KissMeData/010600/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184900,29357930725,3385,3385,3385,3385,90560
20230809,184800,29357930725,3385,3385,3385,3385,0
20230809,184700,29357930725,3385,3385,3385,3385,0
20230809,184600,29357930725,3385,3385,3385,3385,0
20230809,184500,29357930725,3385,3385,3385,3385,0
20230809,184400,29357930725,3385,3385,3385,3385,0
20230809,184300,29357930725,3385,3385,3385,3385,0
20230809,184200,29357930725,3385,3385,3385,3385,0
20230809,184100,29357930725,3385,3385,3385,3385,0
20230809,184000,29357930725,3385,3385,3385,3385,0
20230809,183900,29357930725,3385,3385,3385,3385,0
20230809,183800,29357930725,3385,3385,3385,3385,0
20230809,183700,29357930725,3385,3385,3385,3385,0
20230809,183600,29357930725,3385,3385,3385,3385,0
20230809,183500,29357930725,3385,3385,3385,3385,0
20230809,183400,29357930725,3385,3385,3385,3385,0
20230809,183300,29357930725,3385,3385,3385,3385,0
20230809,183200,29357930725,3385,3385,3385,3385,0
20230809,183100,29357930725,3385,3385,3385,3385,0
20230809,183000,29357930725,3385,3385,3385,3385,0
20230809,182900,29357930725,3385,3385,3385,3385,0
20230809,182800,29357930725,3385,3385,3385,3385,0
20230809,182700,29357930725,3385,3385,3385,3385,0
20230809,182600,29357930725,3385,3385,3385,3385,0
20230809,182500,29357930725,3385,3385,3385,3385,0
20230809,182400,29357930725,3385,3385,3385,3385,0
20230809,182300,29357930725,3385,3385,3385,3385,0
20230809,182200,29357930725,3385,3385,3385,3385,0
20230809,182100,29357930725,3385,3385,3385,3385,0
20230809,182000,29357930725,3385,3385,3385,3385,0
20230809,181900,29357930725,3385,3385,3385,3385,90560
20230809,181800,29357930725,3385,3385,3385,3385,0
20230809,181700,29357930725,3385,3385,3385,3385,0
20230809,181600,29357930725,3385,3385,3385,3385,0
20230809,181500,29357930725,3385,3385,3385,3385,0
20230809,181400,29357930725,3385,3385,3385,3385,0
20230809,181300,29357930725,3385,3385,3385,3385,0
20230809,181200,29357930725,3385,3385,3385,3385,0
20230809,181100,29357930725,3385,3385,3385,3385,0
20230809,181000,29357930725,3385,3385,3385,3385,0
20230809,180900,29357930725,3385,3385,3385,3385,0
20230809,180800,29357930725,3385,3385,3385,3385,0
20230809,180700,29357930725,3385,3385,3385,3385,0
20230809,180600,29357930725,3385,3385,3385,3385,0
20230809,180500,29357930725,3385,3385,3385,3385,0
20230809,180400,29357930725,3385,3385,3385,3385,0
20230809,180300,29357930725,3385,3385,3385,3385,0
20230809,180200,29357930725,3385,3385,3385,3385,0
20230809,180100,29357930725,3385,3385,3385,3385,0
20230809,180000,29357930725,3385,3385,3385,3385,0
20230809,175900,29357930725,3385,3385,3385,3385,0
20230809,175800,29357930725,3385,3385,3385,3385,0
20230809,175700,29357930725,3385,3385,3385,3385,0
20230809,175600,29357930725,3385,3385,3385,3385,0
20230809,175500,29357930725,3385,3385,3385,3385,0
20230809,175400,29357930725,3385,3385,3385,3385,0
20230809,175300,29357930725,3385,3385,3385,3385,0
20230809,175200,29357930725,3385,3385,3385,3385,0
20230809,175100,29357930725,3385,3385,3385,3385,0
20230809,175000,29357930725,3385,3385,3385,3385,0
20230809,174900,29357930725,3385,3385,3385,3385,90560
20230809,174800,29357930725,3385,3385,3385,3385,0
20230809,174700,29357930725,3385,3385,3385,3385,0
20230809,174600,29357930725,3385,3385,3385,3385,0
20230809,174500,29357930725,3385,3385,3385,3385,0
20230809,174400,29357930725,3385,3385,3385,3385,0
20230809,174300,29357930725,3385,3385,3385,3385,0
20230809,174200,29357930725,3385,3385,3385,3385,0
20230809,174100,29357930725,3385,3385,3385,3385,0
20230809,174000,29357930725,3385,3385,3385,3385,0
20230809,173900,29357930725,3385,3385,3385,3385,0
20230809,173800,29357930725,3385,3385,3385,3385,0
20230809,173700,29357930725,3385,3385,3385,3385,0
20230809,173600,29357930725,3385,3385,3385,3385,0
20230809,173500,29357930725,3385,3385,3385,3385,0
20230809,173400,29357930725,3385,3385,3385,3385,0
