KissMeData/024740/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190000,504983005,2315,2315,2315,2315,15868
20230810,185900,504983005,2315,2315,2315,2315,0
20230810,185800,504983005,2315,2315,2315,2315,0
20230810,185700,504983005,2315,2315,2315,2315,0
20230810,185600,504983005,2315,2315,2315,2315,0
20230810,185500,504983005,2315,2315,2315,2315,0
20230810,185400,504983005,2315,2315,2315,2315,0
20230810,185300,504983005,2315,2315,2315,2315,0
20230810,185200,504983005,2315,2315,2315,2315,0
20230810,185100,504983005,2315,2315,2315,2315,0
20230810,185000,504983005,2315,2315,2315,2315,0
20230810,184900,504983005,2315,2315,2315,2315,0
20230810,184800,504983005,2315,2315,2315,2315,0
20230810,184700,504983005,2315,2315,2315,2315,0
20230810,184600,504983005,2315,2315,2315,2315,0
20230810,184500,504983005,2315,2315,2315,2315,0
20230810,184400,504983005,2315,2315,2315,2315,0
20230810,184300,504983005,2315,2315,2315,2315,0
20230810,184200,504983005,2315,2315,2315,2315,0
20230810,184100,504983005,2315,2315,2315,2315,0
20230810,184000,504983005,2315,2315,2315,2315,0
20230810,183900,504983005,2315,2315,2315,2315,0
20230810,183800,504983005,2315,2315,2315,2315,0
20230810,183700,504983005,2315,2315,2315,2315,0
20230810,183600,504983005,2315,2315,2315,2315,0
20230810,183500,504983005,2315,2315,2315,2315,0
20230810,183400,504983005,2315,2315,2315,2315,0
20230810,183300,504983005,2315,2315,2315,2315,0
20230810,183200,504983005,2315,2315,2315,2315,0
20230810,183100,504983005,2315,2315,2315,2315,0
20230810,183000,504983005,2315,2315,2315,2315,15868
20230810,182900,504983005,2315,2315,2315,2315,0
20230810,182800,504983005,2315,2315,2315,2315,0
20230810,182700,504983005,2315,2315,2315,2315,0
20230810,182600,504983005,2315,2315,2315,2315,0
20230810,182500,504983005,2315,2315,2315,2315,0
20230810,182400,504983005,2315,2315,2315,2315,0
20230810,182300,504983005,2315,2315,2315,2315,0
20230810,182200,504983005,2315,2315,2315,2315,0
20230810,182100,504983005,2315,2315,2315,2315,0
20230810,182000,504983005,2315,2315,2315,2315,0
20230810,181900,504983005,2315,2315,2315,2315,0
20230810,181800,504983005,2315,2315,2315,2315,0
20230810,181700,504983005,2315,2315,2315,2315,0
20230810,181600,504983005,2315,2315,2315,2315,0
20230810,181500,504983005,2315,2315,2315,2315,0
20230810,181400,504983005,2315,2315,2315,2315,0
20230810,181300,504983005,2315,2315,2315,2315,0
20230810,181200,504983005,2315,2315,2315,2315,0
20230810,181100,504983005,2315,2315,2315,2315,0
20230810,181000,504983005,2315,2315,2315,2315,0
20230810,180900,504983005,2315,2315,2315,2315,0
20230810,180800,504983005,2315,2315,2315,2315,0
20230810,180700,504983005,2315,2315,2315,2315,0
20230810,180600,504983005,2315,2315,2315,2315,0
20230810,180500,504983005,2315,2315,2315,2315,0
20230810,180400,504983005,2315,2315,2315,2315,0
20230810,180300,504983005,2315,2315,2315,2315,0
20230810,180200,504983005,2315,2315,2315,2315,0
20230810,180100,504983005,2315,2315,2315,2315,0
20230810,180000,504983005,2315,2315,2315,2315,15868
20230810,175900,504983005,2315,2315,2315,2315,0
20230810,175800,504983005,2315,2315,2315,2315,0
20230810,175700,504983005,2315,2315,2315,2315,0
20230810,175600,504983005,2315,2315,2315,2315,0
20230810,175500,504983005,2315,2315,2315,2315,0
20230810,175400,504983005,2315,2315,2315,2315,0
20230810,175300,504983005,2315,2315,2315,2315,0
20230810,175200,504983005,2315,2315,2315,2315,0
20230810,175100,504983005,2315,2315,2315,2315,0
20230810,175000,504983005,2315,2315,2315,2315,0
20230810,174900,504983005,2315,2315,2315,2315,0
20230810,174800,504983005,2315,2315,2315,2315,0
20230810,174700,504983005,2315,2315,2315,2315,0
20230810,174600,504983005,2315,2315,2315,2315,0
