KissMeData/011300/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185000,1237717480,2280,2280,2280,2280,5472
20230809,184900,1237717480,2280,2280,2280,2280,0
20230809,184800,1237717480,2280,2280,2280,2280,0
20230809,184700,1237717480,2280,2280,2280,2280,0
20230809,184600,1237717480,2280,2280,2280,2280,0
20230809,184500,1237717480,2280,2280,2280,2280,0
20230809,184400,1237717480,2280,2280,2280,2280,0
20230809,184300,1237717480,2280,2280,2280,2280,0
20230809,184200,1237717480,2280,2280,2280,2280,0
20230809,184100,1237717480,2280,2280,2280,2280,0
20230809,184000,1237717480,2280,2280,2280,2280,0
20230809,183900,1237717480,2280,2280,2280,2280,0
20230809,183800,1237717480,2280,2280,2280,2280,0
20230809,183700,1237717480,2280,2280,2280,2280,0
20230809,183600,1237717480,2280,2280,2280,2280,0
20230809,183500,1237717480,2280,2280,2280,2280,0
20230809,183400,1237717480,2280,2280,2280,2280,0
20230809,183300,1237717480,2280,2280,2280,2280,0
20230809,183200,1237717480,2280,2280,2280,2280,0
20230809,183100,1237717480,2280,2280,2280,2280,0
20230809,183000,1237717480,2280,2280,2280,2280,0
20230809,182900,1237717480,2280,2280,2280,2280,0
20230809,182800,1237717480,2280,2280,2280,2280,0
20230809,182700,1237717480,2280,2280,2280,2280,0
20230809,182600,1237717480,2280,2280,2280,2280,0
20230809,182500,1237717480,2280,2280,2280,2280,0
20230809,182400,1237717480,2280,2280,2280,2280,0
20230809,182300,1237717480,2280,2280,2280,2280,0
20230809,182200,1237717480,2280,2280,2280,2280,0
20230809,182100,1237717480,2280,2280,2280,2280,0
20230809,182000,1237717480,2280,2280,2280,2280,5472
20230809,181900,1237717480,2280,2280,2280,2280,0
20230809,181800,1237717480,2280,2280,2280,2280,0
20230809,181700,1237717480,2280,2280,2280,2280,0
20230809,181600,1237717480,2280,2280,2280,2280,0
20230809,181500,1237717480,2280,2280,2280,2280,0
20230809,181400,1237717480,2280,2280,2280,2280,0
20230809,181300,1237717480,2280,2280,2280,2280,0
20230809,181200,1237717480,2280,2280,2280,2280,0
20230809,181100,1237717480,2280,2280,2280,2280,0
20230809,181000,1237717480,2280,2280,2280,2280,0
20230809,180900,1237717480,2280,2280,2280,2280,0
20230809,180800,1237717480,2280,2280,2280,2280,0
20230809,180700,1237717480,2280,2280,2280,2280,0
20230809,180600,1237717480,2280,2280,2280,2280,0
20230809,180500,1237717480,2280,2280,2280,2280,0
20230809,180400,1237717480,2280,2280,2280,2280,0
20230809,180300,1237717480,2280,2280,2280,2280,0
20230809,180200,1237717480,2280,2280,2280,2280,0
20230809,180100,1237717480,2280,2280,2280,2280,0
20230809,180000,1237717480,2280,2280,2280,2280,0
20230809,175900,1237717480,2280,2280,2280,2280,0
20230809,175800,1237717480,2280,2280,2280,2280,0
20230809,175700,1237717480,2280,2280,2280,2280,0
20230809,175600,1237717480,2280,2280,2280,2280,0
20230809,175500,1237717480,2280,2280,2280,2280,0
20230809,175400,1237717480,2280,2280,2280,2280,0
20230809,175300,1237717480,2280,2280,2280,2280,0
20230809,175200,1237717480,2280,2280,2280,2280,0
20230809,175100,1237717480,2280,2280,2280,2280,0
20230809,175000,1237717480,2280,2280,2280,2280,5472
20230809,174900,1237717480,2280,2280,2280,2280,0
20230809,174800,1237717480,2280,2280,2280,2280,0
20230809,174700,1237717480,2280,2280,2280,2280,0
20230809,174600,1237717480,2280,2280,2280,2280,0
20230809,174500,1237717480,2280,2280,2280,2280,0
20230809,174400,1237717480,2280,2280,2280,2280,0
20230809,174300,1237717480,2280,2280,2280,2280,0
20230809,174200,1237717480,2280,2280,2280,2280,0
20230809,174100,1237717480,2280,2280,2280,2280,0
20230809,174000,1237717480,2280,2280,2280,2280,0
20230809,173900,1237717480,2280,2280,2280,2280,0
20230809,173800,1237717480,2280,2280,2280,2280,0