20230809,173300,29357930725,3385,3385,3385,3385,0
20230809,173200,29357930725,3385,3385,3385,3385,0
20230809,173100,29357930725,3385,3385,3385,3385,0
20230809,173000,29357930725,3385,3385,3385,3385,0
20230809,172900,29357930725,3385,3385,3385,3385,0
20230809,172800,29357930725,3385,3385,3385,3385,0
20230809,172700,29357930725,3385,3385,3385,3385,0
20230809,172600,29357930725,3385,3385,3385,3385,0
20230809,172500,29357930725,3385,3385,3385,3385,0
20230809,172400,29357930725,3385,3385,3385,3385,0
20230809,172300,29357930725,3385,3385,3385,3385,0
20230809,172200,29357930725,3385,3385,3385,3385,0
20230809,172100,29357930725,3385,3385,3385,3385,0
20230809,172000,29357930725,3385,3385,3385,3385,0
20230809,171900,29357930725,3385,3385,3385,3385,90560
20230809,171800,29357930725,3385,3385,3385,3385,0
20230809,171700,29357930725,3385,3385,3385,3385,0
20230809,171600,29357930725,3385,3385,3385,3385,0
20230809,171500,29357930725,3385,3385,3385,3385,0
20230809,171400,29357930725,3385,3385,3385,3385,0
20230809,171300,29357930725,3385,3385,3385,3385,0
20230809,171200,29357930725,3385,3385,3385,3385,0
20230809,171100,29357930725,3385,3385,3385,3385,0
20230809,171000,29357930725,3385,3385,3385,3385,0
20230809,170900,29357930725,3385,3385,3385,3385,0
20230809,170800,29357930725,3385,3385,3385,3385,0
20230809,170700,29357930725,3385,3385,3385,3385,0
20230809,170600,29357930725,3385,3385,3385,3385,0
20230809,170500,29357930725,3385,3385,3385,3385,0
20230809,170400,29357930725,3385,3385,3385,3385,0
20230809,170300,29357930725,3385,3385,3385,3385,0
20230809,170200,29357930725,3385,3385,3385,3385,0
20230809,170100,29357930725,3385,3385,3385,3385,0
20230809,170000,29357930725,3385,3385,3385,3385,0
20230809,165900,29357930725,3385,3385,3385,3385,0
20230809,165800,29357930725,3385,3385,3385,3385,0
20230809,165700,29357930725,3385,3385,3385,3385,0
20230809,165600,29357930725,3385,3385,3385,3385,0
20230809,165500,29357930725,3385,3385,3385,3385,0
20230809,165400,29357930725,3385,3385,3385,3385,0
20230809,165300,29357930725,3385,3385,3385,3385,0
20230809,165200,29357930725,3385,3385,3385,3385,0
20230809,165100,29357930725,3385,3385,3385,3385,0
20230809,165000,29357930725,3385,3385,3385,3385,0
20230809,164900,29357930725,3385,3385,3385,3385,90560
20230809,164800,29357930725,3385,3385,3385,3385,0
20230809,164700,29357930725,3385,3385,3385,3385,0
20230809,164600,29357930725,3385,3385,3385,3385,0
20230809,164500,29357930725,3385,3385,3385,3385,0
20230809,164400,29357930725,3385,3385,3385,3385,0
20230809,164300,29357930725,3385,3385,3385,3385,0
20230809,164200,29357930725,3385,3385,3385,3385,0
20230809,164100,29357930725,3385,3385,3385,3385,0
20230809,164000,29357930725,3385,3385,3385,3385,0
20230809,163900,29357930725,3385,3385,3385,3385,0
20230809,163800,29357930725,3385,3385,3385,3385,0
20230809,163700,29357930725,3385,3385,3385,3385,0
20230809,163600,29357930725,3385,3385,3385,3385,0
20230809,163500,29357930725,3385,3385,3385,3385,0
20230809,163400,29357930725,3385,3385,3385,3385,0
20230809,163300,29357930725,3385,3385,3385,3385,0
20230809,163200,29357930725,3385,3385,3385,3385,0
20230809,163100,29357930725,3385,3385,3385,3385,0
20230809,163000,29357930725,3385,3385,3385,3385,0
20230809,162900,29357930725,3385,3385,3385,3385,0
20230809,162800,29357930725,3385,3385,3385,3385,0
20230809,162700,29357930725,3385,3385,3385,3385,0
20230809,162600,29357930725,3385,3385,3385,3385,0
20230809,162500,29357930725,3385,3385,3385,3385,0
20230809,162400,29357930725,3385,3385,3385,3385,0
20230809,162300,29357930725,3385,3385,3385,3385,0
20230809,162200,29357930725,3385,3385,3385,3385,0
20230809,162100,29357930725,3385,3385,3385,3385,0
20230809,162000,29357930725,3385,3385,3385,3385,0
20230809,161900,29357930725,3385,3385,3385,3385,90560
20230809,161800,29357930725,3385,3385,3385,3385,0
20230809,161700,29357930725,3385,3385,3385,3385,0