20230810,174500,504983005,2315,2315,2315,2315,0
20230810,174400,504983005,2315,2315,2315,2315,0
20230810,174300,504983005,2315,2315,2315,2315,0
20230810,174200,504983005,2315,2315,2315,2315,0
20230810,174100,504983005,2315,2315,2315,2315,0
20230810,174000,504983005,2315,2315,2315,2315,0
20230810,173900,504983005,2315,2315,2315,2315,0
20230810,173800,504983005,2315,2315,2315,2315,0
20230810,173700,504983005,2315,2315,2315,2315,0
20230810,173600,504983005,2315,2315,2315,2315,0
20230810,173500,504983005,2315,2315,2315,2315,0
20230810,173400,504983005,2315,2315,2315,2315,0
20230810,173300,504983005,2315,2315,2315,2315,0
20230810,173200,504983005,2315,2315,2315,2315,0
20230810,173100,504983005,2315,2315,2315,2315,0
20230810,173000,504983005,2315,2315,2315,2315,15868
20230810,172900,504983005,2315,2315,2315,2315,0
20230810,172800,504983005,2315,2315,2315,2315,0
20230810,172700,504983005,2315,2315,2315,2315,0
20230810,172600,504983005,2315,2315,2315,2315,0
20230810,172500,504983005,2315,2315,2315,2315,0
20230810,172400,504983005,2315,2315,2315,2315,0
20230810,172300,504983005,2315,2315,2315,2315,0
20230810,172200,504983005,2315,2315,2315,2315,0
20230810,172100,504983005,2315,2315,2315,2315,0
20230810,172000,504983005,2315,2315,2315,2315,0
20230810,171900,504983005,2315,2315,2315,2315,0
20230810,171800,504983005,2315,2315,2315,2315,0
20230810,171700,504983005,2315,2315,2315,2315,0
20230810,171600,504983005,2315,2315,2315,2315,0
20230810,171500,504983005,2315,2315,2315,2315,0
20230810,171400,504983005,2315,2315,2315,2315,0
20230810,171300,504983005,2315,2315,2315,2315,0
20230810,171200,504983005,2315,2315,2315,2315,0
20230810,171100,504983005,2315,2315,2315,2315,0
20230810,171000,504983005,2315,2315,2315,2315,0
20230810,170900,504983005,2315,2315,2315,2315,0
20230810,170800,504983005,2315,2315,2315,2315,0
20230810,170700,504983005,2315,2315,2315,2315,0
20230810,170600,504983005,2315,2315,2315,2315,0
20230810,170500,504983005,2315,2315,2315,2315,0
20230810,170400,504983005,2315,2315,2315,2315,0
20230810,170300,504983005,2315,2315,2315,2315,0
20230810,170200,504983005,2315,2315,2315,2315,0
20230810,170100,504983005,2315,2315,2315,2315,0
20230810,170000,504983005,2315,2315,2315,2315,15868
20230810,165900,504983005,2315,2315,2315,2315,0
20230810,165800,504983005,2315,2315,2315,2315,0
20230810,165700,504983005,2315,2315,2315,2315,0
20230810,165600,504983005,2315,2315,2315,2315,0
20230810,165500,504983005,2315,2315,2315,2315,0
20230810,165400,504983005,2315,2315,2315,2315,0
20230810,165300,504983005,2315,2315,2315,2315,0
20230810,165200,504983005,2315,2315,2315,2315,0
20230810,165100,504983005,2315,2315,2315,2315,0
20230810,165000,504983005,2315,2315,2315,2315,0
20230810,164900,504983005,2315,2315,2315,2315,0
20230810,164800,504983005,2315,2315,2315,2315,0
20230810,164700,504983005,2315,2315,2315,2315,0
20230810,164600,504983005,2315,2315,2315,2315,0
20230810,164500,504983005,2315,2315,2315,2315,0
20230810,164400,504983005,2315,2315,2315,2315,0
20230810,164300,504983005,2315,2315,2315,2315,0
20230810,164200,504983005,2315,2315,2315,2315,0
20230810,164100,504983005,2315,2315,2315,2315,0
20230810,164000,504983005,2315,2315,2315,2315,0
20230810,163900,504983005,2315,2315,2315,2315,0
20230810,163800,504983005,2315,2315,2315,2315,0
20230810,163700,504983005,2315,2315,2315,2315,0
20230810,163600,504983005,2315,2315,2315,2315,0
20230810,163500,504983005,2315,2315,2315,2315,0
20230810,163400,504983005,2315,2315,2315,2315,0
20230810,163300,504983005,2315,2315,2315,2315,0
20230810,163200,504983005,2315,2315,2315,2315,0
20230810,163100,504983005,2315,2315,2315,2315,0
20230810,163000,504983005,2315,2315,2315,2315,15868
