KissMeData/010040/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184900,331764345,3300,3300,3300,3300,1374
20230810,184800,331764345,3300,3300,3300,3300,0
20230810,184700,331764345,3300,3300,3300,3300,0
20230810,184600,331764345,3300,3300,3300,3300,0
20230810,184500,331764345,3300,3300,3300,3300,0
20230810,184400,331764345,3300,3300,3300,3300,0
20230810,184300,331764345,3300,3300,3300,3300,0
20230810,184200,331764345,3300,3300,3300,3300,0
20230810,184100,331764345,3300,3300,3300,3300,0
20230810,184000,331764345,3300,3300,3300,3300,0
20230810,183900,331764345,3300,3300,3300,3300,0
20230810,183800,331764345,3300,3300,3300,3300,0
20230810,183700,331764345,3300,3300,3300,3300,0
20230810,183600,331764345,3300,3300,3300,3300,0
20230810,183500,331764345,3300,3300,3300,3300,0
20230810,183400,331764345,3300,3300,3300,3300,0
20230810,183300,331764345,3300,3300,3300,3300,0
20230810,183200,331764345,3300,3300,3300,3300,0
20230810,183100,331764345,3300,3300,3300,3300,0
20230810,183000,331764345,3300,3300,3300,3300,0
20230810,182900,331764345,3300,3300,3300,3300,0
20230810,182800,331764345,3300,3300,3300,3300,0
20230810,182700,331764345,3300,3300,3300,3300,0
20230810,182600,331764345,3300,3300,3300,3300,0
20230810,182500,331764345,3300,3300,3300,3300,0
20230810,182400,331764345,3300,3300,3300,3300,0
20230810,182300,331764345,3300,3300,3300,3300,0
20230810,182200,331764345,3300,3300,3300,3300,0
20230810,182100,331764345,3300,3300,3300,3300,0
20230810,182000,331764345,3300,3300,3300,3300,0
20230810,181900,331764345,3300,3300,3300,3300,1374
20230810,181800,331764345,3300,3300,3300,3300,0
20230810,181700,331764345,3300,3300,3300,3300,0
20230810,181600,331764345,3300,3300,3300,3300,0
20230810,181500,331764345,3300,3300,3300,3300,0
20230810,181400,331764345,3300,3300,3300,3300,0
20230810,181300,331764345,3300,3300,3300,3300,0
20230810,181200,331764345,3300,3300,3300,3300,0
20230810,181100,331764345,3300,3300,3300,3300,0
20230810,181000,331764345,3300,3300,3300,3300,0
20230810,180900,331764345,3300,3300,3300,3300,0
20230810,180800,331764345,3300,3300,3300,3300,0
20230810,180700,331764345,3300,3300,3300,3300,0
20230810,180600,331764345,3300,3300,3300,3300,0
20230810,180500,331764345,3300,3300,3300,3300,0
20230810,180400,331764345,3300,3300,3300,3300,0
20230810,180300,331764345,3300,3300,3300,3300,0
20230810,180200,331764345,3300,3300,3300,3300,0
20230810,180100,331764345,3300,3300,3300,3300,0
20230810,180000,331764345,3300,3300,3300,3300,0
20230810,175900,331764345,3300,3300,3300,3300,0
20230810,175800,331764345,3300,3300,3300,3300,0
20230810,175700,331764345,3300,3300,3300,3300,0
20230810,175600,331764345,3300,3300,3300,3300,0
20230810,175500,331764345,3300,3300,3300,3300,0
20230810,175400,331764345,3300,3300,3300,3300,0
20230810,175300,331764345,3300,3300,3300,3300,0
20230810,175200,331764345,3300,3300,3300,3300,0
20230810,175100,331764345,3300,3300,3300,3300,0
20230810,175000,331764345,3300,3300,3300,3300,0
20230810,174900,331764345,3300,3300,3300,3300,1374
20230810,174800,331764345,3300,3300,3300,3300,0
20230810,174700,331764345,3300,3300,3300,3300,0
20230810,174600,331764345,3300,3300,3300,3300,0
20230810,174500,331764345,3300,3300,3300,3300,0
20230810,174400,331764345,3300,3300,3300,3300,0
20230810,174300,331764345,3300,3300,3300,3300,0
20230810,174200,331764345,3300,3300,3300,3300,0
20230810,174100,331764345,3300,3300,3300,3300,0
20230810,174000,331764345,3300,3300,3300,3300,0
20230810,173900,331764345,3300,3300,3300,3300,0
20230810,173800,331764345,3300,3300,3300,3300,0
20230810,173700,331764345,3300,3300,3300,3300,0
