KissMeData/226340/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201500,49129876795,2395,2395,2395,2395,138070
20230810,201400,49129876795,2395,2395,2395,2395,0
20230810,201300,49129876795,2395,2395,2395,2395,0
20230810,201200,49129876795,2395,2395,2395,2395,0
20230810,201100,49129876795,2395,2395,2395,2395,0
20230810,201000,49129876795,2395,2395,2395,2395,0
20230810,200900,49129876795,2395,2395,2395,2395,0
20230810,200800,49129876795,2395,2395,2395,2395,0
20230810,200700,49129876795,2395,2395,2395,2395,0
20230810,200600,49129876795,2395,2395,2395,2395,0
20230810,200500,49129876795,2395,2395,2395,2395,0
20230810,200400,49129876795,2395,2395,2395,2395,0
20230810,200300,49129876795,2395,2395,2395,2395,0
20230810,200200,49129876795,2395,2395,2395,2395,0
20230810,200100,49129876795,2395,2395,2395,2395,0
20230810,200000,49129876795,2395,2395,2395,2395,0
20230810,195900,49129876795,2395,2395,2395,2395,0
20230810,195800,49129876795,2395,2395,2395,2395,0
20230810,195700,49129876795,2395,2395,2395,2395,0
20230810,195600,49129876795,2395,2395,2395,2395,0
20230810,195500,49129876795,2395,2395,2395,2395,0
20230810,195400,49129876795,2395,2395,2395,2395,0
20230810,195300,49129876795,2395,2395,2395,2395,0
20230810,195200,49129876795,2395,2395,2395,2395,0
20230810,195100,49129876795,2395,2395,2395,2395,0
20230810,195000,49129876795,2395,2395,2395,2395,0
20230810,194900,49129876795,2395,2395,2395,2395,0
20230810,194800,49129876795,2395,2395,2395,2395,0
20230810,194700,49129876795,2395,2395,2395,2395,0
20230810,194600,49129876795,2395,2395,2395,2395,0
20230810,194500,49129876795,2395,2395,2395,2395,138070
20230810,194400,49129876795,2395,2395,2395,2395,0
20230810,194300,49129876795,2395,2395,2395,2395,0
20230810,194200,49129876795,2395,2395,2395,2395,0
20230810,194100,49129876795,2395,2395,2395,2395,0
20230810,194000,49129876795,2395,2395,2395,2395,0
20230810,193900,49129876795,2395,2395,2395,2395,0
20230810,193800,49129876795,2395,2395,2395,2395,0
20230810,193700,49129876795,2395,2395,2395,2395,0
20230810,193600,49129876795,2395,2395,2395,2395,0
20230810,193500,49129876795,2395,2395,2395,2395,0
20230810,193400,49129876795,2395,2395,2395,2395,0
20230810,193300,49129876795,2395,2395,2395,2395,0
20230810,193200,49129876795,2395,2395,2395,2395,0
20230810,193100,49129876795,2395,2395,2395,2395,0
20230810,193000,49129876795,2395,2395,2395,2395,0
20230810,192900,49129876795,2395,2395,2395,2395,0
20230810,192800,49129876795,2395,2395,2395,2395,0
20230810,192700,49129876795,2395,2395,2395,2395,0
20230810,192600,49129876795,2395,2395,2395,2395,0
20230810,192500,49129876795,2395,2395,2395,2395,0
20230810,192400,49129876795,2395,2395,2395,2395,0
20230810,192300,49129876795,2395,2395,2395,2395,0
20230810,192200,49129876795,2395,2395,2395,2395,0
20230810,192100,49129876795,2395,2395,2395,2395,0
20230810,192000,49129876795,2395,2395,2395,2395,0
20230810,191900,49129876795,2395,2395,2395,2395,0
20230810,191800,49129876795,2395,2395,2395,2395,0
20230810,191700,49129876795,2395,2395,2395,2395,0
20230810,191600,49129876795,2395,2395,2395,2395,0
20230810,191500,49129876795,2395,2395,2395,2395,138070
20230810,191400,49129876795,2395,2395,2395,2395,0
20230810,191300,49129876795,2395,2395,2395,2395,0
20230810,191200,49129876795,2395,2395,2395,2395,0
20230810,191100,49129876795,2395,2395,2395,2395,0
20230810,191000,49129876795,2395,2395,2395,2395,0
20230810,190900,49129876795,2395,2395,2395,2395,0
20230810,190800,49129876795,2395,2395,2395,2395,0
20230810,190700,49129876795,2395,2395,2395,2395,0
20230810,190600,49129876795,2395,2395,2395,2395,0
20230810,190500,49129876795,2395,2395,2395,2395,0
20230810,190400,49129876795,2395,2395,2395,2395,0
20230810,190300,49129876795,2395,2395,2395,2395,0
20230810,190200,49129876795,2395,2395,2395,2395,0
20230810,190100,49129876795,2395,2395,2395,2395,0
20230810,190000,49129876795,2395,2395,2395,2395,0
20230810,185900,49129876795,2395,2395,2395,2395,0
20230810,185800,49129876795,2395,2395,2395,2395,0
20230810,185700,49129876795,2395,2395,2395,2395,0
20230810,185600,49129876795,2395,2395,2395,2395,0
20230810,185500,49129876795,2395,2395,2395,2395,0
20230810,185400,49129876795,2395,2395,2395,2395,0
20230810,185300,49129876795,2395,2395,2395,2395,0
20230810,185200,49129876795,2395,2395,2395,2395,0
20230810,185100,49129876795,2395,2395,2395,2395,0
20230810,185000,49129876795,2395,2395,2395,2395,0
20230810,184900,49129876795,2395,2395,2395,2395,0
