KissMeData/060310/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,192400,604948990,2510,2510,2510,2510,7629
20230803,192300,604948990,2510,2510,2510,2510,0
20230803,192200,604948990,2510,2510,2510,2510,0
20230803,192100,604948990,2510,2510,2510,2510,0
20230803,192000,604948990,2510,2510,2510,2510,0
20230803,191900,604948990,2510,2510,2510,2510,0
20230803,191800,604948990,2510,2510,2510,2510,0
20230803,191700,604948990,2510,2510,2510,2510,0
20230803,191600,604948990,2510,2510,2510,2510,0
20230803,191500,604948990,2510,2510,2510,2510,0
20230803,191400,604948990,2510,2510,2510,2510,0
20230803,191300,604948990,2510,2510,2510,2510,0
20230803,191200,604948990,2510,2510,2510,2510,0
20230803,191100,604948990,2510,2510,2510,2510,0
20230803,191000,604948990,2510,2510,2510,2510,0
20230803,190900,604948990,2510,2510,2510,2510,0
20230803,190800,604948990,2510,2510,2510,2510,0
20230803,190700,604948990,2510,2510,2510,2510,0
20230803,190600,604948990,2510,2510,2510,2510,0
20230803,190500,604948990,2510,2510,2510,2510,0
20230803,190400,604948990,2510,2510,2510,2510,0
20230803,190300,604948990,2510,2510,2510,2510,0
20230803,190200,604948990,2510,2510,2510,2510,0
20230803,190100,604948990,2510,2510,2510,2510,0
20230803,190000,604948990,2510,2510,2510,2510,0
20230803,185900,604948990,2510,2510,2510,2510,0
20230803,185800,604948990,2510,2510,2510,2510,0
20230803,185700,604948990,2510,2510,2510,2510,0
20230803,185600,604948990,2510,2510,2510,2510,0
20230803,185500,604948990,2510,2510,2510,2510,0
20230803,185400,604948990,2510,2510,2510,2510,7629
20230803,185300,604948990,2510,2510,2510,2510,0
20230803,185200,604948990,2510,2510,2510,2510,0
20230803,185100,604948990,2510,2510,2510,2510,0
20230803,185000,604948990,2510,2510,2510,2510,0
20230803,184900,604948990,2510,2510,2510,2510,0
20230803,184800,604948990,2510,2510,2510,2510,0
20230803,184700,604948990,2510,2510,2510,2510,0
20230803,184600,604948990,2510,2510,2510,2510,0
20230803,184500,604948990,2510,2510,2510,2510,0
20230803,184400,604948990,2510,2510,2510,2510,0
20230803,184300,604948990,2510,2510,2510,2510,0
20230803,184200,604948990,2510,2510,2510,2510,0
20230803,184100,604948990,2510,2510,2510,2510,0
20230803,184000,604948990,2510,2510,2510,2510,0
20230803,183900,604948990,2510,2510,2510,2510,0
20230803,183800,604948990,2510,2510,2510,2510,0
20230803,183700,604948990,2510,2510,2510,2510,0
20230803,183600,604948990,2510,2510,2510,2510,0
20230803,183500,604948990,2510,2510,2510,2510,0
20230803,183400,604948990,2510,2510,2510,2510,0
20230803,183300,604948990,2510,2510,2510,2510,0
20230803,183200,604948990,2510,2510,2510,2510,0
20230803,183100,604948990,2510,2510,2510,2510,0
20230803,183000,604948990,2510,2510,2510,2510,0
20230803,182900,604948990,2510,2510,2510,2510,0
20230803,182800,604948990,2510,2510,2510,2510,0
20230803,182700,604948990,2510,2510,2510,2510,0
20230803,182600,604948990,2510,2510,2510,2510,0
20230803,182500,604948990,2510,2510,2510,2510,0
20230803,182400,604948990,2510,2510,2510,2510,7629
20230803,182300,604948990,2510,2510,2510,2510,0
20230803,182200,604948990,2510,2510,2510,2510,0
20230803,182100,604948990,2510,2510,2510,2510,0
20230803,182000,604948990,2510,2510,2510,2510,0
20230803,181900,604948990,2510,2510,2510,2510,0
20230803,181800,604948990,2510,2510,2510,2510,0
20230803,181700,604948990,2510,2510,2510,2510,0
20230803,181600,604948990,2510,2510,2510,2510,0
20230803,181500,604948990,2510,2510,2510,2510,0
20230803,181400,604948990,2510,2510,2510,2510,0
20230803,181300,604948990,2510,2510,2510,2510,0
20230803,181200,604948990,2510,2510,2510,2510,0
20230803,181100,604948990,2510,2510,2510,2510,0
20230803,181000,604948990,2510,2510,2510,2510,0
20230803,180900,604948990,2510,2510,2510,2510,0
20230803,180800,604948990,2510,2510,2510,2510,0
20230803,180700,604948990,2510,2510,2510,2510,0
