KissMeData/226340/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202100,30831942385,2720,2720,2720,2720,93681
20230816,202000,30831942385,2720,2720,2720,2720,0
20230816,201900,30831942385,2720,2720,2720,2720,0
20230816,201800,30831942385,2720,2720,2720,2720,0
20230816,201700,30831942385,2720,2720,2720,2720,0
20230816,201600,30831942385,2720,2720,2720,2720,0
20230816,201500,30831942385,2720,2720,2720,2720,0
20230816,201400,30831942385,2720,2720,2720,2720,0
20230816,201300,30831942385,2720,2720,2720,2720,0
20230816,201200,30831942385,2720,2720,2720,2720,0
20230816,201100,30831942385,2720,2720,2720,2720,0
20230816,201000,30831942385,2720,2720,2720,2720,0
20230816,200900,30831942385,2720,2720,2720,2720,0
20230816,200800,30831942385,2720,2720,2720,2720,0
20230816,200700,30831942385,2720,2720,2720,2720,0
20230816,200600,30831942385,2720,2720,2720,2720,0
20230816,200500,30831942385,2720,2720,2720,2720,0
20230816,200400,30831942385,2720,2720,2720,2720,0
20230816,200300,30831942385,2720,2720,2720,2720,0
20230816,200200,30831942385,2720,2720,2720,2720,0
20230816,200100,30831942385,2720,2720,2720,2720,0
20230816,200000,30831942385,2720,2720,2720,2720,0
20230816,195900,30831942385,2720,2720,2720,2720,0
20230816,195800,30831942385,2720,2720,2720,2720,0
20230816,195700,30831942385,2720,2720,2720,2720,0
20230816,195600,30831942385,2720,2720,2720,2720,0
20230816,195500,30831942385,2720,2720,2720,2720,0
20230816,195400,30831942385,2720,2720,2720,2720,0
20230816,195300,30831942385,2720,2720,2720,2720,0
20230816,195200,30831942385,2720,2720,2720,2720,0
20230816,195100,30831942385,2720,2720,2720,2720,93681
20230816,195000,30831942385,2720,2720,2720,2720,0
20230816,194900,30831942385,2720,2720,2720,2720,0
20230816,194800,30831942385,2720,2720,2720,2720,0
20230816,194700,30831942385,2720,2720,2720,2720,0
20230816,194600,30831942385,2720,2720,2720,2720,0
20230816,194500,30831942385,2720,2720,2720,2720,0
20230816,194400,30831942385,2720,2720,2720,2720,0
20230816,194300,30831942385,2720,2720,2720,2720,0
20230816,194200,30831942385,2720,2720,2720,2720,0
20230816,194100,30831942385,2720,2720,2720,2720,0
20230816,194000,30831942385,2720,2720,2720,2720,0
20230816,193900,30831942385,2720,2720,2720,2720,0
20230816,193800,30831942385,2720,2720,2720,2720,0
20230816,193700,30831942385,2720,2720,2720,2720,0
20230816,193600,30831942385,2720,2720,2720,2720,0
20230816,193500,30831942385,2720,2720,2720,2720,0
20230816,193400,30831942385,2720,2720,2720,2720,0
20230816,193300,30831942385,2720,2720,2720,2720,0
20230816,193200,30831942385,2720,2720,2720,2720,0
20230816,193100,30831942385,2720,2720,2720,2720,0
20230816,193000,30831942385,2720,2720,2720,2720,0
20230816,192900,30831942385,2720,2720,2720,2720,0
20230816,192800,30831942385,2720,2720,2720,2720,0
20230816,192700,30831942385,2720,2720,2720,2720,0
20230816,192600,30831942385,2720,2720,2720,2720,0
20230816,192500,30831942385,2720,2720,2720,2720,0
20230816,192400,30831942385,2720,2720,2720,2720,0
20230816,192300,30831942385,2720,2720,2720,2720,0
20230816,192200,30831942385,2720,2720,2720,2720,0
20230816,192100,30831942385,2720,2720,2720,2720,93681
20230816,192000,30831942385,2720,2720,2720,2720,0
20230816,191900,30831942385,2720,2720,2720,2720,0
20230816,191800,30831942385,2720,2720,2720,2720,0
20230816,191700,30831942385,2720,2720,2720,2720,0
20230816,191600,30831942385,2720,2720,2720,2720,0
20230816,191500,30831942385,2720,2720,2720,2720,0
20230816,191400,30831942385,2720,2720,2720,2720,0
20230816,191300,30831942385,2720,2720,2720,2720,0
20230816,191200,30831942385,2720,2720,2720,2720,0
20230816,191100,30831942385,2720,2720,2720,2720,0
20230816,191000,30831942385,2720,2720,2720,2720,0
20230816,190900,30831942385,2720,2720,2720,2720,0
20230816,190800,30831942385,2720,2720,2720,2720,0
20230816,190700,30831942385,2720,2720,2720,2720,0
20230816,190600,30831942385,2720,2720,2720,2720,0
20230816,190500,30831942385,2720,2720,2720,2720,0
20230816,190400,30831942385,2720,2720,2720,2720,0
20230816,190300,30831942385,2720,2720,2720,2720,0
20230816,190200,30831942385,2720,2720,2720,2720,0
20230816,190100,30831942385,2720,2720,2720,2720,0
20230816,190000,30831942385,2720,2720,2720,2720,0
20230816,185900,30831942385,2720,2720,2720,2720,0
20230816,185800,30831942385,2720,2720,2720,2720,0
20230816,185700,30831942385,2720,2720,2720,2720,0
20230816,185600,30831942385,2720,2720,2720,2720,0
20230816,185500,30831942385,2720,2720,2720,2720,0