20230810,184800,49129876795,2395,2395,2395,2395,0
20230810,184700,49129876795,2395,2395,2395,2395,0
20230810,184600,49129876795,2395,2395,2395,2395,0
20230810,184500,49129876795,2395,2395,2395,2395,138070
20230810,184400,49129876795,2395,2395,2395,2395,0
20230810,184300,49129876795,2395,2395,2395,2395,0
20230810,184200,49129876795,2395,2395,2395,2395,0
20230810,184100,49129876795,2395,2395,2395,2395,0
20230810,184000,49129876795,2395,2395,2395,2395,0
20230810,183900,49129876795,2395,2395,2395,2395,0
20230810,183800,49129876795,2395,2395,2395,2395,0
20230810,183700,49129876795,2395,2395,2395,2395,0
20230810,183600,49129876795,2395,2395,2395,2395,0
20230810,183500,49129876795,2395,2395,2395,2395,0
20230810,183400,49129876795,2395,2395,2395,2395,0
20230810,183300,49129876795,2395,2395,2395,2395,0
20230810,183200,49129876795,2395,2395,2395,2395,0
20230810,183100,49129876795,2395,2395,2395,2395,0
20230810,183000,49129876795,2395,2395,2395,2395,0
20230810,182900,49129876795,2395,2395,2395,2395,0
20230810,182800,49129876795,2395,2395,2395,2395,0
20230810,182700,49129876795,2395,2395,2395,2395,0
20230810,182600,49129876795,2395,2395,2395,2395,0
20230810,182500,49129876795,2395,2395,2395,2395,0
20230810,182400,49129876795,2395,2395,2395,2395,0
20230810,182300,49129876795,2395,2395,2395,2395,0
20230810,182200,49129876795,2395,2395,2395,2395,0
20230810,182100,49129876795,2395,2395,2395,2395,0
20230810,182000,49129876795,2395,2395,2395,2395,0
20230810,181900,49129876795,2395,2395,2395,2395,0
20230810,181800,49129876795,2395,2395,2395,2395,0
20230810,181700,49129876795,2395,2395,2395,2395,0
20230810,181600,49129876795,2395,2395,2395,2395,0
20230810,181500,49129876795,2395,2395,2395,2395,138070
20230810,181400,49129876795,2395,2395,2395,2395,0
20230810,181300,49129876795,2395,2395,2395,2395,0
20230810,181200,49129876795,2395,2395,2395,2395,0
20230810,181100,49129876795,2395,2395,2395,2395,0
20230810,181000,49129876795,2395,2395,2395,2395,0
20230810,180900,49129876795,2395,2395,2395,2395,0
20230810,180800,49129876795,2395,2395,2395,2395,0
20230810,180700,49129876795,2395,2395,2395,2395,0
20230810,180600,49129876795,2395,2395,2395,2395,0
20230810,180500,49129876795,2395,2395,2395,2395,0
20230810,180400,49129876795,2395,2395,2395,2395,0
20230810,180300,49129876795,2395,2395,2395,2395,0
20230810,180200,49129876795,2395,2395,2395,2395,0
20230810,180100,49129876795,2395,2395,2395,2395,0
20230810,180000,49129876795,2395,2395,2395,2395,0
20230810,175900,49129876795,2395,2395,2395,2395,0
20230810,175800,49129876795,2395,2395,2395,2395,0
20230810,175700,49129876795,2395,2395,2395,2395,0
20230810,175600,49129876795,2395,2395,2395,2395,0
20230810,175500,49129876795,2395,2395,2395,2395,0
20230810,175400,49129876795,2395,2395,2395,2395,0
20230810,175300,49129876795,2395,2395,2395,2395,0
20230810,175200,49129876795,2395,2395,2395,2395,0
20230810,175100,49129876795,2395,2395,2395,2395,0
20230810,175000,49129876795,2395,2395,2395,2395,0
20230810,174900,49129876795,2395,2395,2395,2395,0
20230810,174800,49129876795,2395,2395,2395,2395,0
20230810,174700,49129876795,2395,2395,2395,2395,0
20230810,174600,49129876795,2395,2395,2395,2395,0
20230810,174500,49129876795,2395,2395,2395,2395,138070
20230810,174400,49129876795,2395,2395,2395,2395,0
20230810,174300,49129876795,2395,2395,2395,2395,0
20230810,174200,49129876795,2395,2395,2395,2395,0
20230810,174100,49129876795,2395,2395,2395,2395,0
20230810,174000,49129876795,2395,2395,2395,2395,0
20230810,173900,49129876795,2395,2395,2395,2395,0
20230810,173800,49129876795,2395,2395,2395,2395,0
20230810,173700,49129876795,2395,2395,2395,2395,0
20230810,173600,49129876795,2395,2395,2395,2395,0
20230810,173500,49129876795,2395,2395,2395,2395,0
20230810,173400,49129876795,2395,2395,2395,2395,0
20230810,173300,49129876795,2395,2395,2395,2395,0
20230810,173200,49129876795,2395,2395,2395,2395,0
20230810,173100,49129876795,2395,2395,2395,2395,0
20230810,173000,49129876795,2395,2395,2395,2395,0
20230810,172900,49129876795,2395,2395,2395,2395,0
20230810,172800,49129876795,2395,2395,2395,2395,0
20230810,172700,49129876795,2395,2395,2395,2395,0
20230810,172600,49129876795,2395,2395,2395,2395,0
20230810,172500,49129876795,2395,2395,2395,2395,0
20230810,172400,49129876795,2395,2395,2395,2395,0
20230810,172300,49129876795,2395,2395,2395,2395,0
20230810,172200,49129876795,2395,2395,2395,2395,0
20230810,172100,49129876795,2395,2395,2395,2395,0
