KissMeData/080000/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193500,527087460,3260,3260,3260,3260,15317
20230810,193400,527087460,3260,3260,3260,3260,0
20230810,193300,527087460,3260,3260,3260,3260,0
20230810,193200,527087460,3260,3260,3260,3260,0
20230810,193100,527087460,3260,3260,3260,3260,0
20230810,193000,527087460,3260,3260,3260,3260,0
20230810,192900,527087460,3260,3260,3260,3260,0
20230810,192800,527087460,3260,3260,3260,3260,0
20230810,192700,527087460,3260,3260,3260,3260,0
20230810,192600,527087460,3260,3260,3260,3260,0
20230810,192500,527087460,3260,3260,3260,3260,0
20230810,192400,527087460,3260,3260,3260,3260,0
20230810,192300,527087460,3260,3260,3260,3260,0
20230810,192200,527087460,3260,3260,3260,3260,0
20230810,192100,527087460,3260,3260,3260,3260,0
20230810,192000,527087460,3260,3260,3260,3260,0
20230810,191900,527087460,3260,3260,3260,3260,0
20230810,191800,527087460,3260,3260,3260,3260,0
20230810,191700,527087460,3260,3260,3260,3260,0
20230810,191600,527087460,3260,3260,3260,3260,0
20230810,191500,527087460,3260,3260,3260,3260,0
20230810,191400,527087460,3260,3260,3260,3260,0
20230810,191300,527087460,3260,3260,3260,3260,0
20230810,191200,527087460,3260,3260,3260,3260,0
20230810,191100,527087460,3260,3260,3260,3260,0
20230810,191000,527087460,3260,3260,3260,3260,0
20230810,190900,527087460,3260,3260,3260,3260,0
20230810,190800,527087460,3260,3260,3260,3260,0
20230810,190700,527087460,3260,3260,3260,3260,0
20230810,190600,527087460,3260,3260,3260,3260,0
20230810,190500,527087460,3260,3260,3260,3260,15317
20230810,190400,527087460,3260,3260,3260,3260,0
20230810,190300,527087460,3260,3260,3260,3260,0
20230810,190200,527087460,3260,3260,3260,3260,0
20230810,190100,527087460,3260,3260,3260,3260,0
20230810,190000,527087460,3260,3260,3260,3260,0
20230810,185900,527087460,3260,3260,3260,3260,0
20230810,185800,527087460,3260,3260,3260,3260,0
20230810,185700,527087460,3260,3260,3260,3260,0
20230810,185600,527087460,3260,3260,3260,3260,0
20230810,185500,527087460,3260,3260,3260,3260,0
20230810,185400,527087460,3260,3260,3260,3260,0
20230810,185300,527087460,3260,3260,3260,3260,0
20230810,185200,527087460,3260,3260,3260,3260,0
20230810,185100,527087460,3260,3260,3260,3260,0
20230810,185000,527087460,3260,3260,3260,3260,0
20230810,184900,527087460,3260,3260,3260,3260,0
20230810,184800,527087460,3260,3260,3260,3260,0
20230810,184700,527087460,3260,3260,3260,3260,0
20230810,184600,527087460,3260,3260,3260,3260,0
20230810,184500,527087460,3260,3260,3260,3260,0
20230810,184400,527087460,3260,3260,3260,3260,0
20230810,184300,527087460,3260,3260,3260,3260,0
20230810,184200,527087460,3260,3260,3260,3260,0
20230810,184100,527087460,3260,3260,3260,3260,0
20230810,184000,527087460,3260,3260,3260,3260,0
20230810,183900,527087460,3260,3260,3260,3260,0
20230810,183800,527087460,3260,3260,3260,3260,0
20230810,183700,527087460,3260,3260,3260,3260,0
20230810,183600,527087460,3260,3260,3260,3260,0
20230810,183500,527087460,3260,3260,3260,3260,15317
20230810,183400,527087460,3260,3260,3260,3260,0
20230810,183300,527087460,3260,3260,3260,3260,0
20230810,183200,527087460,3260,3260,3260,3260,0
20230810,183100,527087460,3260,3260,3260,3260,0
20230810,183000,527087460,3260,3260,3260,3260,0
20230810,182900,527087460,3260,3260,3260,3260,0
20230810,182800,527087460,3260,3260,3260,3260,0
20230810,182700,527087460,3260,3260,3260,3260,0
20230810,182600,527087460,3260,3260,3260,3260,0
20230810,182500,527087460,3260,3260,3260,3260,0
20230810,182400,527087460,3260,3260,3260,3260,0
20230810,182300,527087460,3260,3260,3260,3260,0
20230810,182200,527087460,3260,3260,3260,3260,0
20230810,182100,527087460,3260,3260,3260,3260,0
20230810,182000,527087460,3260,3260,3260,3260,0
20230810,181900,527087460,3260,3260,3260,3260,0
20230810,181800,527087460,3260,3260,3260,3260,0
20230810,181700,527087460,3260,3260,3260,3260,0
