KissMeData/226340/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202100,9328855600,2345,2345,2345,2345,56405
20230811,202000,9328855600,2345,2345,2345,2345,0
20230811,201900,9328855600,2345,2345,2345,2345,0
20230811,201800,9328855600,2345,2345,2345,2345,0
20230811,201700,9328855600,2345,2345,2345,2345,0
20230811,201600,9328855600,2345,2345,2345,2345,0
20230811,201500,9328855600,2345,2345,2345,2345,0
20230811,201400,9328855600,2345,2345,2345,2345,0
20230811,201300,9328855600,2345,2345,2345,2345,0
20230811,201200,9328855600,2345,2345,2345,2345,0
20230811,201100,9328855600,2345,2345,2345,2345,0
20230811,201000,9328855600,2345,2345,2345,2345,0
20230811,200900,9328855600,2345,2345,2345,2345,0
20230811,200800,9328855600,2345,2345,2345,2345,0
20230811,200700,9328855600,2345,2345,2345,2345,0
20230811,200600,9328855600,2345,2345,2345,2345,0
20230811,200500,9328855600,2345,2345,2345,2345,0
20230811,200400,9328855600,2345,2345,2345,2345,0
20230811,200300,9328855600,2345,2345,2345,2345,0
20230811,200200,9328855600,2345,2345,2345,2345,0
20230811,200100,9328855600,2345,2345,2345,2345,0
20230811,200000,9328855600,2345,2345,2345,2345,0
20230811,195900,9328855600,2345,2345,2345,2345,0
20230811,195800,9328855600,2345,2345,2345,2345,0
20230811,195700,9328855600,2345,2345,2345,2345,0
20230811,195600,9328855600,2345,2345,2345,2345,0
20230811,195500,9328855600,2345,2345,2345,2345,0
20230811,195400,9328855600,2345,2345,2345,2345,0
20230811,195300,9328855600,2345,2345,2345,2345,0
20230811,195200,9328855600,2345,2345,2345,2345,0
20230811,195100,9328855600,2345,2345,2345,2345,56405
20230811,195000,9328855600,2345,2345,2345,2345,0
20230811,194900,9328855600,2345,2345,2345,2345,0
20230811,194800,9328855600,2345,2345,2345,2345,0
20230811,194700,9328855600,2345,2345,2345,2345,0
20230811,194600,9328855600,2345,2345,2345,2345,0
20230811,194500,9328855600,2345,2345,2345,2345,0
20230811,194400,9328855600,2345,2345,2345,2345,0
20230811,194300,9328855600,2345,2345,2345,2345,0
20230811,194200,9328855600,2345,2345,2345,2345,0
20230811,194100,9328855600,2345,2345,2345,2345,0
20230811,194000,9328855600,2345,2345,2345,2345,0
20230811,193900,9328855600,2345,2345,2345,2345,0
20230811,193800,9328855600,2345,2345,2345,2345,0
20230811,193700,9328855600,2345,2345,2345,2345,0
20230811,193600,9328855600,2345,2345,2345,2345,0
20230811,193500,9328855600,2345,2345,2345,2345,0
20230811,193400,9328855600,2345,2345,2345,2345,0
20230811,193300,9328855600,2345,2345,2345,2345,0
20230811,193200,9328855600,2345,2345,2345,2345,0
20230811,193100,9328855600,2345,2345,2345,2345,0
20230811,193000,9328855600,2345,2345,2345,2345,0
20230811,192900,9328855600,2345,2345,2345,2345,0
20230811,192800,9328855600,2345,2345,2345,2345,0
20230811,192700,9328855600,2345,2345,2345,2345,0
20230811,192600,9328855600,2345,2345,2345,2345,0
20230811,192500,9328855600,2345,2345,2345,2345,0
20230811,192400,9328855600,2345,2345,2345,2345,0
20230811,192300,9328855600,2345,2345,2345,2345,0
20230811,192200,9328855600,2345,2345,2345,2345,0
20230811,192100,9328855600,2345,2345,2345,2345,56405
20230811,192000,9328855600,2345,2345,2345,2345,0
20230811,191900,9328855600,2345,2345,2345,2345,0
20230811,191800,9328855600,2345,2345,2345,2345,0
20230811,191700,9328855600,2345,2345,2345,2345,0
20230811,191600,9328855600,2345,2345,2345,2345,0
20230811,191500,9328855600,2345,2345,2345,2345,0
20230811,191400,9328855600,2345,2345,2345,2345,0
20230811,191300,9328855600,2345,2345,2345,2345,0
20230811,191200,9328855600,2345,2345,2345,2345,0
20230811,191100,9328855600,2345,2345,2345,2345,0
20230811,191000,9328855600,2345,2345,2345,2345,0
20230811,190900,9328855600,2345,2345,2345,2345,0
20230811,190800,9328855600,2345,2345,2345,2345,0
20230811,190700,9328855600,2345,2345,2345,2345,0
20230811,190600,9328855600,2345,2345,2345,2345,0
20230811,190500,9328855600,2345,2345,2345,2345,0
20230811,190400,9328855600,2345,2345,2345,2345,0
20230811,190300,9328855600,2345,2345,2345,2345,0
20230811,190200,9328855600,2345,2345,2345,2345,0
20230811,190100,9328855600,2345,2345,2345,2345,0
20230811,190000,9328855600,2345,2345,2345,2345,0
20230811,185900,9328855600,2345,2345,2345,2345,0
20230811,185800,9328855600,2345,2345,2345,2345,0
20230811,185700,9328855600,2345,2345,2345,2345,0
20230811,185600,9328855600,2345,2345,2345,2345,0
20230811,185500,9328855600,2345,2345,2345,2345,0
