KissMeData/025320/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190100,2830971475,3300,3300,3300,3300,29424
20230809,190000,2830971475,3300,3300,3300,3300,0
20230809,185900,2830971475,3300,3300,3300,3300,0
20230809,185800,2830971475,3300,3300,3300,3300,0
20230809,185700,2830971475,3300,3300,3300,3300,0
20230809,185600,2830971475,3300,3300,3300,3300,0
20230809,185500,2830971475,3300,3300,3300,3300,0
20230809,185400,2830971475,3300,3300,3300,3300,0
20230809,185300,2830971475,3300,3300,3300,3300,0
20230809,185200,2830971475,3300,3300,3300,3300,0
20230809,185100,2830971475,3300,3300,3300,3300,0
20230809,185000,2830971475,3300,3300,3300,3300,0
20230809,184900,2830971475,3300,3300,3300,3300,0
20230809,184800,2830971475,3300,3300,3300,3300,0
20230809,184700,2830971475,3300,3300,3300,3300,0
20230809,184600,2830971475,3300,3300,3300,3300,0
20230809,184500,2830971475,3300,3300,3300,3300,0
20230809,184400,2830971475,3300,3300,3300,3300,0
20230809,184300,2830971475,3300,3300,3300,3300,0
20230809,184200,2830971475,3300,3300,3300,3300,0
20230809,184100,2830971475,3300,3300,3300,3300,0
20230809,184000,2830971475,3300,3300,3300,3300,0
20230809,183900,2830971475,3300,3300,3300,3300,0
20230809,183800,2830971475,3300,3300,3300,3300,0
20230809,183700,2830971475,3300,3300,3300,3300,0
20230809,183600,2830971475,3300,3300,3300,3300,0
20230809,183500,2830971475,3300,3300,3300,3300,0
20230809,183400,2830971475,3300,3300,3300,3300,0
20230809,183300,2830971475,3300,3300,3300,3300,0
20230809,183200,2830971475,3300,3300,3300,3300,0
20230809,183100,2830971475,3300,3300,3300,3300,29424
20230809,183000,2830971475,3300,3300,3300,3300,0
20230809,182900,2830971475,3300,3300,3300,3300,0
20230809,182800,2830971475,3300,3300,3300,3300,0
20230809,182700,2830971475,3300,3300,3300,3300,0
20230809,182600,2830971475,3300,3300,3300,3300,0
20230809,182500,2830971475,3300,3300,3300,3300,0
20230809,182400,2830971475,3300,3300,3300,3300,0
20230809,182300,2830971475,3300,3300,3300,3300,0
20230809,182200,2830971475,3300,3300,3300,3300,0
20230809,182100,2830971475,3300,3300,3300,3300,0
20230809,182000,2830971475,3300,3300,3300,3300,0
20230809,181900,2830971475,3300,3300,3300,3300,0
20230809,181800,2830971475,3300,3300,3300,3300,0
20230809,181700,2830971475,3300,3300,3300,3300,0
20230809,181600,2830971475,3300,3300,3300,3300,0
20230809,181500,2830971475,3300,3300,3300,3300,0
20230809,181400,2830971475,3300,3300,3300,3300,0
20230809,181300,2830971475,3300,3300,3300,3300,0
20230809,181200,2830971475,3300,3300,3300,3300,0
20230809,181100,2830971475,3300,3300,3300,3300,0
20230809,181000,2830971475,3300,3300,3300,3300,0
20230809,180900,2830971475,3300,3300,3300,3300,0
20230809,180800,2830971475,3300,3300,3300,3300,0
20230809,180700,2830971475,3300,3300,3300,3300,0
20230809,180600,2830971475,3300,3300,3300,3300,0
20230809,180500,2830971475,3300,3300,3300,3300,0
20230809,180400,2830971475,3300,3300,3300,3300,0
20230809,180300,2830971475,3300,3300,3300,3300,0
20230809,180200,2830971475,3300,3300,3300,3300,0
20230809,180100,2830971475,3300,3300,3300,3300,29424
20230809,180000,2830971475,3300,3300,3300,3300,0
20230809,175900,2830971475,3300,3300,3300,3300,0
20230809,175800,2830971475,3300,3300,3300,3300,0
20230809,175700,2830971475,3300,3300,3300,3300,0
20230809,175600,2830971475,3300,3300,3300,3300,0
20230809,175500,2830971475,3300,3300,3300,3300,0
20230809,175400,2830971475,3300,3300,3300,3300,0
20230809,175300,2830971475,3300,3300,3300,3300,0
20230809,175200,2830971475,3300,3300,3300,3300,0
20230809,175100,2830971475,3300,3300,3300,3300,0
20230809,175000,2830971475,3300,3300,3300,3300,0
20230809,174900,2830971475,3300,3300,3300,3300,0
20230809,174800,2830971475,3300,3300,3300,3300,0
20230809,174700,2830971475,3300,3300,3300,3300,0
20230809,174600,2830971475,3300,3300,3300,3300,0