20230810,181600,527087460,3260,3260,3260,3260,0
20230810,181500,527087460,3260,3260,3260,3260,0
20230810,181400,527087460,3260,3260,3260,3260,0
20230810,181300,527087460,3260,3260,3260,3260,0
20230810,181200,527087460,3260,3260,3260,3260,0
20230810,181100,527087460,3260,3260,3260,3260,0
20230810,181000,527087460,3260,3260,3260,3260,0
20230810,180900,527087460,3260,3260,3260,3260,0
20230810,180800,527087460,3260,3260,3260,3260,0
20230810,180700,527087460,3260,3260,3260,3260,0
20230810,180600,527087460,3260,3260,3260,3260,0
20230810,180500,527087460,3260,3260,3260,3260,15317
20230810,180400,527087460,3260,3260,3260,3260,0
20230810,180300,527087460,3260,3260,3260,3260,0
20230810,180200,527087460,3260,3260,3260,3260,0
20230810,180100,527087460,3260,3260,3260,3260,0
20230810,180000,527087460,3260,3260,3260,3260,0
20230810,175900,527087460,3260,3260,3260,3260,0
20230810,175800,527087460,3260,3260,3260,3260,0
20230810,175700,527087460,3260,3260,3260,3260,0
20230810,175600,527087460,3260,3260,3260,3260,0
20230810,175500,527087460,3260,3260,3260,3260,0
20230810,175400,527087460,3260,3260,3260,3260,0
20230810,175300,527087460,3260,3260,3260,3260,0
20230810,175200,527087460,3260,3260,3260,3260,0
20230810,175100,527087460,3260,3260,3260,3260,0
20230810,175000,527087460,3260,3260,3260,3260,0
20230810,174900,527087460,3260,3260,3260,3260,0
20230810,174800,527087460,3260,3260,3260,3260,0
20230810,174700,527087460,3260,3260,3260,3260,0
20230810,174600,527087460,3260,3260,3260,3260,0
20230810,174500,527087460,3260,3260,3260,3260,0
20230810,174400,527087460,3260,3260,3260,3260,0
20230810,174300,527087460,3260,3260,3260,3260,0
20230810,174200,527087460,3260,3260,3260,3260,0
20230810,174100,527087460,3260,3260,3260,3260,0
20230810,174000,527087460,3260,3260,3260,3260,0
20230810,173900,527087460,3260,3260,3260,3260,0
20230810,173800,527087460,3260,3260,3260,3260,0
20230810,173700,527087460,3260,3260,3260,3260,0
20230810,173600,527087460,3260,3260,3260,3260,0
20230810,173500,527087460,3260,3260,3260,3260,15317
20230810,173400,527087460,3260,3260,3260,3260,0
20230810,173300,527087460,3260,3260,3260,3260,0
20230810,173200,527087460,3260,3260,3260,3260,0
20230810,173100,527087460,3260,3260,3260,3260,0
20230810,173000,527087460,3260,3260,3260,3260,0
20230810,172900,527087460,3260,3260,3260,3260,0
20230810,172800,527087460,3260,3260,3260,3260,0
20230810,172700,527087460,3260,3260,3260,3260,0
20230810,172600,527087460,3260,3260,3260,3260,0
20230810,172500,527087460,3260,3260,3260,3260,0
20230810,172400,527087460,3260,3260,3260,3260,0
20230810,172300,527087460,3260,3260,3260,3260,0
20230810,172200,527087460,3260,3260,3260,3260,0
20230810,172100,527087460,3260,3260,3260,3260,0
20230810,172000,527087460,3260,3260,3260,3260,0
20230810,171900,527087460,3260,3260,3260,3260,0
20230810,171800,527087460,3260,3260,3260,3260,0
20230810,171700,527087460,3260,3260,3260,3260,0
20230810,171600,527087460,3260,3260,3260,3260,0
20230810,171500,527087460,3260,3260,3260,3260,0
20230810,171400,527087460,3260,3260,3260,3260,0
20230810,171300,527087460,3260,3260,3260,3260,0
20230810,171200,527087460,3260,3260,3260,3260,0
20230810,171100,527087460,3260,3260,3260,3260,0
20230810,171000,527087460,3260,3260,3260,3260,0
20230810,170900,527087460,3260,3260,3260,3260,0
20230810,170800,527087460,3260,3260,3260,3260,0
20230810,170700,527087460,3260,3260,3260,3260,0
20230810,170600,527087460,3260,3260,3260,3260,0
20230810,170500,527087460,3260,3260,3260,3260,15317
20230810,170400,527087460,3260,3260,3260,3260,0
20230810,170300,527087460,3260,3260,3260,3260,0
20230810,170200,527087460,3260,3260,3260,3260,0
20230810,170100,527087460,3260,3260,3260,3260,0
20230810,170000,527087460,3260,3260,3260,3260,0
20230810,165900,527087460,3260,3260,3260,3260,0
20230810,165800,527087460,3260,3260,3260,3260,0
20230810,165700,527087460,3260,3260,3260,3260,0
20230810,165600,527087460,3260,3260,3260,3260,0