20230811,185400,9328855600,2345,2345,2345,2345,0
20230811,185300,9328855600,2345,2345,2345,2345,0
20230811,185200,9328855600,2345,2345,2345,2345,0
20230811,185100,9328855600,2345,2345,2345,2345,56405
20230811,185000,9328855600,2345,2345,2345,2345,0
20230811,184900,9328855600,2345,2345,2345,2345,0
20230811,184800,9328855600,2345,2345,2345,2345,0
20230811,184700,9328855600,2345,2345,2345,2345,0
20230811,184600,9328855600,2345,2345,2345,2345,0
20230811,184500,9328855600,2345,2345,2345,2345,0
20230811,184400,9328855600,2345,2345,2345,2345,0
20230811,184300,9328855600,2345,2345,2345,2345,0
20230811,184200,9328855600,2345,2345,2345,2345,0
20230811,184100,9328855600,2345,2345,2345,2345,0
20230811,184000,9328855600,2345,2345,2345,2345,0
20230811,183900,9328855600,2345,2345,2345,2345,0
20230811,183800,9328855600,2345,2345,2345,2345,0
20230811,183700,9328855600,2345,2345,2345,2345,0
20230811,183600,9328855600,2345,2345,2345,2345,0
20230811,183500,9328855600,2345,2345,2345,2345,0
20230811,183400,9328855600,2345,2345,2345,2345,0
20230811,183300,9328855600,2345,2345,2345,2345,0
20230811,183200,9328855600,2345,2345,2345,2345,0
20230811,183100,9328855600,2345,2345,2345,2345,0
20230811,183000,9328855600,2345,2345,2345,2345,0
20230811,182900,9328855600,2345,2345,2345,2345,0
20230811,182800,9328855600,2345,2345,2345,2345,0
20230811,182700,9328855600,2345,2345,2345,2345,0
20230811,182600,9328855600,2345,2345,2345,2345,0
20230811,182500,9328855600,2345,2345,2345,2345,0
20230811,182400,9328855600,2345,2345,2345,2345,0
20230811,182300,9328855600,2345,2345,2345,2345,0
20230811,182200,9328855600,2345,2345,2345,2345,0
20230811,182100,9328855600,2345,2345,2345,2345,56405
20230811,182000,9328855600,2345,2345,2345,2345,0
20230811,181900,9328855600,2345,2345,2345,2345,0
20230811,181800,9328855600,2345,2345,2345,2345,0
20230811,181700,9328855600,2345,2345,2345,2345,0
20230811,181600,9328855600,2345,2345,2345,2345,0
20230811,181500,9328855600,2345,2345,2345,2345,0
20230811,181400,9328855600,2345,2345,2345,2345,0
20230811,181300,9328855600,2345,2345,2345,2345,0
20230811,181200,9328855600,2345,2345,2345,2345,0
20230811,181100,9328855600,2345,2345,2345,2345,0
20230811,181000,9328855600,2345,2345,2345,2345,0
20230811,180900,9328855600,2345,2345,2345,2345,0
20230811,180800,9328855600,2345,2345,2345,2345,0
20230811,180700,9328855600,2345,2345,2345,2345,0
20230811,180600,9328855600,2345,2345,2345,2345,0
20230811,180500,9328855600,2345,2345,2345,2345,0
20230811,180400,9328855600,2345,2345,2345,2345,0
20230811,180300,9328855600,2345,2345,2345,2345,0
20230811,180200,9328855600,2345,2345,2345,2345,0
20230811,180100,9328855600,2345,2345,2345,2345,0
20230811,180000,9328855600,2345,2345,2345,2345,0
20230811,175900,9328855600,2345,2345,2345,2345,0
20230811,175800,9328855600,2345,2345,2345,2345,0
20230811,175700,9328855600,2345,2345,2345,2345,0
20230811,175600,9328855600,2345,2345,2345,2345,0
20230811,175500,9328855600,2345,2345,2345,2345,0
20230811,175400,9328855600,2345,2345,2345,2345,0
20230811,175300,9328855600,2345,2345,2345,2345,0
20230811,175200,9328855600,2345,2345,2345,2345,0
20230811,175100,9328855600,2345,2345,2345,2345,56405
20230811,175000,9328855600,2345,2345,2345,2345,0
20230811,174900,9328855600,2345,2345,2345,2345,0
20230811,174800,9328855600,2345,2345,2345,2345,0
20230811,174700,9328855600,2345,2345,2345,2345,0
20230811,174600,9328855600,2345,2345,2345,2345,0
20230811,174500,9328855600,2345,2345,2345,2345,0
20230811,174400,9328855600,2345,2345,2345,2345,0
20230811,174300,9328855600,2345,2345,2345,2345,0
20230811,174200,9328855600,2345,2345,2345,2345,0
20230811,174100,9328855600,2345,2345,2345,2345,0
20230811,174000,9328855600,2345,2345,2345,2345,0
20230811,173900,9328855600,2345,2345,2345,2345,0
20230811,173800,9328855600,2345,2345,2345,2345,0
20230811,173700,9328855600,2345,2345,2345,2345,0
20230811,173600,9328855600,2345,2345,2345,2345,0
20230811,173500,9328855600,2345,2345,2345,2345,0
20230811,173400,9328855600,2345,2345,2345,2345,0
20230811,173300,9328855600,2345,2345,2345,2345,0
20230811,173200,9328855600,2345,2345,2345,2345,0
20230811,173100,9328855600,2345,2345,2345,2345,0
20230811,173000,9328855600,2345,2345,2345,2345,0
20230811,172900,9328855600,2345,2345,2345,2345,0
20230811,172800,9328855600,2345,2345,2345,2345,0
20230811,172700,9328855600,2345,2345,2345,2345,0