20230809,174500,2830971475,3300,3300,3300,3300,0
20230809,174400,2830971475,3300,3300,3300,3300,0
20230809,174300,2830971475,3300,3300,3300,3300,0
20230809,174200,2830971475,3300,3300,3300,3300,0
20230809,174100,2830971475,3300,3300,3300,3300,0
20230809,174000,2830971475,3300,3300,3300,3300,0
20230809,173900,2830971475,3300,3300,3300,3300,0
20230809,173800,2830971475,3300,3300,3300,3300,0
20230809,173700,2830971475,3300,3300,3300,3300,0
20230809,173600,2830971475,3300,3300,3300,3300,0
20230809,173500,2830971475,3300,3300,3300,3300,0
20230809,173400,2830971475,3300,3300,3300,3300,0
20230809,173300,2830971475,3300,3300,3300,3300,0
20230809,173200,2830971475,3300,3300,3300,3300,0
20230809,173100,2830971475,3300,3300,3300,3300,29424
20230809,173000,2830971475,3300,3300,3300,3300,0
20230809,172900,2830971475,3300,3300,3300,3300,0
20230809,172800,2830971475,3300,3300,3300,3300,0
20230809,172700,2830971475,3300,3300,3300,3300,0
20230809,172600,2830971475,3300,3300,3300,3300,0
20230809,172500,2830971475,3300,3300,3300,3300,0
20230809,172400,2830971475,3300,3300,3300,3300,0
20230809,172300,2830971475,3300,3300,3300,3300,0
20230809,172200,2830971475,3300,3300,3300,3300,0
20230809,172100,2830971475,3300,3300,3300,3300,0
20230809,172000,2830971475,3300,3300,3300,3300,0
20230809,171900,2830971475,3300,3300,3300,3300,0
20230809,171800,2830971475,3300,3300,3300,3300,0
20230809,171700,2830971475,3300,3300,3300,3300,0
20230809,171600,2830971475,3300,3300,3300,3300,0
20230809,171500,2830971475,3300,3300,3300,3300,0
20230809,171400,2830971475,3300,3300,3300,3300,0
20230809,171300,2830971475,3300,3300,3300,3300,0
20230809,171200,2830971475,3300,3300,3300,3300,0
20230809,171100,2830971475,3300,3300,3300,3300,0
20230809,171000,2830971475,3300,3300,3300,3300,0
20230809,170900,2830971475,3300,3300,3300,3300,0
20230809,170800,2830971475,3300,3300,3300,3300,0
20230809,170700,2830971475,3300,3300,3300,3300,0
20230809,170600,2830971475,3300,3300,3300,3300,0
20230809,170500,2830971475,3300,3300,3300,3300,0
20230809,170400,2830971475,3300,3300,3300,3300,0
20230809,170300,2830971475,3300,3300,3300,3300,0
20230809,170200,2830971475,3300,3300,3300,3300,0
20230809,170100,2830971475,3300,3300,3300,3300,29424
20230809,170000,2830971475,3300,3300,3300,3300,0
20230809,165900,2830971475,3300,3300,3300,3300,0
20230809,165800,2830971475,3300,3300,3300,3300,0
20230809,165700,2830971475,3300,3300,3300,3300,0
20230809,165600,2830971475,3300,3300,3300,3300,0
20230809,165500,2830971475,3300,3300,3300,3300,0
20230809,165400,2830971475,3300,3300,3300,3300,0
20230809,165300,2830971475,3300,3300,3300,3300,0
20230809,165200,2830971475,3300,3300,3300,3300,0
20230809,165100,2830971475,3300,3300,3300,3300,0
20230809,165000,2830971475,3300,3300,3300,3300,0
20230809,164900,2830971475,3300,3300,3300,3300,0
20230809,164800,2830971475,3300,3300,3300,3300,0
20230809,164700,2830971475,3300,3300,3300,3300,0
20230809,164600,2830971475,3300,3300,3300,3300,0
20230809,164500,2830971475,3300,3300,3300,3300,0
20230809,164400,2830971475,3300,3300,3300,3300,0
20230809,164300,2830971475,3300,3300,3300,3300,0
20230809,164200,2830971475,3300,3300,3300,3300,0
20230809,164100,2830971475,3300,3300,3300,3300,0
20230809,164000,2830971475,3300,3300,3300,3300,0
20230809,163900,2830971475,3300,3300,3300,3300,0
20230809,163800,2830971475,3300,3300,3300,3300,0
20230809,163700,2830971475,3300,3300,3300,3300,0
20230809,163600,2830971475,3300,3300,3300,3300,0
20230809,163500,2830971475,3300,3300,3300,3300,0
20230809,163400,2830971475,3300,3300,3300,3300,0
20230809,163300,2830971475,3300,3300,3300,3300,0
20230809,163200,2830971475,3300,3300,3300,3300,0
20230809,163100,2830971475,3300,3300,3300,3300,29424
20230809,163000,2830971475,3300,3300,3300,3300,0
20230809,162900,2830971475,3300,3300,3300,3300,0