20230810,173600,331764345,3300,3300,3300,3300,0
20230810,173500,331764345,3300,3300,3300,3300,0
20230810,173400,331764345,3300,3300,3300,3300,0
20230810,173300,331764345,3300,3300,3300,3300,0
20230810,173200,331764345,3300,3300,3300,3300,0
20230810,173100,331764345,3300,3300,3300,3300,0
20230810,173000,331764345,3300,3300,3300,3300,0
20230810,172900,331764345,3300,3300,3300,3300,0
20230810,172800,331764345,3300,3300,3300,3300,0
20230810,172700,331764345,3300,3300,3300,3300,0
20230810,172600,331764345,3300,3300,3300,3300,0
20230810,172500,331764345,3300,3300,3300,3300,0
20230810,172400,331764345,3300,3300,3300,3300,0
20230810,172300,331764345,3300,3300,3300,3300,0
20230810,172200,331764345,3300,3300,3300,3300,0
20230810,172100,331764345,3300,3300,3300,3300,0
20230810,172000,331764345,3300,3300,3300,3300,0
20230810,171900,331764345,3300,3300,3300,3300,1374
20230810,171800,331764345,3300,3300,3300,3300,0
20230810,171700,331764345,3300,3300,3300,3300,0
20230810,171600,331764345,3300,3300,3300,3300,0
20230810,171500,331764345,3300,3300,3300,3300,0
20230810,171400,331764345,3300,3300,3300,3300,0
20230810,171300,331764345,3300,3300,3300,3300,0
20230810,171200,331764345,3300,3300,3300,3300,0
20230810,171100,331764345,3300,3300,3300,3300,0
20230810,171000,331764345,3300,3300,3300,3300,0
20230810,170900,331764345,3300,3300,3300,3300,0
20230810,170800,331764345,3300,3300,3300,3300,0
20230810,170700,331764345,3300,3300,3300,3300,0
20230810,170600,331764345,3300,3300,3300,3300,0
20230810,170500,331764345,3300,3300,3300,3300,0
20230810,170400,331764345,3300,3300,3300,3300,0
20230810,170300,331764345,3300,3300,3300,3300,0
20230810,170200,331764345,3300,3300,3300,3300,0
20230810,170100,331764345,3300,3300,3300,3300,0
20230810,170000,331764345,3300,3300,3300,3300,0
20230810,165900,331764345,3300,3300,3300,3300,0
20230810,165800,331764345,3300,3300,3300,3300,0
20230810,165700,331764345,3300,3300,3300,3300,0
20230810,165600,331764345,3300,3300,3300,3300,0
20230810,165500,331764345,3300,3300,3300,3300,0
20230810,165400,331764345,3300,3300,3300,3300,0
20230810,165300,331764345,3300,3300,3300,3300,0
20230810,165200,331764345,3300,3300,3300,3300,0
20230810,165100,331764345,3300,3300,3300,3300,0
20230810,165000,331764345,3300,3300,3300,3300,0
20230810,164900,331764345,3300,3300,3300,3300,1374
20230810,164800,331764345,3300,3300,3300,3300,0
20230810,164700,331764345,3300,3300,3300,3300,0
20230810,164600,331764345,3300,3300,3300,3300,0
20230810,164500,331764345,3300,3300,3300,3300,0
20230810,164400,331764345,3300,3300,3300,3300,0
20230810,164300,331764345,3300,3300,3300,3300,0
20230810,164200,331764345,3300,3300,3300,3300,0
20230810,164100,331764345,3300,3300,3300,3300,0
20230810,164000,331764345,3300,3300,3300,3300,0
20230810,163900,331764345,3300,3300,3300,3300,0
20230810,163800,331764345,3300,3300,3300,3300,0
20230810,163700,331764345,3300,3300,3300,3300,0
20230810,163600,331764345,3300,3300,3300,3300,0
20230810,163500,331764345,3300,3300,3300,3300,0
20230810,163400,331764345,3300,3300,3300,3300,0
20230810,163300,331764345,3300,3300,3300,3300,0
20230810,163200,331764345,3300,3300,3300,3300,0
20230810,163100,331764345,3300,3300,3300,3300,0
20230810,163000,331764345,3300,3300,3300,3300,0
20230810,162900,331764345,3300,3300,3300,3300,0
20230810,162800,331764345,3300,3300,3300,3300,0
20230810,162700,331764345,3300,3300,3300,3300,0
20230810,162600,331764345,3300,3300,3300,3300,0
20230810,162500,331764345,3300,3300,3300,3300,0
20230810,162400,331764345,3300,3300,3300,3300,0
20230810,162300,331764345,3300,3300,3300,3300,0
20230810,162200,331764345,3300,3300,3300,3300,0