20230803,180600,604948990,2510,2510,2510,2510,0
20230803,180500,604948990,2510,2510,2510,2510,0
20230803,180400,604948990,2510,2510,2510,2510,0
20230803,180300,604948990,2510,2510,2510,2510,0
20230803,180200,604948990,2510,2510,2510,2510,0
20230803,180100,604948990,2510,2510,2510,2510,0
20230803,180000,604948990,2510,2510,2510,2510,0
20230803,175900,604948990,2510,2510,2510,2510,0
20230803,175800,604948990,2510,2510,2510,2510,0
20230803,175700,604948990,2510,2510,2510,2510,0
20230803,175600,604948990,2510,2510,2510,2510,0
20230803,175500,604948990,2510,2510,2510,2510,0
20230803,175400,604948990,2510,2510,2510,2510,7629
20230803,175300,604948990,2510,2510,2510,2510,0
20230803,175200,604948990,2510,2510,2510,2510,0
20230803,175100,604948990,2510,2510,2510,2510,0
20230803,175000,604948990,2510,2510,2510,2510,0
20230803,174900,604948990,2510,2510,2510,2510,0
20230803,174800,604948990,2510,2510,2510,2510,0
20230803,174700,604948990,2510,2510,2510,2510,0
20230803,174600,604948990,2510,2510,2510,2510,0
20230803,174500,604948990,2510,2510,2510,2510,0
20230803,174400,604948990,2510,2510,2510,2510,0
20230803,174300,604948990,2510,2510,2510,2510,0
20230803,174200,604948990,2510,2510,2510,2510,0
20230803,174100,604948990,2510,2510,2510,2510,0
20230803,174000,604948990,2510,2510,2510,2510,0
20230803,173900,604948990,2510,2510,2510,2510,0
20230803,173800,604948990,2510,2510,2510,2510,0
20230803,173700,604948990,2510,2510,2510,2510,0
20230803,173600,604948990,2510,2510,2510,2510,0
20230803,173500,604948990,2510,2510,2510,2510,0
20230803,173400,604948990,2510,2510,2510,2510,0
20230803,173300,604948990,2510,2510,2510,2510,0
20230803,173200,604948990,2510,2510,2510,2510,0
20230803,173100,604948990,2510,2510,2510,2510,0
20230803,173000,604948990,2510,2510,2510,2510,0
20230803,172900,604948990,2510,2510,2510,2510,0
20230803,172800,604948990,2510,2510,2510,2510,0
20230803,172700,604948990,2510,2510,2510,2510,0
20230803,172600,604948990,2510,2510,2510,2510,0
20230803,172500,604948990,2510,2510,2510,2510,0
20230803,172400,604948990,2510,2510,2510,2510,7629
20230803,172300,604948990,2510,2510,2510,2510,0
20230803,172200,604948990,2510,2510,2510,2510,0
20230803,172100,604948990,2510,2510,2510,2510,0
20230803,172000,604948990,2510,2510,2510,2510,0
20230803,171900,604948990,2510,2510,2510,2510,0
20230803,171800,604948990,2510,2510,2510,2510,0
20230803,171700,604948990,2510,2510,2510,2510,0
20230803,171600,604948990,2510,2510,2510,2510,0
20230803,171500,604948990,2510,2510,2510,2510,0
20230803,171400,604948990,2510,2510,2510,2510,0
20230803,171300,604948990,2510,2510,2510,2510,0
20230803,171200,604948990,2510,2510,2510,2510,0
20230803,171100,604948990,2510,2510,2510,2510,0
20230803,171000,604948990,2510,2510,2510,2510,0
20230803,170900,604948990,2510,2510,2510,2510,0
20230803,170800,604948990,2510,2510,2510,2510,0
20230803,170700,604948990,2510,2510,2510,2510,0
20230803,170600,604948990,2510,2510,2510,2510,0
20230803,170500,604948990,2510,2510,2510,2510,0
20230803,170400,604948990,2510,2510,2510,2510,0
20230803,170300,604948990,2510,2510,2510,2510,0
20230803,170200,604948990,2510,2510,2510,2510,0
20230803,170100,604948990,2510,2510,2510,2510,0
20230803,170000,604948990,2510,2510,2510,2510,0
20230803,165900,604948990,2510,2510,2510,2510,0
20230803,165800,604948990,2510,2510,2510,2510,0
20230803,165700,604948990,2510,2510,2510,2510,0
20230803,165600,604948990,2510,2510,2510,2510,0
20230803,165500,604948990,2510,2510,2510,2510,0
20230803,165400,604948990,2510,2510,2510,2510,7629
20230803,165300,604948990,2510,2510,2510,2510,0
20230803,165200,604948990,2510,2510,2510,2510,0
20230803,165100,604948990,2510,2510,2510,2510,0
20230803,165000,604948990,2510,2510,2510,2510,0
20230803,164900,604948990,2510,2510,2510,2510,0
20230803,164800,604948990,2510,2510,2510,2510,0