20230810,162900,504983005,2315,2315,2315,2315,0
20230810,162800,504983005,2315,2315,2315,2315,0
20230810,162700,504983005,2315,2315,2315,2315,0
20230810,162600,504983005,2315,2315,2315,2315,0
20230810,162500,504983005,2315,2315,2315,2315,0
20230810,162400,504983005,2315,2315,2315,2315,0
20230810,162300,504983005,2315,2315,2315,2315,0
20230810,162200,504983005,2315,2315,2315,2315,0
20230810,162100,504983005,2315,2315,2315,2315,0
20230810,162000,504983005,2315,2315,2315,2315,0
20230810,161900,504983005,2315,2315,2315,2315,0
20230810,161800,504983005,2315,2315,2315,2315,0
20230810,161700,504983005,2315,2315,2315,2315,0
20230810,161600,504983005,2315,2315,2315,2315,0
20230810,161500,504983005,2315,2315,2315,2315,0
20230810,161400,504983005,2315,2315,2315,2315,0
20230810,161300,504983005,2315,2315,2315,2315,0
20230810,161200,504983005,2315,2315,2315,2315,0
20230810,161100,504983005,2315,2315,2315,2315,0
20230810,161000,504983005,2315,2315,2315,2315,0
20230810,160900,504983005,2315,2315,2315,2315,0
20230810,160800,504983005,2315,2315,2315,2315,0
20230810,160700,504983005,2315,2315,2315,2315,0
20230810,160600,504983005,2315,2315,2315,2315,0
20230810,160500,504983005,2315,2315,2315,2315,0
20230810,160400,504983005,2315,2315,2315,2315,0
20230810,160300,504983005,2315,2315,2315,2315,0
20230810,160200,504983005,2315,2315,2315,2315,0
20230810,160100,504983005,2315,2315,2315,2315,0
20230810,160000,504983005,2315,2315,2315,2315,15868
20230810,155900,504983005,2315,2315,2315,2315,0
20230810,155800,504983005,2315,2315,2315,2315,0
20230810,155700,504983005,2315,2315,2315,2315,0
20230810,155600,504983005,2315,2315,2315,2315,0
20230810,155500,504983005,2315,2315,2315,2315,0
20230810,155400,504983005,2315,2315,2315,2315,0
20230810,155300,504983005,2315,2315,2315,2315,0
20230810,155200,504983005,2315,2315,2315,2315,0
20230810,155100,504983005,2315,2315,2315,2315,0
20230810,155000,504983005,2315,2315,2315,2315,0
20230810,154900,504983005,2315,2315,2315,2315,0
20230810,154800,504983005,2315,2315,2315,2315,0
20230810,154700,504983005,2315,2315,2315,2315,0
20230810,154600,504983005,2315,2315,2315,2315,0
20230810,154500,504983005,2315,2315,2315,2315,0
20230810,154400,504983005,2315,2315,2315,2315,0
20230810,154300,504983005,2315,2315,2315,2315,0
20230810,154200,504983005,2315,2315,2315,2315,0
20230810,154100,504983005,2315,2315,2315,2315,0
20230810,154000,504983005,2315,2315,2315,2315,0
20230810,153900,504983005,2315,2315,2315,2315,0
20230810,153800,504983005,2315,2315,2315,2315,0
20230810,153700,504983005,2315,2315,2315,2315,0
20230810,153600,504983005,2315,2315,2315,2315,0
20230810,153500,504983005,2315,2315,2315,2315,0
20230810,153400,504983005,2315,2315,2315,2315,0
20230810,153300,504983005,2315,2315,2315,2315,0
20230810,153200,504983005,2315,2315,2315,2315,0
20230810,153100,504983005,2315,2315,2315,2315,0
20230810,153000,504983005,2315,2315,2315,2315,31736
20230810,152900,468248585,2330,2330,2330,2330,0
20230810,152800,468248585,2330,2330,2330,2330,0
20230810,152700,468248585,2330,2330,2330,2330,0
20230810,152600,468248585,2330,2330,2330,2330,0
20230810,152500,468248585,2330,2330,2330,2330,0
20230810,152400,468248585,2330,2330,2330,2330,0
20230810,152300,468248585,2330,2330,2330,2330,0
20230810,152200,468248585,2330,2330,2330,2330,0
20230810,152100,468248585,2330,2330,2330,2330,0
20230810,152000,468248585,2330,2330,2330,2330,0
20230810,151900,468248585,2330,2335,2335,2330,314
20230810,151800,467516700,2335,2335,2335,2330,338
20230810,151700,466727570,2335,2330,2335,2330,596
20230810,151600,465336910,2335,2330,2335,2330,1166
20230810,151500,462616785,2330,2330,2330,2330,3