20230810,162100,331764345,3300,3300,3300,3300,0
20230810,162000,331764345,3300,3300,3300,3300,0
20230810,161900,331764345,3300,3300,3300,3300,1374
20230810,161800,331764345,3300,3300,3300,3300,0
20230810,161700,331764345,3300,3300,3300,3300,0
20230810,161600,331764345,3300,3300,3300,3300,0
20230810,161500,331764345,3300,3300,3300,3300,0
20230810,161400,331764345,3300,3300,3300,3300,0
20230810,161300,331764345,3300,3300,3300,3300,0
20230810,161200,331764345,3300,3300,3300,3300,0
20230810,161100,331764345,3300,3300,3300,3300,0
20230810,161000,331764345,3300,3300,3300,3300,0
20230810,160900,331764345,3300,3300,3300,3300,0
20230810,160800,331764345,3300,3300,3300,3300,0
20230810,160700,331764345,3300,3300,3300,3300,0
20230810,160600,331764345,3300,3300,3300,3300,0
20230810,160500,331764345,3300,3300,3300,3300,0
20230810,160400,331764345,3300,3300,3300,3300,0
20230810,160300,331764345,3300,3300,3300,3300,0
20230810,160200,331764345,3300,3300,3300,3300,0
20230810,160100,331764345,3300,3300,3300,3300,0
20230810,160000,331764345,3300,3300,3300,3300,0
20230810,155900,331764345,3300,3300,3300,3300,0
20230810,155800,331764345,3300,3300,3300,3300,0
20230810,155700,331764345,3300,3300,3300,3300,0
20230810,155600,331764345,3300,3300,3300,3300,0
20230810,155500,331764345,3300,3300,3300,3300,0
20230810,155400,331764345,3300,3300,3300,3300,0
20230810,155300,331764345,3300,3300,3300,3300,0
20230810,155200,331764345,3300,3300,3300,3300,0
20230810,155100,331764345,3300,3300,3300,3300,0
20230810,155000,331764345,3300,3300,3300,3300,0
20230810,154900,331764345,3300,3300,3300,3300,1374
20230810,154800,331764345,3300,3300,3300,3300,0
20230810,154700,331764345,3300,3300,3300,3300,0
20230810,154600,331764345,3300,3300,3300,3300,0
20230810,154500,331764345,3300,3300,3300,3300,0
20230810,154400,331764345,3300,3300,3300,3300,0
20230810,154300,331764345,3300,3300,3300,3300,0
20230810,154200,331764345,3300,3300,3300,3300,0
20230810,154100,331764345,3300,3300,3300,3300,0
20230810,154000,331764345,3300,3300,3300,3300,0
20230810,153900,331764345,3300,3300,3300,3300,0
20230810,153800,331764345,3300,3300,3300,3300,0
20230810,153700,331764345,3300,3300,3300,3300,0
20230810,153600,331764345,3300,3300,3300,3300,0
20230810,153500,331764345,3300,3300,3300,3300,0
20230810,153400,331764345,3300,3300,3300,3300,0
20230810,153300,331764345,3300,3300,3300,3300,0
20230810,153200,331764345,3300,3300,3300,3300,0
20230810,153100,331764345,3300,3300,3300,3300,0
20230810,153000,331764345,3300,3300,3300,3300,1374
20230810,152900,327230145,3305,3305,3305,3305,0
20230810,152800,327230145,3305,3305,3305,3305,0
20230810,152700,327230145,3305,3305,3305,3305,0
20230810,152600,327230145,3305,3305,3305,3305,0
20230810,152500,327230145,3305,3305,3305,3305,0
20230810,152400,327230145,3305,3305,3305,3305,0
20230810,152300,327230145,3305,3305,3305,3305,0
20230810,152200,327230145,3305,3305,3305,3305,0
20230810,152100,327230145,3305,3305,3305,3305,0
20230810,152000,327230145,3305,3305,3305,3305,0
20230810,151900,327230145,3305,3310,3310,3305,105
20230810,151800,326882620,3310,3305,3310,3305,116
20230810,151700,326498725,3305,3310,3310,3305,81
20230810,151600,326230920,3305,3310,3310,3305,108
20230810,151500,325873605,3305,3310,3310,3305,127
20230810,151400,325453330,3310,3305,3310,3300,303
20230810,151300,324451365,3300,3305,3305,3300,279
20230810,151200,323530460,3305,3310,3310,3300,49
20230810,151100,323368465,3310,3310,3310,3300,86
20230810,151000,323084035,3310,3310,3315,3310,113
20230810,150900,322709905,3315,3315,3315,3310,69
20230810,150800,322481205,3310,3310,3315,3310,346
