KissMeData/083470/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,930208210,2685,2685,2685,2685,6655
20230810,193500,930208210,2685,2685,2685,2685,0
20230810,193400,930208210,2685,2685,2685,2685,0
20230810,193300,930208210,2685,2685,2685,2685,0
20230810,193200,930208210,2685,2685,2685,2685,0
20230810,193100,930208210,2685,2685,2685,2685,0
20230810,193000,930208210,2685,2685,2685,2685,0
20230810,192900,930208210,2685,2685,2685,2685,0
20230810,192800,930208210,2685,2685,2685,2685,0
20230810,192700,930208210,2685,2685,2685,2685,0
20230810,192600,930208210,2685,2685,2685,2685,0
20230810,192500,930208210,2685,2685,2685,2685,0
20230810,192400,930208210,2685,2685,2685,2685,0
20230810,192300,930208210,2685,2685,2685,2685,0
20230810,192200,930208210,2685,2685,2685,2685,0
20230810,192100,930208210,2685,2685,2685,2685,0
20230810,192000,930208210,2685,2685,2685,2685,0
20230810,191900,930208210,2685,2685,2685,2685,0
20230810,191800,930208210,2685,2685,2685,2685,0
20230810,191700,930208210,2685,2685,2685,2685,0
20230810,191600,930208210,2685,2685,2685,2685,0
20230810,191500,930208210,2685,2685,2685,2685,0
20230810,191400,930208210,2685,2685,2685,2685,0
20230810,191300,930208210,2685,2685,2685,2685,0
20230810,191200,930208210,2685,2685,2685,2685,0
20230810,191100,930208210,2685,2685,2685,2685,0
20230810,191000,930208210,2685,2685,2685,2685,0
20230810,190900,930208210,2685,2685,2685,2685,0
20230810,190800,930208210,2685,2685,2685,2685,0
20230810,190700,930208210,2685,2685,2685,2685,0
20230810,190600,930208210,2685,2685,2685,2685,6655
20230810,190500,930208210,2685,2685,2685,2685,0
20230810,190400,930208210,2685,2685,2685,2685,0
20230810,190300,930208210,2685,2685,2685,2685,0
20230810,190200,930208210,2685,2685,2685,2685,0
20230810,190100,930208210,2685,2685,2685,2685,0
20230810,190000,930208210,2685,2685,2685,2685,0
20230810,185900,930208210,2685,2685,2685,2685,0
20230810,185800,930208210,2685,2685,2685,2685,0
20230810,185700,930208210,2685,2685,2685,2685,0
20230810,185600,930208210,2685,2685,2685,2685,0
20230810,185500,930208210,2685,2685,2685,2685,0
20230810,185400,930208210,2685,2685,2685,2685,0
20230810,185300,930208210,2685,2685,2685,2685,0
20230810,185200,930208210,2685,2685,2685,2685,0
20230810,185100,930208210,2685,2685,2685,2685,0
20230810,185000,930208210,2685,2685,2685,2685,0
20230810,184900,930208210,2685,2685,2685,2685,0
20230810,184800,930208210,2685,2685,2685,2685,0
20230810,184700,930208210,2685,2685,2685,2685,0
20230810,184600,930208210,2685,2685,2685,2685,0
20230810,184500,930208210,2685,2685,2685,2685,0
20230810,184400,930208210,2685,2685,2685,2685,0
20230810,184300,930208210,2685,2685,2685,2685,0
20230810,184200,930208210,2685,2685,2685,2685,0
20230810,184100,930208210,2685,2685,2685,2685,0
20230810,184000,930208210,2685,2685,2685,2685,0
20230810,183900,930208210,2685,2685,2685,2685,0
20230810,183800,930208210,2685,2685,2685,2685,0
20230810,183700,930208210,2685,2685,2685,2685,0
20230810,183600,930208210,2685,2685,2685,2685,6655
20230810,183500,930208210,2685,2685,2685,2685,0
20230810,183400,930208210,2685,2685,2685,2685,0
20230810,183300,930208210,2685,2685,2685,2685,0
20230810,183200,930208210,2685,2685,2685,2685,0
20230810,183100,930208210,2685,2685,2685,2685,0
20230810,183000,930208210,2685,2685,2685,2685,0
20230810,182900,930208210,2685,2685,2685,2685,0