20230810,151400,462609795,2335,2335,2335,2325,613
20230810,151300,461184325,2335,2340,2340,2330,184
20230810,151200,460755565,2330,2335,2340,2300,13203
20230810,151100,430223035,2340,2355,2355,2310,21842
20230810,151000,379553025,2365,2365,2365,2365,0
20230810,150900,379553025,2365,2365,2365,2365,50
20230810,150800,379434775,2365,2360,2365,2360,200
20230810,150700,378962450,2360,2350,2360,2350,701
20230810,150600,377309000,2345,2340,2345,2340,1101
20230810,150500,374728655,2345,2340,2345,2340,347
20230810,150400,373916670,2345,2345,2345,2345,3
20230810,150300,373909635,2345,2345,2345,2345,0
20230810,150200,373909635,2345,2345,2345,2345,0
20230810,150100,373909635,2345,2345,2350,2345,94
20230810,150000,373689170,2345,2345,2350,2345,23
20230810,145900,373635220,2345,2345,2345,2345,505
20230810,145800,372450995,2345,2350,2350,2345,2
20230810,145700,372446300,2345,2345,2345,2345,70
20230810,145600,372282150,2350,2350,2350,2350,100
20230810,145500,372047150,2350,2350,2350,2350,0
20230810,145400,372047150,2350,2350,2350,2345,126
20230810,145300,371751650,2350,2350,2350,2350,385
20230810,145200,370846900,2350,2350,2350,2350,28
20230810,145100,370781100,2350,2350,2350,2350,1
20230810,145000,370778750,2350,2350,2350,2345,84
20230810,144900,370581750,2350,2350,2350,2350,1
20230810,144800,370579400,2350,2350,2350,2350,5
20230810,144700,370567650,2350,2350,2350,2350,16
20230810,144600,370530050,2355,2340,2355,2340,12
20230810,144500,370501805,2335,2350,2360,2335,5818
20230810,144400,356890535,2350,2350,2350,2350,0
20230810,144300,356890535,2350,2350,2350,2350,2789
20230810,144200,350336385,2350,2350,2350,2350,5520
20230810,144100,337364385,2360,2350,2360,2350,756
20230810,144000,335587775,2350,2350,2350,2350,3246
20230810,143900,327959675,2350,2350,2350,2350,40
20230810,143800,327865675,2350,2355,2355,2350,10000
20230810,143700,304363390,2355,2355,2355,2355,0
20230810,143600,304363390,2355,2355,2355,2355,0
20230810,143500,304363390,2355,2355,2355,2355,70
20230810,143400,304198540,2355,2355,2355,2355,1500
20230810,143300,300666040,2355,2355,2355,2355,22
20230810,143200,300614230,2355,2355,2355,2355,0
20230810,143100,300614230,2355,2355,2355,2355,0
20230810,143000,300614230,2355,2355,2355,2355,5
20230810,142900,300602455,2350,2350,2350,2350,0
20230810,142800,300602455,2350,2350,2350,2350,0
20230810,142700,300602455,2350,2350,2350,2350,0
20230810,142600,300602455,2350,2350,2350,2350,50
20230810,142500,300484955,2350,2350,2350,2350,0
20230810,142400,300484955,2350,2350,2350,2350,0
20230810,142300,300484955,2350,2350,2350,2350,0
20230810,142200,300484955,2350,2350,2350,2350,0
20230810,142100,300484955,2350,2350,2350,2350,0
20230810,142000,300484955,2350,2350,2350,2350,681
20230810,141900,298884605,2350,2350,2350,2350,0
20230810,141800,298884605,2350,2350,2350,2350,0
20230810,141700,298884605,2350,2350,2350,2350,479
20230810,141600,297758955,2355,2355,2355,2355,50
20230810,141500,297641205,2355,2355,2355,2355,0
20230810,141400,297641205,2355,2355,2355,2355,0
20230810,141300,297641205,2355,2355,2355,2355,0
20230810,141200,297641205,2355,2355,2355,2355,0
20230810,141100,297641205,2355,2355,2355,2355,0
20230810,141000,297641205,2355,2355,2355,2355,0
20230810,140900,297641205,2355,2355,2355,2355,0
20230810,140800,297641205,2355,2355,2355,2355,0
20230810,140700,297641205,2355,2355,2355,2355,0
20230810,140600,297641205,2355,2355,2355,2355,5
20230810,140500,297629430,2355,2355,2355,2355,4
20230810,140400,297620010,2355,2355,2355,2355,100
20230810,140300,297384510,2355,2355,2355,2355,0
20230810,140200,297384510,2355,2350,2355,2350,401
20230810,140100,296442155,2350,2350,2350,2350,0
20230810,140000,296442155,2350,2350,2350,2350,140