20230810,165500,527087460,3260,3260,3260,3260,0
20230810,165400,527087460,3260,3260,3260,3260,0
20230810,165300,527087460,3260,3260,3260,3260,0
20230810,165200,527087460,3260,3260,3260,3260,0
20230810,165100,527087460,3260,3260,3260,3260,0
20230810,165000,527087460,3260,3260,3260,3260,0
20230810,164900,527087460,3260,3260,3260,3260,0
20230810,164800,527087460,3260,3260,3260,3260,0
20230810,164700,527087460,3260,3260,3260,3260,0
20230810,164600,527087460,3260,3260,3260,3260,0
20230810,164500,527087460,3260,3260,3260,3260,0
20230810,164400,527087460,3260,3260,3260,3260,0
20230810,164300,527087460,3260,3260,3260,3260,0
20230810,164200,527087460,3260,3260,3260,3260,0
20230810,164100,527087460,3260,3260,3260,3260,0
20230810,164000,527087460,3260,3260,3260,3260,0
20230810,163900,527087460,3260,3260,3260,3260,0
20230810,163800,527087460,3260,3260,3260,3260,0
20230810,163700,527087460,3260,3260,3260,3260,0
20230810,163600,527087460,3260,3260,3260,3260,0
20230810,163500,527087460,3260,3260,3260,3260,15317
20230810,163400,527087460,3260,3260,3260,3260,0
20230810,163300,527087460,3260,3260,3260,3260,0
20230810,163200,527087460,3260,3260,3260,3260,0
20230810,163100,527087460,3260,3260,3260,3260,0
20230810,163000,527087460,3260,3260,3260,3260,0
20230810,162900,527087460,3260,3260,3260,3260,0
20230810,162800,527087460,3260,3260,3260,3260,0
20230810,162700,527087460,3260,3260,3260,3260,0
20230810,162600,527087460,3260,3260,3260,3260,0
20230810,162500,527087460,3260,3260,3260,3260,0
20230810,162400,527087460,3260,3260,3260,3260,0
20230810,162300,527087460,3260,3260,3260,3260,0
20230810,162200,527087460,3260,3260,3260,3260,0
20230810,162100,527087460,3260,3260,3260,3260,0
20230810,162000,527087460,3260,3260,3260,3260,0
20230810,161900,527087460,3260,3260,3260,3260,0
20230810,161800,527087460,3260,3260,3260,3260,0
20230810,161700,527087460,3260,3260,3260,3260,0
20230810,161600,527087460,3260,3260,3260,3260,0
20230810,161500,527087460,3260,3260,3260,3260,0
20230810,161400,527087460,3260,3260,3260,3260,0
20230810,161300,527087460,3260,3260,3260,3260,0
20230810,161200,527087460,3260,3260,3260,3260,0
20230810,161100,527087460,3260,3260,3260,3260,0
20230810,161000,527087460,3260,3260,3260,3260,0
20230810,160900,527087460,3260,3260,3260,3260,0
20230810,160800,527087460,3260,3260,3260,3260,0
20230810,160700,527087460,3260,3260,3260,3260,0
20230810,160600,527087460,3260,3260,3260,3260,0
20230810,160500,527087460,3260,3260,3260,3260,15317
20230810,160400,527087460,3260,3260,3260,3260,0
20230810,160300,527087460,3260,3260,3260,3260,0
20230810,160200,527087460,3260,3260,3260,3260,0
20230810,160100,527087460,3260,3260,3260,3260,0
20230810,160000,527087460,3260,3260,3260,3260,0
20230810,155900,527087460,3260,3260,3260,3260,0
20230810,155800,527087460,3260,3260,3260,3260,0
20230810,155700,527087460,3260,3260,3260,3260,0
20230810,155600,527087460,3260,3260,3260,3260,0
20230810,155500,527087460,3260,3260,3260,3260,0
20230810,155400,527087460,3260,3260,3260,3260,0
20230810,155300,527087460,3260,3260,3260,3260,0
20230810,155200,527087460,3260,3260,3260,3260,0
20230810,155100,527087460,3260,3260,3260,3260,0
20230810,155000,527087460,3260,3260,3260,3260,0
20230810,154900,527087460,3260,3260,3260,3260,0
20230810,154800,527087460,3260,3260,3260,3260,0
20230810,154700,527087460,3260,3260,3260,3260,0
20230810,154600,527087460,3260,3260,3260,3260,0
20230810,154500,527087460,3260,3260,3260,3260,0
20230810,154400,527087460,3260,3260,3260,3260,0
20230810,154300,527087460,3260,3260,3260,3260,0
20230810,154200,527087460,3260,3260,3260,3260,0
20230810,154100,527087460,3260,3260,3260,3260,0
20230810,154000,527087460,3260,3260,3260,3260,0
20230810,153900,527087460,3260,3260,3260,3260,0
20230810,153800,527087460,3260,3260,3260,3260,0
20230810,153700,527087460,3260,3260,3260,3260,0
20230810,153600,527087460,3260,3260,3260,3260,0
20230810,153500,527087460,3260,3260,3260,3260,15317