20230803,164700,604948990,2510,2510,2510,2510,0
20230803,164600,604948990,2510,2510,2510,2510,0
20230803,164500,604948990,2510,2510,2510,2510,0
20230803,164400,604948990,2510,2510,2510,2510,0
20230803,164300,604948990,2510,2510,2510,2510,0
20230803,164200,604948990,2510,2510,2510,2510,0
20230803,164100,604948990,2510,2510,2510,2510,0
20230803,164000,604948990,2510,2510,2510,2510,0
20230803,163900,604948990,2510,2510,2510,2510,0
20230803,163800,604948990,2510,2510,2510,2510,0
20230803,163700,604948990,2510,2510,2510,2510,0
20230803,163600,604948990,2510,2510,2510,2510,0
20230803,163500,604948990,2510,2510,2510,2510,0
20230803,163400,604948990,2510,2510,2510,2510,0
20230803,163300,604948990,2510,2510,2510,2510,0
20230803,163200,604948990,2510,2510,2510,2510,0
20230803,163100,604948990,2510,2510,2510,2510,0
20230803,163000,604948990,2510,2510,2510,2510,0
20230803,162900,604948990,2510,2510,2510,2510,0
20230803,162800,604948990,2510,2510,2510,2510,0
20230803,162700,604948990,2510,2510,2510,2510,0
20230803,162600,604948990,2510,2510,2510,2510,0
20230803,162500,604948990,2510,2510,2510,2510,0
20230803,162400,604948990,2510,2510,2510,2510,7629
20230803,162300,604948990,2510,2510,2510,2510,0
20230803,162200,604948990,2510,2510,2510,2510,0
20230803,162100,604948990,2510,2510,2510,2510,0
20230803,162000,604948990,2510,2510,2510,2510,0
20230803,161900,604948990,2510,2510,2510,2510,0
20230803,161800,604948990,2510,2510,2510,2510,0
20230803,161700,604948990,2510,2510,2510,2510,0
20230803,161600,604948990,2510,2510,2510,2510,0
20230803,161500,604948990,2510,2510,2510,2510,0
20230803,161400,604948990,2510,2510,2510,2510,0
20230803,161300,604948990,2510,2510,2510,2510,0
20230803,161200,604948990,2510,2510,2510,2510,0
20230803,161100,604948990,2510,2510,2510,2510,0
20230803,161000,604948990,2510,2510,2510,2510,0
20230803,160900,604948990,2510,2510,2510,2510,0
20230803,160800,604948990,2510,2510,2510,2510,0
20230803,160700,604948990,2510,2510,2510,2510,0
20230803,160600,604948990,2510,2510,2510,2510,0
20230803,160500,604948990,2510,2510,2510,2510,0
20230803,160400,604948990,2510,2510,2510,2510,0
20230803,160300,604948990,2510,2510,2510,2510,0
20230803,160200,604948990,2510,2510,2510,2510,0
20230803,160100,604948990,2510,2510,2510,2510,0
20230803,160000,604948990,2510,2510,2510,2510,0
20230803,155900,604948990,2510,2510,2510,2510,0
20230803,155800,604948990,2510,2510,2510,2510,0
20230803,155700,604948990,2510,2510,2510,2510,0
20230803,155600,604948990,2510,2510,2510,2510,0
20230803,155500,604948990,2510,2510,2510,2510,0
20230803,155400,604948990,2510,2510,2510,2510,7629
20230803,155300,604948990,2510,2510,2510,2510,0
20230803,155200,604948990,2510,2510,2510,2510,0
20230803,155100,604948990,2510,2510,2510,2510,0
20230803,155000,604948990,2510,2510,2510,2510,0
20230803,154900,604948990,2510,2510,2510,2510,0
20230803,154800,604948990,2510,2510,2510,2510,0
20230803,154700,604948990,2510,2510,2510,2510,0
20230803,154600,604948990,2510,2510,2510,2510,0
20230803,154500,604948990,2510,2510,2510,2510,0
20230803,154400,604948990,2510,2510,2510,2510,0
20230803,154300,604948990,2510,2510,2510,2510,0
20230803,154200,604948990,2510,2510,2510,2510,0
20230803,154100,604948990,2510,2510,2510,2510,0
20230803,154000,604948990,2510,2510,2510,2510,0
20230803,153900,604948990,2510,2510,2510,2510,0
20230803,153800,604948990,2510,2510,2510,2510,0
20230803,153700,604948990,2510,2510,2510,2510,0
20230803,153600,604948990,2510,2510,2510,2510,0
20230803,153500,604948990,2510,2510,2510,2510,0
20230803,153400,604948990,2510,2510,2510,2510,0
20230803,153300,604948990,2510,2510,2510,2510,0
20230803,153200,604948990,2510,2510,2510,2510,0
20230803,153100,604948990,2510,2510,2510,2510,0
20230803,153000,604948990,2510,2510,2510,2510,7629
20230803,152900,585800200,2515,2515,2515,2515,0