20230809,161600,29357930725,3385,3385,3385,3385,0
20230809,161500,29357930725,3385,3385,3385,3385,0
20230809,161400,29357930725,3385,3385,3385,3385,0
20230809,161300,29357930725,3385,3385,3385,3385,0
20230809,161200,29357930725,3385,3385,3385,3385,0
20230809,161100,29357930725,3385,3385,3385,3385,0
20230809,161000,29357930725,3385,3385,3385,3385,0
20230809,160900,29357930725,3385,3385,3385,3385,0
20230809,160800,29357930725,3385,3385,3385,3385,0
20230809,160700,29357930725,3385,3385,3385,3385,0
20230809,160600,29357930725,3385,3385,3385,3385,0
20230809,160500,29357930725,3385,3385,3385,3385,0
20230809,160400,29357930725,3385,3385,3385,3385,0
20230809,160300,29357930725,3385,3385,3385,3385,0
20230809,160200,29357930725,3385,3385,3385,3385,0
20230809,160100,29357930725,3385,3385,3385,3385,0
20230809,160000,29357930725,3385,3385,3385,3385,0
20230809,155900,29357930725,3385,3385,3385,3385,0
20230809,155800,29357930725,3385,3385,3385,3385,0
20230809,155700,29357930725,3385,3385,3385,3385,0
20230809,155600,29357930725,3385,3385,3385,3385,0
20230809,155500,29357930725,3385,3385,3385,3385,0
20230809,155400,29357930725,3385,3385,3385,3385,0
20230809,155300,29357930725,3385,3385,3385,3385,0
20230809,155200,29357930725,3385,3385,3385,3385,0
20230809,155100,29357930725,3385,3385,3385,3385,0
20230809,155000,29357930725,3385,3385,3385,3385,0
20230809,154900,29357930725,3385,3385,3385,3385,90560
20230809,154800,29357930725,3385,3385,3385,3385,0
20230809,154700,29357930725,3385,3385,3385,3385,0
20230809,154600,29357930725,3385,3385,3385,3385,0
20230809,154500,29357930725,3385,3385,3385,3385,0
20230809,154400,29357930725,3385,3385,3385,3385,0
20230809,154300,29357930725,3385,3385,3385,3385,0
20230809,154200,29357930725,3385,3385,3385,3385,0
20230809,154100,29357930725,3385,3385,3385,3385,0
20230809,154000,29357930725,3385,3385,3385,3385,0
20230809,153900,29357930725,3385,3385,3385,3385,0
20230809,153800,29357930725,3385,3385,3385,3385,0
20230809,153700,29357930725,3385,3385,3385,3385,0
20230809,153600,29357930725,3385,3385,3385,3385,0
20230809,153500,29357930725,3385,3385,3385,3385,0
20230809,153400,29357930725,3385,3385,3385,3385,0
20230809,153300,29357930725,3385,3385,3385,3385,0
20230809,153200,29357930725,3385,3385,3385,3385,0
20230809,153100,29357930725,3385,3385,3385,3385,0
20230809,153000,29357930725,3385,3385,3385,3385,90560
20230809,152900,29051385125,3425,3425,3425,3425,0
20230809,152800,29051385125,3425,3425,3425,3425,0
20230809,152700,29051385125,3425,3425,3425,3425,0
20230809,152600,29051385125,3425,3425,3425,3425,0
20230809,152500,29051385125,3425,3425,3425,3425,0
20230809,152400,29051385125,3425,3425,3425,3425,0
20230809,152300,29051385125,3425,3425,3425,3425,0
20230809,152200,29051385125,3425,3425,3425,3425,0
20230809,152100,29051385125,3425,3425,3425,3425,0
20230809,152000,29051385125,3425,3425,3425,3425,0
20230809,151900,29051385125,3425,3420,3435,3415,13497
20230809,151800,29005169255,3420,3405,3420,3400,19821
20230809,151700,28937561610,3405,3420,3420,3400,38437
20230809,151600,28806708500,3405,3420,3425,3405,25707
20230809,151500,28718967295,3420,3425,3430,3415,13880
20230809,151400,28671520390,3430,3415,3435,3410,11201
20230809,151300,28633208380,3415,3415,3415,3410,14026
20230809,151200,28585356525,3410,3435,3435,3410,26970
20230809,151100,28493195495,3435,3430,3440,3430,4007
20230809,151000,28479435830,3440,3435,3445,3430,21174
20230809,150900,28406713425,3440,3445,3450,3425,23764
20230809,150800,28325166375,3450,3445,3455,3435,24298
20230809,150700,28241495375,3455,3465,3465,3450,24007
20230809,150600,28158496785,3465,3470,3475,3465,6023
20230809,150500,28137600045,3470,3465,3470,3460,12219
20230809,150400,28095231940,3465,3465,3470,3460,14920
20230809,150300,28043577880,3465,3470,3475,3465,7483
20230809,150200,28017629865,3470,3465,3470,3465,10660
20230809,150100,27980646790,3465,3470,3475,3465,17016