20230810,153400,527087460,3260,3260,3260,3260,0
20230810,153300,527087460,3260,3260,3260,3260,0
20230810,153200,527087460,3260,3260,3260,3260,0
20230810,153100,527087460,3260,3260,3260,3260,0
20230810,153000,527087460,3260,3260,3260,3260,15317
20230810,152900,477154040,3295,3295,3295,3295,0
20230810,152800,477154040,3295,3295,3295,3295,0
20230810,152700,477154040,3295,3295,3295,3295,0
20230810,152600,477154040,3295,3295,3295,3295,0
20230810,152500,477154040,3295,3295,3295,3295,0
20230810,152400,477154040,3295,3295,3295,3295,0
20230810,152300,477154040,3295,3295,3295,3295,0
20230810,152200,477154040,3295,3295,3295,3295,0
20230810,152100,477154040,3295,3295,3295,3295,0
20230810,152000,477154040,3295,3295,3295,3295,0
20230810,151900,477154040,3295,3295,3300,3285,1369
20230810,151800,472644365,3295,3295,3295,3290,112
20230810,151700,472275375,3295,3285,3295,3285,1717
20230810,151600,466628365,3285,3285,3285,3280,143
20230810,151500,466159270,3280,3280,3285,3280,22
20230810,151400,466087105,3285,3270,3285,3270,489
20230810,151300,464483680,3270,3270,3270,3270,263
20230810,151200,463623670,3270,3270,3270,3270,105
20230810,151100,463280320,3275,3275,3275,3275,500
20230810,151000,461642820,3275,3275,3275,3275,1
20230810,150900,461639545,3275,3265,3275,3265,85
20230810,150800,461362010,3265,3265,3265,3265,1
20230810,150700,461358745,3280,3275,3280,3265,1554
20230810,150600,456278295,3275,3280,3280,3275,1320
20230810,150500,451954015,3285,3285,3285,3285,0
20230810,150400,451954015,3285,3285,3285,3285,12
20230810,150300,451914595,3280,3285,3285,3280,902
20230810,150200,448951570,3285,3285,3285,3285,0
20230810,150100,448951570,3285,3290,3290,3285,198
20230810,150000,448300175,3290,3285,3290,3285,559
20230810,145900,446463565,3285,3285,3285,3285,152
20230810,145800,445964245,3280,3285,3285,3280,379
20230810,145700,444720230,3290,3290,3290,3290,0
20230810,145600,444720230,3290,3290,3290,3290,0
20230810,145500,444720230,3290,3290,3290,3290,304
20230810,145400,443720070,3290,3290,3290,3290,0
20230810,145300,443720070,3290,3290,3290,3290,0
20230810,145200,443720070,3290,3280,3290,3280,308
20230810,145100,442709750,3280,3280,3280,3280,1
20230810,145000,442706470,3280,3280,3280,3280,0
20230810,144900,442706470,3280,3280,3280,3280,0
20230810,144800,442706470,3280,3280,3280,3280,0
20230810,144700,442706470,3280,3280,3280,3280,402
20230810,144600,441387910,3280,3280,3280,3280,200
20230810,144500,440731910,3280,3285,3285,3280,162
20230810,144400,440199750,3285,3285,3285,3285,0
20230810,144300,440199750,3285,3285,3285,3285,373
20230810,144200,438974445,3285,3285,3285,3285,0
20230810,144100,438974445,3285,3285,3285,3285,49
20230810,144000,438813480,3285,3285,3285,3285,0
20230810,143900,438813480,3285,3285,3285,3285,0
20230810,143800,438813480,3285,3285,3285,3285,0
20230810,143700,438813480,3285,3285,3285,3285,0
20230810,143600,438813480,3285,3285,3285,3285,0
20230810,143500,438813480,3285,3285,3285,3285,0
20230810,143400,438813480,3285,3285,3285,3285,0
20230810,143300,438813480,3285,3285,3285,3285,0
20230810,143200,438813480,3285,3285,3285,3285,250
20230810,143100,437992230,3285,3285,3285,3285,0
20230810,143000,437992230,3285,3300,3305,3285,3929
20230810,142900,425037785,3300,3300,3305,3300,350
20230810,142800,423882780,3300,3300,3300,3300,500
20230810,142700,422232780,3295,3295,3295,3295,0
20230810,142600,422232780,3295,3290,3300,3290,187
20230810,142500,421616630,3290,3290,3290,3290,136
20230810,142400,421169190,3300,3300,3300,3300,172
20230810,142300,420601590,3300,3290,3300,3290,314
20230810,142200,419567020,3300,3300,3300,3300,697
20230810,142100,417266920,3300,3295,3300,3290,1166
20230810,142000,413421905,3290,3290,3290,3290,154
20230810,141900,412915245,3290,3290,3290,3290,2
20230810,141800,412908665,3295,3285,3295,3285,4103
20230810,141700,399391940,3285,3285,3285,3285,481
20230810,141600,397811855,3285,3280,3285,3280,3000