20230810,172000,49129876795,2395,2395,2395,2395,0
20230810,171900,49129876795,2395,2395,2395,2395,0
20230810,171800,49129876795,2395,2395,2395,2395,0
20230810,171700,49129876795,2395,2395,2395,2395,0
20230810,171600,49129876795,2395,2395,2395,2395,0
20230810,171500,49129876795,2395,2395,2395,2395,138070
20230810,171400,49129876795,2395,2395,2395,2395,0
20230810,171300,49129876795,2395,2395,2395,2395,0
20230810,171200,49129876795,2395,2395,2395,2395,0
20230810,171100,49129876795,2395,2395,2395,2395,0
20230810,171000,49129876795,2395,2395,2395,2395,0
20230810,170900,49129876795,2395,2395,2395,2395,0
20230810,170800,49129876795,2395,2395,2395,2395,0
20230810,170700,49129876795,2395,2395,2395,2395,0
20230810,170600,49129876795,2395,2395,2395,2395,0
20230810,170500,49129876795,2395,2395,2395,2395,0
20230810,170400,49129876795,2395,2395,2395,2395,0
20230810,170300,49129876795,2395,2395,2395,2395,0
20230810,170200,49129876795,2395,2395,2395,2395,0
20230810,170100,49129876795,2395,2395,2395,2395,0
20230810,170000,49129876795,2395,2395,2395,2395,0
20230810,165900,49129876795,2395,2395,2395,2395,0
20230810,165800,49129876795,2395,2395,2395,2395,0
20230810,165700,49129876795,2395,2395,2395,2395,0
20230810,165600,49129876795,2395,2395,2395,2395,0
20230810,165500,49129876795,2395,2395,2395,2395,0
20230810,165400,49129876795,2395,2395,2395,2395,0
20230810,165300,49129876795,2395,2395,2395,2395,0
20230810,165200,49129876795,2395,2395,2395,2395,0
20230810,165100,49129876795,2395,2395,2395,2395,0
20230810,165000,49129876795,2395,2395,2395,2395,0
20230810,164900,49129876795,2395,2395,2395,2395,0
20230810,164800,49129876795,2395,2395,2395,2395,0
20230810,164700,49129876795,2395,2395,2395,2395,0
20230810,164600,49129876795,2395,2395,2395,2395,0
20230810,164500,49129876795,2395,2395,2395,2395,138070
20230810,164400,49129876795,2395,2395,2395,2395,0
20230810,164300,49129876795,2395,2395,2395,2395,0
20230810,164200,49129876795,2395,2395,2395,2395,0
20230810,164100,49129876795,2395,2395,2395,2395,0
20230810,164000,49129876795,2395,2395,2395,2395,0
20230810,163900,49129876795,2395,2395,2395,2395,0
20230810,163800,49129876795,2395,2395,2395,2395,0
20230810,163700,49129876795,2395,2395,2395,2395,0
20230810,163600,49129876795,2395,2395,2395,2395,0
20230810,163500,49129876795,2395,2395,2395,2395,0
20230810,163400,49129876795,2395,2395,2395,2395,0
20230810,163300,49129876795,2395,2395,2395,2395,0
20230810,163200,49129876795,2395,2395,2395,2395,0
20230810,163100,49129876795,2395,2395,2395,2395,0
20230810,163000,49129876795,2395,2395,2395,2395,0
20230810,162900,49129876795,2395,2395,2395,2395,0
20230810,162800,49129876795,2395,2395,2395,2395,0
20230810,162700,49129876795,2395,2395,2395,2395,0
20230810,162600,49129876795,2395,2395,2395,2395,0
20230810,162500,49129876795,2395,2395,2395,2395,0
20230810,162400,49129876795,2395,2395,2395,2395,0
20230810,162300,49129876795,2395,2395,2395,2395,0
20230810,162200,49129876795,2395,2395,2395,2395,0
20230810,162100,49129876795,2395,2395,2395,2395,0
20230810,162000,49129876795,2395,2395,2395,2395,0
20230810,161900,49129876795,2395,2395,2395,2395,0
20230810,161800,49129876795,2395,2395,2395,2395,0
20230810,161700,49129876795,2395,2395,2395,2395,0
20230810,161600,49129876795,2395,2395,2395,2395,0
20230810,161500,49129876795,2395,2395,2395,2395,138070
20230810,161400,49129876795,2395,2395,2395,2395,0
20230810,161300,49129876795,2395,2395,2395,2395,0
20230810,161200,49129876795,2395,2395,2395,2395,0
20230810,161100,49129876795,2395,2395,2395,2395,0
20230810,161000,49129876795,2395,2395,2395,2395,0
20230810,160900,49129876795,2395,2395,2395,2395,0
20230810,160800,49129876795,2395,2395,2395,2395,0
20230810,160700,49129876795,2395,2395,2395,2395,0
20230810,160600,49129876795,2395,2395,2395,2395,0
20230810,160500,49129876795,2395,2395,2395,2395,0
20230810,160400,49129876795,2395,2395,2395,2395,0
20230810,160300,49129876795,2395,2395,2395,2395,0
20230810,160200,49129876795,2395,2395,2395,2395,0
20230810,160100,49129876795,2395,2395,2395,2395,0
20230810,160000,49129876795,2395,2395,2395,2395,0
20230810,155900,49129876795,2395,2395,2395,2395,0
20230810,155800,49129876795,2395,2395,2395,2395,0
20230810,155700,49129876795,2395,2395,2395,2395,0
20230810,155600,49129876795,2395,2395,2395,2395,0
20230810,155500,49129876795,2395,2395,2395,2395,0
20230810,155400,49129876795,2395,2395,2395,2395,0
20230810,155300,49129876795,2395,2395,2395,2395,0
