KissMeData/025320/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190100,8196073460,3415,3415,3415,3415,45575
20230810,190000,8196073460,3415,3415,3415,3415,0
20230810,185900,8196073460,3415,3415,3415,3415,0
20230810,185800,8196073460,3415,3415,3415,3415,0
20230810,185700,8196073460,3415,3415,3415,3415,0
20230810,185600,8196073460,3415,3415,3415,3415,0
20230810,185500,8196073460,3415,3415,3415,3415,0
20230810,185400,8196073460,3415,3415,3415,3415,0
20230810,185300,8196073460,3415,3415,3415,3415,0
20230810,185200,8196073460,3415,3415,3415,3415,0
20230810,185100,8196073460,3415,3415,3415,3415,0
20230810,185000,8196073460,3415,3415,3415,3415,0
20230810,184900,8196073460,3415,3415,3415,3415,0
20230810,184800,8196073460,3415,3415,3415,3415,0
20230810,184700,8196073460,3415,3415,3415,3415,0
20230810,184600,8196073460,3415,3415,3415,3415,0
20230810,184500,8196073460,3415,3415,3415,3415,0
20230810,184400,8196073460,3415,3415,3415,3415,0
20230810,184300,8196073460,3415,3415,3415,3415,0
20230810,184200,8196073460,3415,3415,3415,3415,0
20230810,184100,8196073460,3415,3415,3415,3415,0
20230810,184000,8196073460,3415,3415,3415,3415,0
20230810,183900,8196073460,3415,3415,3415,3415,0
20230810,183800,8196073460,3415,3415,3415,3415,0
20230810,183700,8196073460,3415,3415,3415,3415,0
20230810,183600,8196073460,3415,3415,3415,3415,0
20230810,183500,8196073460,3415,3415,3415,3415,0
20230810,183400,8196073460,3415,3415,3415,3415,0
20230810,183300,8196073460,3415,3415,3415,3415,0
20230810,183200,8196073460,3415,3415,3415,3415,0
20230810,183100,8196073460,3415,3415,3415,3415,45575
20230810,183000,8196073460,3415,3415,3415,3415,0
20230810,182900,8196073460,3415,3415,3415,3415,0
20230810,182800,8196073460,3415,3415,3415,3415,0
20230810,182700,8196073460,3415,3415,3415,3415,0
20230810,182600,8196073460,3415,3415,3415,3415,0
20230810,182500,8196073460,3415,3415,3415,3415,0
20230810,182400,8196073460,3415,3415,3415,3415,0
20230810,182300,8196073460,3415,3415,3415,3415,0
20230810,182200,8196073460,3415,3415,3415,3415,0
20230810,182100,8196073460,3415,3415,3415,3415,0
20230810,182000,8196073460,3415,3415,3415,3415,0
20230810,181900,8196073460,3415,3415,3415,3415,0
20230810,181800,8196073460,3415,3415,3415,3415,0
20230810,181700,8196073460,3415,3415,3415,3415,0
20230810,181600,8196073460,3415,3415,3415,3415,0
20230810,181500,8196073460,3415,3415,3415,3415,0
20230810,181400,8196073460,3415,3415,3415,3415,0
20230810,181300,8196073460,3415,3415,3415,3415,0
20230810,181200,8196073460,3415,3415,3415,3415,0
20230810,181100,8196073460,3415,3415,3415,3415,0
20230810,181000,8196073460,3415,3415,3415,3415,0
20230810,180900,8196073460,3415,3415,3415,3415,0
20230810,180800,8196073460,3415,3415,3415,3415,0
20230810,180700,8196073460,3415,3415,3415,3415,0
20230810,180600,8196073460,3415,3415,3415,3415,0
20230810,180500,8196073460,3415,3415,3415,3415,0
20230810,180400,8196073460,3415,3415,3415,3415,0
20230810,180300,8196073460,3415,3415,3415,3415,0
20230810,180200,8196073460,3415,3415,3415,3415,0
20230810,180100,8196073460,3415,3415,3415,3415,45575
20230810,180000,8196073460,3415,3415,3415,3415,0
20230810,175900,8196073460,3415,3415,3415,3415,0
20230810,175800,8196073460,3415,3415,3415,3415,0
20230810,175700,8196073460,3415,3415,3415,3415,0
20230810,175600,8196073460,3415,3415,3415,3415,0
20230810,175500,8196073460,3415,3415,3415,3415,0
20230810,175400,8196073460,3415,3415,3415,3415,0
20230810,175300,8196073460,3415,3415,3415,3415,0
20230810,175200,8196073460,3415,3415,3415,3415,0
20230810,175100,8196073460,3415,3415,3415,3415,0
20230810,175000,8196073460,3415,3415,3415,3415,0
20230810,174900,8196073460,3415,3415,3415,3415,0
20230810,174800,8196073460,3415,3415,3415,3415,0
20230810,174700,8196073460,3415,3415,3415,3415,0
20230810,174600,8196073460,3415,3415,3415,3415,0