20230809,150000,27921606535,3470,3460,3470,3455,41080
20230809,145900,27779414835,3460,3455,3460,3455,8780
20230809,145800,27749055920,3455,3460,3465,3455,9345
20230809,145700,27716748195,3460,3460,3460,3455,10631
20230809,145600,27679967470,3460,3455,3465,3450,6054
20230809,145500,27659033525,3455,3450,3455,3445,9929
20230809,145400,27624780985,3445,3460,3460,3445,17532
20230809,145300,27564266970,3460,3460,3460,3455,3992
20230809,145200,27550456935,3460,3460,3465,3455,6374
20230809,145100,27528419475,3465,3460,3465,3460,32291
20230809,145000,27416641115,3465,3465,3475,3465,10812
20230809,144900,27379152170,3470,3470,3470,3455,12377
20230809,144800,27336301100,3470,3470,3475,3465,11151
20230809,144700,27297596205,3480,3450,3480,3450,31564
20230809,144600,27188234070,3450,3450,3455,3450,16630
20230809,144500,27130817550,3445,3445,3450,3440,4996
20230809,144400,27113624385,3445,3440,3445,3440,9431
20230809,144300,27081169670,3440,3445,3445,3440,2169
20230809,144200,27073707370,3440,3440,3450,3440,4244
20230809,144100,27059106030,3445,3440,3445,3435,4683
20230809,144000,27043004660,3440,3445,3450,3435,12060
20230809,143900,27001465750,3445,3435,3450,3435,9387
20230809,143800,26969147750,3435,3430,3435,3430,5061
20230809,143700,26951783440,3435,3430,3435,3430,3554
20230809,143600,26939592695,3435,3440,3440,3430,2720
20230809,143500,26930250110,3435,3440,3440,3435,8910
20230809,143400,26899640725,3440,3440,3445,3435,6286
20230809,143300,26878030930,3435,3440,3440,3430,13851
20230809,143200,26830440815,3440,3435,3445,3430,10385
20230809,143100,26794749110,3435,3430,3440,3430,8144
20230809,143000,26766764825,3425,3435,3435,3425,30231
20230809,142900,26663097335,3435,3440,3445,3435,7540
20230809,142800,26637156245,3445,3445,3445,3445,4086
20230809,142700,26623079975,3430,3435,3440,3430,4001
20230809,142600,26609340985,3435,3445,3445,3425,13104
20230809,142500,26564382995,3445,3445,3445,3435,27076
20230809,142400,26471220130,3450,3455,3460,3445,5732
20230809,142300,26451456880,3445,3455,3460,3445,7066
20230809,142200,26427055735,3460,3445,3460,3440,5335
20230809,142100,26408647890,3445,3460,3460,3440,9797
20230809,142000,26374906880,3460,3460,3465,3450,29709
20230809,141900,26272116160,3460,3450,3460,3450,14843
20230809,141800,26220800185,3455,3450,3455,3440,11179
20230809,141700,26182235410,3450,3445,3450,3440,5142
20230809,141600,26164516970,3445,3440,3445,3440,11245
20230809,141500,26125794265,3440,3445,3445,3435,5276
20230809,141400,26107654805,3440,3445,3445,3435,2281
20230809,141300,26099807810,3440,3440,3445,3435,4088
20230809,141200,26085744065,3440,3435,3445,3435,6617
20230809,141100,26062983875,3430,3425,3440,3420,12447
20230809,141000,26020260435,3425,3430,3430,3420,11808
20230809,140900,25979873645,3430,3425,3435,3415,10028
20230809,140800,25945575535,3430,3430,3430,3425,5968
20230809,140700,25925121505,3430,3430,3435,3430,4507
20230809,140600,25909658440,3430,3435,3435,3430,3097
20230809,140500,25899021430,3435,3425,3435,3425,3915
20230809,140400,25885584880,3425,3420,3430,3420,6463
20230809,140300,25863426335,3415,3440,3445,3415,18615
20230809,140200,25799458995,3440,3450,3450,3440,12115
20230809,140100,25757709740,3450,3435,3455,3430,32547
20230809,140000,25645600875,3430,3445,3460,3430,18451
20230809,135900,25581966435,3445,3435,3450,3430,17237
20230809,135800,25522634415,3430,3440,3445,3430,5981
20230809,135700,25502067175,3445,3415,3450,3415,39240
20230809,135600,25367330125,3420,3420,3425,3410,2819
20230809,135500,25357700265,3425,3425,3430,3415,4098
20230809,135400,25343672500,3425,3410,3425,3410,19083
20230809,135300,25278439115,3410,3410,3415,3400,11614
20230809,135200,25238869215,3405,3415,3420,3400,6650
20230809,135100,25216198240,3420,3420,3425,3410,10448
20230809,135000,25180497390,3420,3420,3425,3415,7127
20230809,134900,25156100110,3420,3410,3425,3410,4701
