KissMeData/081150/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193600,2883621290,3915,3915,3915,3915,16112
20230809,193500,2883621290,3915,3915,3915,3915,0
20230809,193400,2883621290,3915,3915,3915,3915,0
20230809,193300,2883621290,3915,3915,3915,3915,0
20230809,193200,2883621290,3915,3915,3915,3915,0
20230809,193100,2883621290,3915,3915,3915,3915,0
20230809,193000,2883621290,3915,3915,3915,3915,0
20230809,192900,2883621290,3915,3915,3915,3915,0
20230809,192800,2883621290,3915,3915,3915,3915,0
20230809,192700,2883621290,3915,3915,3915,3915,0
20230809,192600,2883621290,3915,3915,3915,3915,0
20230809,192500,2883621290,3915,3915,3915,3915,0
20230809,192400,2883621290,3915,3915,3915,3915,0
20230809,192300,2883621290,3915,3915,3915,3915,0
20230809,192200,2883621290,3915,3915,3915,3915,0
20230809,192100,2883621290,3915,3915,3915,3915,0
20230809,192000,2883621290,3915,3915,3915,3915,0
20230809,191900,2883621290,3915,3915,3915,3915,0
20230809,191800,2883621290,3915,3915,3915,3915,0
20230809,191700,2883621290,3915,3915,3915,3915,0
20230809,191600,2883621290,3915,3915,3915,3915,0
20230809,191500,2883621290,3915,3915,3915,3915,0
20230809,191400,2883621290,3915,3915,3915,3915,0
20230809,191300,2883621290,3915,3915,3915,3915,0
20230809,191200,2883621290,3915,3915,3915,3915,0
20230809,191100,2883621290,3915,3915,3915,3915,0
20230809,191000,2883621290,3915,3915,3915,3915,0
20230809,190900,2883621290,3915,3915,3915,3915,0
20230809,190800,2883621290,3915,3915,3915,3915,0
20230809,190700,2883621290,3915,3915,3915,3915,0
20230809,190600,2883621290,3915,3915,3915,3915,16112
20230809,190500,2883621290,3915,3915,3915,3915,0
20230809,190400,2883621290,3915,3915,3915,3915,0
20230809,190300,2883621290,3915,3915,3915,3915,0
20230809,190200,2883621290,3915,3915,3915,3915,0
20230809,190100,2883621290,3915,3915,3915,3915,0
20230809,190000,2883621290,3915,3915,3915,3915,0
20230809,185900,2883621290,3915,3915,3915,3915,0
20230809,185800,2883621290,3915,3915,3915,3915,0
20230809,185700,2883621290,3915,3915,3915,3915,0
20230809,185600,2883621290,3915,3915,3915,3915,0
20230809,185500,2883621290,3915,3915,3915,3915,0
20230809,185400,2883621290,3915,3915,3915,3915,0
20230809,185300,2883621290,3915,3915,3915,3915,0
20230809,185200,2883621290,3915,3915,3915,3915,0
20230809,185100,2883621290,3915,3915,3915,3915,0
20230809,185000,2883621290,3915,3915,3915,3915,0
20230809,184900,2883621290,3915,3915,3915,3915,0
20230809,184800,2883621290,3915,3915,3915,3915,0
20230809,184700,2883621290,3915,3915,3915,3915,0
20230809,184600,2883621290,3915,3915,3915,3915,0
20230809,184500,2883621290,3915,3915,3915,3915,0
20230809,184400,2883621290,3915,3915,3915,3915,0
20230809,184300,2883621290,3915,3915,3915,3915,0
20230809,184200,2883621290,3915,3915,3915,3915,0
20230809,184100,2883621290,3915,3915,3915,3915,0
20230809,184000,2883621290,3915,3915,3915,3915,0
20230809,183900,2883621290,3915,3915,3915,3915,0
20230809,183800,2883621290,3915,3915,3915,3915,0
20230809,183700,2883621290,3915,3915,3915,3915,0
20230809,183600,2883621290,3915,3915,3915,3915,16112
20230809,183500,2883621290,3915,3915,3915,3915,0
20230809,183400,2883621290,3915,3915,3915,3915,0
20230809,183300,2883621290,3915,3915,3915,3915,0
20230809,183200,2883621290,3915,3915,3915,3915,0
20230809,183100,2883621290,3915,3915,3915,3915,0
20230809,183000,2883621290,3915,3915,3915,3915,0
20230809,182900,2883621290,3915,3915,3915,3915,0
20230809,182800,2883621290,3915,3915,3915,3915,0
20230809,182700,2883621290,3915,3915,3915,3915,0
20230809,182600,2883621290,3915,3915,3915,3915,0
20230809,182500,2883621290,3915,3915,3915,3915,0
20230809,182400,2883621290,3915,3915,3915,3915,0
20230809,182300,2883621290,3915,3915,3915,3915,0
20230809,182200,2883621290,3915,3915,3915,3915,0
20230809,182100,2883621290,3915,3915,3915,3915,0
20230809,182000,2883621290,3915,3915,3915,3915,0
20230809,181900,2883621290,3915,3915,3915,3915,0
20230809,181800,2883621290,3915,3915,3915,3915,0
20230809,181700,2883621290,3915,3915,3915,3915,0