20230816,185400,30831942385,2720,2720,2720,2720,0
20230816,185300,30831942385,2720,2720,2720,2720,0
20230816,185200,30831942385,2720,2720,2720,2720,0
20230816,185100,30831942385,2720,2720,2720,2720,93681
20230816,185000,30831942385,2720,2720,2720,2720,0
20230816,184900,30831942385,2720,2720,2720,2720,0
20230816,184800,30831942385,2720,2720,2720,2720,0
20230816,184700,30831942385,2720,2720,2720,2720,0
20230816,184600,30831942385,2720,2720,2720,2720,0
20230816,184500,30831942385,2720,2720,2720,2720,0
20230816,184400,30831942385,2720,2720,2720,2720,0
20230816,184300,30831942385,2720,2720,2720,2720,0
20230816,184200,30831942385,2720,2720,2720,2720,0
20230816,184100,30831942385,2720,2720,2720,2720,0
20230816,184000,30831942385,2720,2720,2720,2720,0
20230816,183900,30831942385,2720,2720,2720,2720,0
20230816,183800,30831942385,2720,2720,2720,2720,0
20230816,183700,30831942385,2720,2720,2720,2720,0
20230816,183600,30831942385,2720,2720,2720,2720,0
20230816,183500,30831942385,2720,2720,2720,2720,0
20230816,183400,30831942385,2720,2720,2720,2720,0
20230816,183300,30831942385,2720,2720,2720,2720,0
20230816,183200,30831942385,2720,2720,2720,2720,0
20230816,183100,30831942385,2720,2720,2720,2720,0
20230816,183000,30831942385,2720,2720,2720,2720,0
20230816,182900,30831942385,2720,2720,2720,2720,0
20230816,182800,30831942385,2720,2720,2720,2720,0
20230816,182700,30831942385,2720,2720,2720,2720,0
20230816,182600,30831942385,2720,2720,2720,2720,0
20230816,182500,30831942385,2720,2720,2720,2720,0
20230816,182400,30831942385,2720,2720,2720,2720,0
20230816,182300,30831942385,2720,2720,2720,2720,0
20230816,182200,30831942385,2720,2720,2720,2720,0
20230816,182100,30831942385,2720,2720,2720,2720,93681
20230816,182000,30831942385,2720,2720,2720,2720,0
20230816,181900,30831942385,2720,2720,2720,2720,0
20230816,181800,30831942385,2720,2720,2720,2720,0
20230816,181700,30831942385,2720,2720,2720,2720,0
20230816,181600,30831942385,2720,2720,2720,2720,0
20230816,181500,30831942385,2720,2720,2720,2720,0
20230816,181400,30831942385,2720,2720,2720,2720,0
20230816,181300,30831942385,2720,2720,2720,2720,0
20230816,181200,30831942385,2720,2720,2720,2720,0
20230816,181100,30831942385,2720,2720,2720,2720,0
20230816,181000,30831942385,2720,2720,2720,2720,0
20230816,180900,30831942385,2720,2720,2720,2720,0
20230816,180800,30831942385,2720,2720,2720,2720,0
20230816,180700,30831942385,2720,2720,2720,2720,0
20230816,180600,30831942385,2720,2720,2720,2720,0
20230816,180500,30831942385,2720,2720,2720,2720,0
20230816,180400,30831942385,2720,2720,2720,2720,0
20230816,180300,30831942385,2720,2720,2720,2720,0
20230816,180200,30831942385,2720,2720,2720,2720,0
20230816,180100,30831942385,2720,2720,2720,2720,0
20230816,180000,30831942385,2720,2720,2720,2720,0
20230816,175900,30831942385,2720,2720,2720,2720,0
20230816,175800,30831942385,2720,2720,2720,2720,0
20230816,175700,30831942385,2720,2720,2720,2720,0
20230816,175600,30831942385,2720,2720,2720,2720,0
20230816,175500,30831942385,2720,2720,2720,2720,0
20230816,175400,30831942385,2720,2720,2720,2720,0
20230816,175300,30831942385,2720,2720,2720,2720,0
20230816,175200,30831942385,2720,2720,2720,2720,0
20230816,175100,30831942385,2720,2720,2720,2720,93681
20230816,175000,30831942385,2720,2720,2720,2720,0
20230816,174900,30831942385,2720,2720,2720,2720,0
20230816,174800,30831942385,2720,2720,2720,2720,0
20230816,174700,30831942385,2720,2720,2720,2720,0
20230816,174600,30831942385,2720,2720,2720,2720,0
20230816,174500,30831942385,2720,2720,2720,2720,0
20230816,174400,30831942385,2720,2720,2720,2720,0
20230816,174300,30831942385,2720,2720,2720,2720,0
20230816,174200,30831942385,2720,2720,2720,2720,0
20230816,174100,30831942385,2720,2720,2720,2720,0
20230816,174000,30831942385,2720,2720,2720,2720,0
20230816,173900,30831942385,2720,2720,2720,2720,0
20230816,173800,30831942385,2720,2720,2720,2720,0
20230816,173700,30831942385,2720,2720,2720,2720,0
20230816,173600,30831942385,2720,2720,2720,2720,0
20230816,173500,30831942385,2720,2720,2720,2720,0
20230816,173400,30831942385,2720,2720,2720,2720,0
20230816,173300,30831942385,2720,2720,2720,2720,0
20230816,173200,30831942385,2720,2720,2720,2720,0
20230816,173100,30831942385,2720,2720,2720,2720,0
20230816,173000,30831942385,2720,2720,2720,2720,0
20230816,172900,30831942385,2720,2720,2720,2720,0
20230816,172800,30831942385,2720,2720,2720,2720,0
20230816,172700,30831942385,2720,2720,2720,2720,0
20230816,172600,30831942385,2720,2720,2720,2720,0
