KissMeData/095910/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194400,95702435,2190,2190,2190,2190,316
20230809,194300,95702435,2190,2190,2190,2190,0
20230809,194200,95702435,2190,2190,2190,2190,0
20230809,194100,95702435,2190,2190,2190,2190,0
20230809,194000,95702435,2190,2190,2190,2190,0
20230809,193900,95702435,2190,2190,2190,2190,0
20230809,193800,95702435,2190,2190,2190,2190,0
20230809,193700,95702435,2190,2190,2190,2190,0
20230809,193600,95702435,2190,2190,2190,2190,0
20230809,193500,95702435,2190,2190,2190,2190,0
20230809,193400,95702435,2190,2190,2190,2190,0
20230809,193300,95702435,2190,2190,2190,2190,0
20230809,193200,95702435,2190,2190,2190,2190,0
20230809,193100,95702435,2190,2190,2190,2190,0
20230809,193000,95702435,2190,2190,2190,2190,0
20230809,192900,95702435,2190,2190,2190,2190,0
20230809,192800,95702435,2190,2190,2190,2190,0
20230809,192700,95702435,2190,2190,2190,2190,0
20230809,192600,95702435,2190,2190,2190,2190,0
20230809,192500,95702435,2190,2190,2190,2190,0
20230809,192400,95702435,2190,2190,2190,2190,0
20230809,192300,95702435,2190,2190,2190,2190,0
20230809,192200,95702435,2190,2190,2190,2190,0
20230809,192100,95702435,2190,2190,2190,2190,0
20230809,192000,95702435,2190,2190,2190,2190,0
20230809,191900,95702435,2190,2190,2190,2190,0
20230809,191800,95702435,2190,2190,2190,2190,0
20230809,191700,95702435,2190,2190,2190,2190,0
20230809,191600,95702435,2190,2190,2190,2190,0
20230809,191500,95702435,2190,2190,2190,2190,0
20230809,191400,95702435,2190,2190,2190,2190,316
20230809,191300,95702435,2190,2190,2190,2190,0
20230809,191200,95702435,2190,2190,2190,2190,0
20230809,191100,95702435,2190,2190,2190,2190,0
20230809,191000,95702435,2190,2190,2190,2190,0
20230809,190900,95702435,2190,2190,2190,2190,0
20230809,190800,95702435,2190,2190,2190,2190,0
20230809,190700,95702435,2190,2190,2190,2190,0
20230809,190600,95702435,2190,2190,2190,2190,0
20230809,190500,95702435,2190,2190,2190,2190,0
20230809,190400,95702435,2190,2190,2190,2190,0
20230809,190300,95702435,2190,2190,2190,2190,0
20230809,190200,95702435,2190,2190,2190,2190,0
20230809,190100,95702435,2190,2190,2190,2190,0
20230809,190000,95702435,2190,2190,2190,2190,0
20230809,185900,95702435,2190,2190,2190,2190,0
20230809,185800,95702435,2190,2190,2190,2190,0
20230809,185700,95702435,2190,2190,2190,2190,0
20230809,185600,95702435,2190,2190,2190,2190,0
20230809,185500,95702435,2190,2190,2190,2190,0
20230809,185400,95702435,2190,2190,2190,2190,0
20230809,185300,95702435,2190,2190,2190,2190,0
20230809,185200,95702435,2190,2190,2190,2190,0
20230809,185100,95702435,2190,2190,2190,2190,0
20230809,185000,95702435,2190,2190,2190,2190,0
20230809,184900,95702435,2190,2190,2190,2190,0
20230809,184800,95702435,2190,2190,2190,2190,0
20230809,184700,95702435,2190,2190,2190,2190,0
20230809,184600,95702435,2190,2190,2190,2190,0
20230809,184500,95702435,2190,2190,2190,2190,0
20230809,184400,95702435,2190,2190,2190,2190,316
20230809,184300,95702435,2190,2190,2190,2190,0
20230809,184200,95702435,2190,2190,2190,2190,0
20230809,184100,95702435,2190,2190,2190,2190,0
20230809,184000,95702435,2190,2190,2190,2190,0
20230809,183900,95702435,2190,2190,2190,2190,0
20230809,183800,95702435,2190,2190,2190,2190,0
20230809,183700,95702435,2190,2190,2190,2190,0
20230809,183600,95702435,2190,2190,2190,2190,0
20230809,183500,95702435,2190,2190,2190,2190,0
20230809,183400,95702435,2190,2190,2190,2190,0
20230809,183300,95702435,2190,2190,2190,2190,0
20230809,183200,95702435,2190,2190,2190,2190,0
20230809,183100,95702435,2190,2190,2190,2190,0
20230809,183000,95702435,2190,2190,2190,2190,0
20230809,182900,95702435,2190,2190,2190,2190,0
20230809,182800,95702435,2190,2190,2190,2190,0
20230809,182700,95702435,2190,2190,2190,2190,0
20230809,182600,95702435,2190,2190,2190,2190,0
20230809,182500,95702435,2190,2190,2190,2190,0