20230809,173700,1237717480,2280,2280,2280,2280,0
20230809,173600,1237717480,2280,2280,2280,2280,0
20230809,173500,1237717480,2280,2280,2280,2280,0
20230809,173400,1237717480,2280,2280,2280,2280,0
20230809,173300,1237717480,2280,2280,2280,2280,0
20230809,173200,1237717480,2280,2280,2280,2280,0
20230809,173100,1237717480,2280,2280,2280,2280,0
20230809,173000,1237717480,2280,2280,2280,2280,0
20230809,172900,1237717480,2280,2280,2280,2280,0
20230809,172800,1237717480,2280,2280,2280,2280,0
20230809,172700,1237717480,2280,2280,2280,2280,0
20230809,172600,1237717480,2280,2280,2280,2280,0
20230809,172500,1237717480,2280,2280,2280,2280,0
20230809,172400,1237717480,2280,2280,2280,2280,0
20230809,172300,1237717480,2280,2280,2280,2280,0
20230809,172200,1237717480,2280,2280,2280,2280,0
20230809,172100,1237717480,2280,2280,2280,2280,0
20230809,172000,1237717480,2280,2280,2280,2280,5472
20230809,171900,1237717480,2280,2280,2280,2280,0
20230809,171800,1237717480,2280,2280,2280,2280,0
20230809,171700,1237717480,2280,2280,2280,2280,0
20230809,171600,1237717480,2280,2280,2280,2280,0
20230809,171500,1237717480,2280,2280,2280,2280,0
20230809,171400,1237717480,2280,2280,2280,2280,0
20230809,171300,1237717480,2280,2280,2280,2280,0
20230809,171200,1237717480,2280,2280,2280,2280,0
20230809,171100,1237717480,2280,2280,2280,2280,0
20230809,171000,1237717480,2280,2280,2280,2280,0
20230809,170900,1237717480,2280,2280,2280,2280,0
20230809,170800,1237717480,2280,2280,2280,2280,0
20230809,170700,1237717480,2280,2280,2280,2280,0
20230809,170600,1237717480,2280,2280,2280,2280,0
20230809,170500,1237717480,2280,2280,2280,2280,0
20230809,170400,1237717480,2280,2280,2280,2280,0
20230809,170300,1237717480,2280,2280,2280,2280,0
20230809,170200,1237717480,2280,2280,2280,2280,0
20230809,170100,1237717480,2280,2280,2280,2280,0
20230809,170000,1237717480,2280,2280,2280,2280,0
20230809,165900,1237717480,2280,2280,2280,2280,0
20230809,165800,1237717480,2280,2280,2280,2280,0
20230809,165700,1237717480,2280,2280,2280,2280,0
20230809,165600,1237717480,2280,2280,2280,2280,0
20230809,165500,1237717480,2280,2280,2280,2280,0
20230809,165400,1237717480,2280,2280,2280,2280,0
20230809,165300,1237717480,2280,2280,2280,2280,0
20230809,165200,1237717480,2280,2280,2280,2280,0
20230809,165100,1237717480,2280,2280,2280,2280,0
20230809,165000,1237717480,2280,2280,2280,2280,5472
20230809,164900,1237717480,2280,2280,2280,2280,0
20230809,164800,1237717480,2280,2280,2280,2280,0
20230809,164700,1237717480,2280,2280,2280,2280,0
20230809,164600,1237717480,2280,2280,2280,2280,0
20230809,164500,1237717480,2280,2280,2280,2280,0
20230809,164400,1237717480,2280,2280,2280,2280,0
20230809,164300,1237717480,2280,2280,2280,2280,0
20230809,164200,1237717480,2280,2280,2280,2280,0
20230809,164100,1237717480,2280,2280,2280,2280,0
20230809,164000,1237717480,2280,2280,2280,2280,0
20230809,163900,1237717480,2280,2280,2280,2280,0
20230809,163800,1237717480,2280,2280,2280,2280,0
20230809,163700,1237717480,2280,2280,2280,2280,0
20230809,163600,1237717480,2280,2280,2280,2280,0
20230809,163500,1237717480,2280,2280,2280,2280,0
20230809,163400,1237717480,2280,2280,2280,2280,0
20230809,163300,1237717480,2280,2280,2280,2280,0
20230809,163200,1237717480,2280,2280,2280,2280,0
20230809,163100,1237717480,2280,2280,2280,2280,0
20230809,163000,1237717480,2280,2280,2280,2280,0
20230809,162900,1237717480,2280,2280,2280,2280,0
20230809,162800,1237717480,2280,2280,2280,2280,0
20230809,162700,1237717480,2280,2280,2280,2280,0
20230809,162600,1237717480,2280,2280,2280,2280,0
20230809,162500,1237717480,2280,2280,2280,2280,0
20230809,162400,1237717480,2280,2280,2280,2280,0
20230809,162300,1237717480,2280,2280,2280,2280,0