20230803,152800,585800200,2515,2515,2515,2515,0
20230803,152700,585800200,2515,2515,2515,2515,0
20230803,152600,585800200,2515,2515,2515,2515,0
20230803,152500,585800200,2515,2515,2515,2515,0
20230803,152400,585800200,2515,2515,2515,2515,0
20230803,152300,585800200,2515,2515,2515,2515,0
20230803,152200,585800200,2515,2515,2515,2515,0
20230803,152100,585800200,2515,2515,2515,2515,0
20230803,152000,585800200,2515,2515,2515,2515,0
20230803,151900,585800200,2515,2510,2515,2510,501
20230803,151800,584542685,2500,2510,2510,2500,502
20230803,151700,583287665,2515,2515,2515,2515,0
20230803,151600,583287665,2515,2505,2515,2490,3392
20230803,151500,574824465,2515,2515,2515,2515,0
20230803,151400,574824465,2515,2515,2515,2515,0
20230803,151300,574824465,2515,2505,2515,2500,151
20230803,151200,574446910,2515,2515,2515,2515,0
20230803,151100,574446910,2515,2505,2515,2500,51
20230803,151000,574319235,2515,2515,2515,2510,60
20230803,150900,574168545,2515,2515,2515,2515,0
20230803,150800,574168545,2515,2515,2515,2515,1
20230803,150700,574166030,2510,2510,2510,2510,10
20230803,150600,574140930,2515,2515,2515,2515,1
20230803,150500,574138415,2505,2505,2505,2505,300
20230803,150400,573386915,2515,2515,2515,2515,0
20230803,150300,573386915,2515,2515,2515,2515,0
20230803,150200,573386915,2515,2515,2515,2515,0
20230803,150100,573386915,2515,2515,2515,2515,0
20230803,150000,573386915,2515,2515,2515,2515,0
20230803,145900,573386915,2515,2510,2515,2500,690
20230803,145800,571660010,2515,2515,2515,2515,0
20230803,145700,571660010,2515,2515,2515,2515,0
20230803,145600,571660010,2515,2515,2515,2515,10
20230803,145500,571634860,2515,2515,2515,2515,0
20230803,145400,571634860,2515,2510,2515,2510,31
20230803,145300,571557045,2520,2520,2520,2520,0
20230803,145200,571557045,2520,2520,2520,2520,0
20230803,145100,571557045,2520,2520,2520,2520,0
20230803,145000,571557045,2520,2520,2520,2520,0
20230803,144900,571557045,2520,2520,2520,2520,0
20230803,144800,571557045,2520,2520,2520,2520,125
20230803,144700,571242045,2510,2520,2520,2510,10
20230803,144600,571216935,2520,2520,2520,2520,8
20230803,144500,571196775,2520,2520,2520,2520,24
20230803,144400,571136295,2520,2520,2520,2520,0
20230803,144300,571136295,2520,2520,2520,2520,0
20230803,144200,571136295,2520,2520,2520,2520,1
20230803,144100,571133775,2515,2520,2520,2515,1317
20230803,144000,567819435,2520,2515,2525,2515,526
20230803,143900,566493290,2525,2525,2525,2525,1
20230803,143800,566490765,2520,2520,2520,2520,0
20230803,143700,566490765,2520,2520,2520,2520,398
20230803,143600,565487805,2525,2525,2525,2525,0
20230803,143500,565487805,2525,2525,2525,2525,0
20230803,143400,565487805,2525,2515,2525,2515,697
20230803,143300,563732870,2525,2520,2525,2520,365
20230803,143200,562813065,2515,2515,2515,2515,200
20230803,143100,562310065,2515,2515,2515,2515,551
20230803,143000,560924300,2515,2515,2515,2515,0
20230803,142900,560924300,2515,2515,2515,2515,292
20230803,142800,560189920,2520,2520,2520,2520,108
20230803,142700,559917760,2520,2520,2520,2520,1
20230803,142600,559915240,2500,2520,2520,2500,101
20230803,142500,559662720,2495,2505,2505,2495,306
20230803,142400,558898500,2520,2520,2520,2520,1
20230803,142300,558895980,2500,2500,2500,2500,0
20230803,142200,558895980,2500,2520,2520,2500,55
20230803,142100,558758460,2500,2500,2500,2500,0
20230803,142000,558758460,2500,2500,2500,2500,70
20230803,141900,558583460,2520,2520,2520,2520,0
20230803,141800,558583460,2520,2500,2520,2500,101
20230803,141700,558330940,2520,2495,2520,2495,1001
20230803,141600,555833420,2505,2510,2510,2500,1337
20230803,141500,552489225,2500,2510,2520,2500,8023
20230803,141400,532409600,2510,2510,2510,2510,1137
20230803,141300,529555730,2510,2510,2510,2510,0
20230803,141200,529555730,2510,2510,2510,2510,0
20230803,141100,529555730,2510,2510,2510,2510,0