20230810,150700,321335005,3315,3315,3320,3305,750
20230810,150600,318851690,3310,3315,3315,3310,81
20230810,150500,318583270,3310,3310,3315,3305,365
20230810,150400,317375045,3310,3310,3320,3310,48
20230810,150300,317215820,3315,3320,3320,3315,84
20230810,150200,316937060,3315,3315,3320,3315,45
20230810,150100,316787785,3320,3315,3320,3310,75
20230810,150000,316538980,3315,3320,3320,3315,48
20230810,145900,316379660,3325,3315,3325,3315,49
20230810,145800,316216795,3320,3320,3325,3310,206
20230810,145700,315533505,3315,3310,3325,3305,2281
20230810,145600,307963215,3305,3305,3310,3305,102
20230810,145500,307625890,3310,3305,3310,3305,40
20230810,145400,307493590,3310,3310,3310,3300,40
20230810,145300,307361315,3300,3310,3310,3300,70
20230810,145200,307129765,3305,3305,3315,3305,1089
20230810,145100,303525190,3310,3305,3310,3305,48
20230810,145000,303366335,3305,3310,3315,3305,237
20230810,144900,302581855,3315,3300,3320,3295,2815
20230810,144800,293287590,3300,3300,3300,3295,89
20230810,144700,292993990,3295,3300,3300,3295,90
20230810,144600,292697085,3300,3295,3300,3295,100
20230810,144500,292367185,3300,3295,3300,3295,259
20230810,144400,291513580,3295,3300,3300,3295,119
20230810,144300,291120975,3300,3300,3300,3295,65
20230810,144200,290906510,3300,3295,3300,3295,557
20230810,144100,289068595,3295,3295,3295,3290,64
20230810,144000,288857815,3295,3295,3295,3290,185
20230810,143900,288248305,3300,3300,3300,3295,1458
20230810,143800,283436970,3305,3305,3305,3300,62
20230810,143700,283232125,3305,3305,3305,3300,189
20230810,143600,282607530,3310,3305,3310,3305,132
20230810,143500,282170710,3310,3320,3320,3305,1295
20230810,143400,277882340,3325,3325,3325,3320,50
20230810,143300,277716125,3320,3325,3325,3320,68
20230810,143200,277490120,3325,3330,3335,3325,371
20230810,143100,276256205,3330,3325,3330,3325,64
20230810,143000,276043230,3330,3330,3330,3325,167
20230810,142900,275487175,3335,3325,3335,3325,459
20230810,142800,273958875,3320,3320,3325,3320,12
20230810,142700,273919030,3330,3320,3335,3320,7267
20230810,142600,249788180,3320,3310,3320,3310,61
20230810,142500,249586025,3310,3315,3315,3310,33
20230810,142400,249476660,3310,3310,3315,3310,53
20230810,142300,249301130,3305,3315,3315,3305,44
20230810,142200,249155330,3315,3310,3315,3305,96
20230810,142100,248837555,3305,3310,3310,3305,82
20230810,142000,248566335,3315,3320,3320,3305,275
20230810,141900,247655195,3315,3315,3320,3315,62
20230810,141800,247449450,3315,3315,3320,3315,47
20230810,141700,247293535,3320,3315,3320,3315,63
20230810,141600,247084440,3310,3315,3315,3310,63
20230810,141500,246875690,3310,3305,3310,3305,21
20230810,141400,246806215,3310,3305,3310,3300,116
20230810,141300,246422465,3300,3300,3305,3300,739
20230810,141200,243983640,3295,3300,3300,3295,82
20230810,141100,243713140,3300,3300,3300,3300,157
20230810,141000,243195040,3300,3310,3310,3300,183
20230810,140900,242590650,3305,3325,3330,3305,3037
20230810,140800,232518285,3330,3320,3330,3320,45
20230810,140700,232368645,3320,3325,3335,3320,353
20230810,140600,231194045,3325,3325,3330,3325,380
20230810,140500,229930445,3320,3320,3320,3315,136
20230810,140400,229478990,3315,3320,3320,3315,61
20230810,140300,229276560,3320,3310,3320,3310,1344
20230810,140200,224825945,3310,3300,3310,3300,235
20230810,140100,224048745,3305,3300,3305,3300,27
20230810,140000,223959545,3305,3300,3305,3300,61
20230810,135900,223758005,3300,3305,3305,3300,68
20230810,135800,223533295,3300,3300,3300,3300,60
20230810,135700,223335295,3300,3300,3300,3295,79
20230810,135600,223074690,3300,3300,3300,3295,99