20230811,172600,9328855600,2345,2345,2345,2345,0
20230811,172500,9328855600,2345,2345,2345,2345,0
20230811,172400,9328855600,2345,2345,2345,2345,0
20230811,172300,9328855600,2345,2345,2345,2345,0
20230811,172200,9328855600,2345,2345,2345,2345,0
20230811,172100,9328855600,2345,2345,2345,2345,56405
20230811,172000,9328855600,2345,2345,2345,2345,0
20230811,171900,9328855600,2345,2345,2345,2345,0
20230811,171800,9328855600,2345,2345,2345,2345,0
20230811,171700,9328855600,2345,2345,2345,2345,0
20230811,171600,9328855600,2345,2345,2345,2345,0
20230811,171500,9328855600,2345,2345,2345,2345,0
20230811,171400,9328855600,2345,2345,2345,2345,0
20230811,171300,9328855600,2345,2345,2345,2345,0
20230811,171200,9328855600,2345,2345,2345,2345,0
20230811,171100,9328855600,2345,2345,2345,2345,0
20230811,171000,9328855600,2345,2345,2345,2345,0
20230811,170900,9328855600,2345,2345,2345,2345,0
20230811,170800,9328855600,2345,2345,2345,2345,0
20230811,170700,9328855600,2345,2345,2345,2345,0
20230811,170600,9328855600,2345,2345,2345,2345,0
20230811,170500,9328855600,2345,2345,2345,2345,0
20230811,170400,9328855600,2345,2345,2345,2345,0
20230811,170300,9328855600,2345,2345,2345,2345,0
20230811,170200,9328855600,2345,2345,2345,2345,0
20230811,170100,9328855600,2345,2345,2345,2345,0
20230811,170000,9328855600,2345,2345,2345,2345,0
20230811,165900,9328855600,2345,2345,2345,2345,0
20230811,165800,9328855600,2345,2345,2345,2345,0
20230811,165700,9328855600,2345,2345,2345,2345,0
20230811,165600,9328855600,2345,2345,2345,2345,0
20230811,165500,9328855600,2345,2345,2345,2345,0
20230811,165400,9328855600,2345,2345,2345,2345,0
20230811,165300,9328855600,2345,2345,2345,2345,0
20230811,165200,9328855600,2345,2345,2345,2345,0
20230811,165100,9328855600,2345,2345,2345,2345,56405
20230811,165000,9328855600,2345,2345,2345,2345,0
20230811,164900,9328855600,2345,2345,2345,2345,0
20230811,164800,9328855600,2345,2345,2345,2345,0
20230811,164700,9328855600,2345,2345,2345,2345,0
20230811,164600,9328855600,2345,2345,2345,2345,0
20230811,164500,9328855600,2345,2345,2345,2345,0
20230811,164400,9328855600,2345,2345,2345,2345,0
20230811,164300,9328855600,2345,2345,2345,2345,0
20230811,164200,9328855600,2345,2345,2345,2345,0
20230811,164100,9328855600,2345,2345,2345,2345,0
20230811,164000,9328855600,2345,2345,2345,2345,0
20230811,163900,9328855600,2345,2345,2345,2345,0
20230811,163800,9328855600,2345,2345,2345,2345,0
20230811,163700,9328855600,2345,2345,2345,2345,0
20230811,163600,9328855600,2345,2345,2345,2345,0
20230811,163500,9328855600,2345,2345,2345,2345,0
20230811,163400,9328855600,2345,2345,2345,2345,0
20230811,163300,9328855600,2345,2345,2345,2345,0
20230811,163200,9328855600,2345,2345,2345,2345,0
20230811,163100,9328855600,2345,2345,2345,2345,0
20230811,163000,9328855600,2345,2345,2345,2345,0
20230811,162900,9328855600,2345,2345,2345,2345,0
20230811,162800,9328855600,2345,2345,2345,2345,0
20230811,162700,9328855600,2345,2345,2345,2345,0
20230811,162600,9328855600,2345,2345,2345,2345,0
20230811,162500,9328855600,2345,2345,2345,2345,0
20230811,162400,9328855600,2345,2345,2345,2345,0
20230811,162300,9328855600,2345,2345,2345,2345,0
20230811,162200,9328855600,2345,2345,2345,2345,0
20230811,162100,9328855600,2345,2345,2345,2345,56405
20230811,162000,9328855600,2345,2345,2345,2345,0
20230811,161900,9328855600,2345,2345,2345,2345,0
20230811,161800,9328855600,2345,2345,2345,2345,0
20230811,161700,9328855600,2345,2345,2345,2345,0
20230811,161600,9328855600,2345,2345,2345,2345,0
20230811,161500,9328855600,2345,2345,2345,2345,0
20230811,161400,9328855600,2345,2345,2345,2345,0
20230811,161300,9328855600,2345,2345,2345,2345,0
20230811,161200,9328855600,2345,2345,2345,2345,0
20230811,161100,9328855600,2345,2345,2345,2345,0
20230811,161000,9328855600,2345,2345,2345,2345,0
20230811,160900,9328855600,2345,2345,2345,2345,0
20230811,160800,9328855600,2345,2345,2345,2345,0
20230811,160700,9328855600,2345,2345,2345,2345,0
20230811,160600,9328855600,2345,2345,2345,2345,0
20230811,160500,9328855600,2345,2345,2345,2345,0
20230811,160400,9328855600,2345,2345,2345,2345,0
20230811,160300,9328855600,2345,2345,2345,2345,0
20230811,160200,9328855600,2345,2345,2345,2345,0
20230811,160100,9328855600,2345,2345,2345,2345,0
20230811,160000,9328855600,2345,2345,2345,2345,0
20230811,155900,9328855600,2345,2345,2345,2345,0