20230810,141500,387958000,3265,3265,3265,3265,11
20230810,141400,387922085,3285,3285,3285,3285,0
20230810,141300,387922085,3285,3285,3285,3285,1
20230810,141200,387918800,3280,3280,3280,3280,230
20230810,141100,387164400,3280,3280,3280,3280,640
20230810,141000,385065200,3280,3265,3280,3265,466
20230810,140900,383540125,3265,3280,3280,3265,876
20230810,140800,380676150,3275,3275,3275,3275,200
20230810,140700,380021150,3275,3280,3280,3275,192
20230810,140600,379391395,3275,3275,3275,3275,381
20230810,140500,378143620,3270,3270,3270,3270,30
20230810,140400,378045520,3275,3275,3275,3275,0
20230810,140300,378045520,3275,3275,3275,3275,0
20230810,140200,378045520,3275,3275,3275,3275,1
20230810,140100,378042245,3275,3275,3275,3275,750
20230810,140000,375585995,3275,3270,3275,3270,237
20230810,135900,374810370,3275,3275,3275,3275,635
20230810,135800,372730745,3270,3270,3270,3270,154
20230810,135700,372227165,3270,3270,3270,3270,270
20230810,135600,371344265,3270,3270,3270,3270,0
20230810,135500,371344265,3270,3270,3270,3270,227
20230810,135400,370601975,3270,3270,3270,3270,0
20230810,135300,370601975,3270,3270,3270,3270,200
20230810,135200,369947975,3275,3275,3275,3275,0
20230810,135100,369947975,3275,3275,3275,3275,0
20230810,135000,369947975,3275,3275,3275,3275,0
20230810,134900,369947975,3275,3275,3275,3275,0
20230810,134800,369947975,3275,3275,3275,3275,132
20230810,134700,369515675,3270,3270,3270,3270,0
20230810,134600,369515675,3270,3270,3270,3270,0
20230810,134500,369515675,3270,3270,3270,3270,3
20230810,134400,369505865,3275,3275,3275,3275,44
20230810,134300,369361765,3265,3265,3265,3265,200
20230810,134200,368708765,3265,3265,3265,3265,100
20230810,134100,368382265,3265,3265,3265,3265,100
20230810,134000,368055765,3265,3265,3265,3265,100
20230810,133900,367729265,3270,3270,3270,3270,0
20230810,133800,367729265,3270,3270,3270,3270,625
20230810,133700,365685515,3260,3275,3275,3260,4139
20230810,133600,352188685,3280,3280,3280,3280,0
20230810,133500,352188685,3280,3280,3280,3280,0
20230810,133400,352188685,3280,3280,3280,3280,0
20230810,133300,352188685,3280,3280,3280,3280,697
20230810,133200,349902525,3280,3280,3280,3280,511
20230810,133100,348226445,3280,3280,3280,3280,546
20230810,133000,346435565,3280,3280,3280,3275,507
20230810,132900,344772640,3275,3275,3275,3275,0
20230810,132800,344772640,3275,3275,3275,3275,0
20230810,132700,344772640,3275,3275,3275,3275,0
20230810,132600,344772640,3275,3275,3275,3275,0
20230810,132500,344772640,3275,3275,3275,3275,372
20230810,132400,343554340,3275,3275,3275,3275,230
20230810,132300,342801090,3275,3275,3275,3275,0
20230810,132200,342801090,3275,3275,3275,3275,184
20230810,132100,342198490,3275,3275,3275,3275,0
20230810,132000,342198490,3275,3275,3275,3275,183
20230810,131900,341599165,3275,3275,3275,3275,0
20230810,131800,341599165,3275,3275,3275,3275,0
20230810,131700,341599165,3275,3275,3275,3275,0
20230810,131600,341599165,3275,3275,3275,3275,0
20230810,131500,341599165,3275,3270,3275,3270,154
20230810,131400,341095110,3275,3275,3275,3275,0
20230810,131300,341095110,3275,3275,3275,3275,0
20230810,131200,341095110,3275,3275,3275,3275,70
20230810,131100,340865860,3275,3275,3275,3275,0
20230810,131000,340865860,3275,3275,3275,3275,320
20230810,130900,339817860,3280,3280,3280,3280,0
20230810,130800,339817860,3280,3280,3280,3280,0
20230810,130700,339817860,3280,3280,3280,3280,2
20230810,130600,339811300,3280,3280,3280,3280,192
20230810,130500,339181540,3265,3265,3265,3265,0
20230810,130400,339181540,3265,3265,3265,3265,0
20230810,130300,339181540,3265,3265,3265,3265,0
20230810,130200,339181540,3265,3265,3265,3265,0
20230810,130100,339181540,3265,3265,3265,3265,149
20230810,130000,338695055,3265,3265,3265,3265,2
20230810,125900,338688525,3275,3275,3275,3275,200
20230810,125800,338033525,3275,3275,3275,3275,0
20230810,125700,338033525,3275,3275,3275,3275,4