20230810,174500,8196073460,3415,3415,3415,3415,0
20230810,174400,8196073460,3415,3415,3415,3415,0
20230810,174300,8196073460,3415,3415,3415,3415,0
20230810,174200,8196073460,3415,3415,3415,3415,0
20230810,174100,8196073460,3415,3415,3415,3415,0
20230810,174000,8196073460,3415,3415,3415,3415,0
20230810,173900,8196073460,3415,3415,3415,3415,0
20230810,173800,8196073460,3415,3415,3415,3415,0
20230810,173700,8196073460,3415,3415,3415,3415,0
20230810,173600,8196073460,3415,3415,3415,3415,0
20230810,173500,8196073460,3415,3415,3415,3415,0
20230810,173400,8196073460,3415,3415,3415,3415,0
20230810,173300,8196073460,3415,3415,3415,3415,0
20230810,173200,8196073460,3415,3415,3415,3415,0
20230810,173100,8196073460,3415,3415,3415,3415,45575
20230810,173000,8196073460,3415,3415,3415,3415,0
20230810,172900,8196073460,3415,3415,3415,3415,0
20230810,172800,8196073460,3415,3415,3415,3415,0
20230810,172700,8196073460,3415,3415,3415,3415,0
20230810,172600,8196073460,3415,3415,3415,3415,0
20230810,172500,8196073460,3415,3415,3415,3415,0
20230810,172400,8196073460,3415,3415,3415,3415,0
20230810,172300,8196073460,3415,3415,3415,3415,0
20230810,172200,8196073460,3415,3415,3415,3415,0
20230810,172100,8196073460,3415,3415,3415,3415,0
20230810,172000,8196073460,3415,3415,3415,3415,0
20230810,171900,8196073460,3415,3415,3415,3415,0
20230810,171800,8196073460,3415,3415,3415,3415,0
20230810,171700,8196073460,3415,3415,3415,3415,0
20230810,171600,8196073460,3415,3415,3415,3415,0
20230810,171500,8196073460,3415,3415,3415,3415,0
20230810,171400,8196073460,3415,3415,3415,3415,0
20230810,171300,8196073460,3415,3415,3415,3415,0
20230810,171200,8196073460,3415,3415,3415,3415,0
20230810,171100,8196073460,3415,3415,3415,3415,0
20230810,171000,8196073460,3415,3415,3415,3415,0
20230810,170900,8196073460,3415,3415,3415,3415,0
20230810,170800,8196073460,3415,3415,3415,3415,0
20230810,170700,8196073460,3415,3415,3415,3415,0
20230810,170600,8196073460,3415,3415,3415,3415,0
20230810,170500,8196073460,3415,3415,3415,3415,0
20230810,170400,8196073460,3415,3415,3415,3415,0
20230810,170300,8196073460,3415,3415,3415,3415,0
20230810,170200,8196073460,3415,3415,3415,3415,0
20230810,170100,8196073460,3415,3415,3415,3415,45575
20230810,170000,8196073460,3415,3415,3415,3415,0
20230810,165900,8196073460,3415,3415,3415,3415,0
20230810,165800,8196073460,3415,3415,3415,3415,0
20230810,165700,8196073460,3415,3415,3415,3415,0
20230810,165600,8196073460,3415,3415,3415,3415,0
20230810,165500,8196073460,3415,3415,3415,3415,0
20230810,165400,8196073460,3415,3415,3415,3415,0
20230810,165300,8196073460,3415,3415,3415,3415,0
20230810,165200,8196073460,3415,3415,3415,3415,0
20230810,165100,8196073460,3415,3415,3415,3415,0
20230810,165000,8196073460,3415,3415,3415,3415,0
20230810,164900,8196073460,3415,3415,3415,3415,0
20230810,164800,8196073460,3415,3415,3415,3415,0
20230810,164700,8196073460,3415,3415,3415,3415,0
20230810,164600,8196073460,3415,3415,3415,3415,0
20230810,164500,8196073460,3415,3415,3415,3415,0
20230810,164400,8196073460,3415,3415,3415,3415,0
20230810,164300,8196073460,3415,3415,3415,3415,0
20230810,164200,8196073460,3415,3415,3415,3415,0
20230810,164100,8196073460,3415,3415,3415,3415,0
20230810,164000,8196073460,3415,3415,3415,3415,0
20230810,163900,8196073460,3415,3415,3415,3415,0
20230810,163800,8196073460,3415,3415,3415,3415,0
20230810,163700,8196073460,3415,3415,3415,3415,0
20230810,163600,8196073460,3415,3415,3415,3415,0
20230810,163500,8196073460,3415,3415,3415,3415,0
20230810,163400,8196073460,3415,3415,3415,3415,0
20230810,163300,8196073460,3415,3415,3415,3415,0
20230810,163200,8196073460,3415,3415,3415,3415,0
20230810,163100,8196073460,3415,3415,3415,3415,45575
20230810,163000,8196073460,3415,3415,3415,3415,0
20230810,162900,8196073460,3415,3415,3415,3415,0
20230810,162800,8196073460,3415,3415,3415,3415,0