20230811,155800,9328855600,2345,2345,2345,2345,0
20230811,155700,9328855600,2345,2345,2345,2345,0
20230811,155600,9328855600,2345,2345,2345,2345,0
20230811,155500,9328855600,2345,2345,2345,2345,0
20230811,155400,9328855600,2345,2345,2345,2345,0
20230811,155300,9328855600,2345,2345,2345,2345,0
20230811,155200,9328855600,2345,2345,2345,2345,0
20230811,155100,9328855600,2345,2345,2345,2345,56405
20230811,155000,9328855600,2345,2345,2345,2345,0
20230811,154900,9328855600,2345,2345,2345,2345,0
20230811,154800,9328855600,2345,2345,2345,2345,0
20230811,154700,9328855600,2345,2345,2345,2345,0
20230811,154600,9328855600,2345,2345,2345,2345,0
20230811,154500,9328855600,2345,2345,2345,2345,0
20230811,154400,9328855600,2345,2345,2345,2345,0
20230811,154300,9328855600,2345,2345,2345,2345,0
20230811,154200,9328855600,2345,2345,2345,2345,0
20230811,154100,9328855600,2345,2345,2345,2345,0
20230811,154000,9328855600,2345,2345,2345,2345,0
20230811,153900,9328855600,2345,2345,2345,2345,0
20230811,153800,9328855600,2345,2345,2345,2345,0
20230811,153700,9328855600,2345,2345,2345,2345,0
20230811,153600,9328855600,2345,2345,2345,2345,0
20230811,153500,9328855600,2345,2345,2345,2345,0
20230811,153400,9328855600,2345,2345,2345,2345,0
20230811,153300,9328855600,2345,2345,2345,2345,0
20230811,153200,9328855600,2345,2345,2345,2345,0
20230811,153100,9328855600,2345,2345,2345,2345,0
20230811,153000,9328855600,2345,2345,2345,2345,56405
20230811,152900,9196585875,2320,2320,2320,2320,0
20230811,152800,9196585875,2320,2320,2320,2320,0
20230811,152700,9196585875,2320,2320,2320,2320,0
20230811,152600,9196585875,2320,2320,2320,2320,0
20230811,152500,9196585875,2320,2320,2320,2320,0
20230811,152400,9196585875,2320,2320,2320,2320,0
20230811,152300,9196585875,2320,2320,2320,2320,0
20230811,152200,9196585875,2320,2320,2320,2320,0
20230811,152100,9196585875,2320,2320,2320,2320,0
20230811,152000,9196585875,2320,2320,2320,2320,0
20230811,151900,9196585875,2320,2330,2330,2320,9702
20230811,151800,9174042405,2330,2330,2330,2325,8109
20230811,151700,9155148440,2330,2330,2335,2330,1762
20230811,151600,9151042930,2330,2330,2340,2330,2031
20230811,151500,9146308550,2340,2330,2340,2330,5381
20230811,151400,9133745360,2335,2335,2335,2330,1675
20230811,151300,9129834880,2335,2330,2335,2325,4297
20230811,151200,9119806450,2330,2335,2340,2325,5368
20230811,151100,9107289205,2330,2340,2340,2330,5818
20230811,151000,9093717905,2330,2335,2340,2330,3722
20230811,150900,9085029800,2330,2330,2330,2330,761
20230811,150800,9083256670,2325,2330,2335,2325,4017
20230811,150700,9073910350,2340,2340,2340,2330,13280
20230811,150600,9042941170,2340,2340,2350,2335,4047
20230811,150500,9033472480,2335,2340,2350,2335,6941
20230811,150400,9017218065,2345,2345,2345,2335,2060
20230811,150300,9012393635,2340,2335,2345,2330,3898
20230811,150200,9003298130,2345,2345,2345,2340,2730
20230811,150100,8996904360,2335,2340,2345,2335,1833
20230811,150000,8992614795,2345,2335,2345,2330,2436
20230811,145900,8986915065,2335,2335,2335,2330,1406
20230811,145800,8983632150,2335,2335,2335,2330,3242
20230811,145700,8976066590,2330,2330,2335,2325,6660
20230811,145600,8960554140,2325,2330,2335,2325,5833
20230811,145500,8946965420,2330,2325,2335,2325,2170
20230811,145400,8941909550,2335,2330,2335,2325,7882
20230811,145300,8923563970,2330,2335,2340,2330,10613
20230811,145200,8898821230,2335,2335,2340,2335,1485
20230811,145100,8895352925,2335,2335,2340,2330,3531
20230811,145000,8887106155,2330,2330,2340,2330,6631
20230811,144900,8871630930,2335,2335,2335,2330,16249
20230811,144800,8833760205,2335,2340,2340,2330,3848
20230811,144700,8824761085,2340,2335,2340,2330,13100
20230811,144600,8794210370,2330,2340,2340,2330,9648
20230811,144500,8771709010,2345,2335,2345,2335,281
20230811,144400,8771050575,2345,2340,2350,2335,3688
20230811,144300,8762429120,2340,2345,2355,2335,1737
20230811,144200,8758369295,2355,2340,2355,2340,4301
20230811,144100,8748301655,2340,2340,2355,2340,3149
20230811,144000,8740926005,2340,2350,2355,2340,10061
20230811,143900,8717305095,2350,2345,2355,2345,4384
20230811,143800,8707011935,2345,2350,2350,2345,2442
20230811,143700,8701282140,2350,2350,2350,2345,1797
20230811,143600,8697059535,2350,2350,2350,2345,2717
20230811,143500,8690682885,2345,2350,2350,2345,366
20230811,143400,8689823785,2345,2355,2355,2345,898
20230811,143300,8687713285,2355,2345,2355,2345,1195