20230803,141000,529555730,2510,2510,2510,2510,936
20230803,140900,527206370,2510,2510,2510,2510,1187
20230803,140800,524227000,2510,2510,2510,2510,0
20230803,140700,524227000,2510,2510,2510,2510,203
20230803,140600,523717470,2515,2515,2515,2515,3
20230803,140500,523709925,2515,2515,2515,2515,5
20230803,140400,523697350,2515,2515,2515,2515,1
20230803,140300,523694835,2510,2510,2510,2510,31
20230803,140200,523617025,2510,2510,2510,2510,10
20230803,140100,523591925,2510,2510,2510,2510,0
20230803,140000,523591925,2510,2510,2510,2510,0
20230803,135900,523591925,2510,2510,2510,2510,119
20230803,135800,523293235,2520,2520,2520,2520,11
20230803,135700,523265515,2520,2510,2520,2510,72
20230803,135600,523084775,2510,2510,2510,2510,781
20230803,135500,521124465,2510,2510,2510,2510,30
20230803,135400,521049165,2510,2510,2510,2510,1
20230803,135300,521046655,2520,2525,2525,2505,1480
20230803,135200,517336950,2525,2520,2525,2520,11
20230803,135100,517309225,2525,2520,2525,2520,161
20230803,135000,516903495,2520,2520,2520,2520,0
20230803,134900,516903495,2520,2520,2520,2520,10
20230803,134800,516878295,2520,2515,2520,2515,639
20230803,134700,515270945,2515,2510,2515,2510,7739
20230803,134600,495841215,2510,2510,2510,2510,3100
20230803,134500,488060215,2510,2510,2510,2510,0
20230803,134400,488060215,2510,2510,2510,2510,0
20230803,134300,488060215,2510,2510,2510,2510,0
20230803,134200,488060215,2510,2500,2510,2500,14
20230803,134100,488025205,2500,2510,2510,2500,2274
20230803,134000,482340195,2510,2510,2510,2510,1
20230803,133900,482337685,2510,2510,2510,2510,1
20230803,133800,482335175,2510,2510,2510,2510,1
20230803,133700,482332665,2505,2505,2505,2505,0
20230803,133600,482332665,2505,2505,2505,2505,0
20230803,133500,482332665,2505,2505,2505,2505,387
20230803,133400,481363230,2495,2495,2495,2495,0
20230803,133300,481363230,2495,2495,2495,2495,0
20230803,133200,481363230,2495,2495,2495,2495,0
20230803,133100,481363230,2495,2495,2495,2495,0
20230803,133000,481363230,2495,2500,2500,2495,420
20230803,132900,480314975,2510,2510,2510,2510,0
20230803,132800,480314975,2510,2510,2510,2510,0
20230803,132700,480314975,2510,2510,2510,2510,10
20230803,132600,480289875,2510,2510,2510,2510,1
20230803,132500,480287365,2505,2505,2505,2505,0
20230803,132400,480287365,2505,2505,2505,2505,0
20230803,132300,480287365,2505,2505,2505,2505,0
20230803,132200,480287365,2505,2505,2505,2505,1
20230803,132100,480284860,2510,2510,2510,2500,138
20230803,132000,479939840,2505,2505,2505,2505,17
20230803,131900,479897255,2510,2510,2510,2510,100
20230803,131800,479646255,2510,2510,2510,2510,0
20230803,131700,479646255,2510,2510,2510,2510,0
20230803,131600,479646255,2510,2510,2510,2505,108
20230803,131500,479375665,2510,2510,2510,2510,0
20230803,131400,479375665,2510,2510,2510,2510,0
20230803,131300,479375665,2510,2510,2510,2510,991
20230803,131200,476888255,2510,2510,2510,2510,6
20230803,131100,476873195,2510,2510,2510,2510,0
20230803,131000,476873195,2510,2510,2510,2510,0
20230803,130900,476873195,2510,2505,2510,2505,11
20230803,130800,476845635,2510,2505,2510,2505,201
20230803,130700,476342125,2500,2500,2500,2500,1115
20230803,130600,473554625,2500,2500,2500,2495,808
20230803,130500,471535450,2500,2500,2500,2500,1
20230803,130400,471532950,2500,2500,2500,2500,255
20230803,130300,470895450,2510,2510,2510,2510,0
20230803,130200,470895450,2510,2510,2510,2510,1
20230803,130100,470892940,2510,2510,2510,2510,0
20230803,130000,470892940,2510,2510,2510,2510,0
20230803,125900,470892940,2510,2510,2510,2510,0
20230803,125800,470892940,2510,2510,2510,2510,811
20230803,125700,468857330,2510,2510,2510,2510,0
20230803,125600,468857330,2510,2510,2510,2510,346
20230803,125500,467988870,2510,2510,2510,2510,500
20230803,125400,466733870,2510,2510,2510,2510,0
20230803,125300,466733870,2510,2495,2510,2495,1911