20230816,172500,30831942385,2720,2720,2720,2720,0
20230816,172400,30831942385,2720,2720,2720,2720,0
20230816,172300,30831942385,2720,2720,2720,2720,0
20230816,172200,30831942385,2720,2720,2720,2720,0
20230816,172100,30831942385,2720,2720,2720,2720,93681
20230816,172000,30831942385,2720,2720,2720,2720,0
20230816,171900,30831942385,2720,2720,2720,2720,0
20230816,171800,30831942385,2720,2720,2720,2720,0
20230816,171700,30831942385,2720,2720,2720,2720,0
20230816,171600,30831942385,2720,2720,2720,2720,0
20230816,171500,30831942385,2720,2720,2720,2720,0
20230816,171400,30831942385,2720,2720,2720,2720,0
20230816,171300,30831942385,2720,2720,2720,2720,0
20230816,171200,30831942385,2720,2720,2720,2720,0
20230816,171100,30831942385,2720,2720,2720,2720,0
20230816,171000,30831942385,2720,2720,2720,2720,0
20230816,170900,30831942385,2720,2720,2720,2720,0
20230816,170800,30831942385,2720,2720,2720,2720,0
20230816,170700,30831942385,2720,2720,2720,2720,0
20230816,170600,30831942385,2720,2720,2720,2720,0
20230816,170500,30831942385,2720,2720,2720,2720,0
20230816,170400,30831942385,2720,2720,2720,2720,0
20230816,170300,30831942385,2720,2720,2720,2720,0
20230816,170200,30831942385,2720,2720,2720,2720,0
20230816,170100,30831942385,2720,2720,2720,2720,0
20230816,170000,30831942385,2720,2720,2720,2720,0
20230816,165900,30831942385,2720,2720,2720,2720,0
20230816,165800,30831942385,2720,2720,2720,2720,0
20230816,165700,30831942385,2720,2720,2720,2720,0
20230816,165600,30831942385,2720,2720,2720,2720,0
20230816,165500,30831942385,2720,2720,2720,2720,0
20230816,165400,30831942385,2720,2720,2720,2720,0
20230816,165300,30831942385,2720,2720,2720,2720,0
20230816,165200,30831942385,2720,2720,2720,2720,0
20230816,165100,30831942385,2720,2720,2720,2720,93681
20230816,165000,30831942385,2720,2720,2720,2720,0
20230816,164900,30831942385,2720,2720,2720,2720,0
20230816,164800,30831942385,2720,2720,2720,2720,0
20230816,164700,30831942385,2720,2720,2720,2720,0
20230816,164600,30831942385,2720,2720,2720,2720,0
20230816,164500,30831942385,2720,2720,2720,2720,0
20230816,164400,30831942385,2720,2720,2720,2720,0
20230816,164300,30831942385,2720,2720,2720,2720,0
20230816,164200,30831942385,2720,2720,2720,2720,0
20230816,164100,30831942385,2720,2720,2720,2720,0
20230816,164000,30831942385,2720,2720,2720,2720,0
20230816,163900,30831942385,2720,2720,2720,2720,0
20230816,163800,30831942385,2720,2720,2720,2720,0
20230816,163700,30831942385,2720,2720,2720,2720,0
20230816,163600,30831942385,2720,2720,2720,2720,0
20230816,163500,30831942385,2720,2720,2720,2720,0
20230816,163400,30831942385,2720,2720,2720,2720,0
20230816,163300,30831942385,2720,2720,2720,2720,0
20230816,163200,30831942385,2720,2720,2720,2720,0
20230816,163100,30831942385,2720,2720,2720,2720,0
20230816,163000,30831942385,2720,2720,2720,2720,0
20230816,162900,30831942385,2720,2720,2720,2720,0
20230816,162800,30831942385,2720,2720,2720,2720,0
20230816,162700,30831942385,2720,2720,2720,2720,0
20230816,162600,30831942385,2720,2720,2720,2720,0
20230816,162500,30831942385,2720,2720,2720,2720,0
20230816,162400,30831942385,2720,2720,2720,2720,0
20230816,162300,30831942385,2720,2720,2720,2720,0
20230816,162200,30831942385,2720,2720,2720,2720,0
20230816,162100,30831942385,2720,2720,2720,2720,93681
20230816,162000,30831942385,2720,2720,2720,2720,0
20230816,161900,30831942385,2720,2720,2720,2720,0
20230816,161800,30831942385,2720,2720,2720,2720,0
20230816,161700,30831942385,2720,2720,2720,2720,0
20230816,161600,30831942385,2720,2720,2720,2720,0
20230816,161500,30831942385,2720,2720,2720,2720,0
20230816,161400,30831942385,2720,2720,2720,2720,0
20230816,161300,30831942385,2720,2720,2720,2720,0
20230816,161200,30831942385,2720,2720,2720,2720,0
20230816,161100,30831942385,2720,2720,2720,2720,0
20230816,161000,30831942385,2720,2720,2720,2720,0
20230816,160900,30831942385,2720,2720,2720,2720,0
20230816,160800,30831942385,2720,2720,2720,2720,0
20230816,160700,30831942385,2720,2720,2720,2720,0
20230816,160600,30831942385,2720,2720,2720,2720,0
20230816,160500,30831942385,2720,2720,2720,2720,0
20230816,160400,30831942385,2720,2720,2720,2720,0
20230816,160300,30831942385,2720,2720,2720,2720,0
20230816,160200,30831942385,2720,2720,2720,2720,0
20230816,160100,30831942385,2720,2720,2720,2720,0
20230816,160000,30831942385,2720,2720,2720,2720,0
20230816,155900,30831942385,2720,2720,2720,2720,0
20230816,155800,30831942385,2720,2720,2720,2720,0