20230811,143200,8684902005,2350,2355,2355,2345,11795
20230811,143100,8657183955,2355,2360,2360,2355,693
20230811,143000,8655550625,2360,2350,2360,2350,840
20230811,142900,8653570445,2345,2350,2360,2345,294
20230811,142800,8652878040,2360,2360,2360,2360,126
20230811,142700,8652580680,2345,2355,2360,2345,13867
20230811,142600,8619968265,2355,2355,2360,2355,3238
20230811,142500,8612339920,2360,2360,2365,2355,1566
20230811,142400,8608643775,2360,2360,2360,2360,49
20230811,142300,8608528135,2365,2360,2370,2360,1823
20230811,142200,8604222910,2360,2360,2370,2360,6562
20230811,142100,8588731520,2360,2370,2370,2360,5986
20230811,142000,8574599150,2370,2365,2370,2365,111
20230811,141900,8574336630,2365,2360,2370,2360,852
20230811,141800,8572318835,2365,2365,2370,2360,4277
20230811,141700,8562218215,2365,2365,2370,2365,1411
20230811,141600,8558880105,2370,2365,2370,2365,24
20230811,141500,8558823340,2365,2370,2370,2365,881
20230811,141400,8556735870,2370,2365,2370,2365,269
20230811,141300,8556099350,2360,2365,2365,2360,1000
20230811,141200,8553738865,2375,2375,2375,2360,3951
20230811,141100,8544361270,2375,2370,2375,2360,5149
20230811,141000,8532169805,2370,2360,2370,2360,2470
20230811,140900,8526325910,2365,2360,2365,2355,8894
20230811,140800,8505320285,2355,2355,2355,2350,3712
20230811,140700,8496580475,2355,2355,2360,2355,5317
20230811,140600,8484040595,2350,2355,2355,2350,1814
20230811,140500,8479776625,2355,2360,2360,2355,1309
20230811,140400,8476693560,2360,2355,2360,2355,779
20230811,140300,8474856120,2360,2360,2360,2355,1410
20230811,140200,8471529025,2355,2360,2360,2355,225
20230811,140100,8470998275,2360,2355,2360,2355,1329
20230811,140000,8467867665,2355,2350,2355,2350,9495
20230811,135900,8445552480,2355,2360,2360,2350,3024
20230811,135800,8438427310,2355,2360,2360,2355,2199
20230811,135700,8433248180,2360,2365,2365,2355,4699
20230811,135600,8422152560,2365,2365,2370,2360,1006
20230811,135500,8419772790,2365,2370,2370,2365,1994
20230811,135400,8415053685,2370,2370,2370,2365,3228
20230811,135300,8407405430,2370,2370,2370,2365,2388
20230811,135200,8401752380,2370,2370,2370,2370,805
20230811,135100,8399844530,2370,2365,2370,2365,3201
20230811,135000,8392261950,2370,2370,2375,2365,2373
20230811,134900,8386638500,2370,2370,2370,2365,1687
20230811,134800,8382640430,2375,2375,2375,2375,561
20230811,134700,8381308055,2375,2370,2375,2370,2893
20230811,134600,8374451140,2375,2375,2375,2370,2218
20230811,134500,8369183415,2375,2375,2375,2375,315
20230811,134400,8368435290,2375,2380,2380,2370,1965
20230811,134300,8363766525,2375,2380,2380,2375,865
20230811,134200,8361711570,2380,2375,2380,2370,3975
20230811,134100,8352267955,2375,2375,2375,2370,3390
20230811,134000,8344222510,2375,2370,2375,2370,6599
20230811,133900,8328575220,2370,2370,2370,2370,1590
20230811,133800,8324806920,2365,2370,2370,2365,2863
20230811,133700,8318024675,2370,2365,2370,2360,2457
20230811,133600,8312208285,2365,2365,2370,2365,2378
20230811,133500,8306579125,2360,2350,2360,2350,12232
20230811,133400,8277717880,2355,2355,2355,2350,1408
20230811,133300,8274403965,2355,2355,2355,2355,152
20230811,133200,8274046005,2355,2350,2355,2350,1850
20230811,133100,8269693490,2350,2340,2350,2340,4002
20230811,133000,8260312125,2340,2345,2345,2340,1100
20230811,132900,8257737785,2340,2345,2345,2340,5690
20230811,132800,8244396865,2350,2350,2350,2345,1778
20230811,132700,8240218765,2350,2350,2350,2345,583
20230811,132600,8238849015,2350,2355,2355,2350,3518
20230811,132500,8230564780,2355,2355,2355,2355,56
20230811,132400,8230432900,2355,2355,2355,2355,2264
20230811,132300,8225101180,2355,2355,2355,2355,414
20230811,132200,8224126210,2360,2355,2360,2350,1853
20230811,132100,8219766480,2360,2350,2360,2350,8748
20230811,132000,8199139155,2350,2350,2355,2345,2242
20230811,131900,8193861115,2350,2350,2350,2335,4868
20230811,131800,8182449600,2350,2345,2350,2345,1086
20230811,131700,8179898805,2345,2355,2355,2345,572
20230811,131600,8178552055,2350,2355,2355,2350,2626
20230811,131500,8172367850,2355,2350,2355,2350,704
20230811,131400,8170710935,2355,2350,2355,2350,3029
20230811,131300,8163587515,2350,2350,2350,2350,3829
20230811,131200,8154589365,2345,2340,2350,2340,1374
20230811,131100,8151365485,2350,2345,2350,2345,2978
20230811,131000,8144376200,2340,2340,2345,2340,967
20230811,130900,8142108830,2340,2345,2345,2340,434