20230810,135500,222748090,3300,3295,3300,3295,63
20230810,135400,222540285,3300,3300,3300,3295,217
20230810,135300,221824250,3305,3305,3305,3305,151
20230810,135200,221325195,3310,3305,3310,3305,44
20230810,135100,221179650,3310,3300,3310,3300,28
20230810,135000,221087050,3305,3305,3310,3305,77
20230810,134900,220832350,3310,3310,3310,3300,49
20230810,134800,220670230,3305,3300,3305,3300,47
20230810,134700,220514985,3305,3305,3305,3300,91
20230810,134600,220214305,3305,3305,3310,3305,298
20230810,134500,219228030,3305,3300,3305,3300,42
20230810,134400,219089315,3305,3300,3305,3300,82
20230810,134300,218818405,3305,3305,3305,3300,68
20230810,134200,218593760,3305,3300,3305,3300,32
20230810,134100,218488035,3310,3305,3310,3305,124
20230810,134000,218078120,3300,3300,3305,3300,59
20230810,133900,217883320,3295,3305,3305,3295,29
20230810,133800,217787545,3300,3300,3300,3295,117
20230810,133700,217401540,3300,3295,3300,3290,94
20230810,133600,217091795,3295,3305,3305,3295,315
20230810,133500,216053670,3300,3295,3300,3295,163
20230810,133400,215516370,3300,3295,3300,3295,102
20230810,133300,215179835,3290,3300,3300,3290,25
20230810,133200,215097395,3295,3290,3295,3290,134
20230810,133100,214655970,3300,3295,3300,3290,48
20230810,133000,214497750,3295,3295,3295,3290,62
20230810,132900,214293560,3295,3290,3295,3290,61
20230810,132800,214092660,3295,3295,3295,3290,662
20230810,132700,211914485,3290,3295,3295,3290,62
20230810,132600,211710295,3295,3290,3295,3290,39
20230810,132500,211581885,3295,3290,3295,3290,82
20230810,132400,211311795,3295,3295,3295,3290,54
20230810,132300,211133895,3295,3290,3295,3285,80
20230810,132200,210870625,3285,3290,3290,3285,97
20230810,132100,210551610,3285,3295,3295,3285,34
20230810,132000,210439720,3290,3290,3290,3285,138
20230810,131900,209985800,3285,3290,3290,3285,98
20230810,131800,209663475,3290,3295,3295,3285,61
20230810,131700,209462630,3295,3290,3295,3285,40
20230810,131600,209330950,3295,3285,3295,3285,52
20230810,131500,209159680,3295,3290,3295,3290,128
20230810,131400,208738400,3285,3290,3290,3285,42
20230810,131300,208600315,3285,3290,3290,3285,64
20230810,131200,208389855,3285,3290,3290,3285,86
20230810,131100,208107010,3290,3285,3290,3285,41
20230810,131000,207972220,3290,3285,3290,3285,80
20230810,130900,207709115,3290,3290,3290,3285,114
20230810,130800,207334120,3290,3290,3290,3290,13
20230810,130700,207291350,3285,3295,3295,3285,63
20230810,130600,207083825,3290,3295,3295,3285,69
20230810,130500,206856620,3290,3295,3295,3285,432
20230810,130400,205433875,3295,3280,3295,3280,1760
20230810,130300,199642665,3280,3280,3285,3275,56
20230810,130200,199458920,3280,3275,3280,3275,36
20230810,130100,199340905,3275,3275,3285,3275,394
20230810,130000,198048485,3275,3280,3280,3275,188
20230810,125900,197431960,3280,3280,3280,3275,32
20230810,125800,197327085,3285,3280,3285,3280,373
20230810,125700,196103340,3280,3280,3285,3280,58
20230810,125600,195912910,3285,3270,3290,3270,1807
20230810,125500,189988110,3270,3265,3270,3260,2627
20230810,125400,181408105,3260,3265,3265,3260,60
20230810,125300,181212305,3260,3265,3265,3255,846
20230810,125200,178456095,3265,3255,3265,3255,53
20230810,125100,178283320,3260,3260,3260,3255,79
20230810,125000,178025875,3260,3255,3260,3255,27
20230810,124900,177937890,3255,3260,3260,3255,53
20230810,124800,177765175,3255,3255,3260,3255,51
20230810,124700,177599075,3255,3255,3260,3255,30
20230810,124600,177501330,3255,3255,3255,3255,19
20230810,124500,177439485,3260,3250,3260,3250,148
20230810,124400,176957415,3250,3250,3250,3250,29
20230810,124300,176863165,3250,3250,3250,3250,17
