KissMeData/025320/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190200,8888085445,3330,3330,3330,3330,48307
20230808,190100,8888085445,3330,3330,3330,3330,0
20230808,190000,8888085445,3330,3330,3330,3330,0
20230808,185900,8888085445,3330,3330,3330,3330,0
20230808,185800,8888085445,3330,3330,3330,3330,0
20230808,185700,8888085445,3330,3330,3330,3330,0
20230808,185600,8888085445,3330,3330,3330,3330,0
20230808,185500,8888085445,3330,3330,3330,3330,0
20230808,185400,8888085445,3330,3330,3330,3330,0
20230808,185300,8888085445,3330,3330,3330,3330,0
20230808,185200,8888085445,3330,3330,3330,3330,0
20230808,185100,8888085445,3330,3330,3330,3330,0
20230808,185000,8888085445,3330,3330,3330,3330,0
20230808,184900,8888085445,3330,3330,3330,3330,0
20230808,184800,8888085445,3330,3330,3330,3330,0
20230808,184700,8888085445,3330,3330,3330,3330,0
20230808,184600,8888085445,3330,3330,3330,3330,0
20230808,184500,8888085445,3330,3330,3330,3330,0
20230808,184400,8888085445,3330,3330,3330,3330,0
20230808,184300,8888085445,3330,3330,3330,3330,0
20230808,184200,8888085445,3330,3330,3330,3330,0
20230808,184100,8888085445,3330,3330,3330,3330,0
20230808,184000,8888085445,3330,3330,3330,3330,0
20230808,183900,8888085445,3330,3330,3330,3330,0
20230808,183800,8888085445,3330,3330,3330,3330,0
20230808,183700,8888085445,3330,3330,3330,3330,0
20230808,183600,8888085445,3330,3330,3330,3330,0
20230808,183500,8888085445,3330,3330,3330,3330,0
20230808,183400,8888085445,3330,3330,3330,3330,0
20230808,183300,8888085445,3330,3330,3330,3330,0
20230808,183200,8888085445,3330,3330,3330,3330,48307
20230808,183100,8888085445,3330,3330,3330,3330,0
20230808,183000,8888085445,3330,3330,3330,3330,0
20230808,182900,8888085445,3330,3330,3330,3330,0
20230808,182800,8888085445,3330,3330,3330,3330,0
20230808,182700,8888085445,3330,3330,3330,3330,0
20230808,182600,8888085445,3330,3330,3330,3330,0
20230808,182500,8888085445,3330,3330,3330,3330,0
20230808,182400,8888085445,3330,3330,3330,3330,0
20230808,182300,8888085445,3330,3330,3330,3330,0
20230808,182200,8888085445,3330,3330,3330,3330,0
20230808,182100,8888085445,3330,3330,3330,3330,0
20230808,182000,8888085445,3330,3330,3330,3330,0
20230808,181900,8888085445,3330,3330,3330,3330,0
20230808,181800,8888085445,3330,3330,3330,3330,0
20230808,181700,8888085445,3330,3330,3330,3330,0
20230808,181600,8888085445,3330,3330,3330,3330,0
20230808,181500,8888085445,3330,3330,3330,3330,0
20230808,181400,8888085445,3330,3330,3330,3330,0
20230808,181300,8888085445,3330,3330,3330,3330,0
20230808,181200,8888085445,3330,3330,3330,3330,0
20230808,181100,8888085445,3330,3330,3330,3330,0
20230808,181000,8888085445,3330,3330,3330,3330,0
20230808,180900,8888085445,3330,3330,3330,3330,0
20230808,180800,8888085445,3330,3330,3330,3330,0
20230808,180700,8888085445,3330,3330,3330,3330,0
20230808,180600,8888085445,3330,3330,3330,3330,0
20230808,180500,8888085445,3330,3330,3330,3330,0
20230808,180400,8888085445,3330,3330,3330,3330,0
20230808,180300,8888085445,3330,3330,3330,3330,0
20230808,180200,8888085445,3330,3330,3330,3330,48307
20230808,180100,8888085445,3330,3330,3330,3330,0
20230808,180000,8888085445,3330,3330,3330,3330,0
20230808,175900,8888085445,3330,3330,3330,3330,0
20230808,175800,8888085445,3330,3330,3330,3330,0
20230808,175700,8888085445,3330,3330,3330,3330,0
20230808,175600,8888085445,3330,3330,3330,3330,0
20230808,175500,8888085445,3330,3330,3330,3330,0
20230808,175400,8888085445,3330,3330,3330,3330,0
20230808,175300,8888085445,3330,3330,3330,3330,0
20230808,175200,8888085445,3330,3330,3330,3330,0
20230808,175100,8888085445,3330,3330,3330,3330,0
20230808,175000,8888085445,3330,3330,3330,3330,0
20230808,174900,8888085445,3330,3330,3330,3330,0
20230808,174800,8888085445,3330,3330,3330,3330,0
20230808,174700,8888085445,3330,3330,3330,3330,0
20230808,174600,8888085445,3330,3330,3330,3330,0