20230809,182400,95702435,2190,2190,2190,2190,0
20230809,182300,95702435,2190,2190,2190,2190,0
20230809,182200,95702435,2190,2190,2190,2190,0
20230809,182100,95702435,2190,2190,2190,2190,0
20230809,182000,95702435,2190,2190,2190,2190,0
20230809,181900,95702435,2190,2190,2190,2190,0
20230809,181800,95702435,2190,2190,2190,2190,0
20230809,181700,95702435,2190,2190,2190,2190,0
20230809,181600,95702435,2190,2190,2190,2190,0
20230809,181500,95702435,2190,2190,2190,2190,0
20230809,181400,95702435,2190,2190,2190,2190,316
20230809,181300,95702435,2190,2190,2190,2190,0
20230809,181200,95702435,2190,2190,2190,2190,0
20230809,181100,95702435,2190,2190,2190,2190,0
20230809,181000,95702435,2190,2190,2190,2190,0
20230809,180900,95702435,2190,2190,2190,2190,0
20230809,180800,95702435,2190,2190,2190,2190,0
20230809,180700,95702435,2190,2190,2190,2190,0
20230809,180600,95702435,2190,2190,2190,2190,0
20230809,180500,95702435,2190,2190,2190,2190,0
20230809,180400,95702435,2190,2190,2190,2190,0
20230809,180300,95702435,2190,2190,2190,2190,0
20230809,180200,95702435,2190,2190,2190,2190,0
20230809,180100,95702435,2190,2190,2190,2190,0
20230809,180000,95702435,2190,2190,2190,2190,0
20230809,175900,95702435,2190,2190,2190,2190,0
20230809,175800,95702435,2190,2190,2190,2190,0
20230809,175700,95702435,2190,2190,2190,2190,0
20230809,175600,95702435,2190,2190,2190,2190,0
20230809,175500,95702435,2190,2190,2190,2190,0
20230809,175400,95702435,2190,2190,2190,2190,0
20230809,175300,95702435,2190,2190,2190,2190,0
20230809,175200,95702435,2190,2190,2190,2190,0
20230809,175100,95702435,2190,2190,2190,2190,0
20230809,175000,95702435,2190,2190,2190,2190,0
20230809,174900,95702435,2190,2190,2190,2190,0
20230809,174800,95702435,2190,2190,2190,2190,0
20230809,174700,95702435,2190,2190,2190,2190,0
20230809,174600,95702435,2190,2190,2190,2190,0
20230809,174500,95702435,2190,2190,2190,2190,0
20230809,174400,95702435,2190,2190,2190,2190,316
20230809,174300,95702435,2190,2190,2190,2190,0
20230809,174200,95702435,2190,2190,2190,2190,0
20230809,174100,95702435,2190,2190,2190,2190,0
20230809,174000,95702435,2190,2190,2190,2190,0
20230809,173900,95702435,2190,2190,2190,2190,0
20230809,173800,95702435,2190,2190,2190,2190,0
20230809,173700,95702435,2190,2190,2190,2190,0
20230809,173600,95702435,2190,2190,2190,2190,0
20230809,173500,95702435,2190,2190,2190,2190,0
20230809,173400,95702435,2190,2190,2190,2190,0
20230809,173300,95702435,2190,2190,2190,2190,0
20230809,173200,95702435,2190,2190,2190,2190,0
20230809,173100,95702435,2190,2190,2190,2190,0
20230809,173000,95702435,2190,2190,2190,2190,0
20230809,172900,95702435,2190,2190,2190,2190,0
20230809,172800,95702435,2190,2190,2190,2190,0
20230809,172700,95702435,2190,2190,2190,2190,0
20230809,172600,95702435,2190,2190,2190,2190,0
20230809,172500,95702435,2190,2190,2190,2190,0
20230809,172400,95702435,2190,2190,2190,2190,0
20230809,172300,95702435,2190,2190,2190,2190,0
20230809,172200,95702435,2190,2190,2190,2190,0
20230809,172100,95702435,2190,2190,2190,2190,0
20230809,172000,95702435,2190,2190,2190,2190,0
20230809,171900,95702435,2190,2190,2190,2190,0
20230809,171800,95702435,2190,2190,2190,2190,0
20230809,171700,95702435,2190,2190,2190,2190,0
20230809,171600,95702435,2190,2190,2190,2190,0
20230809,171500,95702435,2190,2190,2190,2190,0
20230809,171400,95702435,2190,2190,2190,2190,316
20230809,171300,95702435,2190,2190,2190,2190,0
20230809,171200,95702435,2190,2190,2190,2190,0
20230809,171100,95702435,2190,2190,2190,2190,0
20230809,171000,95702435,2190,2190,2190,2190,0
20230809,170900,95702435,2190,2190,2190,2190,0
20230809,170800,95702435,2190,2190,2190,2190,0
20230809,170700,95702435,2190,2190,2190,2190,0
20230809,170600,95702435,2190,2190,2190,2190,0
20230809,170500,95702435,2190,2190,2190,2190,0
20230809,170400,95702435,2190,2190,2190,2190,0
20230809,170300,95702435,2190,2190,2190,2190,0