20230810,125600,338020425,3275,3275,3275,3275,0
20230810,125500,338020425,3275,3275,3275,3275,0
20230810,125400,338020425,3275,3275,3275,3275,0
20230810,125300,338020425,3275,3275,3275,3275,0
20230810,125200,338020425,3275,3275,3275,3275,1
20230810,125100,338017150,3275,3270,3275,3260,8754
20230810,125000,309471860,3270,3280,3280,3270,3920
20230810,124900,296635170,3280,3280,3280,3280,0
20230810,124800,296635170,3280,3280,3280,3280,11
20230810,124700,296599090,3280,3285,3290,3280,420
20230810,124600,295219380,3290,3290,3290,3285,8
20230810,124500,295193080,3285,3290,3290,3285,595
20230810,124400,293238495,3290,3290,3290,3290,2
20230810,124300,293231915,3290,3290,3290,3290,1
20230810,124200,293228625,3285,3285,3285,3285,299
20230810,124100,292246410,3290,3290,3290,3290,0
20230810,124000,292246410,3290,3290,3290,3290,2
20230810,123900,292239830,3290,3290,3290,3290,1
20230810,123800,292236540,3270,3275,3275,3270,751
20230810,123700,289779755,3275,3280,3300,3275,8111
20230810,123600,263106200,3280,3280,3280,3280,0
20230810,123500,263106200,3280,3280,3280,3280,300
20230810,123400,262122200,3280,3280,3280,3280,500
20230810,123300,260482200,3280,3280,3280,3280,50
20230810,123200,260318200,3280,3280,3280,3280,50
20230810,123100,260154200,3275,3275,3275,3275,217
20230810,123000,259443525,3270,3275,3275,3270,6
20230810,122900,259423900,3275,3275,3275,3275,376
20230810,122800,258192500,3275,3275,3275,3275,9
20230810,122700,258163025,3280,3285,3285,3280,5
20230810,122600,258146610,3280,3280,3280,3275,1390
20230810,122500,253588415,3280,3275,3280,3275,569
20230810,122400,251723395,3275,3275,3275,3270,197
20230810,122300,251078670,3270,3270,3270,3270,500
20230810,122200,249443670,3275,3275,3275,3275,4
20230810,122100,249430570,3275,3275,3275,3275,149
20230810,122000,248942595,3270,3270,3270,3265,70
20230810,121900,248713815,3270,3270,3270,3270,0
20230810,121800,248713815,3270,3270,3270,3270,1039
20230810,121700,245316285,3270,3270,3270,3270,4
20230810,121600,245303205,3270,3270,3270,3270,4
20230810,121500,245290125,3270,3270,3270,3265,132
20230810,121400,244858555,3270,3265,3270,3265,1501
20230810,121300,239957785,3270,3270,3270,3270,1
20230810,121200,239954515,3265,3265,3265,3265,0
20230810,121100,239954515,3265,3265,3265,3265,500
20230810,121000,238322015,3265,3265,3265,3265,0
20230810,120900,238322015,3265,3265,3265,3265,100
20230810,120800,237995515,3265,3265,3265,3265,1561
20230810,120700,232898850,3265,3265,3265,3265,0
20230810,120600,232898850,3265,3265,3265,3265,1
20230810,120500,232895585,3265,3260,3265,3260,283
20230810,120400,231972085,3260,3260,3260,3260,118
20230810,120300,231587405,3260,3260,3260,3260,691
20230810,120200,229334745,3260,3260,3260,3260,5
20230810,120100,229318445,3255,3255,3255,3255,0
20230810,120000,229318445,3255,3255,3255,3255,118
20230810,115900,228934355,3255,3255,3255,3255,200
20230810,115800,228283355,3255,3255,3255,3255,17
20230810,115700,228228020,3255,3255,3255,3255,0
20230810,115600,228228020,3255,3255,3255,3255,17
20230810,115500,228172685,3255,3255,3255,3255,17
20230810,115400,228117350,3265,3265,3265,3265,1
20230810,115300,228114085,3255,3255,3255,3255,17
20230810,115200,228058750,3255,3255,3255,3255,499
20230810,115100,226434505,3255,3260,3265,3255,81
20230810,115000,226170515,3255,3255,3255,3255,17
20230810,114900,226115180,3255,3255,3255,3255,0
20230810,114800,226115180,3255,3255,3255,3255,18
20230810,114700,226056590,3260,3255,3260,3255,18
20230810,114600,225997995,3260,3260,3260,3260,173
20230810,114500,225434015,3260,3260,3260,3260,23
20230810,114400,225359035,3260,3260,3260,3260,0
20230810,114300,225359035,3260,3260,3260,3260,17
20230810,114200,225303615,3260,3260,3260,3260,17
20230810,114100,225248195,3265,3270,3270,3265,2
20230810,114000,225241660,3260,3265,3270,3260,32
20230810,113900,225137260,3270,3270,3270,3270,418
20230810,113800,223770400,3270,3270,3270,3270,18