20230808,174500,8888085445,3330,3330,3330,3330,0
20230808,174400,8888085445,3330,3330,3330,3330,0
20230808,174300,8888085445,3330,3330,3330,3330,0
20230808,174200,8888085445,3330,3330,3330,3330,0
20230808,174100,8888085445,3330,3330,3330,3330,0
20230808,174000,8888085445,3330,3330,3330,3330,0
20230808,173900,8888085445,3330,3330,3330,3330,0
20230808,173800,8888085445,3330,3330,3330,3330,0
20230808,173700,8888085445,3330,3330,3330,3330,0
20230808,173600,8888085445,3330,3330,3330,3330,0
20230808,173500,8888085445,3330,3330,3330,3330,0
20230808,173400,8888085445,3330,3330,3330,3330,0
20230808,173300,8888085445,3330,3330,3330,3330,0
20230808,173200,8888085445,3330,3330,3330,3330,48307
20230808,173100,8888085445,3330,3330,3330,3330,0
20230808,173000,8888085445,3330,3330,3330,3330,0
20230808,172900,8888085445,3330,3330,3330,3330,0
20230808,172800,8888085445,3330,3330,3330,3330,0
20230808,172700,8888085445,3330,3330,3330,3330,0
20230808,172600,8888085445,3330,3330,3330,3330,0
20230808,172500,8888085445,3330,3330,3330,3330,0
20230808,172400,8888085445,3330,3330,3330,3330,0
20230808,172300,8888085445,3330,3330,3330,3330,0
20230808,172200,8888085445,3330,3330,3330,3330,0
20230808,172100,8888085445,3330,3330,3330,3330,0
20230808,172000,8888085445,3330,3330,3330,3330,0
20230808,171900,8888085445,3330,3330,3330,3330,0
20230808,171800,8888085445,3330,3330,3330,3330,0
20230808,171700,8888085445,3330,3330,3330,3330,0
20230808,171600,8888085445,3330,3330,3330,3330,0
20230808,171500,8888085445,3330,3330,3330,3330,0
20230808,171400,8888085445,3330,3330,3330,3330,0
20230808,171300,8888085445,3330,3330,3330,3330,0
20230808,171200,8888085445,3330,3330,3330,3330,0
20230808,171100,8888085445,3330,3330,3330,3330,0
20230808,171000,8888085445,3330,3330,3330,3330,0
20230808,170900,8888085445,3330,3330,3330,3330,0
20230808,170800,8888085445,3330,3330,3330,3330,0
20230808,170700,8888085445,3330,3330,3330,3330,0
20230808,170600,8888085445,3330,3330,3330,3330,0
20230808,170500,8888085445,3330,3330,3330,3330,0
20230808,170400,8888085445,3330,3330,3330,3330,0
20230808,170300,8888085445,3330,3330,3330,3330,0
20230808,170200,8888085445,3330,3330,3330,3330,48307
20230808,170100,8888085445,3330,3330,3330,3330,0
20230808,170000,8888085445,3330,3330,3330,3330,0
20230808,165900,8888085445,3330,3330,3330,3330,0
20230808,165800,8888085445,3330,3330,3330,3330,0
20230808,165700,8888085445,3330,3330,3330,3330,0
20230808,165600,8888085445,3330,3330,3330,3330,0
20230808,165500,8888085445,3330,3330,3330,3330,0
20230808,165400,8888085445,3330,3330,3330,3330,0
20230808,165300,8888085445,3330,3330,3330,3330,0
20230808,165200,8888085445,3330,3330,3330,3330,0
20230808,165100,8888085445,3330,3330,3330,3330,0
20230808,165000,8888085445,3330,3330,3330,3330,0
20230808,164900,8888085445,3330,3330,3330,3330,0
20230808,164800,8888085445,3330,3330,3330,3330,0
20230808,164700,8888085445,3330,3330,3330,3330,0
20230808,164600,8888085445,3330,3330,3330,3330,0
20230808,164500,8888085445,3330,3330,3330,3330,0
20230808,164400,8888085445,3330,3330,3330,3330,0
20230808,164300,8888085445,3330,3330,3330,3330,0
20230808,164200,8888085445,3330,3330,3330,3330,0
20230808,164100,8888085445,3330,3330,3330,3330,0
20230808,164000,8888085445,3330,3330,3330,3330,0
20230808,163900,8888085445,3330,3330,3330,3330,0
20230808,163800,8888085445,3330,3330,3330,3330,0
20230808,163700,8888085445,3330,3330,3330,3330,0
20230808,163600,8888085445,3330,3330,3330,3330,0
20230808,163500,8888085445,3330,3330,3330,3330,0
20230808,163400,8888085445,3330,3330,3330,3330,0
20230808,163300,8888085445,3330,3330,3330,3330,0
20230808,163200,8888085445,3330,3330,3330,3330,48307
20230808,163100,8888085445,3330,3330,3330,3330,0
20230808,163000,8888085445,3330,3330,3330,3330,0
20230808,162900,8888085445,3330,3330,3330,3330,0
20230808,162800,8888085445,3330,3330,3330,3330,0