20230810,162700,8196073460,3415,3415,3415,3415,0
20230810,162600,8196073460,3415,3415,3415,3415,0
20230810,162500,8196073460,3415,3415,3415,3415,0
20230810,162400,8196073460,3415,3415,3415,3415,0
20230810,162300,8196073460,3415,3415,3415,3415,0
20230810,162200,8196073460,3415,3415,3415,3415,0
20230810,162100,8196073460,3415,3415,3415,3415,0
20230810,162000,8196073460,3415,3415,3415,3415,0
20230810,161900,8196073460,3415,3415,3415,3415,0
20230810,161800,8196073460,3415,3415,3415,3415,0
20230810,161700,8196073460,3415,3415,3415,3415,0
20230810,161600,8196073460,3415,3415,3415,3415,0
20230810,161500,8196073460,3415,3415,3415,3415,0
20230810,161400,8196073460,3415,3415,3415,3415,0
20230810,161300,8196073460,3415,3415,3415,3415,0
20230810,161200,8196073460,3415,3415,3415,3415,0
20230810,161100,8196073460,3415,3415,3415,3415,0
20230810,161000,8196073460,3415,3415,3415,3415,0
20230810,160900,8196073460,3415,3415,3415,3415,0
20230810,160800,8196073460,3415,3415,3415,3415,0
20230810,160700,8196073460,3415,3415,3415,3415,0
20230810,160600,8196073460,3415,3415,3415,3415,0
20230810,160500,8196073460,3415,3415,3415,3415,0
20230810,160400,8196073460,3415,3415,3415,3415,0
20230810,160300,8196073460,3415,3415,3415,3415,0
20230810,160200,8196073460,3415,3415,3415,3415,0
20230810,160100,8196073460,3415,3415,3415,3415,45575
20230810,160000,8196073460,3415,3415,3415,3415,0
20230810,155900,8196073460,3415,3415,3415,3415,0
20230810,155800,8196073460,3415,3415,3415,3415,0
20230810,155700,8196073460,3415,3415,3415,3415,0
20230810,155600,8196073460,3415,3415,3415,3415,0
20230810,155500,8196073460,3415,3415,3415,3415,0
20230810,155400,8196073460,3415,3415,3415,3415,0
20230810,155300,8196073460,3415,3415,3415,3415,0
20230810,155200,8196073460,3415,3415,3415,3415,0
20230810,155100,8196073460,3415,3415,3415,3415,0
20230810,155000,8196073460,3415,3415,3415,3415,0
20230810,154900,8196073460,3415,3415,3415,3415,0
20230810,154800,8196073460,3415,3415,3415,3415,0
20230810,154700,8196073460,3415,3415,3415,3415,0
20230810,154600,8196073460,3415,3415,3415,3415,0
20230810,154500,8196073460,3415,3415,3415,3415,0
20230810,154400,8196073460,3415,3415,3415,3415,0
20230810,154300,8196073460,3415,3415,3415,3415,0
20230810,154200,8196073460,3415,3415,3415,3415,0
20230810,154100,8196073460,3415,3415,3415,3415,0
20230810,154000,8196073460,3415,3415,3415,3415,0
20230810,153900,8196073460,3415,3415,3415,3415,0
20230810,153800,8196073460,3415,3415,3415,3415,0
20230810,153700,8196073460,3415,3415,3415,3415,0
20230810,153600,8196073460,3415,3415,3415,3415,0
20230810,153500,8196073460,3415,3415,3415,3415,0
20230810,153400,8196073460,3415,3415,3415,3415,0
20230810,153300,8196073460,3415,3415,3415,3415,0
20230810,153200,8196073460,3415,3415,3415,3415,0
20230810,153100,8196073460,3415,3415,3415,3415,45575
20230810,153000,8196073460,3415,3415,3415,3415,45575
20230810,152900,8040434835,3415,3415,3415,3415,0
20230810,152800,8040434835,3415,3415,3415,3415,0
20230810,152700,8040434835,3415,3415,3415,3415,0
20230810,152600,8040434835,3415,3415,3415,3415,0
20230810,152500,8040434835,3415,3415,3415,3415,0
20230810,152400,8040434835,3415,3415,3415,3415,0
20230810,152300,8040434835,3415,3415,3415,3415,0
20230810,152200,8040434835,3415,3415,3415,3415,0
20230810,152100,8040434835,3415,3415,3415,3415,0
20230810,152000,8040434835,3415,3415,3415,3415,0
20230810,151900,8040434835,3415,3415,3420,3410,25402
20230810,151800,7953716385,3415,3425,3425,3400,91528
20230810,151700,7641066130,3425,3410,3425,3410,28905
20230810,151600,7542374015,3410,3410,3415,3410,8154
20230810,151500,7514568785,3410,3410,3410,3405,5761
20230810,151400,7494948780,3410,3410,3410,3405,7161
20230810,151300,7470530070,3410,3405,3410,3405,2639
20230810,151200,7461544035,3405,3400,3405,3400,2043
20230810,151100,7454597675,3405,3400,3405,3395,2390