20230803,125200,461955870,2495,2505,2505,2495,1099
20230803,125100,459213765,2505,2505,2505,2505,1
20230803,125000,459211260,2500,2500,2500,2500,1298
20230803,124900,455966260,2500,2500,2500,2500,0
20230803,124800,455966260,2500,2500,2500,2500,0
20230803,124700,455966260,2500,2500,2500,2500,5
20230803,124600,455953760,2485,2490,2490,2485,3000
20230803,124500,448496430,2490,2490,2490,2490,400
20230803,124400,447500430,2490,2490,2490,2490,125
20230803,124300,447189180,2490,2490,2490,2490,0
20230803,124200,447189180,2490,2500,2500,2490,11
20230803,124100,447161780,2490,2490,2490,2490,159
20230803,124000,446765870,2490,2490,2490,2490,3348
20230803,123900,438429350,2490,2490,2490,2490,0
20230803,123800,438429350,2490,2500,2500,2490,851
20230803,123700,436307795,2500,2500,2500,2495,22
20230803,123600,436252845,2510,2510,2510,2510,0
20230803,123500,436252845,2510,2510,2510,2510,1
20230803,123400,436250335,2510,2510,2510,2510,36
20230803,123300,436159975,2495,2510,2510,2495,736
20230803,123200,434323640,2500,2510,2510,2500,7
20230803,123100,434306130,2500,2500,2500,2500,80
20230803,123000,434106130,2510,2510,2510,2510,1
20230803,122900,434103620,2500,2500,2510,2500,889
20230803,122800,431878910,2510,2510,2510,2510,0
20230803,122700,431878910,2510,2510,2510,2500,2592
20230803,122600,425385510,2510,2510,2510,2510,1
20230803,122500,425383000,2510,2505,2510,2505,202
20230803,122400,424876985,2505,2505,2505,2500,3148
20230803,122300,416991345,2500,2500,2500,2500,229
20230803,122200,416418845,2500,2500,2500,2500,247
20230803,122100,415801345,2500,2500,2500,2490,2499
20230803,122000,409558605,2500,2500,2500,2500,1
20230803,121900,409556105,2495,2495,2495,2495,3
20230803,121800,409548620,2495,2495,2495,2490,62
20230803,121700,409394230,2505,2495,2505,2495,58
20230803,121600,409249445,2495,2500,2500,2485,1993
20230803,121500,404293240,2490,2490,2490,2490,0
20230803,121400,404293240,2490,2490,2490,2490,0
20230803,121300,404293240,2490,2500,2500,2490,1763
20230803,121200,399896610,2500,2490,2500,2490,169
20230803,121100,399475610,2490,2490,2490,2490,100
20230803,121000,399226610,2500,2500,2500,2500,0
20230803,120900,399226610,2500,2500,2500,2500,0
20230803,120800,399226610,2500,2500,2500,2500,1
20230803,120700,399224110,2490,2495,2495,2490,1768
20230803,120600,394820085,2500,2495,2500,2495,202
20230803,120500,394316090,2495,2495,2495,2495,1924
20230803,120400,389515710,2500,2500,2500,2500,50
20230803,120300,389390710,2500,2490,2500,2490,91
20230803,120200,389163910,2500,2490,2500,2490,351
20230803,120100,388289910,2500,2500,2500,2500,0
20230803,120000,388289910,2500,2500,2500,2500,4
20230803,115900,388279910,2500,2500,2500,2500,0
20230803,115800,388279910,2500,2500,2500,2500,0
20230803,115700,388279910,2500,2500,2500,2500,2
20230803,115600,388274910,2505,2505,2505,2505,0
20230803,115500,388274910,2505,2490,2505,2490,15
20230803,115400,388237545,2505,2505,2505,2505,0
20230803,115300,388237545,2505,2505,2505,2505,1
20230803,115200,388235040,2490,2490,2505,2490,1002
20230803,115100,385740045,2505,2505,2505,2505,0
20230803,115000,385740045,2505,2505,2505,2505,0
20230803,114900,385740045,2505,2505,2505,2505,0
20230803,114800,385740045,2505,2505,2505,2505,0
20230803,114700,385740045,2505,2505,2505,2505,0
20230803,114600,385740045,2505,2500,2505,2500,195
20230803,114500,385252520,2505,2505,2505,2505,2
20230803,114400,385247510,2505,2490,2505,2490,3
20230803,114300,385240025,2505,2505,2505,2500,9
20230803,114200,385217515,2490,2490,2490,2490,0
20230803,114100,385217515,2490,2490,2490,2490,224
20230803,114000,384659755,2510,2510,2510,2510,0
20230803,113900,384659755,2510,2495,2510,2495,354
20230803,113800,383775705,2495,2495,2495,2495,244
20230803,113700,383166925,2485,2490,2505,2485,4990
20230803,113600,370743660,2490,2490,2490,2490,1683
20230803,113500,366552990,2490,2490,2490,2490,157