20230809,162200,1237717480,2280,2280,2280,2280,0
20230809,162100,1237717480,2280,2280,2280,2280,0
20230809,162000,1237717480,2280,2280,2280,2280,5472
20230809,161900,1237717480,2280,2280,2280,2280,0
20230809,161800,1237717480,2280,2280,2280,2280,0
20230809,161700,1237717480,2280,2280,2280,2280,0
20230809,161600,1237717480,2280,2280,2280,2280,0
20230809,161500,1237717480,2280,2280,2280,2280,0
20230809,161400,1237717480,2280,2280,2280,2280,0
20230809,161300,1237717480,2280,2280,2280,2280,0
20230809,161200,1237717480,2280,2280,2280,2280,0
20230809,161100,1237717480,2280,2280,2280,2280,0
20230809,161000,1237717480,2280,2280,2280,2280,0
20230809,160900,1237717480,2280,2280,2280,2280,0
20230809,160800,1237717480,2280,2280,2280,2280,0
20230809,160700,1237717480,2280,2280,2280,2280,0
20230809,160600,1237717480,2280,2280,2280,2280,0
20230809,160500,1237717480,2280,2280,2280,2280,0
20230809,160400,1237717480,2280,2280,2280,2280,0
20230809,160300,1237717480,2280,2280,2280,2280,0
20230809,160200,1237717480,2280,2280,2280,2280,0
20230809,160100,1237717480,2280,2280,2280,2280,0
20230809,160000,1237717480,2280,2280,2280,2280,0
20230809,155900,1237717480,2280,2280,2280,2280,0
20230809,155800,1237717480,2280,2280,2280,2280,0
20230809,155700,1237717480,2280,2280,2280,2280,0
20230809,155600,1237717480,2280,2280,2280,2280,0
20230809,155500,1237717480,2280,2280,2280,2280,0
20230809,155400,1237717480,2280,2280,2280,2280,0
20230809,155300,1237717480,2280,2280,2280,2280,0
20230809,155200,1237717480,2280,2280,2280,2280,0
20230809,155100,1237717480,2280,2280,2280,2280,0
20230809,155000,1237717480,2280,2280,2280,2280,5472
20230809,154900,1237717480,2280,2280,2280,2280,0
20230809,154800,1237717480,2280,2280,2280,2280,0
20230809,154700,1237717480,2280,2280,2280,2280,0
20230809,154600,1237717480,2280,2280,2280,2280,0
20230809,154500,1237717480,2280,2280,2280,2280,0
20230809,154400,1237717480,2280,2280,2280,2280,0
20230809,154300,1237717480,2280,2280,2280,2280,0
20230809,154200,1237717480,2280,2280,2280,2280,0
20230809,154100,1237717480,2280,2280,2280,2280,0
20230809,154000,1237717480,2280,2280,2280,2280,0
20230809,153900,1237717480,2280,2280,2280,2280,0
20230809,153800,1237717480,2280,2280,2280,2280,0
20230809,153700,1237717480,2280,2280,2280,2280,0
20230809,153600,1237717480,2280,2280,2280,2280,0
20230809,153500,1237717480,2280,2280,2280,2280,0
20230809,153400,1237717480,2280,2280,2280,2280,0
20230809,153300,1237717480,2280,2280,2280,2280,0
20230809,153200,1237717480,2280,2280,2280,2280,0
20230809,153100,1237717480,2280,2280,2280,2280,0
20230809,153000,1237717480,2280,2280,2280,2280,5472
20230809,152900,1225241320,2280,2280,2280,2280,0
20230809,152800,1225241320,2280,2280,2280,2280,0
20230809,152700,1225241320,2280,2280,2280,2280,0
20230809,152600,1225241320,2280,2280,2280,2280,0
20230809,152500,1225241320,2280,2280,2280,2280,0
20230809,152400,1225241320,2280,2280,2280,2280,0
20230809,152300,1225241320,2280,2280,2280,2280,0
20230809,152200,1225241320,2280,2280,2280,2280,0
20230809,152100,1225241320,2280,2280,2280,2280,0
20230809,152000,1225241320,2280,2280,2280,2280,0
20230809,151900,1225241320,2280,2285,2285,2280,2330
20230809,151800,1219925475,2285,2285,2290,2285,2791
20230809,151700,1213547790,2290,2290,2290,2290,617
20230809,151600,1212134860,2285,2290,2290,2285,1496
20230809,151500,1208716425,2290,2290,2290,2285,616
20230809,151400,1207305790,2290,2290,2290,2290,41
20230809,151300,1207211900,2295,2295,2295,2295,1050
20230809,151200,1204802150,2295,2295,2295,2295,1554
20230809,151100,1201235720,2295,2295,2295,2295,627
20230809,151000,1199796755,2295,2295,2295,2295,2150
20230809,150900,1194862505,2295,2290,2295,2290,5001