20230809,170200,95702435,2190,2190,2190,2190,0
20230809,170100,95702435,2190,2190,2190,2190,0
20230809,170000,95702435,2190,2190,2190,2190,0
20230809,165900,95702435,2190,2190,2190,2190,0
20230809,165800,95702435,2190,2190,2190,2190,0
20230809,165700,95702435,2190,2190,2190,2190,0
20230809,165600,95702435,2190,2190,2190,2190,0
20230809,165500,95702435,2190,2190,2190,2190,0
20230809,165400,95702435,2190,2190,2190,2190,0
20230809,165300,95702435,2190,2190,2190,2190,0
20230809,165200,95702435,2190,2190,2190,2190,0
20230809,165100,95702435,2190,2190,2190,2190,0
20230809,165000,95702435,2190,2190,2190,2190,0
20230809,164900,95702435,2190,2190,2190,2190,0
20230809,164800,95702435,2190,2190,2190,2190,0
20230809,164700,95702435,2190,2190,2190,2190,0
20230809,164600,95702435,2190,2190,2190,2190,0
20230809,164500,95702435,2190,2190,2190,2190,0
20230809,164400,95702435,2190,2190,2190,2190,316
20230809,164300,95702435,2190,2190,2190,2190,0
20230809,164200,95702435,2190,2190,2190,2190,0
20230809,164100,95702435,2190,2190,2190,2190,0
20230809,164000,95702435,2190,2190,2190,2190,0
20230809,163900,95702435,2190,2190,2190,2190,0
20230809,163800,95702435,2190,2190,2190,2190,0
20230809,163700,95702435,2190,2190,2190,2190,0
20230809,163600,95702435,2190,2190,2190,2190,0
20230809,163500,95702435,2190,2190,2190,2190,0
20230809,163400,95702435,2190,2190,2190,2190,0
20230809,163300,95702435,2190,2190,2190,2190,0
20230809,163200,95702435,2190,2190,2190,2190,0
20230809,163100,95702435,2190,2190,2190,2190,0
20230809,163000,95702435,2190,2190,2190,2190,0
20230809,162900,95702435,2190,2190,2190,2190,0
20230809,162800,95702435,2190,2190,2190,2190,0
20230809,162700,95702435,2190,2190,2190,2190,0
20230809,162600,95702435,2190,2190,2190,2190,0
20230809,162500,95702435,2190,2190,2190,2190,0
20230809,162400,95702435,2190,2190,2190,2190,0
20230809,162300,95702435,2190,2190,2190,2190,0
20230809,162200,95702435,2190,2190,2190,2190,0
20230809,162100,95702435,2190,2190,2190,2190,0
20230809,162000,95702435,2190,2190,2190,2190,0
20230809,161900,95702435,2190,2190,2190,2190,0
20230809,161800,95702435,2190,2190,2190,2190,0
20230809,161700,95702435,2190,2190,2190,2190,0
20230809,161600,95702435,2190,2190,2190,2190,0
20230809,161500,95702435,2190,2190,2190,2190,0
20230809,161400,95702435,2190,2190,2190,2190,316
20230809,161300,95702435,2190,2190,2190,2190,0
20230809,161200,95702435,2190,2190,2190,2190,0
20230809,161100,95702435,2190,2190,2190,2190,0
20230809,161000,95702435,2190,2190,2190,2190,0
20230809,160900,95702435,2190,2190,2190,2190,0
20230809,160800,95702435,2190,2190,2190,2190,0
20230809,160700,95702435,2190,2190,2190,2190,0
20230809,160600,95702435,2190,2190,2190,2190,0
20230809,160500,95702435,2190,2190,2190,2190,0
20230809,160400,95702435,2190,2190,2190,2190,0
20230809,160300,95702435,2190,2190,2190,2190,0
20230809,160200,95702435,2190,2190,2190,2190,0
20230809,160100,95702435,2190,2190,2190,2190,0
20230809,160000,95702435,2190,2190,2190,2190,0
20230809,155900,95702435,2190,2190,2190,2190,0
20230809,155800,95702435,2190,2190,2190,2190,0
20230809,155700,95702435,2190,2190,2190,2190,0
20230809,155600,95702435,2190,2190,2190,2190,0
20230809,155500,95702435,2190,2190,2190,2190,0
20230809,155400,95702435,2190,2190,2190,2190,0
20230809,155300,95702435,2190,2190,2190,2190,0
20230809,155200,95702435,2190,2190,2190,2190,0
20230809,155100,95702435,2190,2190,2190,2190,0
20230809,155000,95702435,2190,2190,2190,2190,0
20230809,154900,95702435,2190,2190,2190,2190,0
20230809,154800,95702435,2190,2190,2190,2190,0
20230809,154700,95702435,2190,2190,2190,2190,0
20230809,154600,95702435,2190,2190,2190,2190,0
20230809,154500,95702435,2190,2190,2190,2190,0
20230809,154400,95702435,2190,2190,2190,2190,316
20230809,154300,95702435,2190,2190,2190,2190,0
20230809,154200,95702435,2190,2190,2190,2190,0
20230809,154100,95702435,2190,2190,2190,2190,0