20230803,113400,366162060,2490,2495,2495,2490,8724
20230803,113300,344422580,2510,2510,2510,2510,0
20230803,113200,344422580,2510,2510,2510,2510,0
20230803,113100,344422580,2510,2500,2510,2500,69
20230803,113000,344250065,2505,2505,2505,2505,3
20230803,112900,344242550,2510,2500,2510,2500,77
20230803,112800,344049700,2500,2500,2510,2495,1842
20230803,112700,339453025,2500,2500,2500,2500,26
20230803,112600,339388025,2500,2510,2510,2500,710
20230803,112500,337613015,2500,2500,2500,2500,0
20230803,112400,337613015,2500,2500,2500,2500,35
20230803,112300,337525515,2500,2500,2500,2500,70
20230803,112200,337350515,2495,2490,2495,2490,1914
20230803,112100,332579605,2495,2495,2495,2495,100
20230803,112000,332330105,2495,2495,2495,2495,27
20230803,111900,332262740,2495,2495,2495,2495,183
20230803,111800,331806155,2510,2510,2510,2510,0
20230803,111700,331806155,2510,2510,2510,2510,0
20230803,111600,331806155,2510,2510,2510,2510,0
20230803,111500,331806155,2510,2510,2510,2510,0
20230803,111400,331806155,2510,2510,2510,2510,0
20230803,111300,331806155,2510,2510,2510,2510,0
20230803,111200,331806155,2510,2510,2510,2510,1
20230803,111100,331803645,2500,2500,2500,2500,10
20230803,111000,331778645,2510,2500,2510,2500,139
20230803,110900,331431135,2500,2500,2500,2500,30
20230803,110800,331356135,2500,2500,2500,2500,1981
20230803,110700,326403635,2500,2500,2500,2500,0
20230803,110600,326403635,2500,2495,2500,2495,201
20230803,110500,325902135,2485,2485,2485,2485,0
20230803,110400,325902135,2485,2485,2485,2485,0
20230803,110300,325902135,2485,2485,2485,2485,0
20230803,110200,325902135,2485,2490,2490,2485,1301
20230803,110100,322665135,2490,2490,2490,2490,200
20230803,110000,322167135,2490,2490,2490,2490,0
20230803,105900,322167135,2490,2485,2490,2485,3004
20230803,105800,314688780,2485,2485,2485,2485,181
20230803,105700,314238995,2485,2490,2490,2485,772
20230803,105600,312320525,2490,2490,2490,2490,2437
20230803,105500,306252395,2490,2490,2490,2490,2581
20230803,105400,299825705,2505,2500,2505,2500,142
20230803,105300,299470700,2505,2505,2505,2505,0
20230803,105200,299470700,2505,2505,2505,2505,300
20230803,105100,298719200,2505,2490,2505,2490,4148
20230803,105000,288390665,2490,2490,2490,2490,904
20230803,104900,286139705,2490,2490,2490,2490,0
20230803,104800,286139705,2490,2490,2490,2490,0
20230803,104700,286139705,2490,2490,2490,2490,0
20230803,104600,286139705,2490,2490,2490,2490,2197
20230803,104500,280669175,2490,2495,2495,2490,2814
20230803,104400,273662260,2505,2495,2505,2485,3422
20230803,104300,265125015,2490,2495,2495,2490,4188
20230803,104200,254693895,2505,2505,2505,2490,637
20230803,104100,253107690,2490,2490,2490,2490,895
20230803,104000,250879140,2490,2490,2490,2490,0
20230803,103900,250879140,2490,2490,2490,2490,29
20230803,103800,250806930,2510,2510,2510,2510,0
20230803,103700,250806930,2510,2495,2510,2495,1843
20230803,103600,246208055,2490,2490,2490,2490,943
20230803,103500,243859985,2495,2495,2495,2495,50
20230803,103400,243735235,2495,2495,2500,2490,534
20230803,103300,242404815,2500,2505,2505,2490,600
20230803,103200,240910775,2495,2495,2505,2490,1625
20230803,103100,236859230,2505,2500,2505,2495,4013
20230803,103000,226846270,2505,2500,2505,2495,151
20230803,102900,226469005,2505,2500,2505,2500,22
20230803,102800,226413945,2505,2490,2505,2490,4
20230803,102700,226403970,2490,2495,2500,2490,3073
20230803,102600,218751585,2500,2505,2505,2500,109
20230803,102500,218478985,2515,2510,2515,2510,52
20230803,102400,218348460,2510,2510,2515,2495,1283
20230803,102300,215140725,2530,2530,2530,2530,0
20230803,102200,215140725,2530,2510,2530,2510,457
20230803,102100,213990855,2505,2505,2505,2505,6398
20230803,102000,197963865,2505,2505,2505,2505,0
20230803,101900,197963865,2505,2505,2505,2505,51
20230803,101800,197836110,2500,2500,2500,2495,1007