20230810,113700,223711540,3275,3275,3275,3270,64
20230810,113600,223502025,3275,3275,3275,3275,49
20230810,113500,223341550,3275,3275,3275,3270,463
20230810,113400,221825310,3275,3260,3275,3260,1911
20230810,113300,215569750,3270,3270,3270,3270,189
20230810,113200,214951720,3260,3260,3260,3260,17
20230810,113100,214896300,3265,3265,3265,3265,1391
20230810,113000,210354685,3255,3255,3255,3255,17
20230810,112900,210299350,3255,3255,3255,3255,18
20230810,112800,210240760,3255,3255,3255,3255,0
20230810,112700,210240760,3255,3255,3255,3255,17
20230810,112600,210185425,3260,3260,3260,3260,518
20230810,112500,208496745,3255,3260,3260,3250,1617
20230810,112400,203238780,3260,3260,3260,3260,17
20230810,112300,203183360,3260,3260,3260,3260,0
20230810,112200,203183360,3260,3255,3260,3255,211
20230810,112100,202495585,3250,3250,3250,3250,17
20230810,112000,202440335,3265,3255,3265,3255,2455
20230810,111900,194446285,3255,3255,3255,3255,18
20230810,111800,194387695,3255,3255,3255,3255,0
20230810,111700,194387695,3255,3265,3265,3255,18
20230810,111600,194329095,3265,3255,3265,3255,29
20230810,111500,194234680,3255,3255,3255,3255,10
20230810,111400,194202130,3255,3255,3255,3255,17
20230810,111300,194146795,3265,3260,3265,3260,273
20230810,111200,193255815,3255,3255,3255,3255,175
20230810,111100,192686190,3250,3250,3250,3250,18
20230810,111000,192627690,3255,3255,3255,3255,200
20230810,110900,191976690,3255,3255,3255,3255,52
20230810,110800,191807430,3255,3255,3255,3255,0
20230810,110700,191807430,3255,3255,3260,3255,427
20230810,110600,190416545,3255,3255,3255,3255,19
20230810,110500,190354700,3255,3255,3255,3255,30
20230810,110400,190257050,3255,3260,3260,3255,1566
20230810,110300,185151975,3260,3260,3260,3260,162
20230810,110200,184623855,3265,3265,3265,3260,1901
20230810,110100,178419590,3265,3265,3265,3260,221
20230810,110000,177698115,3260,3260,3260,3260,5
20230810,105900,177681815,3260,3260,3260,3260,18
20230810,105800,177623135,3265,3265,3265,3265,1636
20230810,105700,172281595,3260,3255,3260,3255,764
20230810,105600,169793505,3250,3250,3250,3250,17
20230810,105500,169738255,3245,3245,3245,3245,0
20230810,105400,169738255,3245,3250,3250,3245,156
20230810,105300,169231340,3250,3245,3250,3245,23
20230810,105200,169156680,3250,3250,3250,3250,26
20230810,105100,169072180,3245,3250,3250,3245,338
20230810,105000,167973765,3250,3255,3255,3250,1518
20230810,104900,163037830,3255,3255,3255,3255,191
20230810,104800,162416125,3250,3250,3250,3250,68
20230810,104700,162195125,3245,3245,3245,3245,4
20230810,104600,162182145,3230,3240,3250,3230,508
20230810,104500,160533915,3235,3235,3235,3235,26
20230810,104400,160449805,3235,3235,3235,3235,0
20230810,104300,160449805,3235,3235,3235,3235,17
20230810,104200,160394810,3235,3235,3235,3235,0
20230810,104100,160394810,3235,3245,3245,3235,201
20230810,104000,159742735,3235,3235,3235,3235,60
20230810,103900,159548635,3235,3235,3235,3235,0
20230810,103800,159548635,3235,3240,3240,3235,1158
20230810,103700,155796800,3240,3225,3240,3225,217
20230810,103600,155093975,3230,3230,3235,3230,839
20230810,103500,152380815,3220,3220,3220,3220,17
20230810,103400,152326075,3230,3230,3230,3230,376
20230810,103300,151111595,3230,3230,3230,3230,17
20230810,103200,151056685,3235,3230,3235,3230,19
20230810,103100,150995305,3230,3230,3230,3230,2
20230810,103000,150988845,3230,3230,3230,3230,23
20230810,102900,150914555,3230,3230,3230,3230,5
20230810,102800,150898405,3230,3230,3230,3230,92
20230810,102700,150601245,3220,3230,3230,3220,158
20230810,102600,150091075,3225,3225,3225,3225,546
20230810,102500,148330225,3215,3220,3220,3215,196
20230810,102400,147699190,3220,3220,3220,3220,17
20230810,102300,147644450,3220,3220,3220,3220,0
20230810,102200,147644450,3220,3225,3225,3220,472
20230810,102100,146122335,3225,3225,3225,3225,7
20230810,102000,146099760,3225,3225,3225,3225,20
20230810,101900,146035260,3225,3230,3230,3225,118