20230810,151000,7446472535,3400,3390,3400,3380,20881
20230810,150900,7375727610,3390,3385,3390,3385,755
20230810,150800,7373168320,3390,3390,3395,3390,2936
20230810,150700,7363207615,3395,3400,3400,3390,3962
20230810,150600,7349762025,3400,3405,3410,3400,7160
20230810,150500,7325390375,3410,3405,3410,3405,2953
20230810,150400,7315334835,3410,3405,3410,3405,1697
20230810,150300,7309556005,3410,3410,3410,3400,10682
20230810,150200,7273183360,3410,3415,3415,3410,5810
20230810,150100,7253371185,3415,3410,3415,3410,5529
20230810,150000,7234516725,3415,3420,3425,3415,32161
20230810,145900,7124548510,3425,3425,3430,3420,8792
20230810,145800,7094448100,3430,3430,3430,3420,10479
20230810,145700,7058558250,3430,3410,3435,3410,40682
20230810,145600,6919227605,3415,3415,3415,3410,3877
20230810,145500,6905989590,3415,3400,3415,3400,27614
20230810,145400,6811948855,3405,3395,3405,3395,6752
20230810,145300,6788968265,3405,3400,3410,3395,3129
20230810,145200,6778336140,3405,3415,3415,3400,708
20230810,145100,6775922355,3415,3410,3420,3395,19359
20230810,145000,6710030590,3405,3415,3415,3400,5208
20230810,144900,6692280540,3415,3410,3420,3405,3802
20230810,144800,6679298615,3410,3410,3420,3405,11693
20230810,144700,6639409900,3410,3410,3415,3405,4572
20230810,144600,6623830860,3415,3425,3425,3405,14550
20230810,144500,6574126805,3425,3400,3425,3395,34570
20230810,144400,6456113290,3400,3420,3420,3380,21406
20230810,144300,6383333745,3420,3370,3435,3370,144572
20230810,144200,5890777855,3370,3355,3370,3355,14742
20230810,144100,5841263480,3360,3365,3370,3360,3438
20230810,144000,5829709400,3370,3355,3370,3355,309
20230810,143900,5828669630,3370,3355,3370,3355,902
20230810,143800,5825643165,3370,3365,3375,3355,525
20230810,143700,5823875230,3370,3365,3370,3355,572
20230810,143600,5821948540,3370,3355,3370,3355,1608
20230810,143500,5816535415,3370,3360,3370,3355,2377
20230810,143400,5808548470,3370,3355,3370,3355,401
20230810,143300,5807201805,3370,3355,3370,3355,239
20230810,143200,5806399915,3370,3355,3370,3355,8423
20230810,143100,5778065655,3360,3365,3365,3355,1240
20230810,143000,5773904490,3365,3360,3365,3360,183
20230810,142900,5773289605,3365,3365,3365,3365,0
20230810,142800,5773289605,3365,3360,3370,3360,564
20230810,142700,5771394550,3370,3365,3370,3360,7001
20230810,142600,5747864190,3370,3370,3370,3370,0
20230810,142500,5747864190,3370,3370,3370,3370,155
20230810,142400,5747341840,3370,3370,3370,3365,291
20230810,142300,5746362440,3370,3365,3370,3365,2001
20230810,142200,5739629070,3370,3370,3375,3370,2652
20230810,142100,5730691815,3375,3370,3375,3370,6609
20230810,142000,5708419425,3375,3370,3375,3370,2016
20230810,141900,5701625495,3370,3365,3370,3355,1531
20230810,141800,5696485595,3370,3370,3370,3360,781
20230810,141700,5693855625,3370,3370,3370,3370,0
20230810,141600,5693855625,3370,3360,3370,3350,5798
20230810,141500,5674417505,3370,3360,3375,3360,323
20230810,141400,5673332185,3375,3370,3375,3355,5069
20230810,141300,5656303400,3370,3370,3375,3350,6940
20230810,141200,5633005505,3375,3375,3375,3375,0
20230810,141100,5633005505,3375,3365,3375,3365,966
20230810,141000,5629754650,3365,3360,3365,3360,3051
20230810,140900,5619500550,3360,3355,3360,3355,1071
20230810,140800,5615907330,3360,3360,3360,3355,177
20230810,140700,5615313300,3360,3360,3360,3355,3069
20230810,140600,5605001710,3360,3365,3365,3355,6008
20230810,140500,5584839820,3365,3360,3365,3355,9018
20230810,140400,5554564350,3365,3370,3370,3365,2910
20230810,140300,5544771265,3375,3370,3375,3370,174
20230810,140200,5544184840,3375,3375,3375,3375,0
20230810,140100,5544184840,3375,3365,3375,3365,2288
20230810,140000,5536483710,3365,3360,3365,3360,1297
20230810,135900,5532125260,3365,3365,3370,3360,2629
20230810,135800,5523289960,3365,3360,3370,3360,4618