20230809,181600,2883621290,3915,3915,3915,3915,0
20230809,181500,2883621290,3915,3915,3915,3915,0
20230809,181400,2883621290,3915,3915,3915,3915,0
20230809,181300,2883621290,3915,3915,3915,3915,0
20230809,181200,2883621290,3915,3915,3915,3915,0
20230809,181100,2883621290,3915,3915,3915,3915,0
20230809,181000,2883621290,3915,3915,3915,3915,0
20230809,180900,2883621290,3915,3915,3915,3915,0
20230809,180800,2883621290,3915,3915,3915,3915,0
20230809,180700,2883621290,3915,3915,3915,3915,0
20230809,180600,2883621290,3915,3915,3915,3915,16112
20230809,180500,2883621290,3915,3915,3915,3915,0
20230809,180400,2883621290,3915,3915,3915,3915,0
20230809,180300,2883621290,3915,3915,3915,3915,0
20230809,180200,2883621290,3915,3915,3915,3915,0
20230809,180100,2883621290,3915,3915,3915,3915,0
20230809,180000,2883621290,3915,3915,3915,3915,0
20230809,175900,2883621290,3915,3915,3915,3915,0
20230809,175800,2883621290,3915,3915,3915,3915,0
20230809,175700,2883621290,3915,3915,3915,3915,0
20230809,175600,2883621290,3915,3915,3915,3915,0
20230809,175500,2883621290,3915,3915,3915,3915,0
20230809,175400,2883621290,3915,3915,3915,3915,0
20230809,175300,2883621290,3915,3915,3915,3915,0
20230809,175200,2883621290,3915,3915,3915,3915,0
20230809,175100,2883621290,3915,3915,3915,3915,0
20230809,175000,2883621290,3915,3915,3915,3915,0
20230809,174900,2883621290,3915,3915,3915,3915,0
20230809,174800,2883621290,3915,3915,3915,3915,0
20230809,174700,2883621290,3915,3915,3915,3915,0
20230809,174600,2883621290,3915,3915,3915,3915,0
20230809,174500,2883621290,3915,3915,3915,3915,0
20230809,174400,2883621290,3915,3915,3915,3915,0
20230809,174300,2883621290,3915,3915,3915,3915,0
20230809,174200,2883621290,3915,3915,3915,3915,0
20230809,174100,2883621290,3915,3915,3915,3915,0
20230809,174000,2883621290,3915,3915,3915,3915,0
20230809,173900,2883621290,3915,3915,3915,3915,0
20230809,173800,2883621290,3915,3915,3915,3915,0
20230809,173700,2883621290,3915,3915,3915,3915,0
20230809,173600,2883621290,3915,3915,3915,3915,16112
20230809,173500,2883621290,3915,3915,3915,3915,0
20230809,173400,2883621290,3915,3915,3915,3915,0
20230809,173300,2883621290,3915,3915,3915,3915,0
20230809,173200,2883621290,3915,3915,3915,3915,0
20230809,173100,2883621290,3915,3915,3915,3915,0
20230809,173000,2883621290,3915,3915,3915,3915,0
20230809,172900,2883621290,3915,3915,3915,3915,0
20230809,172800,2883621290,3915,3915,3915,3915,0
20230809,172700,2883621290,3915,3915,3915,3915,0
20230809,172600,2883621290,3915,3915,3915,3915,0
20230809,172500,2883621290,3915,3915,3915,3915,0
20230809,172400,2883621290,3915,3915,3915,3915,0
20230809,172300,2883621290,3915,3915,3915,3915,0
20230809,172200,2883621290,3915,3915,3915,3915,0
20230809,172100,2883621290,3915,3915,3915,3915,0
20230809,172000,2883621290,3915,3915,3915,3915,0
20230809,171900,2883621290,3915,3915,3915,3915,0
20230809,171800,2883621290,3915,3915,3915,3915,0
20230809,171700,2883621290,3915,3915,3915,3915,0
20230809,171600,2883621290,3915,3915,3915,3915,0
20230809,171500,2883621290,3915,3915,3915,3915,0
20230809,171400,2883621290,3915,3915,3915,3915,0
20230809,171300,2883621290,3915,3915,3915,3915,0
20230809,171200,2883621290,3915,3915,3915,3915,0
20230809,171100,2883621290,3915,3915,3915,3915,0
20230809,171000,2883621290,3915,3915,3915,3915,0
20230809,170900,2883621290,3915,3915,3915,3915,0
20230809,170800,2883621290,3915,3915,3915,3915,0
20230809,170700,2883621290,3915,3915,3915,3915,0
20230809,170600,2883621290,3915,3915,3915,3915,16112
20230809,170500,2883621290,3915,3915,3915,3915,0
20230809,170400,2883621290,3915,3915,3915,3915,0
20230809,170300,2883621290,3915,3915,3915,3915,0
20230809,170200,2883621290,3915,3915,3915,3915,0
20230809,170100,2883621290,3915,3915,3915,3915,0
20230809,170000,2883621290,3915,3915,3915,3915,0
20230809,165900,2883621290,3915,3915,3915,3915,0
20230809,165800,2883621290,3915,3915,3915,3915,0
20230809,165700,2883621290,3915,3915,3915,3915,0
20230809,165600,2883621290,3915,3915,3915,3915,0
20230809,165500,2883621290,3915,3915,3915,3915,0