20230809,134800,25140014735,3415,3410,3420,3410,12893
20230809,134700,25095987815,3415,3405,3415,3405,2520
20230809,134600,25087394580,3405,3410,3410,3405,4959
20230809,134500,25070490615,3405,3400,3415,3400,4707
20230809,134400,25054440615,3400,3395,3410,3390,8660
20230809,134300,25024982910,3395,3405,3405,3395,8412
20230809,134200,24996360895,3405,3400,3410,3400,10953
20230809,134100,24959049465,3400,3405,3415,3395,17957
20230809,134000,24897866990,3405,3395,3410,3390,7710
20230809,133900,24871664645,3390,3390,3395,3385,2304
20230809,133800,24863851620,3385,3380,3395,3380,17822
20230809,133700,24803558140,3375,3375,3385,3375,7458
20230809,133600,24778358845,3375,3380,3385,3375,10688
20230809,133500,24742230815,3380,3375,3380,3365,7187
20230809,133400,24717979930,3370,3365,3375,3360,12792
20230809,133300,24674923050,3365,3375,3375,3365,19088
20230809,133200,24610621910,3370,3375,3375,3370,8525
20230809,133100,24581855920,3380,3375,3380,3370,6078
20230809,133000,24561363525,3375,3375,3380,3370,7627
20230809,132900,24535628180,3375,3380,3380,3370,11185
20230809,132800,24497882470,3380,3360,3380,3360,15403
20230809,132700,24446075150,3360,3365,3375,3360,22659
20230809,132600,24369890395,3365,3380,3385,3360,50644
20230809,132500,24199158845,3385,3380,3385,3380,2450
20230809,132400,24190877365,3385,3380,3385,3375,5599
20230809,132300,24171953610,3380,3385,3390,3380,6367
20230809,132200,24150416970,3380,3375,3390,3375,17901
20230809,132100,24089932640,3375,3390,3395,3375,17017
20230809,132000,24032369655,3390,3390,3395,3385,8430
20230809,131900,24003791810,3390,3390,3395,3385,2256
20230809,131800,23996145080,3385,3390,3395,3380,6088
20230809,131700,23975518315,3390,3380,3390,3380,6355
20230809,131600,23954023045,3380,3385,3385,3375,5586
20230809,131500,23935137625,3380,3395,3400,3380,7385
20230809,131400,23910128940,3390,3385,3395,3380,19545
20230809,131300,23844049560,3380,3400,3405,3380,32073
20230809,131200,23735347995,3405,3400,3405,3400,4914
20230809,131100,23718639515,3400,3405,3415,3400,11191
20230809,131000,23680524430,3405,3400,3405,3395,5273
20230809,130900,23662589295,3400,3395,3410,3395,8301
20230809,130800,23634336525,3405,3400,3405,3395,6093
20230809,130700,23613632180,3400,3395,3400,3395,2914
20230809,130600,23603736105,3395,3405,3410,3395,13685
20230809,130500,23557154300,3405,3410,3415,3405,3550
20230809,130400,23545052535,3415,3405,3415,3405,5454
20230809,130300,23526456085,3410,3410,3410,3405,1357
20230809,130200,23521832330,3410,3400,3410,3400,7472
20230809,130100,23496402735,3405,3405,3405,3400,1880
20230809,130000,23490009855,3405,3405,3405,3400,3649
20230809,125900,23477591270,3405,3410,3410,3405,9513
20230809,125800,23445193585,3410,3405,3415,3405,2683
20230809,125700,23436044235,3410,3415,3415,3405,3618
20230809,125600,23423706720,3410,3395,3445,3395,15811
20230809,125500,23369600570,3400,3400,3435,3395,14375
20230809,125400,23320595890,3390,3400,3405,3385,9899
20230809,125300,23287000680,3405,3395,3410,3390,19203
20230809,125200,23221701790,3395,3375,3395,3375,10249
20230809,125100,23186988480,3380,3375,3380,3370,10524
20230809,125000,23151481490,3375,3375,3380,3370,14749
20230809,124900,23101708365,3375,3380,3385,3370,24549
20230809,124800,23018794225,3385,3390,3390,3380,5953
20230809,124700,22998657865,3390,3385,3390,3385,4691
20230809,124600,22982774420,3390,3385,3390,3380,14575
20230809,124500,22933440845,3390,3400,3410,3385,9011
20230809,124400,22902884720,3410,3390,3425,3390,63138
20230809,124300,22688324300,3390,3380,3390,3375,8862
20230809,124200,22658353715,3385,3380,3385,3375,1769
20230809,124100,22652374960,3380,3390,3390,3375,28453
20230809,124000,22556227275,3390,3380,3390,3380,12855
20230809,123900,22512729920,3385,3385,3390,3380,7163
20230809,123800,22488497335,3385,3380,3390,3375,2128
20230809,123700,22481293350,3385,3380,3390,3375,17849