20230816,155700,30831942385,2720,2720,2720,2720,0
20230816,155600,30831942385,2720,2720,2720,2720,0
20230816,155500,30831942385,2720,2720,2720,2720,0
20230816,155400,30831942385,2720,2720,2720,2720,0
20230816,155300,30831942385,2720,2720,2720,2720,0
20230816,155200,30831942385,2720,2720,2720,2720,0
20230816,155100,30831942385,2720,2720,2720,2720,93681
20230816,155000,30831942385,2720,2720,2720,2720,0
20230816,154900,30831942385,2720,2720,2720,2720,0
20230816,154800,30831942385,2720,2720,2720,2720,0
20230816,154700,30831942385,2720,2720,2720,2720,0
20230816,154600,30831942385,2720,2720,2720,2720,0
20230816,154500,30831942385,2720,2720,2720,2720,0
20230816,154400,30831942385,2720,2720,2720,2720,0
20230816,154300,30831942385,2720,2720,2720,2720,0
20230816,154200,30831942385,2720,2720,2720,2720,0
20230816,154100,30831942385,2720,2720,2720,2720,0
20230816,154000,30831942385,2720,2720,2720,2720,0
20230816,153900,30831942385,2720,2720,2720,2720,0
20230816,153800,30831942385,2720,2720,2720,2720,0
20230816,153700,30831942385,2720,2720,2720,2720,0
20230816,153600,30831942385,2720,2720,2720,2720,0
20230816,153500,30831942385,2720,2720,2720,2720,0
20230816,153400,30831942385,2720,2720,2720,2720,0
20230816,153300,30831942385,2720,2720,2720,2720,0
20230816,153200,30831942385,2720,2720,2720,2720,0
20230816,153100,30831942385,2720,2720,2720,2720,0
20230816,153000,30831942385,2720,2720,2720,2720,93681
20230816,152900,30577130065,2690,2690,2690,2690,0
20230816,152800,30577130065,2690,2690,2690,2690,0
20230816,152700,30577130065,2690,2690,2690,2690,0
20230816,152600,30577130065,2690,2690,2690,2690,0
20230816,152500,30577130065,2690,2690,2690,2690,0
20230816,152400,30577130065,2690,2690,2690,2690,0
20230816,152300,30577130065,2690,2690,2690,2690,0
20230816,152200,30577130065,2690,2690,2690,2690,0
20230816,152100,30577130065,2690,2690,2690,2690,0
20230816,152000,30577130065,2690,2690,2690,2690,0
20230816,151900,30577130065,2690,2685,2705,2685,12083
20230816,151800,30544554340,2690,2680,2690,2675,4414
20230816,151700,30532711905,2685,2690,2690,2675,4013
20230816,151600,30521951875,2685,2695,2695,2685,6659
20230816,151500,30504031920,2700,2705,2705,2690,6252
20230816,151400,30487183090,2705,2720,2720,2705,6396
20230816,151300,30469857645,2715,2725,2725,2715,3828
20230816,151200,30459452370,2725,2720,2725,2715,6936
20230816,151100,30440573420,2725,2720,2725,2720,2665
20230816,151000,30433324300,2725,2725,2725,2720,9554
20230816,150900,30407316235,2725,2725,2725,2720,3131
20230816,150800,30398798450,2725,2725,2730,2725,6718
20230816,150700,30380491305,2725,2720,2730,2720,3537
20230816,150600,30370849730,2720,2720,2730,2720,10282
20230816,150500,30342857725,2725,2730,2730,2720,15431
20230816,150400,30300771000,2725,2725,2730,2715,14817
20230816,150300,30260388980,2725,2715,2725,2710,5273
20230816,150200,30246060015,2710,2705,2715,2700,4222
20230816,150100,30234627245,2700,2680,2700,2675,19662
20230816,150000,30181806835,2680,2690,2690,2670,13288
20230816,145900,30146189185,2695,2690,2700,2690,4547
20230816,145800,30133952590,2695,2690,2700,2690,978
20230816,145700,30131321205,2690,2695,2700,2690,8855
20230816,145600,30107456480,2695,2710,2710,2695,7676
20230816,145500,30086687105,2710,2715,2715,2710,1378
20230816,145400,30082946875,2715,2715,2720,2715,3237
20230816,145300,30074158145,2715,2710,2715,2710,3178
20230816,145200,30065543970,2710,2705,2715,2700,1863
20230816,145100,30060499140,2705,2710,2710,2705,2692
20230816,145000,30053217245,2710,2720,2720,2710,2443
20230816,144900,30046587970,2720,2720,2725,2720,3865
20230816,144800,30036075165,2720,2715,2720,2710,6147
20230816,144700,30019378990,2715,2705,2715,2705,432
20230816,144600,30018208810,2705,2700,2705,2700,3191
20230816,144500,30009583725,2700,2695,2700,2695,8758
20230816,144400,29985974955,2695,2705,2715,2695,10002
20230816,144300,29958957275,2710,2725,2725,2710,13853
20230816,144200,29921345945,2725,2720,2725,2720,5916
20230816,144100,29905226070,2725,2725,2725,2725,5088
20230816,144000,29891361270,2730,2725,2730,2725,2209
20230816,143900,29885341565,2725,2735,2735,2725,1114
20230816,143800,29882296790,2735,2730,2735,2725,2739
20230816,143700,29874819555,2730,2720,2730,2720,5205
20230816,143600,29860619200,2720,2725,2725,2720,5081
20230816,143500,29846774680,2725,2735,2735,2725,3888
20230816,143400,29836161275,2735,2735,2740,2730,3099
20230816,143300,29827685905,2740,2730,2740,2730,10788
20230816,143200,29798190860,2730,2730,2735,2730,1688