20230810,101800,145654695,3235,3230,3240,3225,565
20230810,101700,143831920,3235,3235,3240,3225,477
20230810,101600,142289070,3235,3225,3235,3225,106
20230810,101500,141946200,3220,3220,3220,3220,158
20230810,101400,141437440,3220,3220,3220,3220,17
20230810,101300,141382700,3230,3220,3230,3220,2473
20230810,101200,133414415,3205,3215,3215,3205,521
20230810,101100,131739600,3205,3205,3210,3205,928
20230810,101000,128762860,3205,3205,3205,3205,0
20230810,100900,128762860,3205,3210,3210,3205,618
20230810,100800,126779165,3205,3205,3205,3205,1
20230810,100700,126775960,3200,3200,3200,3200,17
20230810,100600,126721560,3200,3200,3200,3200,19
20230810,100500,126660760,3200,3200,3200,3200,253
20230810,100400,125851160,3200,3205,3205,3200,2343
20230810,100300,118341930,3205,3205,3205,3205,0
20230810,100200,118341930,3205,3210,3215,3205,77
20230810,100100,118094795,3210,3210,3210,3210,330
20230810,100000,117035495,3210,3210,3210,3210,15
20230810,095900,116987345,3210,3215,3215,3210,41
20230810,095800,116855615,3215,3215,3215,3215,717
20230810,095700,114550460,3215,3215,3215,3215,1
20230810,095600,114547245,3215,3220,3220,3215,160
20230810,095500,114032840,3210,3210,3210,3210,0
20230810,095400,114032840,3210,3215,3225,3210,2126
20230810,095300,107180620,3215,3220,3220,3215,250
20230810,095200,106376370,3220,3220,3225,3220,636
20230810,095100,104328430,3220,3215,3220,3215,21
20230810,095000,104260900,3220,3220,3220,3220,0
20230810,094900,104260900,3220,3215,3220,3215,51
20230810,094800,104096930,3220,3220,3220,3220,0
20230810,094700,104096930,3220,3210,3220,3210,2
20230810,094600,104090500,3205,3205,3205,3205,1100
20230810,094500,100565000,3205,3205,3205,3200,1353
20230810,094400,96228640,3205,3205,3205,3205,0
20230810,094300,96228640,3205,3205,3205,3205,10
20230810,094200,96196590,3215,3210,3215,3210,1108
20230810,094100,92634375,3215,3200,3215,3200,958
20230810,094000,89563895,3200,3205,3205,3200,1007
20230810,093900,86341490,3210,3210,3210,3205,201
20230810,093800,85697245,3215,3210,3220,3210,10
20230810,093700,85665095,3205,3205,3205,3205,0
20230810,093600,85665095,3205,3210,3230,3205,600
20230810,093500,83738960,3200,3205,3210,3200,3
20230810,093400,83729345,3205,3205,3205,3205,181
20230810,093300,83149240,3205,3200,3205,3200,801
20230810,093200,80586030,3195,3195,3195,3195,286
20230810,093100,79672260,3190,3190,3190,3190,30
20230810,093000,79576560,3195,3195,3195,3195,0
20230810,092900,79576560,3195,3190,3195,3190,280
20230810,092800,78683350,3190,3195,3195,3190,1279
20230810,092700,74603300,3195,3200,3200,3195,438
20230810,092600,73203725,3200,3195,3200,3195,638
20230810,092500,71162630,3195,3195,3195,3195,231
20230810,092400,70424585,3195,3200,3200,3195,614
20230810,092300,68462785,3200,3195,3200,3190,1150
20230810,092200,64793925,3195,3195,3195,3195,224
20230810,092100,64078245,3200,3200,3200,3200,1
20230810,092000,64075045,3200,3200,3200,3190,584
20230810,091900,62212065,3195,3195,3200,3190,385
20230810,091800,60980620,3200,3195,3200,3190,695
20230810,091700,58760095,3180,3175,3180,3175,2760
20230810,091600,49990845,3175,3175,3175,3175,1657
20230810,091500,44729870,3180,3180,3180,3180,7
20230810,091400,44707610,3180,3195,3195,3175,2277
20230810,091300,37464620,3195,3195,3195,3195,1
20230810,091200,37461425,3185,3185,3185,3185,406
20230810,091100,36168315,3185,3185,3185,3185,206
20230810,091000,35512205,3205,3195,3210,3180,1235
20230810,090900,31571780,3210,3210,3220,3210,595
20230810,090800,29661810,3205,3205,3205,3200,488
20230810,090700,28097985,3205,3200,3205,3200,130
20230810,090600,27681980,3190,3185,3190,3185,269
20230810,090500,26824400,3185,3185,3185,3175,432
20230810,090400,25452485,3175,3175,3180,3175,599
20230810,090300,23550655,3185,3190,3190,3175,1617
20230810,090200,18394495,3190,3220,3220,3190,2351
20230810,090100,10858300,3220,3225,3225,3220,2006
20230810,090000,4392475,3225,3225,3250,3225,1362