20230810,135700,5507768335,3370,3375,3375,3360,25869
20230810,135600,5420671075,3380,3375,3380,3375,101
20230810,135500,5420330195,3380,3375,3380,3375,2263
20230810,135400,5412692550,3380,3375,3380,3375,227
20230810,135300,5411926390,3380,3380,3380,3375,1555
20230810,135200,5406672490,3380,3375,3380,3375,876
20230810,135100,5403715320,3380,3385,3385,3380,1493
20230810,135000,5398668890,3385,3385,3385,3385,0
20230810,134900,5398668890,3385,3380,3385,3380,76
20230810,134800,5398412005,3385,3380,3385,3380,2662
20230810,134700,5389414430,3385,3380,3385,3380,3369
20230810,134600,5378027080,3385,3380,3385,3380,1201
20230810,134500,5373963365,3385,3385,3385,3380,180
20230810,134400,5373354375,3385,3385,3385,3385,207
20230810,134300,5372653680,3390,3390,3390,3390,102
20230810,134200,5372307900,3390,3385,3390,3385,4154
20230810,134100,5358246590,3390,3390,3390,3385,2964
20230810,134000,5348198880,3395,3390,3395,3390,823
20230810,133900,5345407295,3395,3385,3395,3380,27306
20230810,133800,5252951075,3385,3375,3385,3375,2851
20230810,133700,5243314135,3380,3375,3380,3375,3494
20230810,133600,5231521875,3380,3380,3380,3375,5041
20230810,133500,5214508470,3380,3380,3380,3380,1151
20230810,133400,5210618090,3385,3380,3385,3380,22
20230810,133300,5210543720,3385,3380,3385,3375,1985
20230810,133200,5203834510,3380,3375,3380,3375,452
20230810,133100,5202308750,3380,3380,3380,3380,1110
20230810,133000,5198556950,3380,3380,3380,3375,5
20230810,132900,5198540060,3380,3380,3380,3380,0
20230810,132800,5198540060,3380,3380,3380,3375,236
20230810,132700,5197742940,3380,3380,3380,3380,117
20230810,132600,5197347480,3380,3375,3380,3375,702
20230810,132500,5194978220,3380,3380,3385,3375,2982
20230810,132400,5184912070,3385,3385,3385,3385,1
20230810,132300,5184908685,3385,3380,3385,3380,4743
20230810,132200,5168877340,3380,3375,3380,3375,3563
20230810,132100,5156852025,3375,3375,3375,3370,1533
20230810,132000,5151685760,3375,3370,3375,3370,2631
20230810,131900,5142819225,3375,3380,3380,3370,3742
20230810,131800,5130206420,3380,3380,3380,3375,371
20230810,131700,5128952670,3380,3375,3380,3375,240
20230810,131600,5128142660,3380,3370,3380,3370,2755
20230810,131500,5118858300,3375,3380,3380,3375,273
20230810,131400,5117936850,3380,3375,3380,3375,528
20230810,131300,5116154835,3380,3380,3380,3375,299
20230810,131200,5115145515,3385,3385,3385,3375,400
20230810,131100,5113793110,3385,3385,3385,3380,191
20230810,131000,5113147500,3385,3380,3385,3380,3443
20230810,130900,5101510150,3380,3375,3380,3375,2641
20230810,130800,5092596010,3375,3375,3380,3375,1779
20230810,130700,5086591880,3380,3375,3380,3370,2210
20230810,130600,5079136625,3380,3380,3380,3375,267
20230810,130500,5078234665,3380,3385,3385,3375,4347
20230810,130400,5063543405,3385,3380,3385,3380,3514
20230810,130300,5051663455,3385,3390,3390,3380,1634
20230810,130200,5046140360,3380,3385,3390,3380,2385
20230810,130100,5038069800,3390,3385,3390,3380,9073
20230810,130000,5007378985,3385,3390,3395,3385,6934
20230810,125900,4983875215,3390,3380,3390,3380,15521
20230810,125800,4931386855,3375,3375,3380,3375,81
20230810,125700,4931113460,3380,3380,3380,3375,559
20230810,125600,4929225900,3380,3375,3380,3375,196
20230810,125500,4928564385,3375,3370,3375,3370,110
20230810,125400,4928193680,3375,3375,3375,3370,512
20230810,125300,4926465685,3375,3380,3380,3370,1499
20230810,125200,4921401000,3380,3375,3380,3370,3868
20230810,125100,4908344635,3375,3370,3375,3370,5207
20230810,125000,4890797035,3370,3365,3370,3365,1296
20230810,124900,4886435990,3370,3365,3370,3365,3
20230810,124800,4886425885,3370,3370,3370,3365,36
20230810,124700,4886304570,3370,3370,3370,3365,17
20230810,124600,4886247350,3365,3365,3370,3365,20
20230810,124500,4886180045,3370,3365,3370,3365,374
20230810,124400,4884921520,3370,3365,3370,3365,1851
20230810,124300,4878692895,3365,3355,3365,3355,1284