20230816,143100,29793582480,2735,2735,2735,2725,11077
20230816,143000,29763343590,2730,2720,2735,2720,9021
20230816,142900,29738738980,2720,2720,2730,2720,13294
20230816,142800,29702524505,2720,2715,2720,2710,5517
20230816,142700,29687565020,2715,2715,2715,2710,1265
20230816,142600,29684135055,2715,2715,2715,2710,1908
20230816,142500,29678955360,2715,2715,2715,2710,929
20230816,142400,29676435625,2715,2710,2715,2710,1166
20230816,142300,29673275250,2710,2720,2720,2710,148
20230816,142200,29672873725,2710,2715,2720,2710,2346
20230816,142100,29666510005,2715,2720,2720,2715,2650
20230816,142000,29659302525,2720,2715,2720,2715,521
20230816,141900,29657887825,2715,2720,2725,2710,1147
20230816,141800,29654765935,2725,2695,2725,2695,20306
20230816,141700,29599733260,2700,2695,2700,2695,4051
20230816,141600,29588804085,2695,2695,2700,2695,2024
20230816,141500,29583348905,2700,2695,2700,2695,756
20230816,141400,29581309955,2695,2695,2700,2695,2144
20230816,141300,29575527290,2700,2700,2700,2695,1365
20230816,141200,29571841805,2695,2705,2705,2695,6010
20230816,141100,29555641185,2700,2690,2700,2690,560
20230816,141000,29554129430,2700,2705,2710,2690,22474
20230816,140900,29493536190,2705,2710,2710,2700,2447
20230816,140800,29486911395,2710,2720,2720,2710,6945
20230816,140700,29468083860,2720,2725,2725,2715,2610
20230816,140600,29460992025,2715,2720,2730,2715,13983
20230816,140500,29422909220,2720,2725,2730,2720,5976
20230816,140400,29406622600,2730,2730,2735,2725,9013
20230816,140300,29382006235,2725,2720,2730,2710,15234
20230816,140200,29340542100,2715,2715,2720,2710,4313
20230816,140100,29328835850,2715,2700,2715,2700,10380
20230816,140000,29300720930,2700,2700,2715,2700,13035
20230816,135900,29265437730,2690,2690,2700,2685,15559
20230816,135800,29223532410,2690,2655,2690,2650,25446
20230816,135700,29155730830,2655,2635,2655,2635,26196
20230816,135600,29086442030,2640,2590,2645,2585,54165
20230816,135500,28944467745,2600,2635,2635,2585,111010
20230816,135400,28654862540,2630,2670,2670,2630,51096
20230816,135300,28519381285,2665,2680,2680,2665,4302
20230816,135200,28507904200,2680,2675,2685,2660,22648
20230816,135100,28447467210,2675,2690,2690,2675,14191
20230816,135000,28409461610,2690,2695,2695,2685,7329
20230816,134900,28389731230,2695,2700,2700,2695,2368
20230816,134800,28383345410,2705,2705,2710,2705,833
20230816,134700,28381092095,2710,2700,2710,2700,1192
20230816,134600,28377864170,2705,2705,2705,2705,5209
20230816,134500,28363773825,2705,2705,2710,2705,4435
20230816,134400,28351771995,2705,2705,2710,2705,2291
20230816,134300,28345572990,2700,2690,2700,2690,1733
20230816,134200,28340903860,2690,2705,2705,2690,10741
20230816,134100,28311948955,2705,2700,2705,2700,1839
20230816,134000,28306977590,2700,2710,2710,2700,20565
20230816,133900,28251433385,2710,2715,2715,2710,8297
20230816,133800,28228926550,2715,2715,2720,2715,1592
20230816,133700,28224603665,2720,2725,2725,2715,7109
20230816,133600,28205278895,2720,2720,2720,2720,2144
20230816,133500,28199447215,2725,2730,2730,2720,5135
20230816,133400,28185453400,2730,2730,2730,2725,1833
20230816,133300,28180449435,2730,2730,2735,2730,2819
20230816,133200,28172753525,2730,2725,2730,2720,1377
20230816,133100,28169003800,2725,2740,2740,2725,12268
20230816,133000,28135453565,2735,2740,2740,2730,3752
20230816,132900,28125181185,2735,2725,2745,2715,27296
20230816,132800,28050574390,2725,2720,2725,2720,8123
20230816,132700,28028449940,2720,2710,2725,2710,4855
20230816,132600,28015257855,2715,2715,2715,2710,1620
20230816,132500,28010862090,2715,2715,2715,2710,5210
20230816,132400,27996735430,2715,2720,2720,2710,3378
20230816,132300,27987562190,2720,2715,2725,2715,7788
20230816,132200,27966378785,2715,2710,2720,2710,13324
20230816,132100,27930223895,2710,2710,2710,2700,3293
20230816,132000,27921332185,2700,2710,2710,2700,6783
20230816,131900,27902978280,2705,2715,2715,2705,6893
20230816,131800,27884290925,2710,2710,2715,2705,10687
20230816,131700,27855330980,2710,2705,2715,2700,10977
20230816,131600,27825597785,2705,2685,2710,2680,11621
20230816,131500,27794282730,2685,2685,2690,2680,10899
20230816,131400,27765018990,2685,2685,2685,2675,3794
20230816,131300,27754832530,2685,2685,2685,2675,7787
20230816,131200,27733962275,2685,2685,2685,2680,882
20230816,131100,27731596650,2685,2680,2685,2675,1525
20230816,131000,27727511120,2680,2670,2680,2665,5918
20230816,130900,27711679515,2670,2680,2680,2665,512