20230808,162700,8888085445,3330,3330,3330,3330,0
20230808,162600,8888085445,3330,3330,3330,3330,0
20230808,162500,8888085445,3330,3330,3330,3330,0
20230808,162400,8888085445,3330,3330,3330,3330,0
20230808,162300,8888085445,3330,3330,3330,3330,0
20230808,162200,8888085445,3330,3330,3330,3330,0
20230808,162100,8888085445,3330,3330,3330,3330,0
20230808,162000,8888085445,3330,3330,3330,3330,0
20230808,161900,8888085445,3330,3330,3330,3330,0
20230808,161800,8888085445,3330,3330,3330,3330,0
20230808,161700,8888085445,3330,3330,3330,3330,0
20230808,161600,8888085445,3330,3330,3330,3330,0
20230808,161500,8888085445,3330,3330,3330,3330,0
20230808,161400,8888085445,3330,3330,3330,3330,0
20230808,161300,8888085445,3330,3330,3330,3330,0
20230808,161200,8888085445,3330,3330,3330,3330,0
20230808,161100,8888085445,3330,3330,3330,3330,0
20230808,161000,8888085445,3330,3330,3330,3330,0
20230808,160900,8888085445,3330,3330,3330,3330,0
20230808,160800,8888085445,3330,3330,3330,3330,0
20230808,160700,8888085445,3330,3330,3330,3330,0
20230808,160600,8888085445,3330,3330,3330,3330,0
20230808,160500,8888085445,3330,3330,3330,3330,0
20230808,160400,8888085445,3330,3330,3330,3330,0
20230808,160300,8888085445,3330,3330,3330,3330,0
20230808,160200,8888085445,3330,3330,3330,3330,48307
20230808,160100,8888085445,3330,3330,3330,3330,0
20230808,160000,8888085445,3330,3330,3330,3330,0
20230808,155900,8888085445,3330,3330,3330,3330,0
20230808,155800,8888085445,3330,3330,3330,3330,0
20230808,155700,8888085445,3330,3330,3330,3330,0
20230808,155600,8888085445,3330,3330,3330,3330,0
20230808,155500,8888085445,3330,3330,3330,3330,0
20230808,155400,8888085445,3330,3330,3330,3330,0
20230808,155300,8888085445,3330,3330,3330,3330,0
20230808,155200,8888085445,3330,3330,3330,3330,0
20230808,155100,8888085445,3330,3330,3330,3330,0
20230808,155000,8888085445,3330,3330,3330,3330,0
20230808,154900,8888085445,3330,3330,3330,3330,0
20230808,154800,8888085445,3330,3330,3330,3330,0
20230808,154700,8888085445,3330,3330,3330,3330,0
20230808,154600,8888085445,3330,3330,3330,3330,0
20230808,154500,8888085445,3330,3330,3330,3330,0
20230808,154400,8888085445,3330,3330,3330,3330,0
20230808,154300,8888085445,3330,3330,3330,3330,0
20230808,154200,8888085445,3330,3330,3330,3330,0
20230808,154100,8888085445,3330,3330,3330,3330,0
20230808,154000,8888085445,3330,3330,3330,3330,0
20230808,153900,8888085445,3330,3330,3330,3330,0
20230808,153800,8888085445,3330,3330,3330,3330,0
20230808,153700,8888085445,3330,3330,3330,3330,0
20230808,153600,8888085445,3330,3330,3330,3330,0
20230808,153500,8888085445,3330,3330,3330,3330,0
20230808,153400,8888085445,3330,3330,3330,3330,0
20230808,153300,8888085445,3330,3330,3330,3330,0
20230808,153200,8888085445,3330,3330,3330,3330,48307
20230808,153100,8888085445,3330,3330,3330,3330,0
20230808,153000,8888085445,3330,3330,3330,3330,48307
20230808,152900,8727223135,3315,3315,3315,3315,0
20230808,152800,8727223135,3315,3315,3315,3315,0
20230808,152700,8727223135,3315,3315,3315,3315,0
20230808,152600,8727223135,3315,3315,3315,3315,0
20230808,152500,8727223135,3315,3315,3315,3315,0
20230808,152400,8727223135,3315,3315,3315,3315,0
20230808,152300,8727223135,3315,3315,3315,3315,0
20230808,152200,8727223135,3315,3315,3315,3315,0
20230808,152100,8727223135,3315,3315,3315,3315,0
20230808,152000,8727223135,3315,3315,3315,3315,0
20230808,151900,8727223135,3315,3310,3320,3310,6745
20230808,151800,8704866395,3315,3305,3320,3305,6829
20230808,151700,8682247755,3305,3320,3325,3285,79351
20230808,151600,8421316855,3325,3325,3325,3315,8266
20230808,151500,8393873745,3325,3320,3325,3320,3892
20230808,151400,8380945670,3320,3320,3320,3315,4229
20230808,151300,8366915640,3320,3315,3320,3315,6584
20230808,151200,8345088865,3320,3320,3320,3315,2970
20230808,151100,8335233990,3320,3315,3320,3315,4114
20230808,151000,8321584010,3320,3320,3320,3315,4340