20230810,155200,49129876795,2395,2395,2395,2395,0
20230810,155100,49129876795,2395,2395,2395,2395,0
20230810,155000,49129876795,2395,2395,2395,2395,0
20230810,154900,49129876795,2395,2395,2395,2395,0
20230810,154800,49129876795,2395,2395,2395,2395,0
20230810,154700,49129876795,2395,2395,2395,2395,0
20230810,154600,49129876795,2395,2395,2395,2395,0
20230810,154500,49129876795,2395,2395,2395,2395,138070
20230810,154400,49129876795,2395,2395,2395,2395,0
20230810,154300,49129876795,2395,2395,2395,2395,0
20230810,154200,49129876795,2395,2395,2395,2395,0
20230810,154100,49129876795,2395,2395,2395,2395,0
20230810,154000,49129876795,2395,2395,2395,2395,0
20230810,153900,49129876795,2395,2395,2395,2395,0
20230810,153800,49129876795,2395,2395,2395,2395,0
20230810,153700,49129876795,2395,2395,2395,2395,0
20230810,153600,49129876795,2395,2395,2395,2395,0
20230810,153500,49129876795,2395,2395,2395,2395,0
20230810,153400,49129876795,2395,2395,2395,2395,0
20230810,153300,49129876795,2395,2395,2395,2395,0
20230810,153200,49129876795,2395,2395,2395,2395,0
20230810,153100,49129876795,2395,2395,2395,2395,0
20230810,153000,49129876795,2395,2395,2395,2395,138070
20230810,152900,48799199145,2370,2370,2370,2370,0
20230810,152800,48799199145,2370,2370,2370,2370,0
20230810,152700,48799199145,2370,2370,2370,2370,0
20230810,152600,48799199145,2370,2370,2370,2370,0
20230810,152500,48799199145,2370,2370,2370,2370,0
20230810,152400,48799199145,2370,2370,2370,2370,0
20230810,152300,48799199145,2370,2370,2370,2370,0
20230810,152200,48799199145,2370,2370,2370,2370,0
20230810,152100,48799199145,2370,2370,2370,2370,0
20230810,152000,48799199145,2370,2370,2370,2370,0
20230810,151900,48799199145,2370,2390,2390,2370,56114
20230810,151800,48665740730,2385,2380,2390,2380,24608
20230810,151700,48607001105,2380,2395,2395,2380,26230
20230810,151600,48544348160,2395,2400,2400,2390,11300
20230810,151500,48517282480,2400,2400,2400,2395,9553
20230810,151400,48494382165,2400,2395,2400,2395,7098
20230810,151300,48477371910,2395,2400,2400,2395,16833
20230810,151200,48437029790,2395,2395,2400,2390,21912
20230810,151100,48384513450,2395,2395,2400,2390,9845
20230810,151000,48360929820,2395,2385,2395,2385,20244
20230810,150900,48312518960,2385,2385,2390,2385,7203
20230810,150800,48295328625,2390,2390,2390,2385,4436
20230810,150700,48284735755,2385,2385,2390,2385,20209
20230810,150600,48236536720,2385,2380,2390,2375,13548
20230810,150500,48204303900,2385,2385,2390,2375,25271
20230810,150400,48144152315,2380,2380,2390,2380,8411
20230810,150300,48124099235,2380,2370,2385,2370,6932
20230810,150200,48107651800,2370,2390,2390,2370,19280
20230810,150100,48061765260,2390,2390,2395,2385,7097
20230810,150000,48044800965,2390,2385,2390,2385,9391
20230810,145900,48022369800,2385,2385,2390,2385,2671
20230810,145800,48015998960,2385,2385,2390,2380,3803
20230810,145700,48006929020,2380,2380,2390,2380,24999
20230810,145600,47947357815,2380,2390,2390,2375,28443
20230810,145500,47879602525,2390,2380,2390,2375,24198
20230810,145400,47821948825,2380,2375,2380,2375,11702
20230810,145300,47794154485,2375,2385,2385,2360,115054
20230810,145200,47521394395,2380,2390,2390,2380,24080
20230810,145100,47464004795,2390,2390,2395,2385,13655
20230810,145000,47431375025,2395,2390,2400,2390,4379
20230810,144900,47420887065,2395,2395,2400,2390,5387
20230810,144800,47407981650,2395,2390,2395,2390,5422
20230810,144700,47395014605,2395,2395,2405,2390,13509
20230810,144600,47362629330,2405,2385,2405,2385,19199
20230810,144500,47316644140,2390,2385,2390,2385,13471
20230810,144400,47284500835,2390,2390,2390,2385,8489
20230810,144300,47264238880,2385,2385,2390,2380,58438
20230810,144200,47125025725,2385,2410,2420,2385,47269
20230810,144100,47011668140,2415,2420,2420,2410,10204
20230810,144000,46987069100,2410,2415,2420,2410,18582
20230810,143900,46942223585,2420,2420,2420,2410,3037
20230810,143800,46934886285,2410,2410,2420,2410,17852
20230810,143700,46891774410,2415,2415,2420,2410,6587
20230810,143600,46875889985,2410,2420,2430,2410,26186
20230810,143500,46812504150,2425,2430,2430,2420,35883
20230810,143400,46725394445,2430,2425,2435,2415,54722
20230810,143300,46592660930,2420,2420,2425,2410,11424
20230810,143200,46565022970,2410,2415,2420,2410,19995
20230810,143100,46516693990,2410,2415,2420,2410,28651
20230810,143000,46447479630,2415,2390,2420,2390,32814
20230810,142900,46368577555,2390,2400,2400,2390,8963
20230810,142800,46347108410,2400,2400,2400,2395,2369