20230809,165400,2883621290,3915,3915,3915,3915,0
20230809,165300,2883621290,3915,3915,3915,3915,0
20230809,165200,2883621290,3915,3915,3915,3915,0
20230809,165100,2883621290,3915,3915,3915,3915,0
20230809,165000,2883621290,3915,3915,3915,3915,0
20230809,164900,2883621290,3915,3915,3915,3915,0
20230809,164800,2883621290,3915,3915,3915,3915,0
20230809,164700,2883621290,3915,3915,3915,3915,0
20230809,164600,2883621290,3915,3915,3915,3915,0
20230809,164500,2883621290,3915,3915,3915,3915,0
20230809,164400,2883621290,3915,3915,3915,3915,0
20230809,164300,2883621290,3915,3915,3915,3915,0
20230809,164200,2883621290,3915,3915,3915,3915,0
20230809,164100,2883621290,3915,3915,3915,3915,0
20230809,164000,2883621290,3915,3915,3915,3915,0
20230809,163900,2883621290,3915,3915,3915,3915,0
20230809,163800,2883621290,3915,3915,3915,3915,0
20230809,163700,2883621290,3915,3915,3915,3915,0
20230809,163600,2883621290,3915,3915,3915,3915,16112
20230809,163500,2883621290,3915,3915,3915,3915,0
20230809,163400,2883621290,3915,3915,3915,3915,0
20230809,163300,2883621290,3915,3915,3915,3915,0
20230809,163200,2883621290,3915,3915,3915,3915,0
20230809,163100,2883621290,3915,3915,3915,3915,0
20230809,163000,2883621290,3915,3915,3915,3915,0
20230809,162900,2883621290,3915,3915,3915,3915,0
20230809,162800,2883621290,3915,3915,3915,3915,0
20230809,162700,2883621290,3915,3915,3915,3915,0
20230809,162600,2883621290,3915,3915,3915,3915,0
20230809,162500,2883621290,3915,3915,3915,3915,0
20230809,162400,2883621290,3915,3915,3915,3915,0
20230809,162300,2883621290,3915,3915,3915,3915,0
20230809,162200,2883621290,3915,3915,3915,3915,0
20230809,162100,2883621290,3915,3915,3915,3915,0
20230809,162000,2883621290,3915,3915,3915,3915,0
20230809,161900,2883621290,3915,3915,3915,3915,0
20230809,161800,2883621290,3915,3915,3915,3915,0
20230809,161700,2883621290,3915,3915,3915,3915,0
20230809,161600,2883621290,3915,3915,3915,3915,0
20230809,161500,2883621290,3915,3915,3915,3915,0
20230809,161400,2883621290,3915,3915,3915,3915,0
20230809,161300,2883621290,3915,3915,3915,3915,0
20230809,161200,2883621290,3915,3915,3915,3915,0
20230809,161100,2883621290,3915,3915,3915,3915,0
20230809,161000,2883621290,3915,3915,3915,3915,0
20230809,160900,2883621290,3915,3915,3915,3915,0
20230809,160800,2883621290,3915,3915,3915,3915,0
20230809,160700,2883621290,3915,3915,3915,3915,0
20230809,160600,2883621290,3915,3915,3915,3915,16112
20230809,160500,2883621290,3915,3915,3915,3915,0
20230809,160400,2883621290,3915,3915,3915,3915,0
20230809,160300,2883621290,3915,3915,3915,3915,0
20230809,160200,2883621290,3915,3915,3915,3915,0
20230809,160100,2883621290,3915,3915,3915,3915,0
20230809,160000,2883621290,3915,3915,3915,3915,0
20230809,155900,2883621290,3915,3915,3915,3915,0
20230809,155800,2883621290,3915,3915,3915,3915,0
20230809,155700,2883621290,3915,3915,3915,3915,0
20230809,155600,2883621290,3915,3915,3915,3915,0
20230809,155500,2883621290,3915,3915,3915,3915,0
20230809,155400,2883621290,3915,3915,3915,3915,0
20230809,155300,2883621290,3915,3915,3915,3915,0
20230809,155200,2883621290,3915,3915,3915,3915,0
20230809,155100,2883621290,3915,3915,3915,3915,0
20230809,155000,2883621290,3915,3915,3915,3915,0
20230809,154900,2883621290,3915,3915,3915,3915,0
20230809,154800,2883621290,3915,3915,3915,3915,0
20230809,154700,2883621290,3915,3915,3915,3915,0
20230809,154600,2883621290,3915,3915,3915,3915,0
20230809,154500,2883621290,3915,3915,3915,3915,0
20230809,154400,2883621290,3915,3915,3915,3915,0
20230809,154300,2883621290,3915,3915,3915,3915,0
20230809,154200,2883621290,3915,3915,3915,3915,0
20230809,154100,2883621290,3915,3915,3915,3915,0
20230809,154000,2883621290,3915,3915,3915,3915,0
20230809,153900,2883621290,3915,3915,3915,3915,0
20230809,153800,2883621290,3915,3915,3915,3915,0
20230809,153700,2883621290,3915,3915,3915,3915,0
20230809,153600,2883621290,3915,3915,3915,3915,16112
20230809,153500,2883621290,3915,3915,3915,3915,0
20230809,153400,2883621290,3915,3915,3915,3915,0
20230809,153300,2883621290,3915,3915,3915,3915,0