20230816,130800,27710314330,2665,2680,2680,2665,7184
20230816,130700,27691126715,2675,2685,2685,2675,2330
20230816,130600,27684892345,2675,2680,2685,2675,1519
20230816,130500,27680823005,2685,2685,2685,2680,3500
20230816,130400,27671438315,2675,2685,2685,2675,2152
20230816,130300,27665671195,2685,2680,2685,2675,4034
20230816,130200,27654870130,2685,2690,2690,2680,1057
20230816,130100,27652033580,2680,2685,2685,2680,1585
20230816,130000,27647778480,2690,2680,2690,2680,4252
20230816,125900,27636370005,2680,2680,2685,2680,5843
20230816,125800,27620710415,2680,2680,2680,2675,511
20230816,125700,27619340940,2675,2675,2675,2670,1249
20230816,125600,27616000965,2670,2670,2675,2670,2441
20230816,125500,27609475470,2670,2670,2680,2665,5775
20230816,125400,27594046430,2665,2675,2680,2665,7682
20230816,125300,27573552000,2675,2680,2685,2675,3104
20230816,125200,27565231995,2680,2675,2680,2670,1090
20230816,125100,27562315345,2675,2670,2675,2665,4753
20230816,125000,27549628510,2670,2675,2675,2665,13331
20230816,124900,27514062765,2670,2685,2685,2670,16860
20230816,124800,27468959020,2685,2675,2685,2675,2842
20230816,124700,27461341290,2680,2685,2685,2675,5513
20230816,124600,27446566485,2685,2680,2685,2680,2109
20230816,124500,27440914285,2680,2690,2690,2680,3218
20230816,124400,27432278920,2685,2685,2690,2685,1384
20230816,124300,27428562745,2690,2685,2690,2680,1498
20230816,124200,27424543215,2690,2690,2690,2690,2016
20230816,124100,27419120175,2690,2680,2690,2680,2263
20230816,124000,27413052905,2685,2685,2690,2685,2936
20230816,123900,27405166710,2685,2690,2690,2685,490
20230816,123800,27403851010,2690,2690,2690,2685,3094
20230816,123700,27395542945,2690,2695,2695,2685,1855
20230816,123600,27390556700,2695,2705,2705,2695,3293
20230816,123500,27381673290,2705,2705,2705,2700,889
20230816,123400,27379272460,2705,2700,2705,2700,722
20230816,123300,27377322365,2705,2705,2705,2700,2154
20230816,123200,27371506440,2705,2705,2705,2700,4111
20230816,123100,27360391950,2700,2700,2705,2700,2823
20230816,123000,27352767180,2705,2700,2705,2695,7669
20230816,122900,27332052180,2695,2695,2700,2695,7721
20230816,122800,27311217825,2695,2695,2700,2690,3357
20230816,122700,27302172440,2695,2695,2695,2695,8523
20230816,122600,27279202955,2695,2695,2700,2690,5450
20230816,122500,27264504385,2695,2690,2695,2680,8587
20230816,122400,27241439835,2695,2685,2695,2680,4902
20230816,122300,27228266530,2685,2680,2685,2680,1294
20230816,122200,27224796565,2680,2680,2685,2680,1570
20230816,122100,27220588715,2675,2675,2685,2670,8335
20230816,122000,27198320020,2675,2685,2685,2675,18394
20230816,121900,27149090070,2690,2690,2695,2690,2521
20230816,121800,27142306010,2695,2700,2700,2690,2874
20230816,121700,27134556395,2700,2700,2700,2690,4027
20230816,121600,27123690320,2700,2700,2705,2700,6230
20230816,121500,27106867605,2700,2690,2700,2685,4651
20230816,121400,27094339305,2690,2690,2690,2685,795
20230816,121300,27092203720,2690,2675,2690,2675,16659
20230816,121200,27047556740,2675,2685,2685,2675,9589
20230816,121100,27021871495,2685,2695,2695,2680,3519
20230816,121000,27012420715,2695,2685,2700,2685,13613
20230816,120900,26975744095,2685,2680,2685,2680,9082
20230816,120800,26951365390,2680,2675,2690,2670,33213
20230816,120700,26862564175,2675,2680,2700,2675,23074
20230816,120600,26800730140,2680,2700,2700,2680,34729
20230816,120500,26707304770,2705,2710,2710,2700,1029
20230816,120400,26704518225,2710,2715,2715,2705,336
20230816,120300,26703607670,2715,2700,2715,2700,1833
20230816,120200,26698644235,2700,2710,2715,2700,26506
20230816,120100,26627019160,2715,2710,2715,2705,3843
20230816,120000,26616613795,2710,2715,2715,2705,3424
20230816,115900,26607334740,2715,2705,2715,2705,3863
20230816,115800,26596876910,2705,2715,2715,2705,9112
20230816,115700,26572209140,2710,2710,2715,2710,1288
20230816,115600,26568718160,2715,2705,2720,2705,1118
20230816,115500,26565689805,2705,2715,2720,2705,9725
20230816,115400,26539321425,2710,2715,2715,2705,23426
20230816,115300,26475835425,2720,2725,2725,2720,9238
20230816,115200,26450705830,2725,2725,2725,2725,4219
20230816,115100,26439209055,2720,2720,2740,2720,1164
20230816,115000,26436035745,2735,2740,2740,2720,5724
20230816,114900,26420451590,2740,2735,2750,2720,13260
20230816,114800,26384237670,2735,2750,2755,2735,9114
20230816,114700,26359228430,2750,2765,2765,2750,7975
20230816,114600,26337261540,2765,2755,2770,2755,8325
20230816,114500,26314252220,2760,2760,2760,2755,8368