20230810,142700,46341429625,2400,2390,2400,2390,3217
20230810,142600,46333727930,2390,2390,2400,2390,7881
20230810,142500,46314851685,2395,2390,2395,2385,16182
20230810,142400,46276236840,2390,2390,2395,2385,5906
20230810,142300,46262120890,2390,2390,2395,2390,7806
20230810,142200,46243463440,2395,2400,2400,2390,10462
20230810,142100,46218434470,2395,2385,2400,2385,18344
20230810,142000,46174585405,2385,2395,2400,2385,25166
20230810,141900,46114397910,2395,2400,2400,2395,7067
20230810,141800,46097470010,2400,2400,2405,2400,7480
20230810,141700,46079517975,2400,2400,2405,2395,5600
20230810,141600,46066077985,2400,2400,2405,2395,8356
20230810,141500,46046021070,2405,2405,2405,2400,9607
20230810,141400,46022959350,2400,2420,2420,2400,12025
20230810,141300,45994034670,2415,2410,2420,2405,11669
20230810,141200,45965912630,2415,2410,2420,2410,5727
20230810,141100,45952079565,2410,2410,2420,2410,3287
20230810,141000,45944130120,2420,2415,2420,2405,15227
20230810,140900,45907415395,2420,2415,2420,2410,28813
20230810,140800,45837814975,2415,2400,2415,2390,15717
20230810,140700,45799983375,2390,2400,2405,2390,36461
20230810,140600,45712710110,2400,2405,2405,2400,9184
20230810,140500,45690652345,2405,2415,2420,2400,9920
20230810,140400,45666744400,2405,2415,2415,2405,6835
20230810,140300,45650287840,2415,2400,2415,2400,13283
20230810,140200,45618322160,2400,2405,2405,2395,24460
20230810,140100,45559659460,2400,2405,2410,2400,7314
20230810,140000,45542086815,2400,2405,2410,2400,7343
20230810,135900,45524426885,2405,2405,2410,2405,2711
20230810,135800,45517904190,2410,2405,2415,2400,9298
20230810,135700,45495541985,2400,2410,2410,2395,37160
20230810,135600,45406349065,2410,2420,2420,2405,14520
20230810,135500,45371384215,2415,2415,2420,2415,3104
20230810,135400,45363885820,2415,2425,2425,2415,1884
20230810,135300,45359327900,2425,2415,2425,2410,7197
20230810,135200,45341950715,2415,2425,2430,2415,15258
20230810,135100,45305004670,2425,2430,2430,2425,4042
20230810,135000,45295188655,2425,2415,2425,2415,6652
20230810,134900,45279084450,2415,2405,2420,2405,7320
20230810,134800,45261430015,2405,2415,2415,2405,15985
20230810,134700,45222936180,2420,2420,2425,2415,9102
20230810,134600,45200912170,2420,2425,2430,2420,4826
20230810,134500,45189208435,2425,2415,2425,2415,4306
20230810,134400,45178795380,2415,2430,2430,2410,12594
20230810,134300,45148338410,2430,2435,2440,2425,20528
20230810,134200,45098416865,2435,2415,2435,2410,25133
20230810,134100,45037511435,2415,2410,2415,2405,23587
20230810,134000,44980716185,2415,2410,2415,2410,24366
20230810,133900,44921981050,2415,2430,2430,2405,48284
20230810,133800,44805481075,2425,2440,2440,2425,18780
20230810,133700,44759924480,2430,2435,2445,2430,18345
20230810,133600,44715268515,2445,2435,2450,2435,28423
20230810,133500,44645873530,2440,2440,2440,2435,11411
20230810,133400,44618073575,2435,2435,2435,2430,9638
20230810,133300,44594636395,2430,2435,2435,2425,12502
20230810,133200,44564260590,2430,2440,2445,2430,31760
20230810,133100,44486814190,2435,2430,2440,2430,19130
20230810,133000,44440260100,2435,2420,2440,2415,42845
20230810,132900,44336096625,2420,2415,2425,2415,34385
20230810,132800,44252903165,2415,2430,2430,2400,89259
20230810,132700,44037504890,2435,2430,2440,2420,19746
20230810,132600,43989543165,2425,2440,2445,2425,25957
20230810,132500,43926479900,2445,2445,2450,2435,15623
20230810,132400,43888350015,2440,2450,2450,2440,14390
20230810,132300,43853167235,2450,2440,2470,2440,23603
20230810,132200,43795284905,2435,2455,2460,2430,88919
20230810,132100,43577722010,2460,2460,2465,2455,11647
20230810,132000,43549077840,2460,2470,2470,2460,18635
20230810,131900,43503178925,2465,2470,2475,2465,8099
20230810,131800,43483183265,2465,2485,2485,2465,19455
20230810,131700,43434997930,2470,2465,2485,2465,55363
20230810,131600,43297732295,2465,2455,2470,2455,21990
20230810,131500,43243619025,2460,2455,2460,2455,11421
20230810,131400,43215576225,2460,2455,2460,2455,19370
20230810,131300,43168022035,2455,2465,2470,2455,12986
20230810,131200,43136059910,2465,2450,2475,2450,18689
20230810,131100,43090077865,2450,2475,2475,2450,28295
20230810,131000,43020459375,2470,2480,2480,2465,16937
20230810,130900,42978604445,2475,2480,2485,2465,17066
20230810,130800,42936361800,2480,2485,2490,2480,12844
20230810,130700,42904434590,2490,2495,2495,2485,13176
20230810,130600,42871648350,2490,2490,2495,2485,27931