20230809,153200,2883621290,3915,3915,3915,3915,0
20230809,153100,2883621290,3915,3915,3915,3915,0
20230809,153000,2883621290,3915,3915,3915,3915,16112
20230809,152900,2820542810,3905,3905,3905,3905,0
20230809,152800,2820542810,3905,3905,3905,3905,0
20230809,152700,2820542810,3905,3905,3905,3905,0
20230809,152600,2820542810,3905,3905,3905,3905,0
20230809,152500,2820542810,3905,3905,3905,3905,0
20230809,152400,2820542810,3905,3905,3905,3905,0
20230809,152300,2820542810,3905,3905,3905,3905,0
20230809,152200,2820542810,3905,3905,3905,3905,0
20230809,152100,2820542810,3905,3905,3905,3905,0
20230809,152000,2820542810,3905,3905,3905,3905,0
20230809,151900,2820542810,3905,3900,3905,3900,1605
20230809,151800,2814276800,3905,3910,3910,3905,4709
20230809,151700,2795888050,3910,3910,3915,3910,7731
20230809,151600,2765658735,3910,3905,3910,3905,3142
20230809,151500,2753389200,3900,3905,3905,3895,6065
20230809,151400,2729727875,3905,3905,3905,3900,2152
20230809,151300,2721324940,3905,3905,3910,3905,550
20230809,151200,2719177185,3915,3910,3915,3905,4391
20230809,151100,2702025210,3915,3910,3915,3905,5702
20230809,151000,2679751130,3910,3905,3910,3905,3938
20230809,150900,2664355995,3905,3895,3905,3895,849
20230809,150800,2661045530,3900,3900,3905,3895,6962
20230809,150700,2633898490,3905,3900,3910,3900,4073
20230809,150600,2618011205,3895,3910,3910,3895,2300
20230809,150500,2609047195,3900,3895,3900,3895,3213
20230809,150400,2596525045,3910,3900,3910,3895,545
20230809,150300,2594399530,3900,3900,3900,3895,884
20230809,150200,2590952430,3910,3905,3910,3905,51
20230809,150100,2590753270,3915,3915,3915,3915,9
20230809,150000,2590718035,3920,3920,3920,3900,3866
20230809,145900,2575588545,3915,3915,3920,3910,2055
20230809,145800,2567547760,3910,3915,3915,3910,117
20230809,145700,2567090285,3905,3905,3905,3905,1300
20230809,145600,2562013785,3910,3910,3910,3910,743
20230809,145500,2559108655,3910,3910,3910,3910,9
20230809,145400,2559073465,3910,3915,3915,3910,604
20230809,145300,2556710550,3920,3920,3920,3920,0
20230809,145200,2556710550,3920,3900,3920,3895,4296
20230809,145100,2539956470,3900,3900,3900,3900,101
20230809,145000,2539562570,3910,3915,3915,3910,421
20230809,144900,2537914460,3915,3920,3920,3915,22
20230809,144800,2537828225,3905,3905,3920,3900,3107
20230809,144700,2525700055,3905,3910,3910,3905,1609
20230809,144600,2519416660,3920,3905,3920,3905,293
20230809,144500,2518272480,3920,3920,3920,3910,2698
20230809,144400,2507723250,3920,3920,3920,3915,42
20230809,144300,2507558810,3920,3915,3925,3910,180
20230809,144200,2506853765,3915,3915,3915,3915,168
20230809,144100,2506196045,3910,3915,3915,3910,475
20230809,144000,2504338240,3915,3915,3920,3915,641
20230809,143900,2501828720,3920,3920,3925,3920,119
20230809,143800,2501362235,3925,3920,3925,3920,324
20230809,143700,2500092150,3920,3920,3920,3915,694
20230809,143600,2497372670,3920,3915,3920,3910,1695
20230809,143500,2490739855,3915,3915,3920,3905,3771
20230809,143400,2475978390,3920,3920,3920,3920,0
20230809,143300,2475978390,3920,3920,3925,3910,211
20230809,143200,2475151530,3925,3920,3925,3915,544
20230809,143100,2473019245,3920,3925,3925,3910,1556
20230809,143000,2466932475,3915,3920,3920,3915,513
20230809,142900,2464924035,3915,3920,3925,3915,3768
20230809,142800,2450170625,3920,3920,3925,3920,487
20230809,142700,2448261525,3920,3925,3925,3920,464
20230809,142600,2446440375,3920,3920,3920,3920,1444
20230809,142500,2440779895,3930,3930,3930,3930,0
20230809,142400,2440779895,3930,3930,3930,3930,300
20230809,142300,2439600895,3930,3930,3930,3930,203
20230809,142200,2438803105,3930,3920,3930,3920,816
20230809,142100,2435600335,3925,3925,3925,3925,274
20230809,142000,2434524885,3920,3925,3925,3920,370
20230809,141900,2433073935,3930,3930,3930,3930,1
20230809,141800,2433070005,3925,3925,3925,3925,100
20230809,141700,2432677505,3925,3930,3930,3920,4913
20230809,141600,2413408310,3930,3920,3930,3920,808
20230809,141500,2410236410,3920,3925,3925,3920,3735