20230810,124200,4874379020,3360,3360,3360,3355,1068
20230810,124100,4870790720,3360,3360,3365,3360,255
20230810,124000,4869933915,3365,3360,3365,3360,74
20230810,123900,4869685265,3365,3365,3365,3360,144
20230810,123800,4869201205,3365,3360,3365,3360,18
20230810,123700,4869140700,3365,3365,3365,3365,30
20230810,123600,4869039750,3365,3360,3365,3360,6
20230810,123500,4869019585,3365,3365,3365,3360,1005
20230810,123400,4865640275,3365,3360,3365,3350,1341
20230810,123300,4861133695,3360,3360,3365,3360,2140
20230810,123200,4853943290,3360,3355,3360,3355,681
20230810,123100,4851658530,3360,3355,3360,3355,2
20230810,123000,4851651815,3360,3345,3360,3345,4599
20230810,122900,4836252165,3355,3345,3355,3345,278
20230810,122800,4835319495,3355,3350,3355,3345,2576
20230810,122700,4826691145,3350,3350,3350,3350,2065
20230810,122600,4819773395,3350,3345,3350,3345,909
20230810,122500,4816732230,3350,3350,3355,3350,5419
20230810,122400,4798578575,3355,3350,3355,3350,501
20230810,122300,4796900220,3355,3350,3355,3350,481
20230810,122200,4795288845,3355,3355,3355,3350,704
20230810,122100,4792927890,3355,3350,3355,3350,4233
20230810,122000,4778747310,3355,3355,3355,3350,937
20230810,121900,4775608310,3355,3355,3355,3355,25
20230810,121800,4775524435,3355,3350,3355,3350,909
20230810,121700,4772479035,3355,3355,3355,3350,99
20230810,121600,4772147120,3355,3355,3355,3350,1840
20230810,121500,4765978100,3350,3355,3355,3350,3230
20230810,121400,4755157450,3355,3355,3355,3350,1536
20230810,121300,4750010335,3350,3350,3360,3350,940
20230810,121200,4746860980,3360,3360,3360,3350,5071
20230810,121100,4729870430,3360,3355,3365,3355,360
20230810,121000,4728662605,3365,3360,3365,3355,452
20230810,120900,4727145880,3365,3360,3365,3360,41
20230810,120800,4727008115,3365,3360,3365,3360,143
20230810,120700,4726527545,3365,3365,3365,3355,512
20230810,120600,4724809705,3365,3355,3365,3355,81
20230810,120500,4724537940,3365,3365,3365,3355,362
20230810,120400,4723323400,3360,3360,3365,3355,300
20230810,120300,4722316660,3365,3360,3365,3360,61
20230810,120200,4722111690,3365,3355,3365,3355,701
20230810,120100,4719759825,3365,3360,3365,3360,17
20230810,120000,4719702700,3365,3365,3365,3365,2
20230810,115900,4719695970,3365,3350,3365,3350,18
20230810,115800,4719635475,3365,3365,3365,3350,1006
20230810,115700,4716260930,3365,3365,3365,3355,373
20230810,115600,4715008785,3365,3355,3365,3355,2365
20230810,115500,4707073900,3355,3365,3365,3355,4396
20230810,115400,4692324835,3365,3360,3365,3360,1050
20230810,115300,4688796830,3360,3365,3365,3360,1845
20230810,115200,4682597610,3370,3370,3370,3370,3
20230810,115100,4682587500,3370,3365,3370,3360,323
20230810,115000,4681500835,3365,3360,3365,3360,2196
20230810,114900,4674114765,3365,3355,3365,3355,6464
20230810,114800,4652408310,3360,3360,3360,3355,411
20230810,114700,4651029390,3360,3360,3365,3360,368
20230810,114600,4649792890,3365,3365,3365,3360,362
20230810,114500,4648576510,3365,3365,3365,3355,4412
20230810,114400,4633766005,3365,3365,3365,3360,42
20230810,114300,4633624680,3365,3360,3365,3360,1272
20230810,114200,4629350440,3360,3355,3360,3355,515
20230810,114100,4627620540,3360,3360,3360,3355,422
20230810,114000,4626202670,3360,3345,3360,3345,8663
20230810,113900,4597190730,3365,3360,3365,3345,26788
20230810,113800,4507445630,3365,3360,3365,3355,12602
20230810,113700,4465138575,3365,3365,3370,3365,1067
20230810,113600,4461548115,3370,3365,3370,3365,3480
20230810,113500,4449837870,3370,3365,3370,3365,6380
20230810,113400,4428352965,3370,3365,3370,3365,182
20230810,113300,4427740515,3370,3375,3375,3365,4627
20230810,113200,4412150025,3370,3370,3375,3370,602
20230810,113100,4410121275,3375,3375,3375,3375,117
20230810,113000,4409726400,3375,3375,3375,3370,217
20230810,112900,4408995025,3375,3375,3375,3375,871