20230810,130500,42802142660,2485,2480,2490,2465,72921
20230810,130400,42621593910,2480,2485,2485,2480,26301
20230810,130300,42556338655,2480,2495,2495,2480,37993
20230810,130200,42461889280,2495,2485,2495,2485,39493
20230810,130100,42363492540,2490,2470,2490,2470,33495
20230810,130000,42280332165,2475,2450,2480,2450,41595
20230810,125900,42177791500,2450,2480,2480,2450,47283
20230810,125800,42061456915,2480,2475,2480,2465,28807
20230810,125700,41990298220,2475,2475,2480,2470,16772
20230810,125600,41948806535,2480,2475,2480,2470,20822
20230810,125500,41897288095,2475,2480,2480,2470,26112
20230810,125400,41832648430,2480,2480,2490,2455,119019
20230810,125300,41538690520,2480,2495,2495,2480,54401
20230810,125200,41403478905,2490,2505,2510,2490,84176
20230810,125100,41193023220,2510,2495,2510,2495,31745
20230810,125000,41113534480,2500,2505,2510,2495,64398
20230810,124900,40952308320,2510,2500,2515,2495,87490
20230810,124800,40732940205,2495,2485,2500,2485,58900
20230810,124700,40586114085,2485,2495,2495,2480,63892
20230810,124600,40427079820,2490,2495,2495,2485,41675
20230810,124500,40323210755,2490,2485,2495,2485,42857
20230810,124400,40216522110,2490,2485,2500,2485,75894
20230810,124300,40027157525,2490,2480,2490,2480,42524
20230810,124200,39921419805,2485,2480,2485,2470,32457
20230810,124100,39841050105,2485,2490,2495,2470,79548
20230810,124000,39644043005,2490,2495,2495,2475,64829
20230810,123900,39482896485,2490,2495,2500,2485,76603
20230810,123800,39291945395,2500,2500,2505,2470,253993
20230810,123700,38659619505,2495,2470,2520,2470,328815
20230810,123600,37838117530,2475,2485,2490,2470,144708
20230810,123500,37478973775,2480,2455,2485,2455,152578
20230810,123400,37101115335,2455,2440,2470,2440,110601
20230810,123300,36829054075,2445,2430,2445,2425,37157
20230810,123200,36738659630,2425,2435,2440,2425,51905
20230810,123100,36612491000,2440,2445,2450,2435,34357
20230810,123000,36528649715,2440,2450,2450,2440,22390
20230810,122900,36473979205,2440,2455,2455,2435,72548
20230810,122800,36296420730,2450,2455,2455,2445,34110
20230810,122700,36212756840,2455,2435,2455,2430,60510
20230810,122600,36064985490,2435,2445,2450,2430,77654
20230810,122500,35875456825,2450,2465,2465,2440,142656
20230810,122400,35525603970,2465,2450,2475,2445,261178
20230810,122300,34882247735,2450,2425,2465,2420,261658
20230810,122200,34241874275,2425,2410,2425,2410,43504
20230810,122100,34136651235,2415,2410,2415,2405,22456
20230810,122000,34082518290,2415,2405,2415,2400,25628
20230810,121900,34020733175,2405,2395,2405,2395,5542
20230810,121800,34007430955,2400,2405,2410,2395,8248
20230810,121700,33987607435,2405,2400,2410,2400,26232
20230810,121600,33924527940,2400,2390,2405,2385,11512
20230810,121500,33896941140,2390,2380,2390,2380,1095
20230810,121400,33894326265,2380,2380,2385,2380,1888
20230810,121300,33889830320,2385,2390,2390,2380,2331
20230810,121200,33884265890,2385,2380,2390,2380,6127
20230810,121100,33869653525,2380,2380,2390,2380,1687
20230810,121000,33865636710,2380,2390,2395,2380,15007
20230810,120900,33829840350,2390,2395,2395,2390,2524
20230810,120800,33823807380,2395,2385,2395,2380,3311
20230810,120700,33815904910,2390,2395,2395,2385,2996
20230810,120600,33808745035,2395,2385,2395,2385,5061
20230810,120500,33796653130,2380,2385,2385,2380,2325
20230810,120400,33791118850,2380,2375,2385,2375,4837
20230810,120300,33779614750,2375,2375,2380,2370,3008
20230810,120200,33772477345,2375,2380,2380,2370,20080
20230810,120100,33724831605,2375,2380,2390,2375,12622
20230810,120000,33694796670,2385,2390,2390,2380,3817
20230810,115900,33685688655,2385,2385,2385,2380,7147
20230810,115800,33668647065,2385,2375,2385,2375,2994
20230810,115700,33661520280,2385,2385,2385,2375,3877
20230810,115600,33652305810,2375,2380,2385,2375,16821
20230810,115500,33612344420,2380,2390,2390,2380,11489
20230810,115400,33584943245,2390,2395,2400,2390,5129
20230810,115300,33572663365,2395,2400,2400,2395,6379
20230810,115200,33557367355,2400,2405,2405,2400,8917
20230810,115100,33535938265,2405,2390,2410,2385,17045
20230810,115000,33495022745,2390,2380,2390,2380,2444
20230810,114900,33489193785,2380,2375,2385,2370,5949
20230810,114800,33475061205,2375,2380,2385,2365,42019
20230810,114700,33375349480,2380,2380,2390,2375,6933
20230810,114600,33358836925,2375,2385,2385,2370,32712
20230810,114500,33281104645,2385,2395,2400,2380,25152
20230810,114400,33221031185,2395,2405,2405,2395,15758