20230809,141400,2395577185,3930,3935,3935,3930,3569
20230809,141300,2381542960,3940,3940,3940,3940,5
20230809,141200,2381523260,3940,3935,3945,3935,2274
20230809,141100,2372573280,3940,3940,3940,3940,1684
20230809,141000,2365938320,3935,3940,3940,3935,10
20230809,140900,2365898945,3935,3935,3935,3935,1034
20230809,140800,2361830155,3930,3930,3930,3930,3532
20230809,140700,2347949395,3930,3925,3930,3925,2575
20230809,140600,2337839015,3930,3930,3930,3925,1573
20230809,140500,2331661220,3930,3930,3930,3930,299
20230809,140400,2330486150,3930,3925,3930,3925,159
20230809,140300,2329861305,3930,3935,3940,3925,2067
20230809,140200,2321731915,3940,3940,3945,3940,633
20230809,140100,2319235730,3950,3940,3950,3940,8400
20230809,140000,2286128160,3940,3945,3945,3935,2804
20230809,135900,2275069400,3940,3930,3940,3930,7503
20230809,135800,2245541320,3930,3925,3930,3925,2805
20230809,135700,2234531120,3925,3925,3925,3925,86
20230809,135600,2234193570,3920,3925,3925,3920,661
20230809,135500,2231602445,3920,3920,3925,3920,1309
20230809,135400,2226471160,3920,3920,3925,3915,1210
20230809,135300,2221732390,3915,3920,3925,3915,2417
20230809,135200,2212258590,3925,3925,3925,3920,2115
20230809,135100,2203963720,3925,3925,3925,3925,206
20230809,135000,2203155170,3925,3935,3935,3925,1110
20230809,134900,2198797420,3930,3930,3930,3930,100
20230809,134800,2198404420,3925,3930,3930,3925,3573
20230809,134700,2184378000,3925,3930,3930,3925,197
20230809,134600,2183604560,3935,3935,3935,3930,126
20230809,134500,2183108760,3935,3935,3935,3935,300
20230809,134400,2181928260,3935,3935,3935,3930,397
20230809,134300,2180366115,3935,3925,3935,3925,8415
20230809,134200,2147281360,3925,3925,3925,3925,0
20230809,134100,2147281360,3925,3925,3925,3925,247
20230809,134000,2146311885,3925,3920,3925,3920,11
20230809,133900,2146268760,3915,3920,3920,3915,405
20230809,133800,2144683105,3925,3915,3925,3915,224
20230809,133700,2143806135,3920,3925,3925,3920,881
20230809,133600,2140350110,3925,3925,3925,3925,1
20230809,133500,2140346185,3925,3925,3925,3920,5960
20230809,133400,2116977815,3925,3925,3930,3925,2551
20230809,133300,2106954405,3925,3920,3930,3920,9819
20230809,133200,2068384350,3920,3920,3925,3920,391
20230809,133100,2066851625,3915,3915,3915,3915,0
20230809,133000,2066851625,3915,3915,3915,3915,546
20230809,132900,2064714035,3915,3915,3915,3915,75
20230809,132800,2064420410,3920,3915,3920,3910,1018
20230809,132700,2060437450,3915,3915,3915,3915,19
20230809,132600,2060363065,3920,3920,3920,3920,1354
20230809,132500,2055055385,3915,3920,3920,3915,21
20230809,132400,2054973165,3915,3915,3915,3915,50
20230809,132300,2054777415,3915,3920,3920,3915,1562
20230809,132200,2048662030,3920,3915,3920,3915,3127
20230809,132100,2036419815,3920,3920,3925,3920,168
20230809,132000,2035761250,3925,3925,3925,3925,1750
20230809,131900,2028892500,3930,3930,3930,3930,80
20230809,131800,2028578100,3925,3920,3930,3920,6272
20230809,131700,2003964215,3920,3910,3920,3910,1318
20230809,131600,1998802415,3910,3910,3910,3910,837
20230809,131500,1995529745,3910,3915,3915,3910,515
20230809,131400,1993513570,3915,3915,3915,3915,0
20230809,131300,1993513570,3915,3920,3920,3915,1099
20230809,131200,1989210735,3920,3920,3920,3920,12
20230809,131100,1989163695,3920,3925,3925,3920,4303
20230809,131000,1972295925,3920,3920,3920,3920,1
20230809,130900,1972292005,3920,3925,3925,3920,152
20230809,130800,1971696160,3920,3910,3920,3910,14560
20230809,130700,1914698260,3910,3910,3910,3905,1710
20230809,130600,1908013130,3910,3905,3910,3905,51
20230809,130500,1907813970,3910,3910,3910,3910,603
20230809,130400,1905456240,3910,3910,3915,3910,74
20230809,130300,1905166895,3910,3910,3910,3910,5
20230809,130200,1905147345,3910,3910,3910,3910,18
20230809,130100,1905076965,3905,3915,3915,3905,270
20230809,130000,1904020915,3915,3910,3915,3910,1011
20230809,125900,1900067900,3910,3910,3915,3905,541
20230809,125800,1897954680,3905,3915,3915,3905,2758
20230809,125700,1887173125,3915,3920,3920,3915,2049
20230809,125600,1879144515,3920,3920,3920,3920,181