20230809,154000,95702435,2190,2190,2190,2190,0
20230809,153900,95702435,2190,2190,2190,2190,0
20230809,153800,95702435,2190,2190,2190,2190,0
20230809,153700,95702435,2190,2190,2190,2190,0
20230809,153600,95702435,2190,2190,2190,2190,0
20230809,153500,95702435,2190,2190,2190,2190,0
20230809,153400,95702435,2190,2190,2190,2190,0
20230809,153300,95702435,2190,2190,2190,2190,0
20230809,153200,95702435,2190,2190,2190,2190,0
20230809,153100,95702435,2190,2190,2190,2190,0
20230809,153000,95702435,2190,2190,2190,2190,316
20230809,152900,95010395,2190,2190,2190,2190,0
20230809,152800,95010395,2190,2190,2190,2190,0
20230809,152700,95010395,2190,2190,2190,2190,0
20230809,152600,95010395,2190,2190,2190,2190,0
20230809,152500,95010395,2190,2190,2190,2190,0
20230809,152400,95010395,2190,2190,2190,2190,0
20230809,152300,95010395,2190,2190,2190,2190,0
20230809,152200,95010395,2190,2190,2190,2190,0
20230809,152100,95010395,2190,2190,2190,2190,0
20230809,152000,95010395,2190,2190,2190,2190,0
20230809,151900,95010395,2190,2190,2190,2180,26
20230809,151800,94953585,2190,2190,2190,2190,10
20230809,151700,94931685,2190,2190,2190,2190,12
20230809,151600,94905405,2190,2190,2190,2175,111
20230809,151500,94663815,2190,2190,2190,2190,10
20230809,151400,94641915,2190,2190,2190,2190,10
20230809,151300,94620015,2190,2190,2190,2175,65
20230809,151200,94477725,2190,2190,2190,2190,10
20230809,151100,94455825,2190,2190,2190,2190,11
20230809,151000,94431735,2190,2190,2190,2190,10
20230809,150900,94409835,2190,2190,2190,2190,10
20230809,150800,94387935,2190,2190,2190,2190,10
20230809,150700,94366035,2190,2190,2190,2190,12
20230809,150600,94339755,2190,2190,2190,2190,10
20230809,150500,94317855,2190,2190,2190,2190,12
20230809,150400,94291575,2190,2190,2190,2190,10
20230809,150300,94269675,2190,2190,2190,2190,311
20230809,150200,93588585,2190,2190,2190,2190,10
20230809,150100,93566685,2190,2190,2190,2190,20
20230809,150000,93522885,2190,2190,2190,2190,17
20230809,145900,93485655,2190,2190,2190,2190,1010
20230809,145800,91273755,2190,2190,2190,2190,10
20230809,145700,91251855,2190,2190,2190,2190,10
20230809,145600,91229955,2190,2180,2190,2180,12
20230809,145500,91203685,2190,2190,2190,2190,11
20230809,145400,91179595,2190,2190,2190,2190,10
20230809,145300,91157695,2190,2190,2190,2190,10
20230809,145200,91135795,2190,2180,2190,2180,21
20230809,145100,91089905,2190,2190,2190,2190,10
20230809,145000,91068005,2190,2190,2190,2190,10
20230809,144900,91046105,2190,2190,2190,2190,10
20230809,144800,91024205,2190,2190,2190,2190,10
20230809,144700,91002305,2190,2190,2190,2190,11
20230809,144600,90978215,2175,2190,2190,2175,12
20230809,144500,90951965,2190,2190,2190,2190,10
20230809,144400,90930065,2190,2185,2190,2185,92
20230809,144300,90729040,2185,2185,2185,2185,10
20230809,144200,90707190,2185,2185,2185,2185,10
20230809,144100,90685340,2185,2185,2185,2185,10
20230809,144000,90663490,2185,2185,2185,2185,11
20230809,143900,90639455,2190,2180,2190,2180,19
20230809,143800,90597885,2190,2190,2190,2190,10
20230809,143700,90575985,2190,2190,2190,2190,10
20230809,143600,90554085,2190,2190,2190,2190,10
20230809,143500,90532185,2190,2190,2190,2190,10
20230809,143400,90510285,2190,2190,2190,2190,10
20230809,143300,90488385,2190,2190,2190,2190,10
20230809,143200,90466485,2190,2190,2190,2190,10
20230809,143100,90444585,2190,2190,2190,2190,11
20230809,143000,90420495,2190,2190,2190,2190,10
20230809,142900,90398595,2190,2190,2190,2190,597
20230809,142800,89091165,2190,2190,2190,2190,10
20230809,142700,89069265,2180,2180,2180,2180,90
20230809,142600,88873065,2180,2180,2180,2180,10
20230809,142500,88851265,2180,2180,2180,2180,10
20230809,142400,88829465,2180,2180,2180,2180,10
20230809,142300,88807665,2180,2180,2180,2180,47
20230809,142200,88705205,2180,2180,2180,2180,15
20230809,142100,88672505,2180,2180,2180,2180,10