20230809,150800,1183388495,2280,2280,2280,2280,0
20230809,150700,1183388495,2280,2285,2285,2280,1500
20230809,150600,1179968470,2280,2290,2290,2280,2500
20230809,150500,1174265780,2290,2290,2290,2290,6
20230809,150400,1174252040,2290,2290,2290,2290,5
20230809,150300,1174240590,2285,2295,2295,2285,1168
20230809,150200,1171566925,2295,2295,2295,2295,436
20230809,150100,1170566305,2295,2295,2295,2295,0
20230809,150000,1170566305,2295,2295,2295,2295,0
20230809,145900,1170566305,2295,2295,2295,2295,0
20230809,145800,1170566305,2295,2295,2295,2295,0
20230809,145700,1170566305,2295,2285,2295,2285,357
20230809,145600,1169750460,2285,2295,2295,2285,2146
20230809,145500,1164838735,2295,2300,2300,2295,250
20230809,145400,1164264800,2300,2295,2300,2295,207
20230809,145300,1163789685,2295,2295,2295,2295,0
20230809,145200,1163789685,2295,2295,2295,2295,0
20230809,145100,1163789685,2295,2295,2295,2295,53
20230809,145000,1163668050,2300,2300,2300,2300,14
20230809,144900,1163635850,2295,2295,2295,2295,49
20230809,144800,1163523395,2290,2290,2290,2290,1224
20230809,144700,1160720435,2290,2290,2290,2290,164
20230809,144600,1160344875,2295,2300,2300,2295,1738
20230809,144500,1156353380,2300,2300,2300,2300,3
20230809,144400,1156346480,2310,2310,2310,2310,0
20230809,144300,1156346480,2310,2300,2310,2300,9106
20230809,144200,1135392980,2295,2285,2295,2285,17790
20230809,144100,1094590915,2290,2290,2290,2290,117
20230809,144000,1094322985,2295,2295,2295,2295,0
20230809,143900,1094322985,2295,2290,2295,2290,3291
20230809,143800,1086783980,2290,2295,2295,2290,1220
20230809,143700,1083989080,2295,2295,2295,2295,0
20230809,143600,1083989080,2295,2295,2295,2295,722
20230809,143500,1082332090,2290,2290,2290,2290,0
20230809,143400,1082332090,2290,2290,2290,2290,0
20230809,143300,1082332090,2290,2290,2290,2290,0
20230809,143200,1082332090,2290,2290,2290,2290,20
20230809,143100,1082286290,2290,2290,2290,2290,0
20230809,143000,1082286290,2290,2290,2290,2290,276
20230809,142900,1081654250,2290,2290,2290,2290,157
20230809,142800,1081294720,2290,2290,2290,2290,1277
20230809,142700,1078370390,2290,2295,2295,2290,2040
20230809,142600,1073693590,2290,2290,2290,2290,1000
20230809,142500,1071403590,2295,2295,2295,2295,0
20230809,142400,1071403590,2295,2295,2295,2295,367
20230809,142300,1070561325,2290,2285,2290,2285,1548
20230809,142200,1067016745,2285,2285,2285,2285,2932
20230809,142100,1060317125,2285,2285,2285,2285,0
20230809,142000,1060317125,2285,2285,2285,2285,96
20230809,141900,1060097765,2290,2290,2290,2290,11
20230809,141800,1060072575,2295,2295,2295,2295,0
20230809,141700,1060072575,2295,2295,2295,2295,0
20230809,141600,1060072575,2295,2295,2295,2295,4
20230809,141500,1060063395,2295,2295,2295,2295,724
20230809,141400,1058401815,2295,2295,2295,2295,1
20230809,141300,1058399520,2295,2290,2295,2290,1146
20230809,141200,1055774450,2285,2285,2285,2285,140
20230809,141100,1055454550,2285,2285,2285,2285,818
20230809,141000,1053585420,2285,2285,2285,2285,0
20230809,140900,1053585420,2285,2285,2285,2285,0
20230809,140800,1053585420,2285,2285,2285,2285,0
20230809,140700,1053585420,2285,2285,2285,2275,7763
20230809,140600,1035889425,2290,2290,2290,2290,1340
20230809,140500,1032820825,2295,2295,2295,2295,683
20230809,140400,1031253340,2295,2295,2295,2295,0
20230809,140300,1031253340,2295,2295,2295,2295,68
20230809,140200,1031097280,2290,2290,2290,2290,2000
20230809,140100,1026517280,2290,2290,2290,2290,73
20230809,140000,1026350110,2290,2290,2290,2290,1000
20230809,135900,1024060110,2290,2290,2290,2290,0
20230809,135800,1024060110,2290,2290,2290,2290,0
20230809,135700,1024060110,2290,2290,2290,2290,0
20230809,135600,1024060110,2290,2290,2290,2290,229