20230809,125500,1878434995,3925,3920,3925,3920,21
20230809,125400,1878352670,3920,3920,3920,3920,28
20230809,125300,1878242910,3920,3920,3920,3920,106
20230809,125200,1877827390,3920,3925,3925,3920,3164
20230809,125100,1865413075,3930,3925,3930,3925,3424
20230809,125000,1851973820,3925,3920,3925,3920,3672
20230809,124900,1837577315,3915,3915,3915,3915,570
20230809,124800,1835345765,3920,3910,3920,3910,41
20230809,124700,1835185165,3920,3915,3920,3915,21
20230809,124600,1835102945,3920,3920,3920,3910,227
20230809,124500,1834215105,3915,3915,3915,3915,1188
20230809,124400,1829564085,3915,3910,3915,3910,111
20230809,124300,1829129925,3910,3910,3910,3905,2095
20230809,124200,1820943945,3910,3910,3915,3910,189
20230809,124100,1820204675,3910,3910,3915,3910,746
20230809,124000,1817287540,3905,3905,3910,3905,2180
20230809,123900,1808770320,3905,3905,3905,3905,256
20230809,123800,1807770640,3900,3900,3900,3900,0
20230809,123700,1807770640,3900,3900,3900,3900,0
20230809,123600,1807770640,3900,3900,3905,3900,2053
20230809,123500,1799763935,3900,3900,3900,3900,4
20230809,123400,1799748335,3900,3900,3900,3895,2024
20230809,123300,1791864735,3900,3900,3905,3900,796
20230809,123200,1788759185,3905,3895,3905,3895,2246
20230809,123100,1780005850,3890,3895,3895,3890,541
20230809,123000,1777901160,3895,3890,3895,3885,611
20230809,122900,1775521915,3890,3895,3895,3890,520
20230809,122800,1773499110,3885,3885,3885,3885,740
20230809,122700,1770624210,3890,3890,3895,3890,513
20230809,122600,1768628635,3885,3890,3895,3885,224
20230809,122500,1767757765,3890,3890,3890,3890,661
20230809,122400,1765186475,3890,3890,3890,3890,1
20230809,122300,1765182585,3890,3890,3890,3890,0
20230809,122200,1765182585,3890,3885,3890,3885,168
20230809,122100,1764529365,3885,3885,3885,3885,270
20230809,122000,1763480415,3890,3890,3890,3890,1
20230809,121900,1763476525,3890,3890,3895,3890,981
20230809,121800,1759660430,3895,3895,3895,3895,2
20230809,121700,1759652640,3890,3890,3890,3890,100
20230809,121600,1759263640,3895,3895,3895,3895,162
20230809,121500,1758632650,3895,3895,3895,3895,424
20230809,121400,1756981170,3895,3885,3895,3885,101
20230809,121300,1756588775,3895,3895,3895,3895,52
20230809,121200,1756386235,3885,3885,3885,3885,25
20230809,121100,1756289110,3885,3885,3885,3885,1127
20230809,121000,1751910715,3885,3895,3895,3885,633
20230809,120900,1749448230,3885,3885,3885,3885,100
20230809,120800,1749059730,3880,3880,3880,3880,2
20230809,120700,1749051970,3880,3880,3880,3880,0
20230809,120600,1749051970,3880,3880,3880,3880,0
20230809,120500,1749051970,3880,3880,3880,3880,2
20230809,120400,1749044210,3880,3880,3880,3880,70
20230809,120300,1748772610,3880,3895,3895,3880,4024
20230809,120200,1733147900,3895,3890,3895,3890,122
20230809,120100,1732672820,3890,3890,3890,3890,678
20230809,120000,1730035400,3885,3885,3885,3885,1
20230809,115900,1730031515,3890,3885,3890,3885,125
20230809,115800,1729545770,3885,3885,3885,3885,197
20230809,115700,1728780425,3880,3880,3880,3880,0
20230809,115600,1728780425,3880,3885,3885,3880,529
20230809,115500,1726726785,3890,3895,3895,3890,493
20230809,115400,1724809010,3895,3890,3895,3890,261
20230809,115300,1723792935,3895,3890,3895,3890,12
20230809,115200,1723746205,3900,3900,3900,3900,101
20230809,115100,1723352305,3890,3895,3900,3890,2248
20230809,115000,1714602830,3895,3900,3900,3895,2
20230809,114900,1714595035,3900,3895,3900,3895,1019
20230809,114800,1710625945,3905,3905,3905,3905,150
20230809,114700,1710040195,3905,3900,3905,3900,427
20230809,114600,1708373740,3900,3900,3900,3900,1
20230809,114500,1708369840,3900,3900,3900,3895,467
20230809,114400,1706548575,3895,3895,3895,3895,1025
20230809,114300,1702556200,3900,3900,3900,3900,120
20230809,114200,1702088200,3905,3900,3905,3900,2026
20230809,114100,1694186590,3900,3905,3905,3900,752
20230809,114000,1691252790,3905,3905,3905,3900,9
20230809,113900,1691217650,3905,3905,3905,3905,318
20230809,113800,1689975860,3905,3900,3905,3900,66
20230809,113700,1689718140,3900,3900,3900,3900,319