20230810,114300,33183209315,2405,2410,2415,2400,11184
20230810,114200,33156300400,2415,2405,2415,2400,9874
20230810,114100,33132528605,2405,2420,2420,2405,17875
20230810,114000,33089385975,2415,2410,2420,2410,31843
20230810,113900,33012419460,2415,2405,2415,2400,5166
20230810,113800,32999966705,2400,2410,2415,2400,13580
20230810,113700,32967274925,2410,2410,2415,2405,9400
20230810,113600,32944625730,2410,2415,2415,2405,23533
20230810,113500,32887886765,2410,2405,2415,2400,14250
20230810,113400,32853561715,2400,2400,2405,2395,13725
20230810,113300,32820604595,2395,2395,2400,2395,8071
20230810,113200,32801250480,2400,2395,2400,2390,5281
20230810,113100,32788603310,2390,2390,2395,2390,7102
20230810,113000,32771628235,2395,2400,2400,2390,11379
20230810,112900,32744359195,2395,2385,2400,2380,12247
20230810,112800,32715104955,2380,2380,2385,2375,10492
20230810,112700,32690150180,2385,2390,2390,2375,2101
20230810,112600,32685143930,2390,2375,2390,2375,18004
20230810,112500,32642308510,2375,2375,2380,2375,10797
20230810,112400,32616643735,2380,2380,2390,2375,17874
20230810,112300,32574124600,2390,2395,2400,2380,9166
20230810,112200,32552181595,2400,2380,2400,2380,12274
20230810,112100,32522801180,2380,2390,2395,2370,39238
20230810,112000,32429419250,2395,2395,2395,2385,20665
20230810,111900,32380084465,2385,2410,2410,2385,52316
20230810,111800,32254737815,2405,2410,2415,2400,21607
20230810,111700,32202786015,2415,2415,2415,2405,6779
20230810,111600,32186436895,2410,2415,2415,2405,15771
20230810,111500,32148435710,2410,2420,2425,2410,27407
20230810,111400,32082178290,2425,2420,2430,2420,38168
20230810,111300,31989627760,2425,2410,2425,2405,30221
20230810,111200,31916596305,2415,2420,2425,2410,48752
20230810,111100,31798681750,2415,2395,2420,2390,43324
20230810,111000,31694454630,2390,2390,2395,2390,20803
20230810,110900,31644672195,2395,2400,2405,2390,21359
20230810,110800,31593536415,2405,2405,2410,2400,32680
20230810,110700,31515057415,2410,2400,2410,2400,30336
20230810,110600,31442118170,2400,2415,2420,2400,88839
20230810,110500,31227761525,2415,2400,2415,2400,71460
20230810,110400,31055638325,2405,2395,2405,2390,25802
20230810,110300,30993754860,2390,2395,2395,2390,16803
20230810,110200,30953532760,2390,2385,2395,2385,27959
20230810,110100,30886701360,2390,2400,2400,2385,69983
20230810,110000,30719200405,2395,2395,2405,2395,42464
20230810,105900,30617282975,2400,2390,2400,2390,80867
20230810,105800,30423493795,2395,2385,2395,2385,55927
20230810,105700,30289724805,2390,2385,2390,2380,24917
20230810,105600,30230238730,2380,2375,2385,2370,38272
20230810,105500,30139204350,2375,2370,2380,2370,19637
20230810,105400,30092556880,2375,2360,2375,2355,44977
20230810,105300,29986152685,2360,2365,2365,2355,16303
20230810,105200,29947680230,2360,2370,2370,2360,26819
20230810,105100,29884336190,2370,2355,2370,2355,23894
20230810,105000,29827937680,2355,2370,2370,2355,83345
20230810,104900,29631187780,2370,2385,2385,2370,34892
20230810,104800,29548285620,2385,2380,2390,2375,25759
20230810,104700,29486976505,2380,2385,2385,2370,43905
20230810,104600,29382615265,2385,2390,2390,2380,24799
20230810,104500,29323470255,2390,2390,2395,2385,14571
20230810,104400,29288651250,2390,2405,2405,2390,56719
20230810,104300,29152626810,2400,2400,2410,2395,61739
20230810,104200,29004245425,2400,2385,2400,2385,48429
20230810,104100,28888309405,2390,2385,2390,2380,25821
20230810,104000,28826657010,2390,2370,2390,2370,81802
20230810,103900,28631645055,2380,2375,2380,2370,33708
20230810,103800,28551586275,2380,2380,2390,2370,39217
20230810,103700,28458285735,2385,2380,2390,2370,67253
20230810,103600,28298534565,2375,2395,2395,2375,54527
20230810,103500,28168490035,2385,2380,2395,2370,114658
20230810,103400,27895704305,2385,2420,2425,2380,209827
20230810,103300,27392952905,2425,2415,2425,2415,21843
20230810,103200,27340125195,2420,2415,2420,2415,18363
20230810,103100,27295720380,2420,2420,2425,2415,12438
20230810,103000,27265619665,2415,2425,2430,2410,41977
20230810,102900,27164109605,2430,2415,2430,2410,49447
20230810,102800,27044512220,2415,2415,2420,2410,23438
20230810,102700,26987907300,2415,2425,2430,2415,55707
20230810,102600,26853172720,2425,2425,2435,2425,32758
20230810,102500,26773570915,2425,2435,2440,2425,80197
20230810,102400,26578532400,2440,2455,2455,2435,68736
20230810,102300,26410569625,2450,2440,2455,2440,57508
20230810,102200,26269848295,2445,2455,2455,2440,52827