20230809,162800,2830971475,3300,3300,3300,3300,0
20230809,162700,2830971475,3300,3300,3300,3300,0
20230809,162600,2830971475,3300,3300,3300,3300,0
20230809,162500,2830971475,3300,3300,3300,3300,0
20230809,162400,2830971475,3300,3300,3300,3300,0
20230809,162300,2830971475,3300,3300,3300,3300,0
20230809,162200,2830971475,3300,3300,3300,3300,0
20230809,162100,2830971475,3300,3300,3300,3300,0
20230809,162000,2830971475,3300,3300,3300,3300,0
20230809,161900,2830971475,3300,3300,3300,3300,0
20230809,161800,2830971475,3300,3300,3300,3300,0
20230809,161700,2830971475,3300,3300,3300,3300,0
20230809,161600,2830971475,3300,3300,3300,3300,0
20230809,161500,2830971475,3300,3300,3300,3300,0
20230809,161400,2830971475,3300,3300,3300,3300,0
20230809,161300,2830971475,3300,3300,3300,3300,0
20230809,161200,2830971475,3300,3300,3300,3300,0
20230809,161100,2830971475,3300,3300,3300,3300,0
20230809,161000,2830971475,3300,3300,3300,3300,0
20230809,160900,2830971475,3300,3300,3300,3300,0
20230809,160800,2830971475,3300,3300,3300,3300,0
20230809,160700,2830971475,3300,3300,3300,3300,0
20230809,160600,2830971475,3300,3300,3300,3300,0
20230809,160500,2830971475,3300,3300,3300,3300,0
20230809,160400,2830971475,3300,3300,3300,3300,0
20230809,160300,2830971475,3300,3300,3300,3300,0
20230809,160200,2830971475,3300,3300,3300,3300,0
20230809,160100,2830971475,3300,3300,3300,3300,29424
20230809,160000,2830971475,3300,3300,3300,3300,0
20230809,155900,2830971475,3300,3300,3300,3300,0
20230809,155800,2830971475,3300,3300,3300,3300,0
20230809,155700,2830971475,3300,3300,3300,3300,0
20230809,155600,2830971475,3300,3300,3300,3300,0
20230809,155500,2830971475,3300,3300,3300,3300,0
20230809,155400,2830971475,3300,3300,3300,3300,0
20230809,155300,2830971475,3300,3300,3300,3300,0
20230809,155200,2830971475,3300,3300,3300,3300,0
20230809,155100,2830971475,3300,3300,3300,3300,0
20230809,155000,2830971475,3300,3300,3300,3300,0
20230809,154900,2830971475,3300,3300,3300,3300,0
20230809,154800,2830971475,3300,3300,3300,3300,0
20230809,154700,2830971475,3300,3300,3300,3300,0
20230809,154600,2830971475,3300,3300,3300,3300,0
20230809,154500,2830971475,3300,3300,3300,3300,0
20230809,154400,2830971475,3300,3300,3300,3300,0
20230809,154300,2830971475,3300,3300,3300,3300,0
20230809,154200,2830971475,3300,3300,3300,3300,0
20230809,154100,2830971475,3300,3300,3300,3300,0
20230809,154000,2830971475,3300,3300,3300,3300,0
20230809,153900,2830971475,3300,3300,3300,3300,0
20230809,153800,2830971475,3300,3300,3300,3300,0
20230809,153700,2830971475,3300,3300,3300,3300,0
20230809,153600,2830971475,3300,3300,3300,3300,0
20230809,153500,2830971475,3300,3300,3300,3300,0
20230809,153400,2830971475,3300,3300,3300,3300,0
20230809,153300,2830971475,3300,3300,3300,3300,0
20230809,153200,2830971475,3300,3300,3300,3300,0
20230809,153100,2830971475,3300,3300,3300,3300,29424
20230809,153000,2830971475,3300,3300,3300,3300,29424
20230809,152900,2733872275,3305,3305,3305,3305,0
20230809,152800,2733872275,3305,3305,3305,3305,0
20230809,152700,2733872275,3305,3305,3305,3305,0
20230809,152600,2733872275,3305,3305,3305,3305,0
20230809,152500,2733872275,3305,3305,3305,3305,0
20230809,152400,2733872275,3305,3305,3305,3305,0
20230809,152300,2733872275,3305,3305,3305,3305,0
20230809,152200,2733872275,3305,3305,3305,3305,0
20230809,152100,2733872275,3305,3305,3305,3305,0
20230809,152000,2733872275,3305,3305,3305,3305,0
20230809,151900,2733872275,3305,3305,3305,3300,888
20230809,151800,2730938110,3305,3305,3305,3300,7619
20230809,151700,2705782565,3305,3305,3310,3305,4160
20230809,151600,2692033600,3310,3305,3310,3305,5123
20230809,151500,2675102045,3310,3310,3310,3310,1
20230809,151400,2675098735,3310,3310,3310,3310,1161
20230809,151300,2671255825,3310,3310,3310,3305,236
20230809,151200,2670475275,3310,3310,3315,3305,545