20230809,113600,1688474040,3905,3900,3905,3900,6
20230809,113500,1688450635,3905,3905,3905,3905,0
20230809,113400,1688450635,3905,3905,3905,3905,0
20230809,113300,1688450635,3905,3905,3905,3905,100
20230809,113200,1688060135,3905,3905,3905,3905,130
20230809,113100,1687552485,3905,3905,3905,3905,0
20230809,113000,1687552485,3905,3905,3905,3900,151
20230809,112900,1686962835,3905,3905,3905,3905,0
20230809,112800,1686962835,3905,3900,3905,3900,86
20230809,112700,1686627130,3900,3900,3900,3900,110
20230809,112600,1686198130,3900,3900,3900,3900,0
20230809,112500,1686198130,3900,3900,3900,3900,400
20230809,112400,1684638130,3900,3900,3900,3900,1697
20230809,112300,1678019830,3915,3915,3915,3915,573
20230809,112200,1675776535,3910,3910,3910,3900,3780
20230809,112100,1661003745,3910,3915,3915,3910,7429
20230809,112000,1631921710,3915,3915,3915,3915,0
20230809,111900,1631921710,3915,3910,3920,3910,4024
20230809,111800,1616162720,3910,3910,3910,3910,821
20230809,111700,1612952610,3900,3910,3910,3900,1229
20230809,111600,1608149430,3905,3905,3905,3905,240
20230809,111500,1607212230,3900,3900,3905,3900,225
20230809,111400,1606334725,3900,3900,3900,3900,61
20230809,111300,1606096825,3905,3905,3905,3905,0
20230809,111200,1606096825,3905,3905,3905,3905,278
20230809,111100,1605011235,3900,3900,3900,3900,761
20230809,111000,1602043335,3900,3900,3900,3895,11
20230809,110900,1602000440,3900,3905,3905,3900,8
20230809,110800,1601969205,3905,3905,3905,3905,1
20230809,110700,1601965300,3890,3905,3905,3890,24
20230809,110600,1601871885,3880,3885,3890,3880,1688
20230809,110500,1595313910,3890,3895,3895,3890,4627
20230809,110400,1577303045,3900,3900,3900,3900,752
20230809,110300,1574370245,3900,3900,3905,3900,1147
20230809,110200,1569895545,3905,3905,3905,3905,73
20230809,110100,1569610480,3900,3900,3900,3900,101
20230809,110000,1569216580,3900,3900,3900,3900,639
20230809,105900,1566724480,3905,3905,3905,3900,1743
20230809,105800,1559919840,3905,3905,3905,3905,3380
20230809,105700,1546720940,3910,3910,3910,3910,22
20230809,105600,1546634920,3915,3915,3915,3915,184
20230809,105500,1545914560,3915,3915,3925,3905,640
20230809,105400,1543414430,3915,3905,3920,3905,745
20230809,105300,1540495750,3900,3900,3905,3900,267
20230809,105200,1539454200,3900,3920,3925,3900,4430
20230809,105100,1522107345,3920,3915,3925,3915,1734
20230809,105000,1515309895,3915,3915,3920,3910,1771
20230809,104900,1508378745,3920,3920,3920,3920,84
20230809,104800,1508049465,3920,3915,3920,3915,1215
20230809,104700,1503286670,3915,3920,3920,3910,902
20230809,104600,1499755360,3925,3900,3925,3900,25952
20230809,104500,1398359300,3900,3900,3900,3900,12
20230809,104400,1398312500,3900,3900,3900,3900,183
20230809,104300,1397598800,3900,3900,3900,3900,594
20230809,104200,1395282200,3900,3900,3900,3900,6
20230809,104100,1395258800,3910,3900,3910,3895,5371
20230809,104000,1374289880,3900,3890,3900,3890,1797
20230809,103900,1367287605,3885,3885,3885,3885,279
20230809,103800,1366203690,3890,3890,3890,3890,102
20230809,103700,1365806910,3890,3890,3890,3890,36
20230809,103600,1365666870,3885,3890,3890,3885,1129
20230809,103500,1361280380,3885,3895,3895,3885,913
20230809,103400,1357733275,3900,3890,3900,3890,2338
20230809,103300,1348633455,3890,3890,3890,3890,1
20230809,103200,1348629565,3890,3895,3895,3890,2454
20230809,103100,1339081665,3890,3890,3890,3880,1427
20230809,103000,1333537010,3890,3890,3890,3890,140
20230809,102900,1332992410,3885,3890,3890,3885,555
20230809,102800,1330835925,3890,3890,3890,3890,1348
20230809,102700,1325592205,3890,3890,3890,3885,80
20230809,102600,1325281265,3890,3885,3890,3885,52
20230809,102500,1325079240,3885,3885,3885,3885,503
20230809,102400,1323125085,3890,3890,3890,3890,367
20230809,102300,1321697455,3890,3885,3890,3885,649
20230809,102200,1319173405,3885,3885,3885,3885,812
20230809,102100,1316018785,3890,3890,3890,3890,127
20230809,102000,1315524755,3890,3900,3900,3890,297
20230809,101900,1314366465,3890,3900,3905,3890,1494
20230809,101800,1308542440,3895,3880,3895,3880,1259