20230809,142000,88650705,2180,2180,2180,2180,10
20230809,141900,88628905,2180,2180,2180,2180,60
20230809,141800,88498105,2180,2180,2180,2180,10
20230809,141700,88476305,2180,2180,2180,2180,11
20230809,141600,88452325,2180,2180,2180,2180,20
20230809,141500,88408725,2185,2175,2185,2175,17
20230809,141400,88371630,2185,2185,2185,2185,10
20230809,141300,88349780,2185,2175,2185,2175,50
20230809,141200,88240930,2185,2185,2185,2185,10
20230809,141100,88219080,2185,2185,2185,2185,10
20230809,141000,88197230,2185,2185,2185,2185,10
20230809,140900,88175380,2185,2185,2185,2175,38
20230809,140800,88092575,2185,2185,2185,2185,10
20230809,140700,88070725,2185,2185,2185,2185,21
20230809,140600,88024840,2185,2185,2185,2185,10
20230809,140500,88002990,2185,2185,2185,2185,15
20230809,140400,87970215,2185,2185,2185,2185,10
20230809,140300,87948365,2185,2185,2185,2185,10
20230809,140200,87926515,2185,2185,2185,2185,10
20230809,140100,87904665,2185,2185,2185,2185,10
20230809,140000,87882815,2185,2185,2185,2185,10
20230809,135900,87860965,2185,2185,2185,2185,11
20230809,135800,87836930,2185,2185,2185,2185,10
20230809,135700,87815080,2185,2185,2185,2185,10
20230809,135600,87793230,2185,2185,2185,2185,10
20230809,135500,87771380,2185,2185,2185,2175,61
20230809,135400,87638595,2185,2185,2185,2180,71
20230809,135300,87483720,2190,2190,2190,2190,10
20230809,135200,87461820,2190,2190,2190,2190,10
20230809,135100,87439920,2190,2190,2190,2190,11
20230809,135000,87415830,2190,2190,2190,2190,10
20230809,134900,87393930,2190,2190,2190,2190,10
20230809,134800,87372030,2190,2190,2190,2190,10
20230809,134700,87350130,2190,2190,2190,2190,10
20230809,134600,87328230,2190,2190,2190,2190,10
20230809,134500,87306330,2190,2190,2190,2190,60
20230809,134400,87174930,2190,2190,2190,2190,10
20230809,134300,87153030,2190,2190,2190,2190,11
20230809,134200,87128940,2190,2190,2190,2190,2287
20230809,134100,82120410,2190,2190,2190,2190,10
20230809,134000,82098510,2190,2190,2190,2190,11
20230809,133900,82074420,2190,2190,2190,2190,10
20230809,133800,82052520,2190,2190,2190,2190,10
20230809,133700,82030620,2190,2190,2190,2190,10
20230809,133600,82008720,2190,2190,2190,2190,10
20230809,133500,81986820,2190,2190,2190,2190,11
20230809,133400,81962730,2190,2190,2190,2190,10
20230809,133300,81940830,2190,2190,2190,2190,10
20230809,133200,81918930,2175,2175,2175,2175,170
20230809,133100,81549180,2190,2190,2190,2190,10
20230809,133000,81527280,2190,2180,2190,2180,18
20230809,132900,81487940,2190,2180,2190,2180,453
20230809,132800,80499790,2180,2180,2180,2180,10
20230809,132700,80477990,2180,2180,2180,2180,161
20230809,132600,80127010,2180,2180,2180,2180,10
20230809,132500,80105210,2180,2180,2180,2180,12
20230809,132400,80079050,2170,2180,2180,2170,210
20230809,132300,79623250,2180,2180,2180,2180,472
20230809,132200,78594290,2180,2180,2180,2180,25
20230809,132100,78539790,2180,2180,2180,2180,10
20230809,132000,78517990,2180,2180,2180,2180,10
20230809,131900,78496190,2180,2180,2180,2180,11
20230809,131800,78472210,2180,2180,2180,2180,10
20230809,131700,78450410,2180,2180,2180,2180,60
20230809,131600,78319610,2180,2180,2180,2180,13
20230809,131500,78291270,2180,2180,2180,2180,10
20230809,131400,78269470,2180,2180,2180,2180,10
20230809,131300,78247670,2180,2180,2180,2180,10
20230809,131200,78225870,2180,2180,2180,2180,10
20230809,131100,78204070,2180,2180,2180,2180,12
20230809,131000,78177910,2180,2180,2180,2180,10
20230809,130900,78156110,2180,2180,2180,2180,10
20230809,130800,78134310,2180,2180,2180,2170,28
20230809,130700,78073330,2180,2180,2180,2170,60
20230809,130600,77942580,2180,2180,2180,2180,10
20230809,130500,77920780,2180,2180,2180,2180,10
20230809,130400,77898980,2180,2180,2180,2180,10
20230809,130300,77877180,2180,2180,2180,2180,11
20230809,130200,77853200,2180,2180,2180,2180,10
20230809,130100,77831400,2180,2180,2180,2180,10