20230810,112800,4406055400,3375,3375,3375,3370,1178
20230810,112700,4402083820,3375,3365,3375,3365,664
20230810,112600,4399845970,3370,3375,3375,3370,4224
20230810,112500,4385610375,3375,3370,3380,3370,2461
20230810,112400,4377314825,3380,3375,3380,3375,5334
20230810,112300,4359312565,3385,3385,3385,3380,6452
20230810,112200,4337504735,3385,3380,3385,3380,182
20230810,112100,4336888965,3385,3385,3385,3380,749
20230810,112000,4334355730,3385,3380,3385,3380,887
20230810,111900,4331356650,3385,3380,3385,3380,365
20230810,111800,4330122775,3385,3390,3390,3380,3156
20230810,111700,4319443265,3390,3385,3390,3385,255
20230810,111600,4318580070,3390,3390,3395,3390,2181
20230810,111500,4311186455,3395,3395,3395,3390,1257
20230810,111400,4306925150,3395,3395,3395,3390,2860
20230810,111300,4297229685,3390,3390,3395,3390,1072
20230810,111200,4293595575,3395,3390,3395,3390,1741
20230810,111100,4287693545,3395,3395,3395,3390,1555
20230810,111000,4282421490,3395,3390,3395,3385,4152
20230810,110900,4268352090,3390,3390,3395,3385,3029
20230810,110800,4258092885,3390,3390,3395,3390,1134
20230810,110700,4254248555,3390,3390,3395,3390,679
20230810,110600,4251946170,3395,3390,3395,3385,1172
20230810,110500,4247973105,3395,3390,3395,3390,1088
20230810,110400,4244284245,3395,3385,3395,3385,2287
20230810,110300,4236530750,3385,3390,3390,3380,4304
20230810,110200,4221951810,3385,3390,3390,3385,547
20230810,110100,4220099355,3390,3390,3390,3385,1275
20230810,110000,4215780315,3385,3390,3395,3385,1583
20230810,105900,4210420010,3390,3395,3395,3390,4047
20230810,105800,4196681120,3395,3395,3395,3385,1250
20230810,105700,4192444095,3385,3390,3395,3385,8911
20230810,105600,4162237955,3390,3385,3390,3380,5344
20230810,105500,4144138705,3380,3375,3385,3375,6265
20230810,105400,4122969815,3375,3375,3375,3370,5634
20230810,105300,4103955150,3375,3375,3375,3375,1122
20230810,105200,4100168400,3375,3375,3375,3365,1298
20230810,105100,4095793605,3375,3375,3375,3365,1959
20230810,105000,4089191665,3375,3360,3375,3360,6422
20230810,104900,4067570775,3365,3360,3365,3360,517
20230810,104800,4065832620,3365,3365,3365,3360,966
20230810,104700,4062584800,3365,3355,3365,3355,2877
20230810,104600,4052928310,3360,3360,3365,3355,4644
20230810,104500,4037336405,3365,3360,3365,3360,1077
20230810,104400,4033714055,3365,3360,3365,3360,5904
20230810,104300,4013873750,3365,3360,3365,3360,1350
20230810,104200,4009337685,3365,3365,3370,3360,5142
20230810,104100,3992041425,3370,3370,3370,3365,2971
20230810,104000,3982029425,3370,3365,3370,3365,2476
20230810,103900,3973689955,3370,3370,3370,3365,1599
20230810,103800,3968307540,3370,3375,3375,3365,5152
20230810,103700,3950943785,3375,3380,3380,3370,5823
20230810,103600,3931290040,3380,3365,3380,3360,11476
20230810,103500,3892612365,3360,3360,3365,3355,5276
20230810,103400,3874888130,3365,3360,3370,3360,15599
20230810,103300,3822429115,3365,3360,3370,3360,7069
20230810,103200,3798657620,3370,3360,3370,3355,17482
20230810,103100,3739929270,3370,3385,3390,3345,85466
20230810,103000,3452616225,3390,3395,3395,3385,15104
20230810,102900,3401419200,3395,3395,3395,3390,1850
20230810,102800,3395147130,3395,3395,3400,3395,10950
20230810,102700,3357963540,3400,3395,3400,3395,5300
20230810,102600,3339968915,3400,3410,3410,3390,16853
20230810,102500,3282692765,3410,3405,3410,3400,19106
20230810,102400,3217598860,3410,3385,3415,3385,31824
20230810,102300,3109239910,3385,3390,3400,3385,18661
20230810,102200,3045984280,3395,3385,3420,3385,49675
20230810,102100,2877107780,3385,3415,3425,3380,48581
20230810,102000,2711977200,3415,3425,3430,3380,76788
20230810,101900,2450484755,3430,3415,3460,3400,212238
20230810,101800,1722343385,3415,3355,3425,3350,183336
20230810,101700,1098875425,3355,3355,3360,3350,13714
20230810,101600,1052833690,3355,3345,3355,3345,12686