20230809,151100,2668671535,3315,3325,3325,3315,5096
20230809,151000,2651767720,3325,3315,3325,3315,3548
20230809,150900,2639992350,3320,3320,3320,3315,628
20230809,150800,2637907425,3320,3320,3320,3315,1173
20230809,150700,2634015690,3320,3320,3320,3315,222
20230809,150600,2633279650,3320,3310,3320,3310,2112
20230809,150500,2626273795,3315,3310,3315,3305,5061
20230809,150400,2609525845,3310,3305,3310,3305,805
20230809,150300,2606863800,3310,3310,3310,3310,220
20230809,150200,2606135600,3315,3305,3315,3305,7411
20230809,150100,2581631435,3310,3310,3310,3305,541
20230809,150000,2579843225,3315,3315,3315,3305,10358
20230809,145900,2545603670,3315,3315,3315,3315,32
20230809,145800,2545497590,3315,3310,3315,3305,5794
20230809,145700,2526341580,3310,3310,3315,3310,4415
20230809,145600,2511726770,3315,3320,3320,3315,7249
20230809,145500,2487691320,3320,3325,3325,3320,2128
20230809,145400,2480626350,3320,3320,3325,3315,3459
20230809,145300,2469147460,3320,3325,3325,3320,249
20230809,145200,2468320730,3325,3320,3330,3320,247
20230809,145100,2467500665,3330,3325,3330,3325,1058
20230809,145000,2463977830,3320,3325,3330,3315,3007
20230809,144900,2453990825,3325,3320,3325,3320,1389
20230809,144800,2449377490,3325,3325,3325,3320,977
20230809,144700,2446133815,3325,3325,3325,3320,117
20230809,144600,2445745335,3325,3325,3325,3325,831
20230809,144500,2442982260,3325,3325,3325,3325,0
20230809,144400,2442982260,3325,3325,3330,3320,1304
20230809,144300,2438647955,3325,3325,3330,3320,462
20230809,144200,2437111950,3325,3320,3330,3320,926
20230809,144100,2434033000,3330,3325,3330,3325,2335
20230809,144000,2426264110,3330,3325,3330,3325,11
20230809,143900,2426227530,3330,3325,3330,3325,2120
20230809,143800,2419175380,3325,3320,3325,3320,3879
20230809,143700,2406297090,3320,3320,3320,3320,10
20230809,143600,2406263890,3320,3315,3320,3310,1501
20230809,143500,2401293750,3320,3315,3320,3310,501
20230809,143400,2399634975,3320,3315,3320,3315,967
20230809,143300,2396429355,3320,3315,3320,3315,969
20230809,143200,2393216750,3320,3315,3320,3315,288
20230809,143100,2392262025,3320,3320,3320,3315,2670
20230809,143000,2383398625,3325,3320,3330,3320,124
20230809,142900,2382986480,3330,3330,3330,3325,3746
20230809,142800,2370530840,3325,3330,3330,3325,567
20230809,142700,2368643620,3335,3325,3335,3325,1647
20230809,142600,2363158650,3335,3330,3335,3330,4640
20230809,142500,2347707425,3335,3330,3335,3330,745
20230809,142400,2345226560,3335,3330,3335,3330,25
20230809,142300,2345143275,3335,3335,3335,3330,1728
20230809,142200,2339387045,3335,3330,3335,3330,704
20230809,142100,2337039260,3335,3335,3335,3335,140
20230809,142000,2336572360,3335,3330,3340,3330,640
20230809,141900,2334439000,3340,3330,3340,3330,7368
20230809,141800,2309871010,3335,3335,3335,3335,1
20230809,141700,2309867675,3335,3335,3335,3325,1415
20230809,141600,2305156195,3330,3330,3335,3330,364
20230809,141500,2303944070,3335,3330,3335,3325,6568
20230809,141400,2282092620,3335,3335,3340,3330,833
20230809,141300,2279314605,3335,3340,3340,3330,3881
20230809,141200,2266367985,3340,3340,3340,3335,491
20230809,141100,2264728785,3340,3335,3340,3335,1517
20230809,141000,2259665805,3340,3340,3340,3335,941
20230809,140900,2256524255,3340,3335,3340,3335,2957
20230809,140800,2246656050,3340,3345,3345,3335,2338
20230809,140700,2238848115,3345,3345,3350,3340,5808
20230809,140600,2219423540,3345,3335,3345,3335,12319
20230809,140500,2178293580,3340,3330,3340,3325,6181
20230809,140400,2157692410,3335,3315,3335,3315,33397
20230809,140300,2046607890,3315,3310,3315,3310,3938
20230809,140200,2033566040,3300,3295,3305,3295,20014
20230809,140100,1967521690,3295,3295,3295,3295,0
20230809,140000,1967521690,3295,3295,3295,3290,68
20230809,135900,1967297680,3295,3295,3295,3290,357
20230809,135800,1966123015,3295,3290,3295,3290,3053