20230810,135900,296113155,2350,2350,2350,2350,0
20230810,135800,296113155,2350,2350,2350,2350,301
20230810,135700,295405805,2355,2355,2355,2355,0
20230810,135600,295405805,2355,2355,2355,2355,0
20230810,135500,295405805,2355,2360,2360,2355,43
20230810,135400,295304390,2360,2360,2360,2360,42
20230810,135300,295205270,2360,2360,2360,2360,100
20230810,135200,294969270,2360,2360,2360,2360,500
20230810,135100,293789270,2360,2360,2360,2360,0
20230810,135000,293789270,2360,2360,2360,2360,0
20230810,134900,293789270,2360,2360,2360,2360,0
20230810,134800,293789270,2360,2360,2360,2360,0
20230810,134700,293789270,2360,2360,2360,2360,0
20230810,134600,293789270,2360,2360,2360,2360,0
20230810,134500,293789270,2360,2355,2360,2355,840
20230810,134400,291811065,2355,2355,2355,2355,0
20230810,134300,291811065,2355,2355,2355,2355,0
20230810,134200,291811065,2355,2355,2355,2355,0
20230810,134100,291811065,2355,2355,2355,2355,0
20230810,134000,291811065,2355,2355,2355,2355,1
20230810,133900,291808710,2350,2350,2350,2350,323
20230810,133800,291049660,2355,2355,2355,2355,0
20230810,133700,291049660,2355,2355,2355,2355,0
20230810,133600,291049660,2355,2355,2355,2355,22
20230810,133500,290997850,2355,2355,2355,2355,1
20230810,133400,290995495,2350,2350,2350,2350,0
20230810,133300,290995495,2350,2350,2350,2350,199
20230810,133200,290527845,2355,2355,2355,2355,0
20230810,133100,290527845,2355,2355,2355,2355,0
20230810,133000,290527845,2355,2355,2355,2355,100
20230810,132900,290292345,2355,2355,2355,2355,4
20230810,132800,290282925,2355,2355,2355,2355,0
20230810,132700,290282925,2355,2355,2355,2355,0
20230810,132600,290282925,2355,2355,2355,2350,1910
20230810,132500,285794260,2355,2355,2355,2355,0
20230810,132400,285794260,2355,2355,2355,2355,0
20230810,132300,285794260,2355,2355,2355,2355,0
20230810,132200,285794260,2355,2355,2355,2355,0
20230810,132100,285794260,2355,2355,2355,2355,21
20230810,132000,285744805,2355,2355,2355,2355,0
20230810,131900,285744805,2355,2355,2355,2355,0
20230810,131800,285744805,2355,2355,2355,2355,1
20230810,131700,285742450,2360,2360,2360,2360,0
20230810,131600,285742450,2360,2360,2360,2360,0
20230810,131500,285742450,2360,2360,2360,2360,0
20230810,131400,285742450,2360,2360,2360,2360,0
20230810,131300,285742450,2360,2360,2360,2360,1
20230810,131200,285740090,2360,2360,2360,2360,0
20230810,131100,285740090,2360,2355,2360,2355,500
20230810,131000,284561970,2355,2355,2355,2355,0
20230810,130900,284561970,2355,2355,2355,2355,0
20230810,130800,284561970,2355,2355,2355,2355,1
20230810,130700,284559615,2365,2365,2365,2365,1
20230810,130600,284557250,2350,2350,2350,2350,100
20230810,130500,284322250,2370,2360,2370,2360,2000
20230810,130400,279590720,2365,2365,2365,2365,0
20230810,130300,279590720,2365,2365,2365,2365,0
20230810,130200,279590720,2365,2360,2365,2360,21
20230810,130100,279541155,2360,2355,2360,2355,1521
20230810,130000,275958200,2355,2355,2355,2355,5
20230810,125900,275946425,2355,2355,2355,2355,0
20230810,125800,275946425,2355,2355,2355,2355,0
20230810,125700,275946425,2355,2355,2355,2355,0
20230810,125600,275946425,2355,2355,2355,2355,0
20230810,125500,275946425,2355,2355,2355,2355,10
20230810,125400,275922875,2355,2355,2355,2355,0
20230810,125300,275922875,2355,2355,2355,2355,160
20230810,125200,275546075,2350,2350,2350,2350,0
20230810,125100,275546075,2350,2350,2350,2350,1
20230810,125000,275543725,2355,2355,2355,2355,0
20230810,124900,275543725,2355,2355,2355,2355,0
20230810,124800,275543725,2355,2355,2355,2355,0
20230810,124700,275543725,2355,2355,2355,2355,100
20230810,124600,275308225,2350,2350,2350,2350,131
20230810,124500,275000375,2355,2355,2355,2355,0