20230809,123600,22420971275,3380,3390,3390,3375,9602
20230809,123500,22388508355,3390,3390,3390,3380,9361
20230809,123400,22356857500,3395,3395,3395,3380,6299
20230809,123300,22335530300,3395,3385,3395,3385,5889
20230809,123200,22315572620,3385,3380,3385,3375,13088
20230809,123100,22271346465,3380,3390,3390,3380,23548
20230809,123000,22191690065,3390,3395,3395,3380,10268
20230809,122900,22156937440,3395,3400,3400,3385,16506
20230809,122800,22100999040,3400,3390,3400,3390,7732
20230809,122700,22074771440,3400,3400,3400,3385,13699
20230809,122600,22028314255,3400,3400,3415,3400,9009
20230809,122500,21997651955,3410,3420,3420,3400,17377
20230809,122400,21938515975,3420,3405,3420,3400,8059
20230809,122300,21911063975,3405,3420,3420,3405,6731
20230809,122200,21888117065,3420,3420,3430,3415,11187
20230809,122100,21849835135,3420,3415,3420,3410,4798
20230809,122000,21833440420,3415,3405,3415,3400,10106
20230809,121900,21798987590,3405,3395,3405,3385,27658
20230809,121800,21705148105,3395,3400,3405,3390,30691
20230809,121700,21600964305,3400,3405,3405,3395,37589
20230809,121600,21473129360,3410,3410,3415,3405,13799
20230809,121500,21426096515,3415,3420,3420,3410,15546
20230809,121400,21373040775,3415,3415,3415,3410,6127
20230809,121300,21352117155,3415,3430,3440,3410,22730
20230809,121200,21274404775,3425,3420,3425,3420,5950
20230809,121100,21254048035,3420,3425,3425,3420,4521
20230809,121000,21238585205,3425,3440,3440,3420,6194
20230809,120900,21217360220,3440,3430,3440,3425,7976
20230809,120800,21190013525,3430,3430,3445,3430,1712
20230809,120700,21184140130,3445,3435,3445,3425,8164
20230809,120600,21156140365,3435,3445,3445,3430,5040
20230809,120500,21138809880,3445,3425,3450,3415,7877
20230809,120400,21111812560,3435,3430,3435,3415,20295
20230809,120300,21042359115,3420,3440,3440,3420,22795
20230809,120200,20964180395,3440,3440,3450,3435,12124
20230809,120100,20922463165,3445,3455,3455,3440,8487
20230809,120000,20893202735,3455,3455,3455,3445,4414
20230809,115900,20877978465,3450,3445,3455,3445,6556
20230809,115800,20855376310,3450,3455,3455,3445,15257
20230809,115700,20802804030,3455,3450,3455,3445,4319
20230809,115600,20787900810,3455,3455,3455,3445,22906
20230809,115500,20708844625,3455,3465,3470,3455,19837
20230809,115400,20640242825,3465,3465,3470,3460,3154
20230809,115300,20629315780,3480,3450,3480,3450,9829
20230809,115200,20595279875,3450,3460,3460,3450,22059
20230809,115100,20519100620,3460,3465,3465,3455,5166
20230809,115000,20501229655,3465,3465,3465,3455,17784
20230809,114900,20439670985,3465,3470,3470,3460,10696
20230809,114800,20402608305,3470,3475,3475,3470,10374
20230809,114700,20366609325,3475,3475,3480,3470,11860
20230809,114600,20325402115,3475,3480,3480,3475,4289
20230809,114500,20310497380,3480,3480,3485,3475,2619
20230809,114400,20301385900,3485,3480,3485,3480,5070
20230809,114300,20283732310,3480,3490,3490,3480,1871
20230809,114200,20277214435,3490,3485,3490,3480,5808
20230809,114100,20256980310,3480,3480,3485,3470,11552
20230809,114000,20216844685,3470,3470,3480,3465,19615
20230809,113900,20148765115,3470,3475,3475,3465,5079
20230809,113800,20131147535,3475,3475,3480,3465,2960
20230809,113700,20120876345,3460,3480,3485,3460,20189
20230809,113600,20050790765,3480,3485,3485,3470,10984
20230809,113500,20012583440,3485,3490,3490,3475,4242
20230809,113400,19997819915,3490,3485,3490,3470,23542
20230809,113300,19915885685,3485,3480,3495,3470,24388
20230809,113200,19830980850,3480,3470,3480,3455,14067
20230809,113100,19782231255,3475,3495,3500,3455,49726
20230809,113000,19609213220,3500,3525,3530,3490,56473
20230809,112900,19411196290,3530,3530,3530,3505,62793
20230809,112800,19190404735,3520,3515,3550,3510,107595
20230809,112700,18810447310,3515,3480,3515,3480,120563
20230809,112600,18388600510,3480,3480,3480,3475,6266
20230809,112500,18366795580,3480,3485,3485,3480,6006
20230809,112400,18345889770,3485,3490,3490,3485,3675