20230808,150900,8307187425,3320,3315,3320,3315,2414
20230808,150800,8299180345,3320,3320,3325,3320,5278
20230808,150700,8281652485,3325,3320,3325,3315,4985
20230808,150600,8265105325,3320,3320,3320,3315,3257
20230808,150500,8254307615,3320,3320,3320,3315,1138
20230808,150400,8250529480,3320,3320,3320,3315,2906
20230808,150300,8240894805,3320,3325,3330,3320,5408
20230808,150200,8222910025,3325,3300,3325,3300,5676
20230808,150100,8204126435,3300,3320,3325,3300,10259
20230808,150000,8170139970,3325,3320,3325,3320,5646
20230808,145900,8151395150,3325,3330,3335,3320,9346
20230808,145800,8120292145,3335,3325,3335,3325,4985
20230808,145700,8103698585,3330,3335,3335,3325,5987
20230808,145600,8083767310,3335,3330,3335,3330,5166
20230808,145500,8066541220,3335,3335,3335,3330,4237
20230808,145400,8052430220,3335,3325,3335,3325,2108
20230808,145300,8045409100,3325,3330,3330,3325,2761
20230808,145200,8036216980,3330,3335,3335,3325,7010
20230808,145100,8012868375,3335,3335,3335,3330,849
20230808,145000,8010037025,3335,3335,3335,3330,1785
20230808,144900,8004084750,3335,3335,3335,3330,1807
20230808,144800,7998059025,3335,3330,3335,3325,5938
20230808,144700,7978288910,3330,3325,3330,3320,3526
20230808,144600,7966562365,3325,3320,3325,3320,6398
20230808,144500,7945313760,3320,3310,3320,3310,6012
20230808,144400,7925367515,3315,3315,3315,3315,1197
20230808,144300,7921399460,3315,3315,3315,3310,659
20230808,144200,7919215645,3310,3315,3315,3310,1884
20230808,144100,7912970285,3315,3315,3315,3310,316
20230808,144000,7911923055,3315,3315,3320,3310,1589
20230808,143900,7906658815,3320,3320,3320,3315,2860
20230808,143800,7897175400,3320,3305,3320,3295,18807
20230808,143700,7834982575,3305,3300,3305,3295,1678
20230808,143600,7829442680,3305,3300,3310,3300,2871
20230808,143500,7819968000,3310,3305,3310,3305,761
20230808,143400,7817452885,3310,3310,3310,3300,3329
20230808,143300,7806459250,3315,3315,3315,3300,6914
20230808,143200,7783598755,3315,3310,3315,3310,6118
20230808,143100,7763347535,3315,3320,3320,3310,3828
20230808,143000,7750658305,3315,3320,3320,3315,1755
20230808,142900,7744839590,3320,3320,3325,3320,1708
20230808,142800,7739168760,3325,3330,3330,3320,3753
20230808,142700,7726707925,3335,3335,3335,3320,6679
20230808,142600,7704480060,3335,3335,3335,3330,3686
20230808,142500,7692203695,3335,3340,3340,3335,1673
20230808,142400,7686619835,3335,3335,3340,3335,2392
20230808,142300,7678640005,3340,3335,3340,3335,5193
20230808,142200,7661321235,3335,3340,3340,3335,2334
20230808,142100,7653534615,3340,3335,3340,3330,5559
20230808,142000,7634992430,3335,3335,3340,3330,11895
20230808,141900,7595341320,3335,3340,3340,3335,2911
20230808,141800,7585633120,3335,3335,3340,3335,781
20230808,141700,7583027530,3335,3340,3340,3335,1281
20230808,141600,7578750115,3340,3335,3340,3330,9706
20230808,141500,7546374285,3330,3335,3335,3330,706
20230808,141400,7544022470,3335,3340,3340,3330,7238
20230808,141300,7519877975,3340,3325,3340,3325,13847
20230808,141200,7473716680,3330,3320,3330,3320,6192
20230808,141100,7453132800,3325,3325,3325,3320,556
20230808,141000,7451284165,3325,3325,3325,3320,4400
20230808,140900,7436662530,3325,3325,3325,3320,2474
20230808,140800,7428444425,3325,3330,3330,3320,5939
20230808,140700,7408685650,3330,3325,3330,3325,6541
20230808,140600,7386922495,3325,3325,3325,3320,3335
20230808,140500,7375833720,3325,3325,3325,3315,3380
20230808,140400,7364622300,3320,3320,3325,3315,3400
20230808,140300,7353334295,3325,3320,3325,3315,3550
20230808,140200,7341541280,3320,3320,3320,3315,302
20230808,140100,7340540140,3320,3320,3320,3320,65
20230808,140000,7340324340,3320,3320,3320,3315,3114
20230808,135900,7329993415,3320,3325,3325,3315,6232
20230808,135800,7309302135,3320,3325,3325,3320,3673
20230808,135700,7297090420,3330,3325,3330,3325,2396
20230808,135600,7289123675,3325,3325,3330,3325,8584