20230809,135700,1956078640,3290,3285,3290,3285,2062
20230809,135600,1949299910,3290,3290,3290,3290,542
20230809,135500,1947516730,3290,3290,3290,3290,0
20230809,135400,1947516730,3290,3285,3290,3285,2
20230809,135300,1947510155,3290,3290,3290,3290,0
20230809,135200,1947510155,3290,3290,3290,3290,550
20230809,135100,1945700655,3295,3290,3295,3290,8679
20230809,135000,1917134325,3290,3290,3290,3290,2000
20230809,134900,1910554325,3290,3290,3290,3290,0
20230809,134800,1910554325,3290,3290,3290,3290,3000
20230809,134700,1900684325,3290,3285,3290,3285,1088
20230809,134600,1897110185,3290,3285,3290,3285,1487
20230809,134500,1892220355,3290,3285,3290,3285,301
20230809,134400,1891231565,3290,3280,3290,3280,1267
20230809,134300,1887074000,3285,3285,3285,3285,300
20230809,134200,1886088500,3285,3285,3290,3285,3804
20230809,134100,1873592355,3290,3290,3290,3290,1766
20230809,134000,1867782215,3295,3295,3295,3290,1053
20230809,133900,1864317830,3295,3295,3295,3295,25
20230809,133800,1864235455,3295,3295,3295,3295,111
20230809,133700,1863869710,3295,3295,3295,3290,4161
20230809,133600,1850179940,3295,3295,3295,3290,112
20230809,133500,1849811400,3290,3290,3290,3290,200
20230809,133400,1849153400,3295,3290,3295,3290,593
20230809,133300,1847202425,3290,3295,3300,3290,787
20230809,133200,1844610590,3295,3290,3300,3285,6307
20230809,133100,1823835875,3295,3285,3295,3285,1357
20230809,133000,1819375145,3285,3285,3295,3285,2962
20230809,132900,1809639195,3285,3285,3290,3285,4091
20230809,132800,1796200250,3285,3280,3285,3280,938
20230809,132700,1793123550,3280,3280,3280,3280,100
20230809,132600,1792795550,3280,3280,3280,3280,51
20230809,132500,1792628270,3280,3275,3280,3275,64
20230809,132400,1792418660,3280,3280,3280,3280,0
20230809,132300,1792418660,3280,3280,3280,3280,0
20230809,132200,1792418660,3280,3280,3280,3280,115
20230809,132100,1792041460,3280,3280,3280,3280,100
20230809,132000,1791713460,3280,3280,3280,3275,1506
20230809,131900,1786780995,3280,3280,3280,3275,229
20230809,131800,1786030875,3280,3275,3280,3270,3072
20230809,131700,1775981080,3280,3280,3280,3280,1000
20230809,131600,1772701080,3280,3280,3280,3280,3
20230809,131500,1772691240,3280,3275,3280,3275,1139
20230809,131400,1768960975,3280,3285,3285,3275,328
20230809,131300,1767886640,3280,3285,3285,3280,103
20230809,131200,1767548785,3285,3285,3285,3285,0
20230809,131100,1767548785,3285,3285,3285,3280,41
20230809,131000,1767414200,3285,3280,3285,3280,251
20230809,130900,1766590915,3285,3285,3285,3285,0
20230809,130800,1766590915,3285,3285,3285,3285,500
20230809,130700,1764948415,3285,3285,3285,3270,4511
20230809,130600,1750185890,3285,3280,3285,3275,304
20230809,130500,1749188800,3285,3280,3285,3275,2143
20230809,130400,1742167030,3285,3280,3285,3280,5346
20230809,130300,1724632145,3280,3280,3280,3275,41
20230809,130200,1724497815,3280,3280,3280,3280,100
20230809,130100,1724169815,3280,3280,3280,3270,4955
20230809,130000,1707957080,3280,3280,3280,3280,77
20230809,125900,1707704520,3280,3280,3280,3280,1
20230809,125800,1707701240,3280,3280,3280,3280,0
20230809,125700,1707701240,3280,3280,3280,3280,0
20230809,125600,1707701240,3280,3280,3280,3280,1914
20230809,125500,1701423320,3280,3280,3280,3280,1
20230809,125400,1701420040,3280,3280,3280,3280,584
20230809,125300,1699504520,3280,3280,3280,3280,913
20230809,125200,1696509880,3280,3280,3280,3280,50
20230809,125100,1696345880,3280,3275,3280,3275,5
20230809,125000,1696329500,3280,3280,3280,3280,130
20230809,124900,1695903100,3280,3275,3280,3275,1166
20230809,124800,1692084445,3280,3275,3280,3275,29
20230809,124700,1691989465,3275,3275,3275,3275,500
20230809,124600,1690351965,3275,3275,3275,3275,1190
20230809,124500,1686454715,3280,3280,3280,3280,0
20230809,124400,1686454715,3280,3280,3280,3280,100