20230809,135500,1023535700,2290,2290,2290,2290,0
20230809,135400,1023535700,2290,2290,2290,2290,138
20230809,135300,1023219680,2290,2290,2290,2290,242
20230809,135200,1022665500,2290,2290,2290,2290,20
20230809,135100,1022619700,2290,2290,2290,2290,822
20230809,135000,1020737320,2295,2295,2295,2295,2
20230809,134900,1020732730,2295,2295,2295,2295,9
20230809,134800,1020712075,2295,2295,2295,2295,2
20230809,134700,1020707485,2295,2295,2295,2295,1
20230809,134600,1020705190,2295,2295,2295,2295,2536
20230809,134500,1014885070,2295,2290,2295,2290,1911
20230809,134400,1010508750,2290,2290,2290,2290,581
20230809,134300,1009178260,2290,2290,2290,2290,1
20230809,134200,1009175970,2290,2280,2290,2280,1481
20230809,134100,1005798960,2275,2275,2275,2275,1001
20230809,134000,1003521685,2280,2275,2280,2275,1152
20230809,133900,1000898375,2280,2280,2280,2280,51
20230809,133800,1000782095,2290,2275,2290,2275,1182
20230809,133700,998093015,2275,2280,2280,2275,310
20230809,133600,997386465,2285,2285,2285,2285,50
20230809,133500,997272215,2285,2285,2285,2285,0
20230809,133400,997272215,2285,2285,2285,2285,0
20230809,133300,997272215,2285,2285,2285,2285,0
20230809,133200,997272215,2285,2285,2285,2285,50
20230809,133100,997157965,2285,2285,2285,2285,230
20230809,133000,996632415,2275,2275,2275,2275,50
20230809,132900,996518665,2275,2275,2275,2275,0
20230809,132800,996518665,2275,2280,2280,2275,2300
20230809,132700,991286140,2275,2280,2280,2275,500
20230809,132600,990147140,2280,2280,2280,2280,0
20230809,132500,990147140,2280,2285,2285,2280,9835
20230809,132400,967705840,2285,2285,2285,2285,52
20230809,132300,967587020,2280,2280,2280,2280,20
20230809,132200,967541420,2285,2285,2285,2285,0
20230809,132100,967541420,2285,2285,2285,2285,2
20230809,132000,967536850,2285,2285,2285,2285,1
20230809,131900,967534565,2280,2280,2280,2280,1
20230809,131800,967532285,2285,2285,2285,2285,14
20230809,131700,967500295,2285,2275,2285,2275,3861
20230809,131600,958691615,2280,2280,2280,2280,7
20230809,131500,958675655,2275,2275,2275,2275,188
20230809,131400,958247955,2275,2275,2275,2275,2046
20230809,131300,953593305,2275,2275,2275,2275,0
20230809,131200,953593305,2275,2275,2275,2275,1875
20230809,131100,949327680,2280,2280,2280,2280,12
20230809,131000,949300320,2280,2280,2280,2280,683
20230809,130900,947743080,2285,2285,2285,2285,0
20230809,130800,947743080,2285,2285,2285,2285,0
20230809,130700,947743080,2285,2285,2285,2285,0
20230809,130600,947743080,2285,2285,2285,2285,0
20230809,130500,947743080,2285,2285,2285,2285,20
20230809,130400,947697380,2285,2285,2285,2285,0
20230809,130300,947697380,2285,2285,2285,2285,150
20230809,130200,947354630,2280,2280,2280,2280,0
20230809,130100,947354630,2280,2285,2285,2280,51
20230809,130000,947238100,2280,2280,2280,2280,0
20230809,125900,947238100,2280,2280,2280,2280,6
20230809,125800,947224420,2280,2280,2280,2280,0
20230809,125700,947224420,2280,2280,2280,2280,0
20230809,125600,947224420,2280,2280,2280,2280,1449
20230809,125500,943920700,2280,2280,2280,2280,0
20230809,125400,943920700,2280,2280,2280,2280,0
20230809,125300,943920700,2280,2280,2280,2280,0
20230809,125200,943920700,2280,2280,2280,2280,0
20230809,125100,943920700,2280,2280,2280,2280,60
20230809,125000,943783900,2280,2280,2280,2270,1004
20230809,124900,941504780,2270,2285,2285,2270,3948
20230809,124800,932527825,2280,2285,2285,2280,106
20230809,124700,932286115,2290,2295,2295,2290,3
20230809,124600,932279235,2290,2295,2295,2290,73
20230809,124500,932111910,2295,2295,2295,2295,3
20230809,124400,932105025,2280,2290,2290,2280,3870
20230809,124300,923276330,2290,2290,2290,2290,504
20230809,124200,922122170,2305,2305,2305,2305,0