20230808,135500,7260566660,3325,3330,3335,3325,12725
20230808,135400,7218191335,3330,3330,3330,3325,4635
20230808,135300,7202756915,3330,3330,3330,3320,6745
20230808,135200,7180299265,3330,3315,3335,3315,14296
20230808,135100,7132721320,3320,3320,3325,3315,3384
20230808,135000,7121483075,3315,3325,3325,3315,5004
20230808,134900,7104864250,3320,3310,3325,3310,6202
20230808,134800,7084273355,3315,3310,3315,3310,2615
20230808,134700,7075607705,3310,3310,3310,3305,4945
20230808,134600,7059248780,3310,3310,3310,3310,445
20230808,134500,7057775830,3310,3310,3310,3305,2277
20230808,134400,7050240630,3310,3310,3310,3310,1704
20230808,134300,7044600390,3310,3305,3310,3305,2938
20230808,134200,7034884520,3305,3305,3305,3300,559
20230808,134100,7033037775,3305,3305,3305,3305,991
20230808,134000,7029762520,3305,3305,3305,3300,1013
20230808,133900,7026414965,3300,3300,3305,3300,742
20230808,133800,7023966310,3305,3305,3305,3305,1322
20230808,133700,7019597100,3310,3310,3310,3305,1093
20230808,133600,7015984545,3310,3310,3315,3305,2256
20230808,133500,7008519650,3310,3315,3320,3310,1447
20230808,133400,7003722770,3315,3315,3320,3315,832
20230808,133300,7000962140,3315,3310,3315,3310,1786
20230808,133200,6995044075,3310,3315,3315,3310,1603
20230808,133100,6989735130,3315,3320,3325,3295,15503
20230808,133000,6938456420,3325,3315,3325,3310,10086
20230808,132900,6904986990,3315,3315,3320,3310,8943
20230808,132800,6875349005,3315,3310,3315,3310,1644
20230808,132700,6869906605,3310,3310,3315,3310,2108
20230808,132600,6862928265,3315,3315,3320,3305,4490
20230808,132500,6848041250,3315,3305,3320,3300,12417
20230808,132400,6806948880,3300,3280,3305,3280,20565
20230808,132300,6739252900,3275,3275,3280,3275,799
20230808,132200,6736636170,3275,3275,3275,3270,8124
20230808,132100,6710030120,3280,3285,3285,3280,4147
20230808,132000,6696427935,3285,3285,3290,3285,4044
20230808,131900,6683140895,3290,3285,3295,3280,2636
20230808,131800,6674477530,3280,3280,3285,3275,2441
20230808,131700,6666471240,3275,3285,3285,3275,2495
20230808,131600,6658287555,3275,3280,3280,3270,1607
20230808,131500,6653026180,3275,3280,3280,3275,1748
20230808,131400,6647300695,3280,3280,3280,3275,1110
20230808,131300,6643659915,3275,3275,3280,3275,1839
20230808,131200,6637634660,3275,3285,3285,3270,5146
20230808,131100,6620788710,3275,3280,3280,3275,3916
20230808,131000,6607949690,3280,3280,3285,3280,283
20230808,130900,6607020935,3280,3280,3280,3280,1584
20230808,130800,6601825415,3280,3295,3295,3280,3332
20230808,130700,6590888365,3290,3295,3295,3290,85
20230808,130600,6590608655,3295,3295,3295,3285,1048
20230808,130500,6587161600,3295,3290,3295,3290,1123
20230808,130400,6583465415,3290,3295,3295,3290,1465
20230808,130300,6578639740,3290,3285,3290,3285,1336
20230808,130200,6574245480,3285,3290,3295,3265,14560
20230808,130100,6526518850,3295,3290,3295,3290,2090
20230808,130000,6519636055,3285,3290,3295,3280,8975
20230808,125900,6490137475,3290,3295,3295,3285,3285
20230808,125800,6479328015,3295,3300,3300,3285,224
20230808,125700,6478591460,3285,3295,3300,3285,3432
20230808,125600,6467298110,3290,3295,3295,3280,6064
20230808,125500,6447362175,3280,3315,3320,3260,48682
20230808,125400,6287191265,3315,3315,3320,3315,2790
20230808,125300,6277941545,3315,3320,3325,3315,1358
20230808,125200,6273432870,3320,3310,3330,3310,3773
20230808,125100,6260901370,3325,3310,3330,3310,10618
20230808,125000,6225615045,3305,3340,3345,3305,15818
20230808,124900,6172976325,3345,3340,3350,3340,6370
20230808,124800,6151681575,3340,3345,3350,3340,19955
20230808,124700,6084905115,3350,3345,3350,3340,23981
20230808,124600,6004601060,3345,3340,3350,3335,21327
20230808,124500,5933268025,3345,3320,3350,3320,108149
20230808,124400,5572804145,3320,3300,3320,3295,51769
20230808,124300,5401507345,3295,3285,3295,3285,9892