20230809,124300,1686126715,3280,3280,3280,3280,13
20230809,124200,1686084075,3280,3280,3280,3280,0
20230809,124100,1686084075,3280,3280,3280,3275,177
20230809,124000,1685503795,3280,3280,3280,3280,0
20230809,123900,1685503795,3280,3280,3280,3280,190
20230809,123800,1684880595,3280,3280,3280,3280,103
20230809,123700,1684542755,3280,3275,3280,3275,909
20230809,123600,1681565775,3275,3275,3275,3275,635
20230809,123500,1679486150,3275,3275,3275,3275,0
20230809,123400,1679486150,3275,3270,3275,3270,149
20230809,123300,1678998190,3275,3275,3275,3275,1000
20230809,123200,1675723190,3280,3280,3280,3270,3526
20230809,123100,1664188150,3280,3280,3280,3280,160
20230809,123000,1663663350,3280,3280,3280,3270,983
20230809,122900,1660445110,3280,3275,3280,3270,5930
20230809,122800,1641036160,3280,3275,3280,3275,1863
20230809,122700,1634934825,3280,3280,3280,3280,1
20230809,122600,1634931545,3280,3280,3285,3280,1052
20230809,122500,1631480980,3285,3280,3285,3280,501
20230809,122400,1629837695,3285,3275,3285,3275,1566
20230809,122300,1624703710,3275,3275,3275,3270,335
20230809,122200,1623608090,3275,3275,3275,3275,600
20230809,122100,1621643090,3275,3275,3280,3275,335
20230809,122000,1620545960,3280,3280,3280,3280,21
20230809,121900,1620477080,3280,3275,3280,3275,1678
20230809,121800,1614981625,3280,3275,3280,3275,103
20230809,121700,1614644295,3280,3275,3280,3275,1002
20230809,121600,1611362740,3280,3275,3280,3275,1027
20230809,121500,1607999195,3280,3280,3280,3275,802
20230809,121400,1605372635,3275,3275,3275,3275,402
20230809,121300,1604056085,3280,3280,3280,3275,2543
20230809,121200,1595725220,3280,3280,3280,3275,138
20230809,121100,1595272810,3280,3280,3280,3280,1123
20230809,121000,1591589370,3280,3280,3280,3280,525
20230809,120900,1589867370,3285,3285,3285,3285,0
20230809,120800,1589867370,3285,3285,3285,3285,500
20230809,120700,1588224870,3285,3285,3285,3285,10
20230809,120600,1588192020,3285,3280,3285,3280,2521
20230809,120500,1579913035,3285,3285,3285,3285,0
20230809,120400,1579913035,3285,3285,3285,3285,0
20230809,120300,1579913035,3285,3285,3285,3285,0
20230809,120200,1579913035,3285,3285,3285,3275,402
20230809,120100,1578592935,3285,3285,3285,3275,35
20230809,120000,1578478080,3285,3275,3285,3275,366
20230809,115900,1577279410,3285,3285,3285,3275,253
20230809,115800,1576450525,3285,3285,3285,3275,4259
20230809,115700,1562502280,3275,3275,3275,3275,5
20230809,115600,1562485905,3285,3280,3285,3280,113
20230809,115500,1562115255,3280,3280,3280,3280,1118
20230809,115400,1558448215,3280,3280,3280,3275,76
20230809,115300,1558199090,3285,3280,3285,3280,8
20230809,115200,1558172830,3285,3280,3285,3280,6
20230809,115100,1558153135,3285,3280,3285,3280,739
20230809,115000,1555729205,3285,3280,3285,3280,5
20230809,114900,1555712785,3285,3285,3285,3285,0
20230809,114800,1555712785,3285,3285,3285,3285,0
20230809,114700,1555712785,3285,3285,3285,3285,0
20230809,114600,1555712785,3285,3280,3285,3280,11
20230809,114500,1555676700,3285,3280,3285,3280,568
20230809,114400,1553813650,3280,3280,3280,3275,386
20230809,114300,1552549085,3285,3285,3285,3280,1470
20230809,114200,1547727230,3285,3280,3285,3280,318
20230809,114100,1546684175,3285,3285,3285,3285,97
20230809,114000,1546365530,3285,3285,3285,3285,2
20230809,113900,1546358960,3285,3280,3285,3280,534
20230809,113800,1544607415,3285,3285,3285,3280,199
20230809,113700,1543954185,3280,3285,3285,3280,270
20230809,113600,1543068085,3285,3285,3285,3285,11
20230809,113500,1543031950,3285,3285,3285,3285,59
20230809,113400,1542838135,3285,3280,3285,3280,24
20230809,113300,1542759410,3285,3280,3290,3280,1081
20230809,113200,1539209015,3285,3280,3285,3280,667
20230809,113100,1537021245,3285,3285,3285,3285,0
20230809,113000,1537021245,3285,3285,3285,3285,1
20230809,112900,1537017960,3285,3285,3285,3280,86