20230809,124100,922122170,2305,2305,2305,2305,0
20230809,124000,922122170,2305,2305,2305,2305,25
20230809,123900,922064545,2305,2305,2305,2305,1050
20230809,123800,919644295,2310,2300,2310,2295,3008
20230809,123700,912712095,2300,2295,2300,2295,351
20230809,123600,911905445,2290,2290,2290,2290,700
20230809,123500,910302445,2285,2300,2300,2285,6
20230809,123400,910288685,2300,2295,2300,2295,1506
20230809,123300,906829770,2295,2295,2295,2295,2393
20230809,123200,901337835,2295,2290,2295,2290,1791
20230809,123100,897232015,2290,2280,2290,2280,12644
20230809,123000,868397795,2280,2280,2280,2280,0
20230809,122900,868397795,2280,2280,2280,2280,0
20230809,122800,868397795,2280,2280,2280,2280,9
20230809,122700,868377275,2280,2280,2280,2280,11
20230809,122600,868352195,2280,2280,2280,2280,550
20230809,122500,867098195,2280,2280,2280,2280,4
20230809,122400,867089075,2280,2280,2280,2280,2643
20230809,122300,861063035,2280,2280,2280,2280,1221
20230809,122200,858279155,2280,2280,2280,2280,1000
20230809,122100,855999155,2275,2275,2275,2275,0
20230809,122000,855999155,2275,2275,2275,2275,0
20230809,121900,855999155,2275,2280,2280,2275,1288
20230809,121800,853063765,2280,2280,2280,2280,2526
20230809,121700,847304485,2280,2280,2280,2280,4089
20230809,121600,837981565,2280,2280,2280,2280,3434
20230809,121500,830152045,2280,2280,2280,2280,1800
20230809,121400,826048045,2275,2275,2275,2275,1591
20230809,121300,822428520,2270,2270,2270,2270,0
20230809,121200,822428520,2270,2270,2270,2270,1245
20230809,121100,819602370,2270,2270,2270,2270,83
20230809,121000,819413960,2270,2270,2270,2270,54
20230809,120900,819291380,2270,2270,2270,2270,0
20230809,120800,819291380,2270,2270,2270,2270,0
20230809,120700,819291380,2270,2265,2270,2265,1030
20230809,120600,816953285,2265,2265,2265,2265,20
20230809,120500,816907985,2265,2265,2265,2265,785
20230809,120400,815129960,2265,2265,2265,2265,1
20230809,120300,815127695,2265,2265,2265,2265,670
20230809,120200,813610145,2265,2265,2265,2265,286
20230809,120100,812962355,2265,2265,2265,2265,0
20230809,120000,812962355,2265,2265,2265,2265,300
20230809,115900,812282855,2265,2265,2265,2265,0
20230809,115800,812282855,2265,2265,2265,2265,8784
20230809,115700,792387095,2270,2270,2270,2270,3
20230809,115600,792380285,2270,2270,2270,2270,0
20230809,115500,792380285,2270,2270,2270,2270,100
20230809,115400,792153285,2270,2270,2270,2270,50
20230809,115300,792039785,2270,2270,2270,2270,0
20230809,115200,792039785,2270,2270,2270,2270,0
20230809,115100,792039785,2270,2270,2270,2270,1500
20230809,115000,788634785,2270,2270,2270,2270,71
20230809,114900,788473615,2275,2275,2275,2275,0
20230809,114800,788473615,2275,2275,2275,2275,1
20230809,114700,788471340,2275,2275,2275,2275,0
20230809,114600,788471340,2275,2275,2275,2275,0
20230809,114500,788471340,2275,2265,2275,2265,501
20230809,114400,787336565,2265,2270,2270,2260,6917
20230809,114300,771689895,2275,2270,2275,2270,1712
20230809,114200,767803650,2270,2265,2270,2265,206
20230809,114100,767337055,2260,2265,2265,2260,3249
20230809,114000,759978915,2265,2265,2265,2265,0
20230809,113900,759978915,2265,2265,2265,2265,0
20230809,113800,759978915,2265,2265,2265,2265,262
20230809,113700,759385485,2260,2260,2270,2260,183
20230809,113600,758971885,2260,2260,2260,2255,6217
20230809,113500,744946835,2260,2265,2265,2260,23866
20230809,113400,690988475,2270,2270,2270,2270,2111
20230809,113300,686196505,2275,2275,2275,2275,16
20230809,113200,686160105,2275,2270,2275,2270,505
20230809,113100,685013745,2270,2270,2270,2270,0
20230809,113000,685013745,2270,2270,2270,2270,501
20230809,112900,683876475,2270,2270,2270,2265,3440
20230809,112800,676077675,2275,2275,2275,2275,3