20230808,124200,5368960725,3285,3285,3290,3265,11449
20230808,124100,5331414490,3290,3295,3295,3290,3252
20230808,124000,5320715230,3295,3300,3300,3295,852
20230808,123900,5317907885,3295,3295,3300,3295,326
20230808,123800,5316833485,3295,3295,3300,3295,1533
20230808,123700,5311782245,3295,3295,3300,3295,713
20230808,123600,5309432860,3300,3295,3300,3295,397
20230808,123500,5308124715,3300,3295,3300,3295,4522
20230808,123400,5293224050,3295,3295,3300,3295,1552
20230808,123300,5288110000,3295,3300,3300,3295,48
20230808,123200,5287951830,3300,3295,3300,3295,527
20230808,123100,5286215190,3295,3300,3300,3295,4089
20230808,123000,5272732570,3305,3300,3305,3300,1813
20230808,122900,5266749520,3305,3305,3305,3300,2405
20230808,122800,5258809110,3305,3305,3305,3300,509
20230808,122700,5257126895,3305,3305,3305,3300,1990
20230808,122600,5250553200,3300,3305,3305,3300,3568
20230808,122500,5238776290,3300,3300,3305,3300,805
20230808,122400,5236119650,3305,3305,3305,3300,2581
20230808,122300,5227600080,3300,3300,3305,3300,2337
20230808,122200,5219887975,3305,3300,3305,3300,201
20230808,122100,5219223795,3305,3305,3305,3300,556
20230808,122000,5217388715,3305,3300,3305,3300,2755
20230808,121900,5208297170,3300,3295,3300,3295,3636
20230808,121800,5196314530,3300,3305,3305,3295,6192
20230808,121700,5175888725,3305,3310,3310,3305,12974
20230808,121600,5133008305,3310,3310,3310,3305,4462
20230808,121500,5118239355,3310,3310,3310,3310,2316
20230808,121400,5110573395,3310,3310,3310,3305,5289
20230808,121300,5093073275,3315,3305,3315,3300,6683
20230808,121200,5070972015,3305,3310,3310,3300,25031
20230808,121100,4988151660,3310,3300,3310,3295,37502
20230808,121000,4864335315,3295,3290,3300,3290,3550
20230808,120900,4852633360,3295,3300,3300,3290,3569
20230808,120800,4840869150,3295,3290,3295,3290,10626
20230808,120700,4805860885,3290,3290,3290,3285,1558
20230808,120600,4800740065,3295,3290,3295,3280,831
20230808,120500,4798005485,3290,3295,3295,3290,701
20230808,120400,4795695970,3295,3280,3295,3275,6440
20230808,120300,4774537535,3280,3275,3280,3275,956
20230808,120200,4771403955,3275,3280,3280,3275,688
20230808,120100,4769150480,3280,3285,3285,3275,2746
20230808,120000,4760143600,3280,3280,3285,3280,629
20230808,115900,4758079965,3280,3285,3285,3280,32
20230808,115800,4757974865,3285,3285,3285,3285,3291
20230808,115700,4747163930,3285,3280,3285,3280,14
20230808,115600,4747117950,3285,3285,3285,3285,281
20230808,115500,4746194865,3285,3285,3285,3285,189
20230808,115400,4745574000,3285,3285,3285,3280,131
20230808,115300,4745144180,3285,3280,3285,3280,71
20230808,115200,4744911295,3280,3280,3285,3280,4798
20230808,115100,4729173850,3285,3280,3285,3280,300
20230808,115000,4728189640,3280,3275,3280,3260,5368
20230808,114900,4710623340,3270,3275,3275,3270,919
20230808,114800,4707618110,3270,3275,3275,3270,2037
20230808,114700,4700956620,3275,3270,3275,3270,1186
20230808,114600,4697077520,3265,3275,3280,3260,3049
20230808,114500,4687116195,3280,3265,3280,3265,1164
20230808,114400,4683307980,3275,3265,3275,3260,2661
20230808,114300,4674609320,3265,3265,3265,3265,80
20230808,114200,4674348120,3265,3260,3265,3260,54
20230808,114100,4674172060,3260,3265,3265,3260,20
20230808,114000,4674106790,3260,3260,3265,3260,470
20230808,113900,4672574535,3260,3260,3260,3260,10
20230808,113800,4672541935,3265,3260,3265,3260,49
20230808,113700,4672382190,3265,3265,3265,3265,1506
20230808,113600,4667465100,3265,3260,3265,3260,1145
20230808,113500,4663732390,3260,3255,3260,3250,3753
20230808,113400,4651513280,3260,3260,3260,3260,664
20230808,113300,4649348640,3260,3260,3260,3255,1035
20230808,113200,4645979640,3265,3255,3265,3255,3226
20230808,113100,4635478990,3255,3260,3260,3255,262
20230808,113000,4634625625,3260,3255,3270,3255,1335
20230808,112900,4630280170,3255,3265,3270,3255,2329
20230808,112800,4622698865,3270,3275,3275,3260,2699