20230809,112800,1536735820,3285,3280,3285,3280,2179
20230809,112700,1529586630,3285,3280,3285,3280,1460
20230809,112600,1524797815,3285,3285,3285,3280,663
20230809,112500,1522620135,3285,3285,3285,3285,50
20230809,112400,1522455885,3285,3280,3285,3280,2026
20230809,112300,1515800600,3285,3280,3285,3280,453
20230809,112200,1514314750,3280,3280,3285,3280,104
20230809,112100,1513973615,3285,3285,3285,3280,166
20230809,112000,1513428880,3285,3285,3285,3285,75
20230809,111900,1513182505,3285,3285,3285,3285,40
20230809,111800,1513051105,3285,3280,3285,3280,2188
20230809,111700,1505874455,3280,3280,3280,3280,0
20230809,111600,1505874455,3280,3275,3280,3275,2
20230809,111500,1505867900,3280,3280,3280,3280,995
20230809,111400,1502604300,3280,3280,3280,3280,0
20230809,111300,1502604300,3280,3275,3280,3275,1003
20230809,111200,1499314470,3280,3280,3280,3275,1022
20230809,111100,1495967310,3280,3280,3280,3275,653
20230809,111000,1493828220,3280,3280,3280,3275,546
20230809,110900,1492037515,3280,3280,3280,3280,2
20230809,110800,1492030955,3280,3280,3285,3280,1569
20230809,110700,1486884630,3285,3280,3285,3280,2582
20230809,110600,1478415515,3280,3280,3280,3280,0
20230809,110500,1478415515,3280,3275,3280,3270,1634
20230809,110400,1473059115,3275,3275,3280,3275,3100
20230809,110300,1462906205,3275,3270,3275,3270,1582
20230809,110200,1457732560,3270,3270,3270,3270,924
20230809,110100,1454711080,3270,3270,3270,3265,701
20230809,110000,1452419810,3270,3265,3270,3265,162
20230809,105900,1451890800,3270,3270,3270,3265,1006
20230809,105800,1448606180,3270,3270,3270,3270,344
20230809,105700,1447481300,3270,3275,3275,3270,506
20230809,105600,1445826675,3270,3270,3275,3270,7
20230809,105500,1445803780,3275,3270,3275,3265,2995
20230809,105400,1436013645,3275,3270,3275,3270,87
20230809,105300,1435729145,3275,3275,3275,3270,1814
20230809,105200,1429796400,3275,3270,3275,3270,30
20230809,105100,1429698295,3275,3275,3275,3270,1993
20230809,105000,1423180225,3275,3270,3275,3270,892
20230809,104900,1420263375,3270,3275,3275,3270,527
20230809,104800,1418539840,3275,3280,3280,3265,191
20230809,104700,1417916065,3280,3275,3280,3270,113
20230809,104600,1417546000,3280,3275,3280,3260,24828
20230809,104500,1336487600,3280,3280,3280,3275,3012
20230809,104400,1326623275,3275,3275,3280,3275,361
20230809,104300,1325440960,3280,3280,3285,3280,4480
20230809,104200,1310746555,3290,3285,3290,3285,52
20230809,104100,1310575725,3290,3285,3295,3285,1875
20230809,104000,1304416330,3295,3285,3295,3285,44
20230809,103900,1304271780,3295,3285,3295,3285,261
20230809,103800,1303414345,3295,3285,3295,3285,3
20230809,103700,1303404480,3295,3285,3295,3285,251
20230809,103600,1302579665,3295,3290,3295,3290,1098
20230809,103500,1298967240,3290,3290,3290,3290,6
20230809,103400,1298947500,3290,3290,3295,3285,3725
20230809,103300,1286704955,3295,3290,3295,3290,222
20230809,103200,1285974320,3290,3290,3295,3290,2912
20230809,103100,1276393830,3295,3295,3295,3290,254
20230809,103000,1275557655,3295,3295,3295,3295,104
20230809,102900,1275214975,3295,3290,3295,3285,975
20230809,102800,1272005810,3295,3295,3295,3290,69
20230809,102700,1271778785,3295,3295,3295,3290,354
20230809,102600,1270613360,3295,3295,3295,3290,462
20230809,102500,1269091115,3295,3295,3295,3295,121
20230809,102400,1268692420,3295,3295,3295,3285,4081
20230809,102300,1255278620,3290,3295,3295,3285,1801
20230809,102200,1249353315,3295,3290,3295,3285,2830
20230809,102100,1240040100,3290,3285,3290,3280,580
20230809,102000,1238134930,3285,3285,3285,3285,0
20230809,101900,1238134930,3285,3285,3285,3280,35
20230809,101800,1238020120,3280,3275,3280,3275,679
20230809,101700,1235793650,3280,3275,3280,3275,592
20230809,101600,1233854590,3280,3280,3280,3275,1260
20230809,101500,1229727920,3280,3275,3280,3275,868
20230809,101400,1226884955,3280,3275,3280,3275,7985