20230810,182800,930208210,2685,2685,2685,2685,0
20230810,182700,930208210,2685,2685,2685,2685,0
20230810,182600,930208210,2685,2685,2685,2685,0
20230810,182500,930208210,2685,2685,2685,2685,0
20230810,182400,930208210,2685,2685,2685,2685,0
20230810,182300,930208210,2685,2685,2685,2685,0
20230810,182200,930208210,2685,2685,2685,2685,0
20230810,182100,930208210,2685,2685,2685,2685,0
20230810,182000,930208210,2685,2685,2685,2685,0
20230810,181900,930208210,2685,2685,2685,2685,0
20230810,181800,930208210,2685,2685,2685,2685,0
20230810,181700,930208210,2685,2685,2685,2685,0
20230810,181600,930208210,2685,2685,2685,2685,0
20230810,181500,930208210,2685,2685,2685,2685,0
20230810,181400,930208210,2685,2685,2685,2685,0
20230810,181300,930208210,2685,2685,2685,2685,0
20230810,181200,930208210,2685,2685,2685,2685,0
20230810,181100,930208210,2685,2685,2685,2685,0
20230810,181000,930208210,2685,2685,2685,2685,0
20230810,180900,930208210,2685,2685,2685,2685,0
20230810,180800,930208210,2685,2685,2685,2685,0
20230810,180700,930208210,2685,2685,2685,2685,0
20230810,180600,930208210,2685,2685,2685,2685,6655
20230810,180500,930208210,2685,2685,2685,2685,0
20230810,180400,930208210,2685,2685,2685,2685,0
20230810,180300,930208210,2685,2685,2685,2685,0
20230810,180200,930208210,2685,2685,2685,2685,0
20230810,180100,930208210,2685,2685,2685,2685,0
20230810,180000,930208210,2685,2685,2685,2685,0
20230810,175900,930208210,2685,2685,2685,2685,0
20230810,175800,930208210,2685,2685,2685,2685,0
20230810,175700,930208210,2685,2685,2685,2685,0
20230810,175600,930208210,2685,2685,2685,2685,0
20230810,175500,930208210,2685,2685,2685,2685,0
20230810,175400,930208210,2685,2685,2685,2685,0
20230810,175300,930208210,2685,2685,2685,2685,0
20230810,175200,930208210,2685,2685,2685,2685,0
20230810,175100,930208210,2685,2685,2685,2685,0
20230810,175000,930208210,2685,2685,2685,2685,0
20230810,174900,930208210,2685,2685,2685,2685,0
20230810,174800,930208210,2685,2685,2685,2685,0
20230810,174700,930208210,2685,2685,2685,2685,0
20230810,174600,930208210,2685,2685,2685,2685,0
20230810,174500,930208210,2685,2685,2685,2685,0
20230810,174400,930208210,2685,2685,2685,2685,0
20230810,174300,930208210,2685,2685,2685,2685,0
20230810,174200,930208210,2685,2685,2685,2685,0
20230810,174100,930208210,2685,2685,2685,2685,0
20230810,174000,930208210,2685,2685,2685,2685,0
20230810,173900,930208210,2685,2685,2685,2685,0
20230810,173800,930208210,2685,2685,2685,2685,0
20230810,173700,930208210,2685,2685,2685,2685,0
20230810,173600,930208210,2685,2685,2685,2685,6655
20230810,173500,930208210,2685,2685,2685,2685,0
20230810,173400,930208210,2685,2685,2685,2685,0
20230810,173300,930208210,2685,2685,2685,2685,0
20230810,173200,930208210,2685,2685,2685,2685,0
20230810,173100,930208210,2685,2685,2685,2685,0
20230810,173000,930208210,2685,2685,2685,2685,0
20230810,172900,930208210,2685,2685,2685,2685,0
20230810,172800,930208210,2685,2685,2685,2685,0
20230810,172700,930208210,2685,2685,2685,2685,0
20230810,172600,930208210,2685,2685,2685,2685,0
20230810,172500,930208210,2685,2685,2685,2685,0
20230810,172400,930208210,2685,2685,2685,2685,0
20230810,172300,930208210,2685,2685,2685,2685,0
20230810,172200,930208210,2685,2685,2685,2685,0
20230810,172100,930208210,2685,2685,2685,2685,0
20230810,172000,930208210,2685,2685,2685,2685,0