20230808,112700,4613896170,3275,3275,3280,3260,1340
20230808,112600,4609516510,3275,3270,3280,3270,6230
20230808,112500,4589124735,3270,3265,3270,3260,4199
20230808,112400,4575415500,3260,3260,3265,3255,10468
20230808,112300,4541307015,3260,3255,3260,3250,4146
20230808,112200,4527827980,3255,3255,3255,3255,8170
20230808,112100,4501234630,3255,3260,3260,3255,5237
20230808,112000,4484187135,3260,3265,3265,3255,9356
20230808,111900,4453680975,3265,3265,3270,3265,3249
20230808,111800,4443072895,3265,3270,3270,3265,957
20230808,111700,4439943520,3270,3270,3270,3270,2691
20230808,111600,4431143950,3270,3275,3280,3270,2158
20230808,111500,4424078735,3275,3280,3280,3270,1027
20230808,111400,4420715330,3275,3275,3275,3275,412
20230808,111300,4419366030,3270,3270,3275,3265,799
20230808,111200,4416753155,3270,3265,3280,3265,1238
20230808,111100,4412707875,3265,3260,3280,3260,1242
20230808,111000,4408648620,3260,3270,3270,3260,322
20230808,110900,4407598500,3260,3275,3275,3260,15165
20230808,110800,4358083260,3275,3275,3275,3275,1656
20230808,110700,4352659860,3275,3285,3290,3275,13226
20230808,110600,4309258485,3285,3290,3290,3285,4246
20230808,110500,4295310350,3285,3280,3290,3280,3793
20230808,110400,4282841025,3285,3290,3290,3280,2905
20230808,110300,4273303080,3285,3290,3295,3285,2934
20230808,110200,4263653670,3290,3300,3300,3290,6646
20230808,110100,4241759010,3300,3295,3300,3295,1374
20230808,110000,4237228475,3295,3295,3300,3295,105
20230808,105900,4236882450,3300,3300,3300,3295,432
20230808,105800,4235458525,3300,3295,3300,3295,2538
20230808,105700,4227093755,3295,3310,3315,3295,20185
20230808,105600,4160326780,3305,3310,3310,3305,4291
20230808,105500,4146140315,3305,3305,3310,3305,4635
20230808,105400,4130817985,3300,3300,3305,3295,4207
20230808,105300,4116934915,3295,3295,3300,3295,991
20230808,105200,4113669510,3295,3305,3305,3295,1233
20230808,105100,4109600770,3300,3300,3305,3300,2479
20230808,105000,4101418945,3300,3295,3305,3295,6397
20230808,104900,4080304200,3300,3305,3305,3290,7051
20230808,104800,4057065600,3300,3300,3305,3295,5829
20230808,104700,4037822640,3300,3300,3310,3300,8922
20230808,104600,4008336755,3305,3285,3305,3285,39314
20230808,104500,3878791825,3285,3285,3290,3285,6020
20230808,104400,3859016050,3285,3275,3285,3275,4110
20230808,104300,3845529265,3270,3285,3285,3270,851
20230808,104200,3842740640,3285,3280,3285,3280,5359
20230808,104100,3825146735,3280,3265,3280,3260,7372
20230808,104000,3801017770,3265,3265,3270,3260,245
20230808,103900,3800217795,3260,3275,3275,3260,4946
20230808,103800,3784068935,3265,3265,3275,3255,7002
20230808,103700,3761237605,3265,3265,3275,3260,10084
20230808,103600,3728358935,3265,3280,3285,3265,7771
20230808,103500,3702916615,3280,3280,3280,3280,1479
20230808,103400,3698065495,3280,3280,3280,3275,4169
20230808,103300,3684395005,3280,3275,3285,3275,2883
20230808,103200,3674937060,3275,3275,3280,3275,11676
20230808,103100,3636692660,3275,3290,3290,3275,2214
20230808,103000,3629426130,3290,3300,3300,3280,7048
20230808,102900,3606235950,3300,3290,3300,3290,9190
20230808,102800,3575955850,3290,3290,3295,3275,7385
20230808,102700,3551727255,3290,3290,3295,3280,3343
20230808,102600,3540729795,3285,3280,3285,3280,8238
20230808,102500,3513692620,3280,3290,3290,3280,2485
20230808,102400,3505535105,3290,3285,3290,3280,4743
20230808,102300,3489951500,3285,3265,3290,3260,10735
20230808,102200,3454721160,3265,3290,3295,3260,16871
20230808,102100,3399401085,3295,3290,3295,3280,26674
20230808,102000,3311800935,3290,3300,3300,3285,7820
20230808,101900,3286077730,3300,3310,3315,3295,5223
20230808,101800,3268834105,3315,3310,3315,3305,3661
20230808,101700,3256715000,3310,3315,3315,3300,4564
20230808,101600,3241628380,3315,3310,3315,3305,5359
20230808,101500,3223881395,3310,3310,3315,3310,3278
20230808,101400,3213031175,3315,3300,3315,3300,6326