20230810,124400,275000375,2355,2355,2355,2355,0
20230810,124300,275000375,2355,2355,2355,2355,0
20230810,124200,275000375,2355,2355,2355,2355,0
20230810,124100,275000375,2355,2355,2355,2355,430
20230810,124000,273987725,2355,2355,2355,2355,0
20230810,123900,273987725,2355,2355,2355,2355,10
20230810,123800,273964175,2355,2355,2355,2355,0
20230810,123700,273964175,2355,2355,2355,2355,2
20230810,123600,273959465,2355,2355,2355,2355,0
20230810,123500,273959465,2355,2355,2355,2355,0
20230810,123400,273959465,2355,2345,2355,2340,262
20230810,123300,273346045,2355,2355,2355,2355,0
20230810,123200,273346045,2355,2355,2355,2355,1
20230810,123100,273343690,2340,2355,2355,2340,1702
20230810,123000,269356935,2355,2350,2355,2350,49
20230810,122900,269241780,2355,2355,2355,2355,1
20230810,122800,269239425,2350,2350,2350,2350,0
20230810,122700,269239425,2350,2350,2355,2350,5529
20230810,122600,256244975,2355,2355,2355,2355,1
20230810,122500,256242620,2355,2355,2360,2350,857
20230810,122400,254227725,2360,2360,2360,2360,1
20230810,122300,254225365,2365,2365,2365,2365,0
20230810,122200,254225365,2365,2365,2365,2365,0
20230810,122100,254225365,2365,2365,2365,2365,0
20230810,122000,254225365,2365,2365,2365,2365,1
20230810,121900,254223000,2355,2355,2355,2355,0
20230810,121800,254223000,2355,2355,2355,2355,0
20230810,121700,254223000,2355,2355,2355,2355,1
20230810,121600,254220645,2365,2355,2365,2350,1974
20230810,121500,249578980,2355,2350,2355,2350,1410
20230810,121400,246259180,2355,2355,2355,2355,63
20230810,121300,246110815,2355,2355,2355,2355,0
20230810,121200,246110815,2355,2355,2355,2355,1
20230810,121100,246108460,2350,2350,2350,2350,0
20230810,121000,246108460,2350,2350,2350,2350,273
20230810,120900,245466910,2355,2345,2355,2345,809
20230810,120800,243569795,2350,2350,2350,2350,0
20230810,120700,243569795,2350,2350,2350,2345,8718
20230810,120600,223120755,2355,2355,2355,2355,6
20230810,120500,223106625,2365,2365,2365,2365,0
20230810,120400,223106625,2365,2360,2365,2350,1842
20230810,120300,218775255,2365,2360,2365,2360,4999
20230810,120200,206977605,2360,2360,2360,2360,3
20230810,120100,206970525,2360,2360,2360,2360,42
20230810,120000,206871405,2365,2365,2365,2365,0
20230810,115900,206871405,2365,2365,2365,2365,0
20230810,115800,206871405,2365,2365,2365,2365,0
20230810,115700,206871405,2365,2365,2365,2365,0
20230810,115600,206871405,2365,2365,2365,2365,0
20230810,115500,206871405,2365,2365,2365,2365,0
20230810,115400,206871405,2365,2365,2365,2365,0
20230810,115300,206871405,2365,2365,2365,2365,1
20230810,115200,206869040,2365,2365,2365,2365,0
20230810,115100,206869040,2365,2365,2365,2365,26
20230810,115000,206807550,2365,2365,2365,2365,50
20230810,114900,206689300,2365,2365,2365,2365,0
20230810,114800,206689300,2365,2365,2365,2365,0
20230810,114700,206689300,2365,2365,2365,2365,0
20230810,114600,206689300,2365,2365,2365,2365,0
20230810,114500,206689300,2365,2365,2365,2365,1
20230810,114400,206686935,2355,2365,2365,2355,10001
20230810,114300,183133890,2365,2365,2365,2365,0
20230810,114200,183133890,2365,2365,2365,2365,0
20230810,114100,183133890,2365,2365,2365,2365,0
20230810,114000,183133890,2365,2365,2365,2365,0
20230810,113900,183133890,2365,2365,2365,2365,0
20230810,113800,183133890,2365,2365,2365,2365,0
20230810,113700,183133890,2365,2365,2365,2365,0
20230810,113600,183133890,2365,2365,2365,2365,0
20230810,113500,183133890,2365,2365,2365,2365,0
20230810,113400,183133890,2365,2365,2365,2365,0
20230810,113300,183133890,2365,2365,2365,2365,0
20230810,113200,183133890,2365,2365,2365,2365,0
20230810,113100,183133890,2365,2365,2365,2365,0
20230810,113000,183133890,2365,2365,2365,2365,0
20230810,112900,183133890,2365,2365,2365,2365,0