20230809,101300,1200734060,3285,3285,3285,3275,642
20230809,101200,1198629190,3285,3290,3290,3275,2144
20230809,101100,1191596440,3290,3290,3290,3290,20
20230809,101000,1191530640,3290,3290,3290,3285,299
20230809,100900,1190547930,3290,3295,3295,3275,8600
20230809,100800,1162316970,3300,3305,3305,3290,12867
20230809,100700,1119943390,3295,3310,3310,3295,5783
20230809,100600,1100859510,3300,3305,3310,3300,1229
20230809,100500,1096797700,3310,3310,3310,3310,116
20230809,100400,1096413740,3315,3310,3315,3305,5225
20230809,100300,1079095655,3320,3300,3320,3295,15946
20230809,100200,1026318210,3300,3285,3300,3285,7510
20230809,100100,1001603715,3290,3285,3290,3280,1000
20230809,100000,998321210,3285,3290,3290,3280,515
20230809,095900,996631970,3290,3285,3290,3280,314
20230809,095800,995600760,3285,3290,3290,3280,8078
20230809,095700,969094760,3290,3285,3290,3285,1208
20230809,095600,965126470,3290,3290,3290,3285,142
20230809,095500,964659865,3290,3290,3290,3285,252
20230809,095400,963831435,3290,3290,3290,3285,677
20230809,095300,961607475,3285,3285,3290,3285,295
20230809,095200,960638345,3290,3285,3290,3285,440
20230809,095100,959192930,3290,3285,3290,3285,4321
20230809,095000,944998440,3285,3285,3285,3285,1081
20230809,094900,941447355,3290,3285,3290,3285,42
20230809,094800,941309330,3290,3285,3290,3285,270
20230809,094700,940422360,3290,3285,3290,3285,119
20230809,094600,940031435,3295,3290,3295,3290,182
20230809,094500,939432650,3290,3285,3290,3285,442
20230809,094400,937980130,3290,3280,3290,3280,1432
20230809,094300,933277845,3290,3290,3290,3280,1566
20230809,094200,928136220,3285,3280,3285,3280,556
20230809,094100,926309835,3285,3280,3290,3280,2116
20230809,094000,919362755,3285,3285,3290,3280,253
20230809,093900,918531135,3280,3290,3290,3280,958
20230809,093800,915382610,3290,3290,3290,3285,1528
20230809,093700,910360560,3295,3280,3295,3280,826
20230809,093600,907647325,3285,3285,3285,3280,5404
20230809,093500,889921685,3280,3270,3280,3270,7862
20230809,093400,864153725,3275,3275,3275,3270,274
20230809,093300,863256395,3275,3265,3275,3260,19226
20230809,093200,800565010,3265,3275,3275,3265,10368
20230809,093100,766712425,3270,3270,3275,3265,4721
20230809,093000,751280590,3275,3270,3275,3270,122
20230809,092900,750881605,3280,3270,3280,3265,6938
20230809,092800,728203775,3275,3265,3275,3265,1239
20230809,092700,724153355,3280,3270,3280,3265,6963
20230809,092600,701401305,3280,3275,3280,3270,4028
20230809,092500,688218145,3280,3275,3280,3270,3995
20230809,092400,675145910,3280,3280,3280,3275,291
20230809,092300,674192820,3275,3275,3280,3270,2129
20230809,092200,667220460,3275,3275,3280,3270,8138
20230809,092100,640580105,3280,3285,3290,3275,2996
20230809,092000,630754705,3290,3280,3290,3280,4323
20230809,091900,616568540,3285,3280,3285,3280,3849
20230809,091800,603940425,3285,3290,3300,3285,4914
20230809,091700,587789465,3300,3300,3300,3290,3839
20230809,091600,575151495,3300,3290,3300,3285,1116
20230809,091500,571475960,3290,3290,3290,3285,1696
20230809,091400,565901655,3300,3280,3300,3280,259
20230809,091300,565047960,3300,3300,3300,3280,8186
20230809,091200,538118260,3295,3285,3300,3280,7371
20230809,091100,513855255,3290,3280,3290,3275,4817
20230809,091000,498040015,3280,3270,3280,3270,4974
20230809,090900,481754295,3270,3275,3280,3270,10306
20230809,090800,448041665,3280,3275,3280,3270,5551
20230809,090700,429863340,3280,3280,3285,3270,5512
20230809,090600,411804645,3285,3275,3295,3275,7983
20230809,090500,385606850,3280,3275,3280,3270,9470
20230809,090400,354588380,3280,3285,3285,3270,12499
20230809,090300,313678670,3285,3280,3285,3270,12419
20230809,090200,272958965,3285,3295,3295,3275,8476
20230809,090100,245134785,3300,3290,3315,3275,17095
20230809,090000,188954625,3315,3330,3330,3275,49984