20230816,114400,26291173705,2755,2765,2765,2755,8077
20230816,114300,26268896380,2765,2760,2770,2760,2027
20230816,114200,26263298750,2755,2760,2770,2755,5735
20230816,114100,26247444960,2760,2765,2765,2755,4884
20230816,114000,26233953010,2765,2755,2765,2755,5298
20230816,113900,26219323045,2760,2760,2760,2750,4091
20230816,113800,26208039505,2765,2765,2765,2755,18532
20230816,113700,26156838415,2765,2765,2765,2750,15941
20230816,113600,26112809485,2755,2740,2775,2735,42442
20230816,113500,25995892560,2735,2750,2750,2735,6799
20230816,113400,25977261740,2745,2750,2750,2740,3067
20230816,113300,25968835265,2750,2735,2750,2735,10903
20230816,113200,25938918355,2735,2740,2740,2735,875
20230816,113100,25936522980,2740,2740,2745,2735,7256
20230816,113000,25916653895,2740,2725,2740,2725,3433
20230816,112900,25907258800,2730,2740,2740,2730,8809
20230816,112800,25883179460,2740,2740,2745,2735,5629
20230816,112700,25867750595,2740,2735,2740,2735,1959
20230816,112600,25862389830,2735,2740,2740,2735,2239
20230816,112500,25856260375,2740,2740,2740,2735,9034
20230816,112400,25831543020,2740,2735,2740,2735,1435
20230816,112300,25827616740,2735,2735,2745,2735,8206
20230816,112200,25805138215,2735,2740,2745,2735,7509
20230816,112100,25784553030,2740,2740,2740,2735,6675
20230816,112000,25766264265,2740,2740,2745,2735,4655
20230816,111900,25753526930,2735,2740,2745,2730,10202
20230816,111800,25725596645,2735,2715,2735,2715,7935
20230816,111700,25703965680,2715,2710,2715,2700,12146
20230816,111600,25671065280,2710,2710,2715,2700,8782
20230816,111500,25647304945,2710,2710,2715,2705,4638
20230816,111400,25634730250,2715,2700,2715,2690,34271
20230816,111300,25542171195,2705,2720,2720,2700,46066
20230816,111200,25417537235,2715,2725,2725,2715,30438
20230816,111100,25334805145,2725,2735,2735,2720,37266
20230816,111000,25233259525,2735,2760,2760,2730,18422
20230816,110900,25182668375,2755,2755,2770,2750,28914
20230816,110800,25102842320,2750,2735,2755,2730,21040
20230816,110700,25045195940,2740,2735,2745,2730,18635
20230816,110600,24994188320,2735,2730,2735,2730,4782
20230816,110500,24981129025,2730,2735,2740,2725,9447
20230816,110400,24955348595,2730,2740,2745,2730,24038
20230816,110300,24889655390,2740,2740,2750,2740,5254
20230816,110200,24875246275,2740,2740,2745,2740,3796
20230816,110100,24864828380,2745,2745,2750,2740,1774
20230816,110000,24859960545,2740,2755,2755,2740,9031
20230816,105900,24835145640,2755,2760,2765,2750,11917
20230816,105800,24802299215,2765,2755,2765,2755,5702
20230816,105700,24786546530,2765,2755,2770,2755,14785
20230816,105600,24745722140,2755,2745,2755,2745,11140
20230816,105500,24715077605,2745,2740,2745,2735,17687
20230816,105400,24666587590,2740,2735,2745,2730,13871
20230816,105300,24628637260,2730,2745,2745,2730,15225
20230816,105200,24586981525,2745,2745,2745,2740,17293
20230816,105100,24539588450,2740,2745,2750,2740,5344
20230816,105000,24524924170,2745,2750,2750,2740,11396
20230816,104900,24493617180,2750,2740,2755,2735,30376
20230816,104800,24410175985,2745,2730,2745,2720,56529
20230816,104700,24255568400,2725,2755,2755,2720,86491
20230816,104600,24019111545,2755,2775,2785,2745,103820
20230816,104500,23732849725,2775,2790,2800,2775,61359
20230816,104400,23562121545,2790,2790,2795,2790,3966
20230816,104300,23551051875,2795,2795,2795,2790,4425
20230816,104200,23538689305,2795,2795,2800,2795,5120
20230816,104100,23524371570,2795,2800,2805,2795,5453
20230816,104000,23509126835,2800,2800,2805,2795,6797
20230816,103900,23490095335,2800,2800,2805,2795,8035
20230816,103800,23467595310,2800,2810,2810,2800,5969
20230816,103700,23450833155,2810,2805,2810,2805,3733
20230816,103600,23440357085,2805,2810,2810,2800,14269
20230816,103500,23400325830,2810,2805,2810,2800,9038
20230816,103400,23374982385,2805,2805,2810,2800,9843
20230816,103300,23347357945,2810,2800,2810,2800,12969
20230816,103200,23310967840,2800,2805,2805,2795,3242
20230816,103100,23301892220,2800,2800,2805,2800,4146
20230816,103000,23290269130,2805,2800,2805,2800,13005
20230816,102900,23253853880,2800,2785,2805,2785,1243
20230816,102800,23250385990,2800,2780,2800,2780,27473
20230816,102700,23173802420,2780,2790,2795,2780,8426
20230816,102600,23150336685,2790,2790,2790,2780,15699
20230816,102500,23106622885,2790,2795,2800,2790,8253
20230816,102400,23083577320,2795,2800,2805,2795,2146
20230816,102300,23077563705,2805,2805,2805,2795,8547
20230816,102200,23053648050,2805,2805,2810,2795,5257
