,46
20230802,091600,14562155,2690,2650,2690,2650,1675
20230802,091500,10089905,2670,2650,2670,2650,27
20230802,091400,10018035,2665,2665,2665,2665,20
20230802,091300,9964735,2670,2670,2670,2670,0
20230802,091200,9964735,2670,2670,2670,2670,0
20230802,091100,9964735,2670,2670,2670,2670,61
20230802,091000,9801865,2655,2660,2660,2655,127
20230802,090900,9464180,2670,2655,2670,2655,100
20230802,090800,9197745,2660,2640,2660,2615,543
20230802,090700,7771010,2670,2680,2680,2670,202
20230802,090600,7230650,2680,2680,2680,2680,14
20230802,090500,7193130,2630,2630,2695,2610,595
20230802,090400,5632395,2615,2615,2615,2615,500
20230802,090300,4324895,2630,2630,2630,2630,154
20230802,090200,3919875,2640,2640,2640,2640,10
20230802,090100,3893475,2640,2630,2640,2610,444
20230802,090000,2731960,2640,2640,2660,2640,934