20230809,112700,676070850,2275,2275,2275,2275,23
20230809,112600,676018525,2275,2275,2275,2275,0
20230809,112500,676018525,2275,2275,2275,2275,2
20230809,112400,676013975,2275,2270,2275,2270,1001
20230809,112300,673741700,2275,2275,2275,2275,1461
20230809,112200,670417925,2270,2270,2270,2270,122
20230809,112100,670140985,2270,2270,2270,2265,3629
20230809,112000,661918155,2270,2270,2270,2270,54
20230809,111900,661795575,2265,2270,2270,2265,1023
20230809,111800,659478365,2270,2270,2270,2270,20
20230809,111700,659432965,2270,2265,2270,2260,1977
20230809,111600,654953470,2260,2260,2260,2260,30
20230809,111500,654885670,2265,2265,2265,2265,300
20230809,111400,654206170,2265,2265,2265,2260,4277
20230809,111300,644519690,2270,2270,2270,2270,2
20230809,111200,644515150,2270,2270,2270,2270,254
20230809,111100,643938570,2270,2265,2270,2265,146
20230809,111000,643607860,2265,2265,2265,2265,2443
20230809,110900,638074465,2265,2265,2265,2260,2470
20230809,110800,632480465,2265,2265,2265,2265,24
20230809,110700,632426105,2265,2270,2270,2265,20220
20230809,110600,586627775,2270,2270,2270,2265,559
20230809,110500,585361095,2270,2270,2270,2270,100
20230809,110400,585134095,2270,2270,2275,2270,4505
20230809,110300,574907695,2275,2275,2275,2275,425
20230809,110200,573940820,2275,2275,2275,2275,60
20230809,110100,573804320,2275,2275,2275,2275,5
20230809,110000,573792945,2270,2270,2270,2270,259
20230809,105900,573205015,2270,2270,2270,2270,3580
20230809,105800,565078415,2275,2275,2275,2275,10
20230809,105700,565055665,2275,2275,2275,2275,0
20230809,105600,565055665,2275,2275,2275,2275,0
20230809,105500,565055665,2275,2275,2275,2275,0
20230809,105400,565055665,2275,2275,2275,2270,2870
20230809,105300,558540755,2270,2275,2275,2270,9054
20230809,105200,537988100,2275,2275,2275,2275,1316
20230809,105100,534994200,2280,2280,2280,2275,425
20230809,105000,534027205,2280,2280,2280,2280,5027
20230809,104900,522565645,2280,2280,2280,2280,118
20230809,104800,522296605,2275,2275,2280,2270,3507
20230809,104700,514332570,2280,2275,2290,2275,1688
20230809,104600,510487310,2275,2280,2280,2275,4351
20230809,104500,500588720,2280,2280,2280,2280,27
20230809,104400,500527160,2280,2290,2290,2280,352
20230809,104300,499724590,2290,2280,2290,2275,2302
20230809,104200,494486470,2275,2275,2275,2275,1141
20230809,104100,491890695,2275,2275,2280,2275,1647
20230809,104000,488143745,2275,2280,2280,2275,4072
20230809,103900,478859635,2280,2285,2285,2280,35
20230809,103800,478779820,2280,2280,2280,2280,0
20230809,103700,478779820,2280,2280,2290,2275,6526
20230809,103600,463919785,2280,2280,2280,2280,492
20230809,103500,462798025,2280,2270,2290,2270,65
20230809,103400,462649885,2270,2280,2290,2270,4441
20230809,103300,452563605,2275,2275,2275,2275,4123
20230809,103200,443183780,2275,2285,2285,2275,3079
20230809,103100,436169700,2285,2295,2295,2270,47103
20230809,103000,328913135,2300,2300,2300,2300,5
20230809,102900,328901635,2300,2300,2300,2300,3
20230809,102800,328894735,2290,2290,2290,2290,1000
20230809,102700,326604735,2295,2295,2295,2295,1776
20230809,102600,322528815,2295,2295,2295,2295,12
20230809,102500,322501275,2290,2290,2290,2290,1
20230809,102400,322498985,2290,2290,2290,2290,0
20230809,102300,322498985,2290,2290,2290,2290,0
20230809,102200,322498985,2290,2290,2290,2290,0
20230809,102100,322498985,2290,2290,2290,2290,7207
20230809,102000,305994955,2290,2295,2295,2290,15000
20230809,101900,271636635,2300,2300,2300,2300,0
20230809,101800,271636635,2300,2300,2300,2300,377
20230809,101700,270769535,2300,2300,2300,2300,0
20230809,101600,270769535,2300,2305,2305,2300,570
20230809,101500,269456435,2305,2305,2305,2305,0
20230809,101400,269456435,2305,2305,2305,2305,1996