20230811,130800,8141092770,2340,2335,2340,2335,4835
20230811,130700,8129781320,2335,2335,2340,2335,4407
20230811,130600,8119489670,2335,2335,2340,2335,4488
20230811,130500,8109002445,2335,2335,2335,2335,4531
20230811,130400,8098422560,2335,2335,2335,2335,6218
20230811,130300,8083903530,2335,2340,2340,2335,1952
20230811,130200,8079341255,2335,2340,2340,2335,1811
20230811,130100,8075104770,2335,2335,2340,2330,4609
20230811,130000,8064357755,2335,2340,2340,2330,8856
20230811,125900,8043683390,2340,2340,2340,2335,776
20230811,125800,8041867555,2340,2340,2340,2335,5158
20230811,125700,8029820305,2340,2345,2345,2340,3442
20230811,125600,8021760610,2345,2345,2345,2340,4657
20230811,125500,8010843735,2340,2350,2350,2340,1828
20230811,125400,8006554600,2350,2355,2355,2345,2291
20230811,125300,8001180050,2350,2350,2355,2350,1150
20230811,125200,7998477545,2350,2355,2355,2345,931
20230811,125100,7996292620,2355,2350,2355,2335,10442
20230811,125000,7971827465,2350,2345,2355,2345,1438
20230811,124900,7968449385,2355,2355,2355,2350,406
20230811,124800,7967494745,2350,2340,2360,2340,4867
20230811,124700,7956086060,2340,2355,2360,2340,19449
20230811,124600,7910387445,2350,2375,2375,2350,29567
20230811,124500,7840507950,2385,2385,2385,2375,936
20230811,124400,7838280390,2385,2385,2385,2380,1569
20230811,124300,7834538380,2385,2370,2385,2370,4310
20230811,124200,7824283965,2370,2375,2375,2370,1266
20230811,124100,7821282720,2375,2375,2380,2370,1427
20230811,124000,7817891340,2375,2385,2385,2375,884
20230811,123900,7815788485,2375,2375,2375,2375,2296
20230811,123800,7810335485,2375,2385,2390,2375,2053
20230811,123700,7805445595,2385,2385,2385,2385,3711
20230811,123600,7796594860,2380,2380,2385,2375,4587
20230811,123500,7785676260,2380,2380,2380,2375,283
20230811,123400,7785002970,2375,2375,2375,2370,3624
20230811,123300,7776408670,2370,2375,2375,2365,4092
20230811,123200,7766696515,2360,2370,2375,2360,639
20230811,123100,7765183820,2370,2370,2375,2360,2136
20230811,123000,7760130905,2370,2370,2370,2365,526
20230811,122900,7758884335,2370,2370,2370,2365,2524
20230811,122800,7752913420,2365,2370,2370,2365,1156
20230811,122700,7750178945,2375,2375,2375,2375,846
20230811,122600,7748169695,2375,2370,2375,2365,4026
20230811,122500,7738618305,2370,2370,2370,2365,2150
20230811,122400,7733532805,2370,2365,2370,2355,2239
20230811,122300,7728252905,2370,2375,2375,2370,2537
20230811,122200,7722227635,2375,2375,2375,2375,749
20230811,122100,7720448760,2375,2370,2375,2370,324
20230811,122000,7719680060,2375,2375,2375,2375,122
20230811,121900,7719390310,2355,2370,2375,2355,1205
20230811,121800,7716541885,2370,2370,2370,2370,287
20230811,121700,7715861695,2350,2365,2370,2350,7665
20230811,121600,7697793560,2370,2380,2380,2370,4964
20230811,121500,7686013555,2380,2380,2380,2380,478
20230811,121400,7684875915,2380,2380,2380,2380,465
20230811,121300,7683769215,2380,2370,2380,2370,956
20230811,121200,7681496435,2370,2370,2375,2365,1267
20230811,121100,7678492400,2370,2370,2370,2365,1191
20230811,121000,7675669985,2375,2370,2375,2370,1002
20230811,120900,7673291505,2370,2370,2375,2370,859
20230811,120800,7671252190,2370,2375,2380,2370,1658
20230811,120700,7667309715,2375,2380,2380,2375,445
20230811,120600,7666252015,2375,2370,2375,2365,9750
20230811,120500,7643122705,2365,2375,2375,2365,967
20230811,120400,7640826815,2370,2370,2370,2370,3873
20230811,120300,7631647805,2370,2365,2370,2360,1693
20230811,120200,7627641390,2365,2365,2370,2365,1624
20230811,120100,7623799470,2365,2365,2365,2360,1831
20230811,120000,7619469655,2365,2365,2365,2360,221
20230811,115900,7618947000,2360,2370,2370,2360,642
20230811,115800,7617428200,2370,2370,2375,2370,5574
20230811,115700,7604210495,2370,2365,2370,2365,3783
20230811,115600,7595250800,2365,2360,2365,2360,1536
20230811,115500,7591625145,2360,2370,2370,2360,3256
20230811,115400,7583921655,2370,2375,2375,2360,1613
20230811,115300,7580096780,2375,2365,2375,2360,10093
20230811,115200,7556165655,2365,2370,2370,2365,352
20230811,115100,7555331865,2370,2370,2370,2365,2434
20230811,115000,7549568225,2370,2355,2370,2355,2915
20230811,114900,7542675255,2355,2360,2365,2355,1520
20230811,114800,7539089485,2360,2365,2370,2360,3821
20230811,114700,7530056510,2370,2370,2375,2365,8815
20230811,114600,7509184960,2370,2365,2370,2365,2436