20230809,112300,18333079925,3485,3485,3490,3485,5578
20230809,112200,18313637915,3480,3490,3490,3480,2153
20230809,112100,18306138470,3480,3490,3495,3480,8658
20230809,112000,18275936100,3490,3485,3495,3485,17618
20230809,111900,18214457450,3475,3475,3485,3465,9471
20230809,111800,18181559340,3475,3475,3475,3475,178
20230809,111700,18180940790,3485,3475,3485,3470,15335
20230809,111600,18127613360,3475,3480,3480,3470,6465
20230809,111500,18105134845,3480,3465,3485,3465,14937
20230809,111400,18053269365,3465,3465,3465,3460,10965
20230809,111300,18015286730,3465,3460,3465,3455,7779
20230809,111200,17988359620,3460,3460,3465,3460,12364
20230809,111100,17945574455,3455,3460,3470,3455,15085
20230809,111000,17893370300,3460,3460,3470,3460,10190
20230809,110900,17858091505,3460,3450,3460,3445,8656
20230809,110800,17828162685,3450,3450,3450,3440,4514
20230809,110700,17812616610,3435,3475,3485,3430,56099
20230809,110600,17618573500,3475,3480,3485,3475,30303
20230809,110500,17513113490,3480,3485,3485,3470,10409
20230809,110400,17476886730,3485,3490,3495,3485,9607
20230809,110300,17443361130,3490,3495,3495,3470,13275
20230809,110200,17397184220,3490,3495,3495,3485,15825
20230809,110100,17341922465,3495,3485,3495,3485,6186
20230809,110000,17320316830,3475,3470,3490,3470,9176
20230809,105900,17288378460,3480,3475,3485,3460,21667
20230809,105800,17213158695,3475,3480,3485,3475,7506
20230809,105700,17187065885,3485,3490,3490,3480,6829
20230809,105600,17163284650,3490,3485,3490,3480,4022
20230809,105500,17149267560,3485,3490,3495,3480,11684
20230809,105400,17108491045,3495,3500,3500,3490,10616
20230809,105300,17071400315,3495,3470,3495,3460,24294
20230809,105200,16986882860,3465,3485,3490,3465,18985
20230809,105100,16920880735,3490,3495,3500,3485,28014
20230809,105000,16823030650,3495,3495,3500,3490,33749
20230809,104900,16705034855,3495,3485,3495,3480,25636
20230809,104800,16615541430,3485,3460,3485,3450,60200
20230809,104700,16406397325,3455,3455,3460,3450,10136
20230809,104600,16371390545,3455,3470,3470,3455,4916
20230809,104500,16354395325,3470,3475,3475,3445,12879
20230809,104400,16309809355,3475,3475,3475,3470,15552
20230809,104300,16255789805,3470,3475,3480,3470,16173
20230809,104200,16199595115,3475,3455,3480,3455,30765
20230809,104100,16092946190,3440,3460,3465,3435,27659
20230809,104000,15997581690,3460,3475,3480,3460,20251
20230809,103900,15927345940,3480,3470,3485,3465,28473
20230809,103800,15828386430,3475,3460,3480,3455,24916
20230809,103700,15741892660,3460,3460,3465,3455,26001
20230809,103600,15651875250,3460,3445,3465,3445,22909
20230809,103500,15572720530,3445,3430,3455,3425,13433
20230809,103400,15526466255,3425,3420,3430,3405,13515
20230809,103300,15480345495,3415,3450,3450,3415,20420
20230809,103200,15410121900,3450,3440,3450,3440,16814
20230809,103100,15352212990,3440,3435,3445,3435,9500
20230809,103000,15319535590,3435,3435,3440,3425,20329
20230809,102900,15249689090,3435,3415,3440,3415,52053
20230809,102800,15071492190,3415,3400,3415,3400,21807
20230809,102700,14997183495,3405,3390,3410,3390,6619
20230809,102600,14974634470,3385,3375,3390,3370,18195
20230809,102500,14913203375,3370,3390,3390,3370,30939
20230809,102400,14808687975,3390,3395,3400,3390,5130
20230809,102300,14791277935,3395,3390,3400,3390,7180
20230809,102200,14766914825,3395,3395,3395,3385,20638
20230809,102100,14696934885,3395,3410,3410,3395,18326
20230809,102000,14634551675,3410,3410,3415,3405,8150
20230809,101900,14606751210,3410,3405,3415,3395,22559
20230809,101800,14530020475,3415,3400,3415,3390,23337
20230809,101700,14450598065,3400,3395,3405,3390,8954
20230809,101600,14420175080,3400,3390,3400,3380,15217
20230809,101500,14368613935,3395,3390,3395,3390,6395
20230809,101400,14346931150,3385,3370,3395,3370,12148
20230809,101300,14305783300,3365,3385,3385,3360,31042
20230809,101200,14201278400,3385,3375,3390,3360,21976