20230810,112800,183133890,2365,2365,2365,2365,0
20230810,112700,183133890,2365,2365,2365,2365,2
20230810,112600,183129160,2355,2355,2355,2355,0
20230810,112500,183129160,2355,2360,2360,2355,730
20230810,112400,181406510,2365,2355,2365,2355,803
20230810,112300,179515435,2360,2360,2360,2360,14
20230810,112200,179482395,2360,2360,2360,2360,0
20230810,112100,179482395,2360,2365,2365,2360,111
20230810,112000,179220400,2365,2365,2365,2365,150
20230810,111900,178865650,2365,2365,2365,2365,0
20230810,111800,178865650,2365,2365,2365,2365,0
20230810,111700,178865650,2365,2365,2365,2365,237
20230810,111600,178305145,2365,2365,2365,2365,3000
20230810,111500,171210145,2370,2370,2370,2370,0
20230810,111400,171210145,2370,2370,2370,2370,0
20230810,111300,171210145,2370,2370,2370,2370,1
20230810,111200,171207775,2365,2365,2365,2365,27
20230810,111100,171143920,2370,2370,2370,2370,0
20230810,111000,171143920,2370,2370,2370,2370,0
20230810,110900,171143920,2370,2370,2370,2370,0
20230810,110800,171143920,2370,2370,2370,2370,0
20230810,110700,171143920,2370,2370,2370,2370,0
20230810,110600,171143920,2370,2370,2370,2370,0
20230810,110500,171143920,2370,2370,2370,2370,300
20230810,110400,170432920,2370,2370,2370,2370,1000
20230810,110300,168062920,2370,2370,2370,2370,0
20230810,110200,168062920,2370,2370,2370,2370,50
20230810,110100,167944420,2365,2365,2365,2365,0
20230810,110000,167944420,2365,2365,2365,2365,23
20230810,105900,167890025,2365,2365,2365,2365,0
20230810,105800,167890025,2365,2365,2365,2355,502
20230810,105700,166707765,2355,2355,2355,2355,0
20230810,105600,166707765,2355,2355,2355,2355,0
20230810,105500,166707765,2355,2365,2365,2355,722
20230810,105400,165003885,2365,2365,2365,2365,1
20230810,105300,165001520,2370,2370,2370,2370,0
20230810,105200,165001520,2370,2370,2370,2370,0
20230810,105100,165001520,2370,2370,2370,2370,0
20230810,105000,165001520,2370,2370,2370,2370,0
20230810,104900,165001520,2370,2370,2370,2370,0
20230810,104800,165001520,2370,2370,2370,2370,100
20230810,104700,164764520,2370,2370,2370,2370,277
20230810,104600,164108030,2375,2375,2375,2375,0
20230810,104500,164108030,2375,2375,2375,2375,0
20230810,104400,164108030,2375,2375,2375,2375,0
20230810,104300,164108030,2375,2370,2375,2370,56
20230810,104200,163975305,2370,2370,2370,2370,400
20230810,104100,163027305,2370,2370,2370,2370,1
20230810,104000,163024935,2370,2370,2370,2370,0
20230810,103900,163024935,2370,2370,2370,2370,132
20230810,103800,162712095,2370,2370,2370,2370,67
20230810,103700,162553305,2375,2375,2375,2375,101
20230810,103600,162313430,2380,2380,2380,2380,0
20230810,103500,162313430,2380,2380,2380,2380,42
20230810,103400,162213470,2380,2380,2380,2380,0
20230810,103300,162213470,2380,2380,2380,2380,0
20230810,103200,162213470,2380,2380,2380,2380,0
20230810,103100,162213470,2380,2380,2380,2380,0
20230810,103000,162213470,2380,2380,2380,2380,0
20230810,102900,162213470,2380,2380,2380,2380,200
20230810,102800,161737470,2380,2380,2380,2380,0
20230810,102700,161737470,2380,2380,2380,2380,5
20230810,102600,161725570,2375,2370,2380,2370,2552
20230810,102500,155653675,2375,2375,2375,2375,0
20230810,102400,155653675,2375,2375,2375,2375,0
20230810,102300,155653675,2375,2375,2375,2375,0
20230810,102200,155653675,2375,2375,2375,2375,50
20230810,102100,155534925,2375,2375,2375,2375,0
20230810,102000,155534925,2375,2370,2375,2370,51
20230810,101900,155414050,2370,2370,2370,2370,50
20230810,101800,155295550,2375,2375,2375,2375,1
20230810,101700,155293175,2370,2380,2380,2370,763
20230810,101600,153481840,2375,2375,2375,2375,639
20230810,101500,151964215,2375,2375,2375,2375,0
20230810,101400,151964215,2375,2375,2375,2375,17