20230809,130000,77809600,2180,2180,2180,2180,10
20230809,125900,77787800,2180,2180,2180,2180,10
20230809,125800,77766000,2180,2180,2180,2180,10
20230809,125700,77744200,2180,2180,2180,2180,10
20230809,125600,77722400,2180,2180,2180,2180,10
20230809,125500,77700600,2180,2180,2180,2180,11
20230809,125400,77676620,2180,2180,2180,2180,10
20230809,125300,77654820,2180,2180,2180,2180,10
20230809,125200,77633020,2180,2180,2180,2180,10
20230809,125100,77611220,2180,2180,2180,2180,12
20230809,125000,77585060,2180,2180,2180,2180,10
20230809,124900,77563260,2180,2180,2180,2180,10
20230809,124800,77541460,2180,2180,2180,2180,20
20230809,124700,77497860,2180,2180,2180,2180,10
20230809,124600,77476060,2180,2180,2180,2180,11
20230809,124500,77452080,2180,2180,2180,2180,10
20230809,124400,77430280,2180,2180,2180,2180,10
20230809,124300,77408480,2180,2180,2180,2180,15
20230809,124200,77375780,2175,2180,2180,2175,20
20230809,124100,77332230,2180,2180,2180,2175,23
20230809,124000,77282140,2180,2175,2180,2175,35
20230809,123900,77205965,2180,2180,2180,2180,10
20230809,123800,77184165,2180,2180,2180,2180,11
20230809,123700,77160185,2180,2170,2180,2170,107
20230809,123600,76927895,2180,2175,2180,2175,20
20230809,123500,76884345,2175,2180,2180,2175,20
20230809,123400,76840795,2175,2190,2190,2175,546
20230809,123300,75653095,2190,2190,2190,2190,10
20230809,123200,75631195,2190,2190,2190,2190,10
20230809,123100,75609295,2190,2190,2190,2190,10
20230809,123000,75587395,2190,2190,2190,2190,11
20230809,122900,75563305,2190,2190,2190,2190,10
20230809,122800,75541405,2190,2190,2190,2190,10
20230809,122700,75519505,2190,2190,2190,2190,122
20230809,122600,75252325,2190,2190,2190,2190,10
20230809,122500,75230425,2190,2190,2190,2190,10
20230809,122400,75208525,2190,2190,2190,2190,10
20230809,122300,75186625,2190,2190,2190,2190,107
20230809,122200,74952295,2190,2190,2190,2190,11
20230809,122100,74928205,2190,2190,2190,2190,10
20230809,122000,74906305,2190,2175,2190,2175,17
20230809,121900,74869180,2190,2190,2190,2190,10
20230809,121800,74847280,2190,2175,2190,2175,11
20230809,121700,74823205,2190,2190,2190,2190,10
20230809,121600,74801305,2190,2190,2190,2190,10
20230809,121500,74779405,2190,2190,2190,2190,10
20230809,121400,74757505,2190,2190,2190,2190,11
20230809,121300,74733415,2190,2190,2190,2190,10
20230809,121200,74711515,2190,2190,2190,2190,10
20230809,121100,74689615,2190,2190,2190,2190,10
20230809,121000,74667715,2190,2190,2190,2190,10
20230809,120900,74645815,2190,2190,2190,2190,10
20230809,120800,74623915,2190,2190,2190,2190,10
20230809,120700,74602015,2190,2190,2190,2190,69
20230809,120600,74450905,2190,2190,2190,2190,11
20230809,120500,74426815,2190,2190,2190,2190,10
20230809,120400,74404915,2190,2190,2190,2190,10
20230809,120300,74383015,2190,2175,2190,2175,54
20230809,120200,74265385,2190,2190,2190,2190,10
20230809,120100,74243485,2190,2190,2190,2190,10
20230809,120000,74221585,2190,2190,2190,2190,10
20230809,115900,74199685,2190,2185,2190,2185,17
20230809,115800,74162535,2185,2185,2185,2185,14
20230809,115700,74131945,2185,2185,2185,2185,10
20230809,115600,74110095,2185,2185,2185,2185,10
20230809,115500,74088245,2190,2190,2190,2190,10
20230809,115400,74066345,2190,2190,2190,2190,10
20230809,115300,74044445,2190,2190,2190,2190,10
20230809,115200,74022545,2190,2190,2190,2190,15
20230809,115100,73989695,2190,2190,2190,2190,10
20230809,115000,73967795,2190,2190,2190,2190,11
20230809,114900,73943705,2190,2190,2190,2190,10
20230809,114800,73921805,2190,2190,2190,2190,10
20230809,114700,73899905,2190,2190,2190,2190,10
20230809,114600,73878005,2190,2190,2190,2190,10
20230809,114500,73856105,2190,2190,2190,2190,10
20230809,114400,73834205,2190,2190,2190,2190,10
20230809,114300,73812305,2190,2180,2190,2180,73
20230809,114200,73652645,2175,2185,2195,2175,1351
20230809,114100,70712365,2195,2190,2195,2190,18