20230816,102100,23038925930,2810,2800,2810,2800,6702
20230816,102000,23020135775,2805,2805,2810,2795,8173
20230816,101900,22997220450,2800,2785,2800,2785,12908
20230816,101800,22961163225,2790,2790,2800,2790,11233
20230816,101700,22929770750,2790,2785,2790,2780,18926
20230816,101600,22877111640,2785,2790,2795,2780,22780
20230816,101500,22813628905,2790,2800,2800,2790,14910
20230816,101400,22771978930,2795,2805,2805,2795,8962
20230816,101300,22746917870,2805,2805,2805,2795,10841
20230816,101200,22716564050,2805,2805,2805,2795,53913
20230816,101100,22565662470,2800,2805,2815,2800,14431
20230816,101000,22525204285,2810,2825,2825,2805,36489
20230816,100900,22422405135,2820,2820,2830,2820,59422
20230816,100800,22254711180,2820,2810,2820,2805,18143
20230816,100700,22203673885,2810,2805,2810,2800,18511
20230816,100600,22151723390,2805,2805,2805,2795,2433
20230816,100500,22144910585,2795,2805,2805,2795,8034
20230816,100400,22122414725,2805,2795,2805,2795,9230
20230816,100300,22096586555,2795,2795,2800,2790,7062
20230816,100200,22076844820,2800,2795,2800,2790,12552
20230816,100100,22041788460,2795,2800,2805,2795,10995
20230816,100000,22011007960,2805,2800,2805,2800,9783
20230816,095900,21983581275,2795,2800,2810,2795,13115
20230816,095800,21946832490,2810,2815,2820,2800,32379
20230816,095700,21855826185,2810,2795,2820,2790,81477
20230816,095600,21627311365,2795,2790,2795,2785,14874
20230816,095500,21585796985,2785,2785,2790,2775,16234
20230816,095400,21540638335,2780,2780,2790,2780,48179
20230816,095300,21406511605,2780,2800,2800,2780,48226
20230816,095200,21272016210,2800,2805,2810,2795,26748
20230816,095100,21197036655,2810,2810,2810,2805,9870
20230816,095000,21169342995,2805,2805,2810,2805,9685
20230816,094900,21142161725,2805,2805,2815,2800,38728
20230816,094800,21033391915,2800,2805,2815,2800,22519
20230816,094700,20970207185,2805,2810,2810,2800,16819
20230816,094600,20923009895,2810,2805,2810,2805,23920
20230816,094500,20855867215,2805,2815,2815,2800,20621
20230816,094400,20798033260,2815,2825,2825,2800,47320
20230816,094300,20664751235,2820,2810,2830,2805,35701
20230816,094200,20564192030,2805,2810,2810,2800,23626
20230816,094100,20497843485,2810,2785,2810,2780,62120
20230816,094000,20324100075,2790,2815,2820,2790,90630
20230816,093900,20069899315,2815,2845,2850,2815,85803
20230816,093800,19826796965,2845,2830,2845,2830,22493
20230816,093700,19762935710,2835,2840,2840,2825,50741
20230816,093600,19619087670,2840,2815,2840,2815,28425
20230816,093500,19538650300,2820,2825,2825,2815,20523
20230816,093400,19480747905,2830,2835,2835,2820,38732
20230816,093300,19371219955,2835,2835,2845,2825,39325
20230816,093200,19259828870,2840,2815,2845,2810,104044
20230816,093100,18965126660,2810,2805,2815,2800,66136
20230816,093000,18779436730,2805,2770,2810,2760,119868
20230816,092900,18445029625,2765,2785,2790,2765,109207
20230816,092800,18141759575,2780,2810,2815,2780,137428
20230816,092700,17757155805,2815,2815,2830,2810,31719
20230816,092600,17667771980,2815,2840,2845,2805,94862
20230816,092500,17400397675,2840,2875,2875,2835,66237
20230816,092400,17211034785,2875,2870,2880,2860,128381
20230816,092300,16842487130,2875,2840,2875,2830,125407
20230816,092200,16484666260,2830,2815,2840,2815,44871
20230816,092100,16357823230,2815,2830,2830,2815,78052
20230816,092000,16137586925,2835,2855,2855,2825,56569
20230816,091900,15976844855,2855,2830,2855,2825,55111
20230816,091800,15820585270,2830,2855,2855,2815,104739
20230816,091700,15524625955,2850,2865,2865,2845,60192
20230816,091600,15352895650,2860,2870,2880,2855,82374
20230816,091500,15116501750,2875,2870,2880,2850,178222
20230816,091400,14605554490,2870,2825,2875,2825,136780
20230816,091300,14214905070,2830,2840,2845,2815,123349
20230816,091200,13865933255,2840,2875,2875,2825,199801
20230816,091100,13298120085,2865,2880,2885,2860,167017
20230816,091000,12817832055,2880,2875,2885,2850,163218
20230816,090900,12350445050,2875,2900,2900,2845,299135
20230816,090800,11490619445,2900,2895,2920,2825,560232
20230816,090700,9874230725,2900,2800,2900,2800,477602
20230816,090600,8510560200,2805,2775,2830,2760,299794
20230816,090500,7671324725,2790,2820,2820,2770,152110
20230816,090400,7246772110,2820,2725,2830,2725,291728
20230816,090300,6430650595,2725,2740,2790,2720,405641
20230816,090200,5316596430,2730,2835,2870,2730,459048
20230816,090100,4032594475,2820,2760,2875,2720,685699
20230816,090000,2100168365,2765,2665,2805,2615,775947