20230810,102100,26140566305,2455,2440,2455,2435,153697
20230810,102000,25764251970,2440,2425,2440,2420,72197
20230810,101900,25588480200,2425,2425,2430,2415,82319
20230810,101800,25388914580,2425,2415,2425,2410,65785
20230810,101700,25229740025,2410,2420,2420,2410,39850
20230810,101600,25133564745,2420,2420,2420,2410,22383
20230810,101500,25079497385,2420,2405,2420,2400,59706
20230810,101400,24935845775,2405,2410,2410,2400,93311
20230810,101300,24711347330,2410,2430,2430,2405,174468
20230810,101200,24290228860,2430,2430,2435,2425,29914
20230810,101100,24217545115,2430,2435,2435,2425,34949
20230810,101000,24132634790,2435,2430,2440,2420,56715
20230810,100900,23994716825,2425,2430,2435,2425,44975
20230810,100800,23885557980,2430,2435,2445,2425,105310
20230810,100700,23629566345,2445,2445,2450,2435,52157
20230810,100600,23502097220,2440,2445,2460,2440,93291
20230810,100500,23273314370,2445,2435,2450,2430,116837
20230810,100400,22988630700,2435,2450,2470,2435,127974
20230810,100300,22675262740,2445,2465,2470,2435,170729
20230810,100200,22257083500,2465,2500,2505,2465,148844
20230810,100100,21887461750,2500,2490,2500,2485,86608
20230810,100000,21671331525,2490,2480,2490,2470,88053
20230810,095900,21452894800,2475,2480,2485,2470,69442
20230810,095800,21280641140,2480,2465,2485,2455,121469
20230810,095700,20980777350,2460,2475,2480,2450,252055
20230810,095600,20360810010,2475,2475,2490,2470,138974
20230810,095500,20016038565,2475,2490,2495,2470,130057
20230810,095400,19693239970,2490,2520,2525,2480,254175
20230810,095300,19058835905,2525,2500,2525,2500,97537
20230810,095200,18813684435,2510,2545,2560,2500,230827
20230810,095100,18227755065,2555,2530,2555,2525,134358
20230810,095000,17886757940,2530,2525,2535,2520,65386
20230810,094900,17721521150,2525,2535,2540,2505,159489
20230810,094800,17320523365,2535,2520,2545,2520,88858
20230810,094700,17095992550,2520,2525,2545,2515,122169
20230810,094600,16787125785,2520,2520,2550,2515,160948
20230810,094500,16379062550,2515,2565,2570,2515,314589
20230810,094400,15580094535,2565,2550,2575,2535,373831
20230810,094300,14624419565,2545,2525,2555,2515,353890
20230810,094200,13728839400,2525,2465,2550,2460,678924
20230810,094100,12023643345,2465,2450,2470,2450,215031
20230810,094000,11494481020,2450,2450,2460,2420,120417
20230810,093900,11200568025,2455,2455,2460,2430,142804
20230810,093800,10850830750,2455,2435,2460,2420,129376
20230810,093700,10535360715,2430,2405,2450,2400,221031
20230810,093600,9998441800,2405,2420,2425,2400,115349
20230810,093500,9720179545,2425,2440,2440,2405,233680
20230810,093400,9155541565,2440,2390,2460,2385,358460
20230810,093300,8284224455,2390,2430,2435,2385,241270
20230810,093200,7703558590,2435,2415,2440,2410,239999
20230810,093100,7122493265,2400,2400,2400,2400,0
20230810,093000,7122493265,2400,2385,2400,2370,205762
20230810,092900,6630341860,2385,2385,2390,2375,121337
20230810,092800,6340858055,2385,2365,2395,2360,264640
20230810,092700,5710321565,2365,2320,2365,2315,69250
20230810,092600,5547761770,2315,2310,2325,2300,47213
20230810,092500,5438698360,2315,2315,2320,2300,48074
20230810,092400,5327585555,2310,2335,2350,2310,61992
20230810,092300,5183007550,2335,2355,2360,2325,43767
20230810,092200,5080664175,2360,2340,2365,2340,168531
20230810,092100,4683731965,2345,2295,2355,2295,160637
20230810,092000,4308673795,2290,2305,2310,2270,116092
20230810,091900,4043076875,2305,2345,2345,2300,131423
20230810,091800,3738905070,2330,2350,2375,2330,187606
20230810,091700,3297103905,2340,2340,2350,2320,111756
20230810,091600,3036019235,2345,2295,2360,2295,279175
20230810,091500,2384289800,2300,2270,2300,2265,55579
20230810,091400,2257535630,2270,2280,2290,2270,36156
20230810,091300,2175115915,2275,2295,2300,2270,85542
20230810,091200,1979929605,2295,2260,2310,2255,167204
20230810,091100,1597806865,2260,2240,2260,2215,54074
20230810,091000,1476855930,2240,2270,2270,2230,70341
20230810,090900,1318519150,2265,2220,2270,2215,79979
20230810,090800,1138808875,2220,2215,2230,2210,45942
20230810,090700,1036691365,2220,2225,2225,2205,48981
20230810,090600,928355640,2225,2190,2250,2185,151037
20230810,090500,592649415,2190,2145,2210,2145,50965
20230810,090400,481163500,2160,2140,2165,2135,19259
20230810,090300,439723025,2135,2150,2155,2120,37127
20230810,090200,360559335,2150,2165,2180,2150,30067
20230810,090100,295559645,2180,2175,2185,2160,34545
20230810,090000,220612265,2185,2185,2210,2160,100888