20230810,101500,1010338295,3345,3320,3350,3320,85998
20230810,101400,723283650,3320,3310,3320,3310,6
20230810,101300,723263780,3320,3320,3320,3320,124
20230810,101200,722852100,3320,3315,3320,3315,1467
20230810,101100,717988450,3315,3310,3315,3305,5149
20230810,101000,700930030,3315,3315,3315,3310,34
20230810,100900,700817325,3315,3310,3315,3310,24
20230810,100800,700737880,3315,3310,3315,3305,1069
20230810,100700,697198415,3315,3305,3315,3300,3133
20230810,100600,686857155,3315,3305,3315,3305,366
20230810,100500,685647515,3315,3305,3315,3305,5039
20230810,100400,668968605,3310,3305,3310,3300,18562
20230810,100300,607712775,3310,3305,3310,3300,2180
20230810,100200,600517595,3305,3305,3310,3300,3503
20230810,100100,588957125,3310,3310,3310,3305,2824
20230810,100000,579623785,3315,3315,3320,3305,2755
20230810,095900,570509730,3320,3310,3320,3310,299
20230810,095800,569519890,3320,3320,3320,3315,18
20230810,095700,569460190,3320,3320,3320,3320,0
20230810,095600,569460190,3320,3320,3320,3315,392
20230810,095500,568160410,3320,3315,3320,3315,92
20230810,095400,567855425,3315,3320,3320,3310,2318
20230810,095300,560178120,3315,3320,3325,3315,5321
20230810,095200,542535510,3325,3315,3325,3315,668
20230810,095100,540321070,3325,3320,3325,3320,2449
20230810,095000,532188400,3320,3320,3320,3320,0
20230810,094900,532188400,3320,3315,3320,3315,1149
20230810,094800,528379430,3320,3315,3320,3315,2309
20230810,094700,520725075,3320,3320,3325,3315,775
20230810,094600,518152220,3325,3325,3330,3320,8588
20230810,094500,489622140,3330,3330,3335,3325,4611
20230810,094400,474286790,3335,3330,3340,3330,3647
20230810,094300,462138020,3340,3335,3340,3330,6550
20230810,094200,440305835,3340,3335,3340,3335,8128
20230810,094100,413160820,3340,3335,3340,3330,7440
20230810,094000,388349905,3335,3325,3335,3325,5040
20230810,093900,371564040,3325,3325,3325,3320,4765
20230810,093800,355720925,3325,3320,3325,3320,1536
20230810,093700,350618725,3325,3320,3325,3320,887
20230810,093600,347673725,3325,3315,3325,3315,3579
20230810,093500,335785295,3325,3325,3325,3320,2355
20230810,093400,327962255,3325,3320,3325,3315,3222
20230810,093300,317264675,3320,3320,3320,3315,439
20230810,093200,315807200,3320,3315,3320,3315,2547
20230810,093100,307351425,3320,3320,3320,3315,262
20230810,093000,306482435,3320,3310,3320,3305,4205
20230810,092900,292558455,3310,3305,3310,3305,804
20230810,092800,289898290,3310,3305,3310,3305,1699
20230810,092700,284278425,3305,3305,3305,3300,1219
20230810,092600,280251180,3310,3310,3310,3310,106
20230810,092500,279900320,3310,3305,3310,3305,1601
20230810,092400,274608985,3310,3300,3310,3300,235
20230810,092300,273832555,3305,3305,3305,3300,492
20230810,092200,272208495,3300,3300,3305,3300,241
20230810,092100,271413075,3300,3300,3300,3300,151
20230810,092000,270914775,3295,3300,3310,3295,5772
20230810,091900,251873715,3305,3305,3310,3305,660
20230810,091800,249692385,3305,3310,3310,3300,81
20230810,091700,249424990,3310,3300,3310,3295,8696
20230810,091600,220715195,3300,3295,3300,3295,302
20230810,091500,219720095,3300,3290,3300,3290,1863
20230810,091400,213590510,3285,3290,3290,3285,4182
20230810,091300,199839235,3300,3285,3300,3285,4298
20230810,091200,185712885,3290,3295,3300,3290,5521
20230810,091100,167535540,3300,3300,3310,3290,6838
20230810,091000,144993400,3315,3310,3320,3305,4476
20230810,090900,130199700,3310,3325,3325,3305,7393
20230810,090800,105698440,3325,3315,3325,3315,2828
20230810,090700,96300835,3320,3310,3320,3310,2606
20230810,090600,87660100,3315,3315,3315,3310,1903
20230810,090500,81355440,3315,3325,3325,3315,3135
20230810,090400,70941005,3325,3310,3325,3300,2823
20230810,090300,61593600,3310,3295,3310,3295,2593
20230810,090200,53035530,3295,3295,3300,3295,5134
20230810,090100,36102615,3295,3295,3295,3285,853
20230810,090000,33293610,3295,3300,3300,3280,9514