20230809,114000,70672895,2195,2195,2195,2195,10
20230809,113900,70650945,2195,2195,2195,2190,26
20230809,113800,70593935,2200,2200,2200,2200,10
20230809,113700,70571935,2200,2200,2200,2200,10
20230809,113600,70549935,2200,2200,2200,2200,10
20230809,113500,70527935,2200,2190,2200,2190,45
20230809,113400,70429265,2200,2200,2200,2200,11
20230809,113300,70405065,2200,2200,2200,2200,10
20230809,113200,70383065,2200,2200,2200,2200,10
20230809,113100,70361065,2200,2200,2200,2200,10
20230809,113000,70339065,2200,2200,2200,2200,10
20230809,112900,70317065,2200,2200,2200,2200,15
20230809,112800,70284065,2200,2190,2200,2190,17
20230809,112700,70246715,2200,2200,2200,2200,10
20230809,112600,70224715,2200,2200,2200,2190,15
20230809,112500,70191735,2200,2200,2200,2200,10
20230809,112400,70169735,2200,2205,2205,2190,39
20230809,112300,70084155,2205,2205,2205,2205,10
20230809,112200,70062105,2205,2195,2205,2195,28
20230809,112100,70000525,2210,2210,2210,2210,10
20230809,112000,69978425,2210,2210,2210,2200,218
20230809,111900,69496665,2210,2210,2210,2210,11
20230809,111800,69472355,2200,2210,2210,2200,21
20230809,111700,69426045,2215,2210,2215,2210,216
20230809,111600,68948680,2210,2210,2210,2210,10
20230809,111500,68926580,2210,2210,2210,2210,10
20230809,111400,68904480,2210,2200,2210,2200,109
20230809,111300,68663640,2210,2215,2215,2200,15
20230809,111200,68630445,2215,2190,2215,2190,5860
20230809,111100,55750345,2190,2185,2190,2185,21
20230809,111000,55704405,2185,2185,2185,2185,11
20230809,110900,55680370,2185,2185,2185,2185,10
20230809,110800,55658520,2185,2185,2185,2185,10
20230809,110700,55636670,2185,2185,2185,2185,10
20230809,110600,55614820,2185,2185,2185,2185,10
20230809,110500,55592970,2185,2185,2185,2185,10
20230809,110400,55571120,2185,2185,2185,2185,1010
20230809,110300,53364270,2185,2185,2185,2185,10
20230809,110200,53342420,2185,2185,2185,2185,11
20230809,110100,53318385,2185,2185,2185,2185,10
20230809,110000,53296535,2185,2185,2185,2185,10
20230809,105900,53274685,2185,2185,2185,2185,10
20230809,105800,53252835,2185,2185,2185,2185,10
20230809,105700,53230985,2185,2185,2185,2185,10
20230809,105600,53209135,2185,2185,2185,2185,10
20230809,105500,53187285,2185,2185,2185,2185,12
20230809,105400,53161065,2175,2185,2185,2175,26
20230809,105300,53104405,2185,2190,2190,2185,12
20230809,105200,53078135,2190,2195,2195,2180,18
20230809,105100,53038705,2195,2195,2195,2195,10
20230809,105000,53016755,2195,2195,2195,2195,12
20230809,104900,52990415,2180,2195,2195,2180,16
20230809,104800,52955345,2195,2180,2195,2180,407
20230809,104700,52068070,2180,2180,2180,2180,10
20230809,104600,52046270,2180,2175,2180,2175,66
20230809,104500,51902615,2180,2180,2180,2180,10
20230809,104400,51880815,2180,2180,2180,2180,10
20230809,104300,51859015,2180,2180,2180,2180,13
20230809,104200,51830675,2180,2180,2180,2180,30
20230809,104100,51765275,2180,2180,2180,2180,10
20230809,104000,51743475,2180,2180,2180,2180,12
20230809,103900,51717315,2170,2170,2170,2170,437
20230809,103800,50769025,2170,2170,2170,2170,11
20230809,103700,50745155,2170,2170,2170,2170,10
20230809,103600,50723455,2170,2170,2170,2170,10
20230809,103500,50701755,2170,2170,2170,2170,20
20230809,103400,50658355,2170,2170,2170,2170,10
20230809,103300,50636655,2170,2170,2170,2170,10
20230809,103200,50614955,2170,2170,2170,2170,10
20230809,103100,50593255,2170,2165,2170,2165,58
20230809,103000,50467625,2170,2170,2170,2170,10
20230809,102900,50445925,2170,2170,2170,2170,0
20230809,102800,50445925,2170,2170,2170,2170,0
20230809,102700,50445925,2170,2170,2170,2170,0
20230809,102600,50445925,2170,2165,2170,2165,4
20230809,102500,50437255,2170,2170,2170,2170,0
20230809,102400,50437255,2170,2170,2170,2170,7
20230809,102300,50422065,2180,2180,2180,2180,0
20230809,102200,50422065,2180,2180,2180,2180,0
20230809,102100,50422065,2180,2180,2180,2180,0