20230808,101300,3192122205,3305,3300,3305,3290,9042
20230808,101200,3162311670,3305,3320,3320,3295,19240
20230808,101100,3098639965,3315,3330,3330,3300,24529
20230808,101000,3017286000,3330,3310,3330,3300,52038
20230808,100900,2844629095,3310,3310,3310,3305,13947
20230808,100800,2798484940,3310,3310,3310,3295,14126
20230808,100700,2751821715,3310,3310,3320,3305,28497
20230808,100600,2657392415,3310,3300,3320,3275,90832
20230808,100500,2356856195,3300,3280,3300,3260,39905
20230808,100400,2225601720,3280,3255,3280,3255,33175
20230808,100300,2117130480,3265,3255,3265,3250,11515
20230808,100200,2079658295,3255,3255,3255,3245,2398
20230808,100100,2071864410,3255,3255,3260,3250,8240
20230808,100000,2045072335,3260,3255,3260,3255,2614
20230808,095900,2036563660,3260,3260,3260,3255,1483
20230808,095800,2031732870,3260,3250,3260,3250,4864
20230808,095700,2015894685,3255,3255,3260,3250,4996
20230808,095600,1999641780,3255,3265,3270,3255,22745
20230808,095500,1925443015,3265,3255,3270,3255,11647
20230808,095400,1887465210,3255,3255,3260,3245,7815
20230808,095300,1862055050,3260,3270,3270,3255,20227
20230808,095200,1796097815,3270,3265,3270,3260,6436
20230808,095100,1775082590,3265,3265,3265,3255,14676
20230808,095000,1727195490,3260,3255,3265,3255,32575
20230808,094900,1621051510,3255,3250,3255,3245,19064
20230808,094800,1559092080,3250,3245,3250,3245,10967
20230808,094700,1523476340,3245,3245,3245,3240,11866
20230808,094600,1484973140,3245,3240,3245,3235,11375
20230808,094500,1448110870,3240,3230,3245,3230,47764
20230808,094400,1293547700,3230,3225,3230,3220,2954
20230808,094300,1284019880,3225,3215,3225,3215,5962
20230808,094200,1264825115,3220,3215,3220,3215,163
20230808,094100,1264301040,3215,3220,3220,3215,3453
20230808,094000,1253189425,3220,3220,3225,3220,813
20230808,093900,1250571545,3225,3220,3225,3220,3712
20230808,093800,1238618225,3215,3220,3220,3205,4552
20230808,093700,1223982845,3220,3215,3220,3210,1449
20230808,093600,1219325210,3220,3220,3220,3215,4008
20230808,093500,1206436855,3220,3215,3220,3215,1768
20230808,093400,1200750115,3215,3220,3220,3210,4587
20230808,093300,1186011055,3225,3220,3225,3220,1049
20230808,093200,1182629440,3225,3220,3225,3210,3119
20230808,093100,1172583975,3225,3220,3225,3220,1920
20230808,093000,1166394060,3220,3220,3225,3220,3026
20230808,092900,1156650335,3220,3220,3220,3215,262
20230808,092800,1155806700,3220,3225,3225,3220,4617
20230808,092700,1140926665,3225,3225,3225,3220,1893
20230808,092600,1134824240,3225,3220,3225,3215,9217
20230808,092500,1105133120,3220,3205,3220,3200,6271
20230808,092400,1085008705,3200,3205,3205,3195,1463
20230808,092300,1080325025,3195,3220,3220,3195,18310
20230808,092200,1021655070,3215,3220,3220,3215,3929
20230808,092100,1009013115,3220,3225,3225,3215,3272
20230808,092000,998489175,3225,3225,3230,3220,25163
20230808,091900,917355015,3230,3210,3230,3210,33549
20230808,091800,809329830,3215,3210,3215,3205,35363
20230808,091700,695813350,3210,3200,3210,3200,15352
20230808,091600,646586910,3200,3195,3205,3190,15226
20230808,091500,597897910,3200,3190,3200,3185,7825
20230808,091400,572942330,3190,3205,3205,3190,11316
20230808,091300,536758915,3205,3200,3210,3190,45334
20230808,091200,391637185,3200,3165,3200,3165,74910
20230808,091100,153089715,3170,3165,3175,3165,2372
20230808,091000,145579800,3170,3175,3175,3165,6618
20230808,090900,124592325,3180,3165,3180,3165,14551
20230808,090800,78428345,3165,3150,3165,3150,2601
20230808,090700,70204920,3155,3160,3165,3155,2599
20230808,090600,62001785,3160,3160,3170,3160,6648
20230808,090500,40963030,3160,3160,3160,3155,3473
20230808,090400,30000095,3160,3150,3160,3150,3615
20230808,090300,18605855,3150,3150,3150,3150,318
20230808,090200,17604155,3150,3150,3150,3140,1853
20230808,090100,11774015,3150,3150,3155,3145,874
20230808,090000,9021965,3150,3140,3150,3140,2870