20230809,101300,264855655,2310,2310,2310,2310,8
20230809,101200,264837175,2310,2315,2315,2310,75
20230809,101100,264663725,2315,2315,2315,2315,0
20230809,101000,264663725,2315,2315,2315,2315,0
20230809,100900,264663725,2315,2315,2315,2315,0
20230809,100800,264663725,2315,2315,2315,2315,0
20230809,100700,264663725,2315,2315,2315,2315,0
20230809,100600,264663725,2315,2315,2315,2315,0
20230809,100500,264663725,2315,2315,2315,2315,1
20230809,100400,264661410,2310,2310,2310,2310,3570
20230809,100300,256414710,2310,2305,2310,2305,2274
20230809,100200,251162940,2305,2305,2305,2305,511
20230809,100100,249985085,2305,2305,2305,2300,1790
20230809,100000,245861635,2305,2305,2305,2305,179
20230809,095900,245449040,2305,2305,2305,2305,20
20230809,095800,245402940,2305,2305,2305,2305,1
20230809,095700,245400635,2290,2290,2290,2290,0
20230809,095600,245400635,2290,2290,2295,2290,4828
20230809,095500,234340755,2290,2290,2290,2290,198
20230809,095400,233887335,2285,2285,2285,2285,2
20230809,095300,233882765,2285,2285,2285,2285,0
20230809,095200,233882765,2285,2285,2285,2285,2298
20230809,095100,228631835,2285,2285,2285,2285,80
20230809,095000,228449035,2285,2295,2295,2285,1957
20230809,094900,223972405,2290,2290,2290,2290,0
20230809,094800,223972405,2290,2295,2295,2290,105
20230809,094700,223731455,2290,2290,2290,2290,153
20230809,094600,223381085,2290,2290,2295,2290,55
20230809,094500,223255075,2290,2290,2290,2290,106
20230809,094400,223012335,2290,2290,2290,2290,101
20230809,094300,222781045,2290,2285,2290,2285,4893
20230809,094200,211580540,2290,2290,2290,2290,205
20230809,094100,211111090,2290,2290,2290,2290,9
20230809,094000,211090480,2290,2290,2290,2290,55
20230809,093900,210964530,2290,2290,2290,2285,505
20230809,093800,209810580,2290,2290,2290,2290,56
20230809,093700,209682340,2290,2290,2290,2290,33
20230809,093600,209606770,2275,2290,2290,2275,180
20230809,093500,209195295,2290,2290,2290,2270,16901
20230809,093400,170673750,2290,2295,2295,2290,8156
20230809,093300,151990730,2295,2300,2300,2295,2525
20230809,093200,146189220,2305,2305,2305,2305,30
20230809,093100,146120070,2310,2310,2310,2310,2
20230809,093000,146115450,2315,2315,2315,2315,2
20230809,092900,146110820,2310,2310,2310,2295,2487
20230809,092800,140388350,2295,2300,2310,2295,335
20230809,092700,139618690,2300,2305,2305,2300,2059
20230809,092600,134882985,2305,2305,2305,2305,19
20230809,092500,134839190,2300,2300,2305,2300,1978
20230809,092400,130289785,2300,2305,2305,2300,114
20230809,092300,130027085,2305,2305,2305,2300,2010
20230809,092200,125404035,2300,2305,2305,2300,1747
20230809,092100,121377450,2305,2315,2315,2305,655
20230809,092000,119866100,2315,2315,2315,2315,805
20230809,091900,118002525,2315,2300,2315,2300,301
20230809,091800,117308875,2300,2300,2300,2300,2595
20230809,091700,111340375,2300,2305,2305,2300,3606
20230809,091600,103046570,2305,2305,2305,2300,2794
20230809,091500,96610205,2305,2305,2305,2305,1000
20230809,091400,94305205,2305,2310,2310,2305,1363
20230809,091300,91160890,2310,2310,2310,2310,50
20230809,091200,91045390,2310,2310,2310,2305,620
20230809,091100,89615690,2305,2315,2320,2305,1050
20230809,091000,87194740,2305,2305,2305,2305,836
20230809,090900,85267760,2315,2320,2320,2315,3874
20230809,090800,76285580,2320,2325,2325,2320,3277
20230809,090700,68676755,2325,2315,2325,2315,3716
20230809,090600,60045640,2320,2305,2320,2305,2306
20230809,090500,54713640,2305,2295,2315,2295,5985
20230809,090400,40932650,2290,2290,2290,2290,1000
20230809,090300,38642650,2290,2290,2290,2290,116
20230809,090200,38377010,2285,2270,2285,2270,1780
20230809,090100,34312410,2265,2270,2270,2265,8321
20230809,090000,15433275,2270,2290,2290,2270,5766