20230809,102000,50422065,2180,2180,2180,2180,10
20230809,101900,50400265,2180,2175,2180,2175,2530
20230809,101800,44897505,2175,2175,2175,2175,0
20230809,101700,44897505,2175,2175,2175,2175,0
20230809,101600,44897505,2175,2165,2175,2165,15
20230809,101500,44865010,2175,2170,2175,2170,20
20230809,101400,44821600,2175,2175,2175,2175,0
20230809,101300,44821600,2175,2175,2175,2175,17
20230809,101200,44784625,2175,2175,2175,2175,0
20230809,101100,44784625,2175,2175,2175,2170,12
20230809,101000,44758550,2170,2170,2170,2170,7
20230809,100900,44743360,2175,2165,2175,2165,736
20230809,100800,43146895,2165,2160,2165,2160,567
20230809,100700,41922125,2165,2165,2165,2165,0
20230809,100600,41922125,2165,2165,2165,2165,150
20230809,100500,41597375,2165,2165,2165,2165,1
20230809,100400,41595210,2165,2165,2165,2165,0
20230809,100300,41595210,2165,2160,2165,2160,5
20230809,100200,41584400,2165,2165,2165,2165,1
20230809,100100,41582235,2165,2165,2165,2165,0
20230809,100000,41582235,2165,2165,2165,2165,10
20230809,095900,41560585,2165,2165,2165,2165,0
20230809,095800,41560585,2165,2165,2165,2165,1
20230809,095700,41558420,2165,2165,2165,2165,0
20230809,095600,41558420,2165,2165,2165,2165,0
20230809,095500,41558420,2165,2165,2165,2165,0
20230809,095400,41558420,2165,2165,2165,2165,0
20230809,095300,41558420,2165,2165,2165,2165,0
20230809,095200,41558420,2165,2165,2165,2165,2
20230809,095100,41554090,2165,2165,2165,2165,0
20230809,095000,41554090,2165,2160,2165,2160,69
20230809,094900,41405030,2165,2165,2165,2165,0
20230809,094800,41405030,2165,2170,2170,2165,13
20230809,094700,41376825,2170,2170,2170,2170,0
20230809,094600,41376825,2170,2160,2170,2160,1277
20230809,094500,38613510,2155,2155,2155,2155,996
20230809,094400,36467130,2155,2155,2155,2155,0
20230809,094300,36467130,2155,2155,2155,2155,0
20230809,094200,36467130,2155,2145,2155,2145,332
20230809,094100,35754970,2145,2145,2145,2140,924
20230809,094000,33777320,2145,2145,2150,2145,234
20230809,093900,33275380,2155,2155,2155,2155,1
20230809,093800,33273225,2160,2160,2160,2150,14
20230809,093700,33243045,2160,2150,2160,2150,230
20230809,093600,32748525,2150,2150,2150,2150,1
20230809,093500,32746375,2150,2145,2150,2145,107
20230809,093400,32516825,2150,2155,2160,2150,90
20230809,093300,32323295,2160,2160,2160,2160,0
20230809,093200,32323295,2160,2160,2160,2160,1
20230809,093100,32321135,2160,2160,2160,2160,3
20230809,093000,32314655,2160,2160,2160,2160,1
20230809,092900,32312495,2150,2150,2150,2150,860
20230809,092800,30463495,2160,2160,2160,2160,100
20230809,092700,30247495,2160,2160,2160,2160,10
20230809,092600,30225895,2160,2160,2160,2160,0
20230809,092500,30225895,2160,2160,2160,2160,102
20230809,092400,30005575,2155,2155,2155,2155,400
20230809,092300,29143575,2155,2160,2160,2155,2
20230809,092200,29139260,2165,2155,2165,2145,3808
20230809,092100,20962870,2170,2170,2170,2170,0
20230809,092000,20962870,2170,2170,2170,2170,3
20230809,091900,20956360,2170,2170,2170,2170,2
20230809,091800,20952020,2170,2170,2170,2170,1123
20230809,091700,18515110,2170,2165,2170,2165,101
20230809,091600,18296440,2170,2160,2170,2160,13
20230809,091500,18268340,2170,2165,2170,2165,168
20230809,091400,17904615,2170,2170,2170,2170,0
20230809,091300,17904615,2170,2170,2170,2170,0
20230809,091200,17904615,2170,2170,2170,2160,6
20230809,091100,17891625,2170,2140,2170,2140,5657
20230809,091000,5765335,2140,2130,2140,2130,700
20230809,090900,4274315,2140,2135,2140,2135,27
20230809,090800,4216565,2140,2140,2140,2140,2
20230809,090700,4212285,2140,2140,2140,2140,2
20230809,090600,4208005,2140,2140,2140,2140,10
20230809,090500,4186605,2140,2145,2145,2130,20
20230809,090400,4143950,2145,2130,2145,2130,183
20230809,090300,3754105,2145,2145,2145,2135,4
20230809,090200,3745545,2130,2145,2145,2130,444
20230809,090100,2795670,2150,2155,2165,2145,406
20230809,090000,1922725,2155,2160,2160,2155,885