20230810,124200,176807915,3250,3250,3250,3250,7
20230810,124100,176785165,3255,3250,3255,3250,52
20230810,124000,176616100,3255,3250,3255,3250,20
20230810,123900,176551060,3250,3255,3255,3250,167
20230810,123800,176008235,3250,3255,3255,3250,35
20230810,123700,175894410,3255,3250,3255,3250,983
20230810,123600,172698480,3250,3250,3250,3250,61
20230810,123500,172500230,3250,3250,3250,3250,26
20230810,123400,172415730,3250,3250,3250,3250,184
20230810,123300,171817730,3250,3250,3250,3250,44
20230810,123200,171674730,3250,3250,3250,3250,69
20230810,123100,171450480,3250,3250,3250,3250,65
20230810,123000,171239230,3250,3250,3250,3250,50
20230810,122900,171076730,3250,3250,3250,3250,22
20230810,122800,171005230,3250,3250,3255,3250,1898
20230810,122700,164828690,3245,3245,3245,3245,56
20230810,122600,164646970,3250,3250,3250,3250,610
20230810,122500,162664470,3245,3245,3245,3245,449
20230810,122400,161207465,3250,3245,3250,3245,360
20230810,122300,160037800,3245,3250,3250,3245,154
20230810,122200,159537365,3250,3250,3250,3250,55
20230810,122100,159358615,3250,3250,3250,3250,53
20230810,122000,159186365,3250,3240,3275,3240,1414
20230810,121900,154588965,3245,3240,3245,3240,62
20230810,121800,154388060,3240,3250,3250,3240,29
20230810,121700,154293885,3255,3255,3255,3255,28
20230810,121600,154202745,3255,3255,3255,3255,53
20230810,121500,154030230,3255,3260,3260,3255,43
20230810,121400,153890260,3255,3255,3255,3255,54
20230810,121300,153714490,3280,3260,3280,3240,8874
20230810,121200,124893685,3260,3265,3265,3260,233
20230810,121100,124132970,3265,3265,3265,3265,26
20230810,121000,124048080,3265,3265,3265,3265,67
20230810,120900,123829325,3265,3265,3265,3265,56
20230810,120800,123646485,3265,3265,3265,3265,52
20230810,120700,123476705,3265,3265,3265,3265,399
20230810,120600,122173970,3265,3265,3265,3265,39
20230810,120500,122046635,3265,3265,3265,3265,27
20230810,120400,121958480,3265,3265,3265,3265,46
20230810,120300,121808290,3265,3270,3270,3265,102
20230810,120200,121475010,3265,3265,3265,3265,56
20230810,120100,121292170,3265,3265,3265,3265,53
20230810,120000,121119125,3265,3265,3265,3265,556
20230810,115900,119303785,3265,3265,3265,3265,22
20230810,115800,119231955,3265,3265,3265,3265,37
20230810,115700,119111150,3265,3265,3265,3265,53
20230810,115600,118938105,3265,3265,3265,3265,1054
20230810,115500,115496795,3265,3265,3265,3265,84
20230810,115400,115222535,3265,3265,3265,3265,55
20230810,115300,115042960,3265,3265,3265,3265,23
20230810,115200,114967865,3265,3265,3265,3265,56
20230810,115100,114785025,3265,3265,3265,3265,173
20230810,115000,114220180,3265,3265,3265,3265,50
20230810,114900,114056930,3265,3265,3265,3265,36
20230810,114800,113939390,3265,3265,3265,3265,50
20230810,114700,113776140,3270,3265,3270,3265,19
20230810,114600,113714040,3265,3270,3270,3265,50
20230810,114500,113550725,3265,3275,3275,3265,31
20230810,114400,113449500,3265,3270,3270,3265,50
20230810,114300,113286180,3265,3265,3265,3265,50
20230810,114200,113122930,3270,3265,3270,3265,371
20230810,114100,111910005,3270,3260,3270,3260,1098
20230810,114000,108319795,3260,3260,3260,3260,6
20230810,113900,108300235,3260,3260,3260,3260,20
20230810,113800,108235035,3260,3260,3260,3260,13
20230810,113700,108192655,3260,3260,3260,3260,6
20230810,113600,108173095,3260,3260,3260,3260,32
20230810,113500,108068775,3260,3260,3260,3260,19
20230810,113400,108006835,3260,3260,3260,3260,20
20230810,113300,107941635,3265,3260,3265,3260,7
20230810,113200,107918810,3270,3270,3270,3270,1
20230810,113100,107915540,3265,3265,3265,3265,393
20230810,113000,106632395,3255,3255,3255,3255,6