20230811,114500,7503420685,2365,2360,2365,2360,7540
20230811,114400,7485614945,2360,2360,2360,2360,2285
20230811,114300,7480222345,2360,2355,2360,2355,6045
20230811,114200,7465963215,2355,2355,2355,2355,636
20230811,114100,7464465435,2355,2350,2355,2350,1515
20230811,114000,7460899860,2350,2340,2350,2330,2638
20230811,113900,7454706695,2330,2340,2350,2330,6531
20230811,113800,7439450300,2345,2345,2345,2345,394
20230811,113700,7438526370,2340,2345,2345,2340,1261
20230811,113600,7435570130,2350,2350,2350,2345,280
20230811,113500,7434912215,2350,2350,2350,2350,1544
20230811,113400,7431283815,2350,2350,2350,2350,687
20230811,113300,7429669365,2350,2345,2350,2345,4346
20230811,113200,7419474080,2345,2350,2350,2345,2694
20230811,113100,7413154275,2350,2350,2350,2345,5318
20230811,113000,7400657375,2345,2350,2350,2345,1033
20230811,112900,7398233330,2350,2355,2355,2350,1250
20230811,112800,7395295825,2355,2355,2355,2350,2104
20230811,112700,7390344310,2355,2355,2360,2350,790
20230811,112600,7388484545,2355,2355,2355,2355,1507
20230811,112500,7384935560,2355,2350,2360,2350,1676
20230811,112400,7380985195,2360,2355,2360,2355,1247
20230811,112300,7378042760,2360,2345,2360,2345,10533
20230811,112200,7353284095,2345,2345,2350,2345,813
20230811,112100,7351376850,2345,2350,2350,2345,2298
20230811,112000,7345979555,2345,2340,2345,2340,2014
20230811,111900,7341258750,2345,2345,2345,2345,6627
20230811,111800,7325718435,2345,2350,2350,2345,122
20230811,111700,7325432010,2345,2345,2350,2330,4311
20230811,111600,7315359935,2340,2345,2345,2340,480
20230811,111500,7314234695,2350,2350,2350,2345,1579
20230811,111400,7310531565,2350,2350,2350,2335,3477
20230811,111300,7302379605,2350,2345,2350,2345,2762
20230811,111200,7295898435,2345,2345,2345,2340,299
20230811,111100,7295197285,2340,2345,2345,2340,1947
20230811,111000,7290635180,2340,2345,2345,2340,3013
20230811,110900,7283581330,2345,2345,2345,2340,676
20230811,110800,7281997535,2345,2345,2350,2345,3067
20230811,110700,7274792605,2345,2350,2350,2345,1133
20230811,110600,7272135370,2350,2340,2350,2340,9397
20230811,110500,7250100965,2340,2340,2340,2340,2624
20230811,110400,7243960805,2340,2340,2340,2340,4334
20230811,110300,7233819245,2340,2340,2340,2340,2974
20230811,110200,7226860085,2335,2340,2340,2335,2518
20230811,110100,7220978730,2340,2335,2340,2330,3625
20230811,110000,7212518195,2335,2340,2340,2330,5163
20230811,105900,7200444605,2340,2330,2340,2330,1885
20230811,105800,7196046335,2330,2340,2340,2330,949
20230811,105700,7193830775,2340,2345,2345,2340,953
20230811,105600,7191599660,2345,2330,2345,2325,1243
20230811,105500,7188706640,2325,2340,2345,2320,4498
20230811,105400,7178225080,2335,2350,2350,2330,6622
20230811,105300,7162778745,2350,2350,2350,2330,15982
20230811,105200,7125480120,2350,2340,2350,2325,5152
20230811,105100,7113418160,2340,2335,2340,2330,14778
20230811,105000,7078971110,2335,2340,2345,2330,4398
20230811,104900,7068683280,2340,2340,2340,2325,4871
20230811,104800,7057331990,2335,2340,2340,2330,2485
20230811,104700,7051527295,2340,2330,2340,2330,225
20230811,104600,7051001320,2345,2340,2345,2325,9562
20230811,104500,7028726940,2340,2335,2345,2335,14544
20230811,104400,6994688945,2340,2340,2345,2335,9284
20230811,104300,6972999645,2335,2340,2345,2335,8487
20230811,104200,6953138910,2340,2345,2350,2340,2061
20230811,104100,6948307140,2345,2345,2350,2345,1773
20230811,104000,6944148335,2345,2340,2345,2320,10965
20230811,103900,6918613785,2335,2335,2340,2320,8767
20230811,103800,6898180815,2335,2340,2340,2320,4733
20230811,103700,6887129245,2320,2325,2335,2315,6739
20230811,103600,6871492465,2315,2340,2340,2315,14425
20230811,103500,6837959040,2335,2335,2345,2335,1789
20230811,103400,6833773305,2330,2335,2335,2320,2924
20230811,103300,6826972305,2320,2330,2335,2315,14331
20230811,103200,6793745395,2330,2335,2335,2320,1176
20230811,103100,6791007200,2335,2330,2335,2320,3022
20230811,103000,6783974095,2325,2315,2325,2310,6873
20230811,102900,6768070825,2320,2310,2320,2310,5012
20230811,102800,6756487240,2310,2315,2325,2305,14410
20230811,102700,6723161710,2315,2330,2330,2315,11193
20230811,102600,6697166840,2325,2330,2330,2325,5937
20230811,102500,6683357665,2330,2335,2335,2330,4213
20230811,102400,6673532190,2335,2345,2350,2335,9880
20230811,102300,6650419190,2350,2345,2350,2345,2328
20230811,102200,6644952265,2345,2350,2350,2345,2550