20230810,101300,151923840,2375,2375,2375,2375,1
20230810,101200,151921465,2380,2380,2380,2380,50
20230810,101100,151802465,2370,2370,2370,2370,950
20230810,101000,149550965,2370,2370,2370,2370,49
20230810,100900,149434835,2370,2370,2370,2370,1
20230810,100800,149432465,2360,2360,2360,2360,0
20230810,100700,149432465,2360,2365,2365,2360,515
20230810,100600,148214565,2375,2375,2375,2375,3
20230810,100500,148207440,2380,2370,2385,2370,2125
20230810,100400,143157850,2370,2365,2370,2365,1504
20230810,100300,139600885,2370,2370,2370,2370,66
20230810,100200,139444465,2380,2380,2380,2380,451
20230810,100100,138371085,2370,2375,2375,2370,1200
20230810,100000,135526215,2380,2375,2380,2375,246
20230810,095900,134940885,2375,2375,2380,2375,105
20230810,095800,134691485,2380,2380,2380,2380,53
20230810,095700,134565345,2380,2375,2380,2375,478
20230810,095600,133427955,2375,2375,2375,2375,30
20230810,095500,133356705,2380,2375,2380,2375,478
20230810,095400,132221450,2375,2375,2375,2375,201
20230810,095300,131744075,2370,2370,2370,2370,15
20230810,095200,131708525,2370,2370,2370,2370,141
20230810,095100,131374355,2370,2370,2370,2370,0
20230810,095000,131374355,2370,2370,2370,2370,0
20230810,094900,131374355,2370,2370,2370,2370,300
20230810,094800,130663355,2370,2370,2370,2370,1
20230810,094700,130660985,2350,2365,2365,2350,500
20230810,094600,129482005,2370,2370,2370,2370,0
20230810,094500,129482005,2370,2370,2370,2370,101
20230810,094400,129242635,2370,2375,2375,2370,20
20230810,094300,129195200,2375,2375,2375,2375,0
20230810,094200,129195200,2375,2375,2375,2375,12
20230810,094100,129166700,2375,2375,2375,2375,1
20230810,094000,129164325,2370,2370,2370,2370,127
20230810,093900,128863335,2370,2380,2380,2370,353
20230810,093800,128026125,2380,2380,2380,2380,102
20230810,093700,127783365,2380,2375,2380,2375,2708
20230810,093600,121345830,2380,2380,2380,2380,11
20230810,093500,121319650,2380,2380,2385,2380,1747
20230810,093400,117156785,2380,2390,2390,2380,1355
20230810,093300,113921370,2385,2385,2390,2385,351
20230810,093200,113084205,2385,2370,2385,2370,4584
20230810,093100,102154645,2385,2365,2385,2365,5765
20230810,093000,88520075,2365,2360,2365,2360,61
20230810,092900,88375860,2365,2365,2365,2365,0
20230810,092800,88375860,2365,2350,2365,2350,2108
20230810,092700,83400500,2355,2360,2360,2355,13
20230810,092600,83369880,2355,2355,2355,2355,920
20230810,092500,81203280,2355,2355,2355,2355,500
20230810,092400,80025780,2360,2355,2360,2355,33
20230810,092300,79947960,2355,2350,2355,2350,353
20230810,092200,79116650,2350,2355,2355,2350,106
20230810,092100,78867520,2355,2355,2355,2355,239
20230810,092000,78304675,2355,2355,2355,2355,25
20230810,091900,78245800,2355,2350,2355,2345,684
20230810,091800,76638375,2350,2350,2350,2350,10
20230810,091700,76614875,2350,2355,2355,2350,258
20230810,091600,76008015,2365,2365,2365,2365,0
20230810,091500,76008015,2365,2360,2365,2360,294
20230810,091400,75314170,2360,2360,2360,2360,256
20230810,091300,74710010,2365,2365,2365,2365,0
20230810,091200,74710010,2365,2365,2365,2365,2
20230810,091100,74705280,2360,2360,2360,2360,152
20230810,091000,74346560,2360,2360,2360,2360,100
20230810,090900,74110560,2360,2360,2360,2360,261
20230810,090800,73494600,2360,2360,2360,2355,102
20230810,090700,73254380,2355,2355,2355,2355,404
20230810,090600,72302960,2360,2355,2360,2350,1021
20230810,090500,69898505,2300,2365,2365,2300,12476
20230810,090400,40945450,2370,2365,2370,2365,39
20230810,090300,40853210,2355,2360,2360,2355,813
20230810,090200,38936500,2365,2365,2365,2365,0
20230810,090100,38936500,2365,2375,2380,2365,12352
20230810,090000,9658160,2375,2380,2380,2370,3885