20230810,112900,106612865,3260,3265,3270,3245,5040
20230810,112800,90213660,3265,3265,3265,3265,6
20230810,112700,90194070,3265,3265,3265,3265,7
20230810,112600,90171215,3265,3265,3265,3265,6
20230810,112500,90151625,3265,3265,3265,3265,0
20230810,112400,90151625,3265,3265,3265,3265,107
20230810,112300,89802270,3265,3265,3265,3265,6
20230810,112200,89782680,3265,3265,3265,3265,7
20230810,112100,89759825,3265,3265,3265,3265,6
20230810,112000,89740235,3265,3265,3265,3265,0
20230810,111900,89740235,3265,3265,3265,3265,0
20230810,111800,89740235,3265,3265,3265,3265,0
20230810,111700,89740235,3265,3265,3265,3265,22
20230810,111600,89668405,3270,3270,3270,3270,0
20230810,111500,89668405,3270,3270,3270,3265,180
20230810,111400,89079995,3265,3265,3265,3265,330
20230810,111300,88002545,3260,3260,3260,3260,758
20230810,111200,85531465,3255,3255,3255,3255,0
20230810,111100,85531465,3255,3255,3255,3255,0
20230810,111000,85531465,3255,3255,3255,3255,315
20230810,110900,84506140,3255,3255,3255,3255,0
20230810,110800,84506140,3255,3255,3255,3255,1
20230810,110700,84502885,3255,3255,3255,3255,0
20230810,110600,84502885,3255,3255,3255,3255,1
20230810,110500,84499630,3250,3250,3250,3250,0
20230810,110400,84499630,3250,3250,3250,3250,0
20230810,110300,84499630,3250,3250,3250,3250,0
20230810,110200,84499630,3250,3250,3250,3250,0
20230810,110100,84499630,3250,3250,3250,3250,0
20230810,110000,84499630,3250,3250,3250,3250,9
20230810,105900,84470380,3245,3245,3245,3245,2
20230810,105800,84463890,3245,3245,3245,3245,3
20230810,105700,84454155,3245,3245,3245,3245,2
20230810,105600,84447665,3245,3245,3245,3245,3
20230810,105500,84437930,3245,3245,3245,3245,5
20230810,105400,84421705,3245,3245,3245,3245,3
20230810,105300,84411970,3245,3245,3245,3245,3
20230810,105200,84402235,3250,3245,3250,3245,56
20230810,105100,84220245,3245,3245,3245,3245,6
20230810,105000,84200775,3245,3245,3245,3245,2
20230810,104900,84194285,3245,3250,3250,3245,171
20230810,104800,83638975,3245,3245,3245,3245,3
20230810,104700,83629240,3245,3245,3245,3245,5
20230810,104600,83613015,3245,3245,3245,3245,3
20230810,104500,83603280,3245,3245,3245,3245,378
20230810,104400,82376670,3245,3245,3245,3245,164
20230810,104300,81844490,3245,3245,3245,3245,5
20230810,104200,81828265,3245,3245,3245,3245,3
20230810,104100,81818530,3245,3245,3245,3245,3
20230810,104000,81808795,3245,3245,3245,3245,2
20230810,103900,81802305,3245,3245,3245,3245,6
20230810,103800,81782835,3240,3240,3240,3240,2
20230810,103700,81776355,3240,3240,3240,3240,3
20230810,103600,81766635,3240,3240,3240,3240,3
20230810,103500,81756915,3240,3240,3240,3240,2
20230810,103400,81750435,3240,3240,3240,3240,8
20230810,103300,81724515,3240,3240,3240,3240,3
20230810,103200,81714795,3240,3240,3240,3240,3
20230810,103100,81705075,3240,3240,3240,3240,3
20230810,103000,81695355,3240,3240,3240,3240,5
20230810,102900,81679155,3240,3240,3240,3240,3
20230810,102800,81669435,3240,3240,3240,3240,3
20230810,102700,81659715,3240,3240,3240,3240,156
20230810,102600,81154275,3240,3240,3240,3240,6
20230810,102500,81134835,3240,3250,3250,3240,12
20230810,102400,81095855,3240,3240,3240,3240,3
20230810,102300,81086135,3240,3240,3240,3240,4
20230810,102200,81073175,3240,3240,3245,3240,105
20230810,102100,80732475,3240,3240,3240,3240,3
20230810,102000,80722755,3240,3245,3245,3240,515
20230810,101900,79052020,3245,3245,3245,3245,3
20230810,101800,79042285,3245,3245,3245,3245,3
20230810,101700,79032550,3245,3245,3245,3245,5
20230810,101600,79016325,3250,3245,3250,3245,18
20230810,101500,78957840,3245,3245,3245,3245,2