20230811,102100,6638959935,2350,2345,2350,2345,1611
20230811,102000,6635180460,2350,2345,2350,2340,7096
20230811,101900,6618530015,2340,2345,2345,2340,978
20230811,101800,6616236875,2345,2345,2345,2340,789
20230811,101700,6614389025,2335,2345,2345,2330,3402
20230811,101600,6606427200,2335,2335,2335,2330,2930
20230811,101500,6599586415,2335,2335,2340,2325,10187
20230811,101400,6575800225,2335,2340,2340,2335,2171
20230811,101300,6570725285,2340,2340,2340,2335,2425
20230811,101200,6565051355,2340,2335,2340,2330,3292
20230811,101100,6557367355,2335,2350,2350,2335,2809
20230811,101000,6550807490,2350,2320,2350,2310,28572
20230811,100900,6484496310,2320,2340,2340,2320,15726
20230811,100800,6447917100,2335,2340,2340,2335,1063
20230811,100700,6445433805,2340,2330,2340,2330,27823
20230811,100600,6380488595,2330,2340,2340,2330,5516
20230811,100500,6367608015,2335,2345,2350,2335,13286
20230811,100400,6336465000,2350,2345,2350,2340,7038
20230811,100300,6319963390,2345,2345,2350,2340,5509
20230811,100200,6307053010,2345,2345,2350,2345,2457
20230811,100100,6301289770,2350,2360,2360,2345,6075
20230811,100000,6287007425,2360,2365,2370,2355,7336
20230811,095900,6269674285,2360,2340,2365,2335,10096
20230811,095800,6245948250,2335,2330,2340,2325,16479
20230811,095700,6207460190,2335,2345,2345,2315,36251
20230811,095600,6123092470,2345,2345,2345,2335,18616
20230811,095500,6079539155,2350,2365,2365,2345,24476
20230811,095400,6021937165,2365,2365,2370,2355,4178
20230811,095300,6012082365,2360,2360,2365,2360,2404
20230811,095200,6006408215,2355,2360,2365,2355,7348
20230811,095100,5989073765,2360,2370,2370,2360,3209
20230811,095000,5981476825,2370,2365,2370,2365,2001
20230811,094900,5976743300,2360,2365,2365,2355,6556
20230811,094800,5961275300,2365,2370,2370,2355,1988
20230811,094700,5956576535,2370,2355,2370,2350,19406
20230811,094600,5910895005,2355,2355,2360,2355,8818
20230811,094500,5890117425,2360,2375,2380,2350,21329
20230811,094400,5839757695,2380,2380,2380,2370,6187
20230811,094300,5825045895,2380,2375,2380,2370,8020
20230811,094200,5805999845,2375,2380,2380,2370,8490
20230811,094100,5785826650,2380,2375,2380,2370,10411
20230811,094000,5761096800,2375,2355,2375,2350,35997
20230811,093900,5675983680,2350,2370,2370,2350,30092
20230811,093800,5605000950,2370,2370,2380,2370,11174
20230811,093700,5578468905,2375,2370,2375,2360,14892
20230811,093600,5543228120,2370,2415,2420,2350,91601
20230811,093500,5325276980,2420,2415,2425,2415,14798
20230811,093400,5289504215,2420,2415,2420,2410,32979
20230811,093300,5209824755,2420,2415,2420,2400,12648
20230811,093200,5179292200,2420,2395,2420,2390,31888
20230811,093100,5102740165,2400,2395,2400,2380,35369
20230811,093000,5018199850,2395,2385,2405,2375,24614
20230811,092900,4959450340,2385,2365,2390,2355,34041
20230811,092800,4878697350,2350,2410,2415,2350,92386
20230811,092700,4658077995,2415,2435,2445,2410,31580
20230811,092600,4581514025,2435,2445,2455,2430,27034
20230811,092500,4515405775,2445,2430,2450,2425,20993
20230811,092400,4464307635,2430,2415,2430,2410,27705
20230811,092300,4397223360,2415,2410,2430,2410,32858
20230811,092200,4317775110,2405,2430,2430,2400,81100
20230811,092100,4122060300,2430,2440,2470,2430,55139
20230811,092000,3987394235,2450,2440,2460,2440,46149
20230811,091900,3874352740,2445,2460,2480,2440,146921
20230811,091800,3512204390,2460,2445,2460,2435,87140
20230811,091700,3298628425,2440,2435,2450,2430,43539
20230811,091600,3192323815,2435,2440,2445,2430,49085
20230811,091500,3072644740,2440,2440,2445,2430,46697
20230811,091400,2958651170,2440,2440,2440,2420,61599
20230811,091300,2808933680,2435,2435,2450,2430,97491
20230811,091200,2571211670,2430,2405,2445,2395,103195
20230811,091100,2320826345,2400,2405,2405,2390,29361
20230811,091000,2250410520,2405,2395,2410,2390,41630
20230811,090900,2150378615,2395,2390,2405,2385,43540
20230811,090800,2046072645,2390,2370,2410,2365,37863
20230811,090700,1955750590,2365,2390,2395,2355,71799
20230811,090600,1785161650,2380,2325,2415,2325,150249
20230811,090500,1427678075,2325,2340,2350,2320,51352
20230811,090400,1307579030,2350,2325,2355,2320,38717
20230811,090300,1217149885,2325,2305,2355,2305,151550
20230811,090200,864640435,2305,2275,2305,2270,53203
20230811,090100,743040780,2275,2285,2290,2255,80553
20230811,090000,560277395,2285,2300,2305,2265,242508