20230809,101100,14127167580,3375,3405,3415,3375,43031
20230809,101000,13981318465,3400,3370,3400,3365,12072
20230809,100900,13940515110,3375,3375,3375,3355,5774
20230809,100800,13921084305,3375,3360,3375,3355,19485
20230809,100700,13855620235,3360,3370,3375,3355,13087
20230809,100600,13811633975,3370,3365,3385,3350,29517
20230809,100500,13712269945,3360,3355,3360,3345,37340
20230809,100400,13587216565,3355,3360,3360,3350,26575
20230809,100300,13498094775,3360,3365,3370,3355,29167
20230809,100200,13399981490,3365,3360,3365,3350,42078
20230809,100100,13258730440,3365,3385,3390,3365,30375
20230809,100000,13156236365,3375,3380,3400,3370,39198
20230809,095900,13023765855,3380,3370,3380,3360,38333
20230809,095800,12894485800,3365,3390,3390,3355,83223
20230809,095700,12613810065,3385,3395,3395,3385,27612
20230809,095600,12520164365,3395,3405,3405,3390,23017
20230809,095500,12441977915,3405,3410,3410,3405,5554
20230809,095400,12423057955,3410,3405,3435,3400,14372
20230809,095300,12374078945,3400,3400,3420,3395,22694
20230809,095200,12296945615,3400,3420,3420,3390,37807
20230809,095100,12168285035,3420,3410,3440,3410,14996
20230809,095000,12116954120,3420,3430,3440,3400,54780
20230809,094900,11930028330,3430,3425,3430,3385,78892
20230809,094800,11661515125,3430,3440,3440,3415,79743
20230809,094700,11388651210,3440,3445,3450,3430,46766
20230809,094600,11227688180,3450,3465,3465,3445,35368
20230809,094500,11105509085,3470,3455,3470,3455,12234
20230809,094400,11063186320,3460,3470,3475,3450,27400
20230809,094300,10968393025,3470,3490,3490,3470,16375
20230809,094200,10911396660,3490,3450,3500,3450,40823
20230809,094100,10769776100,3465,3470,3475,3430,47579
20230809,094000,10605359745,3470,3455,3490,3455,58296
20230809,093900,10402950050,3460,3430,3460,3420,36699
20230809,093800,10277020285,3425,3450,3465,3415,66996
20230809,093700,10047028560,3465,3490,3505,3445,85058
20230809,093600,9751751570,3490,3490,3510,3480,24917
20230809,093500,9664465155,3480,3510,3510,3475,52734
20230809,093400,9480244875,3510,3540,3540,3505,59174
20230809,093300,9271692225,3530,3540,3560,3520,65580
20230809,093200,9039628680,3520,3535,3560,3505,80654
20230809,093100,8754905895,3535,3580,3585,3530,124817
20230809,093000,8310458240,3585,3520,3590,3515,153592
20230809,092900,7764688935,3515,3520,3530,3450,98762
20230809,092800,7419042680,3515,3490,3520,3475,75223
20230809,092700,7156225390,3485,3475,3500,3475,37359
20230809,092600,7025993545,3475,3460,3475,3445,60777
20230809,092500,6816138180,3460,3465,3475,3450,35768
20230809,092400,6692424790,3465,3485,3490,3465,31175
20230809,092300,6583884730,3485,3455,3490,3450,24831
20230809,092200,6497699900,3455,3465,3465,3445,54929
20230809,092100,6307993865,3465,3490,3505,3450,53174
20230809,092000,6123760470,3500,3475,3530,3460,82144
20230809,091900,5836523840,3475,3545,3550,3465,104619
20230809,091800,5469975250,3530,3475,3550,3465,144439
20230809,091700,4964203965,3470,3475,3495,3450,108115
20230809,091600,4588413605,3490,3395,3495,3395,84978
20230809,091500,4294497200,3415,3395,3415,3385,57456
20230809,091400,4099258405,3405,3420,3420,3385,61394
20230809,091300,3890162865,3420,3365,3425,3365,53151
20230809,091200,3709864620,3365,3355,3370,3350,36396
20230809,091100,3587554270,3355,3330,3355,3325,30278
20230809,091000,3486369385,3325,3310,3335,3310,45054
20230809,090900,3336776085,3310,3310,3315,3305,46742
20230809,090800,3182124655,3310,3310,3325,3300,51689
20230809,090700,3010858725,3305,3315,3320,3290,84803
20230809,090600,2731059545,3320,3310,3325,3300,90106
20230809,090500,2432876005,3300,3350,3365,3300,94278
20230809,090400,2119007400,3350,3350,3395,3345,74095
20230809,090300,1869555445,3345,3345,3365,3330,47123
20230809,090200,1711902315,3355,3330,3390,3325,68552
20230809,090100,1482335070,3330,3340,3345,3260,164369
20230809,090000,940327465,3340,3395,3395,3260,276153