20230810,101400,78951350,3245,3245,3245,3245,3
20230810,101300,78941615,3245,3245,3245,3245,5
20230810,101200,78925390,3245,3245,3245,3245,189
20230810,101100,78312085,3245,3245,3245,3245,103
20230810,101000,77977850,3245,3245,3245,3245,2
20230810,100900,77971360,3245,3245,3245,3245,7
20230810,100800,77948645,3245,3245,3245,3245,6
20230810,100700,77929175,3245,3245,3245,3245,3
20230810,100600,77919440,3245,3245,3245,3245,3
20230810,100500,77909705,3245,3245,3245,3245,5
20230810,100400,77893480,3250,3240,3255,3240,113
20230810,100300,77526210,3245,3245,3245,3245,4
20230810,100200,77513230,3245,3245,3245,3245,2
20230810,100100,77506740,3245,3245,3245,3245,6
20230810,100000,77487270,3250,3240,3250,3240,289
20230810,095900,76549490,3230,3230,3230,3230,670
20230810,095800,74385390,3230,3230,3230,3230,3
20230810,095700,74375700,3230,3230,3230,3230,295
20230810,095600,73422850,3230,3230,3230,3225,346
20230810,095500,72305290,3230,3230,3230,3230,22
20230810,095400,72234230,3230,3230,3230,3230,205
20230810,095300,71572080,3230,3230,3230,3230,53
20230810,095200,71400890,3225,3230,3230,3225,3057
20230810,095100,61526800,3230,3230,3230,3230,3
20230810,095000,61517110,3230,3230,3230,3230,3
20230810,094900,61507420,3230,3230,3230,3230,110
20230810,094800,61152120,3230,3230,3240,3230,35
20230810,094700,61038770,3230,3230,3230,3230,8
20230810,094600,61012930,3235,3235,3235,3235,476
20230810,094500,59473070,3235,3245,3245,3235,1066
20230810,094400,56017860,3245,3250,3250,3245,1104
20230810,094300,52433175,3250,3250,3250,3250,1209
20230810,094200,48503925,3250,3250,3255,3250,9
20230810,094100,48474670,3250,3260,3260,3250,4
20230810,094000,48461660,3250,3250,3260,3250,6
20230810,093900,48442150,3250,3250,3250,3250,3
20230810,093800,48432400,3260,3260,3260,3260,4
20230810,093700,48419360,3250,3250,3250,3250,0
20230810,093600,48419360,3250,3250,3250,3250,0
20230810,093500,48419360,3250,3250,3250,3250,0
20230810,093400,48419360,3250,3255,3255,3250,420
20230810,093300,47054260,3255,3255,3255,3255,504
20230810,093200,45413740,3255,3255,3255,3255,1
20230810,093100,45410485,3260,3260,3260,3260,704
20230810,093000,43115445,3260,3260,3260,3260,0
20230810,092900,43115445,3260,3265,3265,3260,500
20230810,092800,41484945,3260,3260,3260,3260,40
20230810,092700,41354545,3260,3260,3260,3260,0
20230810,092600,41354545,3260,3260,3260,3260,0
20230810,092500,41354545,3260,3260,3260,3260,50
20230810,092400,41191545,3255,3260,3260,3255,619
20230810,092300,39173615,3260,3265,3265,3260,514
20230810,092200,37497820,3255,3255,3255,3255,0
20230810,092100,37497820,3255,3255,3255,3255,100
20230810,092000,37172320,3260,3260,3260,3260,0
20230810,091900,37172320,3260,3260,3260,3260,0
20230810,091800,37172320,3260,3260,3260,3260,50
20230810,091700,37009320,3250,3250,3250,3250,0
20230810,091600,37009320,3250,3250,3250,3250,150
20230810,091500,36521820,3250,3255,3255,3250,8
20230810,091400,36495815,3255,3260,3260,3255,2660
20230810,091300,27825350,3260,3260,3260,3260,0
20230810,091200,27825350,3260,3265,3270,3260,1444
20230810,091100,23117515,3260,3265,3265,3260,1464
20230810,091000,18341085,3270,3270,3270,3270,103
20230810,090900,18004275,3270,3270,3270,3270,0
20230810,090800,18004275,3270,3270,3270,3270,0
20230810,090700,18004275,3270,3270,3270,3270,2
20230810,090600,17997735,3285,3280,3285,3265,944
20230810,090500,14904180,3280,3275,3280,3275,54
20230810,090400,14727325,3270,3270,3270,3270,5
20230810,090300,14710975,3270,3275,3275,3270,982
20230810,090200,11498785,3275,3270,3275,3270,101
20230810,090100,11168285,3260,3265,3265,3260,2586
20230810,090000,2736690,3270,3265,3270,3265,467