20230803,101700,195318960,2505,2505,2505,2505,1001
20230803,101600,192811455,2485,2485,2485,2485,0
20230803,101500,192811455,2485,2495,2495,2485,350
20230803,101400,191938880,2490,2490,2490,2490,244
20230803,101300,191331320,2485,2495,2495,2485,5751
20230803,101200,176989130,2490,2490,2490,2490,0
20230803,101100,176989130,2490,2495,2495,2490,3365
20230803,101000,168599055,2495,2495,2495,2490,1370
20230803,100900,165183040,2490,2490,2510,2490,3701
20230803,100800,155960760,2495,2510,2510,2495,10000
20230803,100700,130983740,2500,2500,2500,2500,40
20230803,100600,130883740,2500,2510,2510,2500,3689
20230803,100500,121633835,2515,2520,2520,2515,2525
20230803,100400,115283360,2520,2520,2520,2520,1159
20230803,100300,112362680,2520,2525,2530,2515,1514
20230803,100200,108545895,2530,2525,2530,2525,3
20230803,100100,108538315,2525,2525,2525,2525,0
20230803,100000,108538315,2525,2525,2525,2525,0
20230803,095900,108538315,2525,2525,2525,2525,0
20230803,095800,108538315,2525,2525,2525,2525,0
20230803,095700,108538315,2525,2525,2525,2525,1
20230803,095600,108535790,2525,2525,2525,2525,29
20230803,095500,108462565,2530,2530,2530,2530,200
20230803,095400,107956565,2530,2530,2530,2530,200
20230803,095300,107450565,2530,2530,2530,2530,402
20230803,095200,106433505,2535,2535,2535,2530,209
20230803,095100,105903740,2520,2525,2525,2515,3520
20230803,095000,97030960,2525,2525,2525,2525,10
20230803,094900,97005710,2525,2525,2525,2525,51
20230803,094800,96876935,2535,2535,2535,2535,1530
20230803,094700,92998385,2535,2535,2535,2535,470
20230803,094600,91806935,2535,2535,2535,2535,26
20230803,094500,91741025,2530,2530,2530,2530,600
20230803,094400,90223025,2525,2525,2525,2525,20
20230803,094300,90172525,2525,2525,2525,2525,500
20230803,094200,88910025,2525,2520,2525,2520,311
20230803,094100,88126300,2515,2515,2515,2515,0
20230803,094000,88126300,2515,2515,2515,2515,369
20230803,093900,87198265,2530,2530,2530,2530,0
20230803,093800,87198265,2530,2530,2530,2530,87
20230803,093700,86978155,2530,2525,2530,2525,645
20230803,093600,85349525,2530,2530,2530,2530,0
20230803,093500,85349525,2530,2530,2530,2530,4
20230803,093400,85339405,2515,2515,2515,2515,1
20230803,093300,85336890,2530,2530,2530,2530,0
20230803,093200,85336890,2530,2530,2530,2530,16
20230803,093100,85296410,2515,2515,2515,2515,189
20230803,093000,84821075,2515,2515,2515,2515,20
20230803,092900,84770775,2515,2515,2515,2515,3
20230803,092800,84763230,2520,2520,2520,2520,300
20230803,092700,84007230,2520,2520,2520,2520,245
20230803,092600,83389830,2520,2520,2520,2520,0
20230803,092500,83389830,2520,2535,2535,2520,2309
20230803,092400,77570550,2535,2535,2535,2535,0
20230803,092300,77570550,2535,2535,2535,2535,0
20230803,092200,77570550,2535,2535,2535,2535,1
20230803,092100,77568015,2540,2535,2540,2535,1234
20230803,092000,74439820,2535,2510,2535,2510,2597
20230803,091900,67915840,2510,2510,2510,2510,1000
20230803,091800,65405840,2510,2510,2510,2510,1
20230803,091700,65403330,2495,2495,2510,2495,725
20230803,091600,63591440,2510,2500,2510,2500,291
20230803,091500,62863930,2500,2500,2500,2500,87
20230803,091400,62646430,2495,2500,2500,2495,123
20230803,091300,62339540,2485,2500,2500,2485,519
20230803,091200,61049540,2490,2490,2490,2490,10
20230803,091100,61024640,2490,2495,2505,2490,4428
20230803,091000,49998690,2500,2505,2505,2495,14125
20230803,090900,14672835,2515,2505,2515,2505,262
20230803,090800,14016035,2505,2505,2505,2505,990
20230803,090700,11536085,2505,2510,2510,2505,1369
20230803,090600,8104025,2515,2520,2520,2515,272
20230803,090500,7418845,2515,2520,2520,2515,367
20230803,090400,6495340,2520,2520,2530,2520,457
20230803,090300,5343690,2520,2520,2520,2515,428
20230803,090200,4265320,2520,2525,2525,2520,773
20230803,090100,2316860,2520,2540,2540,2520,7
20230803,090000,2299160,2540,2540,2540,2520,806