20230809,101700,1303656710,3880,3880,3880,3880,5
20230809,101600,1303637310,3880,3890,3890,3880,504
20230809,101500,1301678760,3885,3875,3885,3875,1416
20230809,101400,1296190400,3870,3875,3890,3870,2188
20230809,101300,1287717155,3890,3875,3890,3875,1503
20230809,101200,1281893000,3875,3875,3875,3875,501
20230809,101100,1279951625,3875,3890,3900,3875,2019
20230809,101000,1272117650,3900,3900,3900,3900,1117
20230809,100900,1267761350,3900,3900,3900,3900,20
20230809,100800,1267683350,3890,3900,3900,3890,1284
20230809,100700,1262678130,3900,3900,3900,3900,146
20230809,100600,1262108730,3885,3900,3900,3885,917
20230809,100500,1258534790,3900,3900,3900,3900,23
20230809,100400,1258445090,3900,3895,3900,3895,3919
20230809,100300,1243168710,3875,3875,3880,3875,1209
20230809,100200,1238482180,3875,3895,3895,3875,4598
20230809,100100,1220609880,3895,3885,3900,3880,5986
20230809,100000,1197302505,3880,3890,3895,3875,1049
20230809,095900,1193231755,3890,3880,3890,3880,3775
20230809,095800,1178556210,3885,3880,3885,3880,1822
20230809,095700,1171478375,3885,3870,3885,3870,3498
20230809,095600,1157936965,3870,3880,3885,3870,1890
20230809,095500,1150609530,3885,3880,3890,3880,249
20230809,095400,1149642310,3880,3885,3890,3880,934
20230809,095300,1146010935,3890,3875,3895,3875,1245
20230809,095200,1141171835,3875,3870,3875,3870,623
20230809,095100,1138760200,3870,3875,3875,3870,1254
20230809,095000,1133903425,3875,3860,3880,3860,729
20230809,094900,1131080040,3870,3845,3870,3845,2912
20230809,094800,1119825215,3850,3870,3870,3850,248
20230809,094700,1118869110,3870,3855,3870,3855,3
20230809,094600,1118857530,3860,3885,3885,3860,1513
20230809,094500,1113013580,3885,3860,3885,3860,7066
20230809,094400,1085663430,3855,3860,3860,3850,2394
20230809,094300,1076434130,3860,3855,3860,3845,722
20230809,094200,1073650920,3845,3840,3855,3840,1257
20230809,094100,1068820465,3840,3835,3845,3835,13
20230809,094000,1068770520,3835,3835,3835,3835,69
20230809,093900,1068505905,3835,3845,3860,3835,1105
20230809,093800,1064264495,3845,3825,3845,3825,2747
20230809,093700,1053753910,3825,3820,3825,3810,4708
20230809,093600,1035783255,3820,3815,3820,3815,1470
20230809,093500,1030173910,3820,3820,3825,3820,1150
20230809,093400,1025780905,3820,3820,3820,3815,2330
20230809,093300,1016890160,3815,3820,3825,3815,2587
20230809,093200,1007014575,3825,3820,3825,3815,3889
20230809,093100,992174845,3820,3820,3835,3810,8495
20230809,093000,959764655,3820,3830,3830,3820,12972
20230809,092900,910197040,3830,3845,3845,3825,11477
20230809,092800,866162935,3845,3860,3860,3845,5294
20230809,092700,845770720,3860,3880,3880,3860,2635
20230809,092600,835581810,3875,3875,3880,3875,3170
20230809,092500,823289280,3875,3875,3880,3875,852
20230809,092400,819987775,3870,3885,3885,3870,701
20230809,092300,817270435,3885,3865,3885,3860,857
20230809,092200,813956255,3860,3850,3860,3845,5654
20230809,092100,792161350,3850,3845,3850,3845,1693
20230809,092000,785647110,3845,3855,3860,3845,3731
20230809,091900,771268405,3850,3850,3855,3840,3994
20230809,091800,755903235,3850,3850,3855,3845,928
20230809,091700,752327640,3850,3850,3870,3845,5052
20230809,091600,732881610,3850,3875,3880,3850,11409
20230809,091500,688713185,3875,3880,3880,3875,401
20230809,091400,687157310,3875,3900,3910,3870,5601
20230809,091300,665317795,3890,3890,3900,3870,6024
20230809,091200,641982805,3870,3880,3890,3865,4845
20230809,091100,623188085,3880,3900,3910,3840,11317
20230809,091000,579381825,3895,3940,3945,3895,42450
20230809,090900,413022450,3935,3925,3940,3905,15362
20230809,090800,352730910,3925,3935,3955,3905,3700
20230809,090700,338213145,3935,3900,3970,3890,16961
20230809,090600,271657615,3890,3880,3915,3880,9774
20230809,090500,233512875,3890,3850,3890,3850,3813
20230809,090400,218753685,3840,3840,3850,3840,1796
20230809,090300,211847915,3840,3790,3850,3790,4920
20230809,090200,193096475,3790,3850,3850,3780,18184
20230809,090100,123888300,3840,3835,3885,3820,11063
20230809,090000,81326475,3835,3815,3835,3815,20892