20230810,171900,930208210,2685,2685,2685,2685,0
20230810,171800,930208210,2685,2685,2685,2685,0
20230810,171700,930208210,2685,2685,2685,2685,0
20230810,171600,930208210,2685,2685,2685,2685,0
20230810,171500,930208210,2685,2685,2685,2685,0
20230810,171400,930208210,2685,2685,2685,2685,0
20230810,171300,930208210,2685,2685,2685,2685,0
20230810,171200,930208210,2685,2685,2685,2685,0
20230810,171100,930208210,2685,2685,2685,2685,0
20230810,171000,930208210,2685,2685,2685,2685,0
20230810,170900,930208210,2685,2685,2685,2685,0
20230810,170800,930208210,2685,2685,2685,2685,0
20230810,170700,930208210,2685,2685,2685,2685,0
20230810,170600,930208210,2685,2685,2685,2685,6655
20230810,170500,930208210,2685,2685,2685,2685,0
20230810,170400,930208210,2685,2685,2685,2685,0
20230810,170300,930208210,2685,2685,2685,2685,0
20230810,170200,930208210,2685,2685,2685,2685,0
20230810,170100,930208210,2685,2685,2685,2685,0
20230810,170000,930208210,2685,2685,2685,2685,0
20230810,165900,930208210,2685,2685,2685,2685,0
20230810,165800,930208210,2685,2685,2685,2685,0
20230810,165700,930208210,2685,2685,2685,2685,0
20230810,165600,930208210,2685,2685,2685,2685,0
20230810,165500,930208210,2685,2685,2685,2685,0
20230810,165400,930208210,2685,2685,2685,2685,0
20230810,165300,930208210,2685,2685,2685,2685,0
20230810,165200,930208210,2685,2685,2685,2685,0
20230810,165100,930208210,2685,2685,2685,2685,0
20230810,165000,930208210,2685,2685,2685,2685,0
20230810,164900,930208210,2685,2685,2685,2685,0
20230810,164800,930208210,2685,2685,2685,2685,0
20230810,164700,930208210,2685,2685,2685,2685,0
20230810,164600,930208210,2685,2685,2685,2685,0
20230810,164500,930208210,2685,2685,2685,2685,0
20230810,164400,930208210,2685,2685,2685,2685,0
20230810,164300,930208210,2685,2685,2685,2685,0
20230810,164200,930208210,2685,2685,2685,2685,0
20230810,164100,930208210,2685,2685,2685,2685,0
20230810,164000,930208210,2685,2685,2685,2685,0
20230810,163900,930208210,2685,2685,2685,2685,0
20230810,163800,930208210,2685,2685,2685,2685,0
20230810,163700,930208210,2685,2685,2685,2685,0
20230810,163600,930208210,2685,2685,2685,2685,6655
20230810,163500,930208210,2685,2685,2685,2685,0
20230810,163400,930208210,2685,2685,2685,2685,0
20230810,163300,930208210,2685,2685,2685,2685,0
20230810,163200,930208210,2685,2685,2685,2685,0
20230810,163100,930208210,2685,2685,2685,2685,0
20230810,163000,930208210,2685,2685,2685,2685,0
20230810,162900,930208210,2685,2685,2685,2685,0
20230810,162800,930208210,2685,2685,2685,2685,0
20230810,162700,930208210,2685,2685,2685,2685,0
20230810,162600,930208210,2685,2685,2685,2685,0
20230810,162500,930208210,2685,2685,2685,2685,0
20230810,162400,930208210,2685,2685,2685,2685,0
20230810,162300,930208210,2685,2685,2685,2685,0
20230810,162200,930208210,2685,2685,2685,2685,0
20230810,162100,930208210,2685,2685,2685,2685,0
20230810,162000,930208210,2685,2685,2685,2685,0
20230810,161900,930208210,2685,2685,2685,2685,0
20230810,161800,930208210,2685,2685,2685,2685,0
20230810,161700,930208210,2685,2685,2685,2685,0
20230810,161600,930208210,2685,2685,2685,2685,0
20230810,161500,930208210,2685,2685,2685,2685,0
20230810,161400,930208210,2685,2685,2685,2685,0
20230810,161300,930208210,2685,2685,2685,2685,0
20230810,161200,930208210,2685,2685,2685,2685,0
20230810,161100,930208210,2685,2685,2685,2685,0
20230810,161000,930208210,2685,2685,2685,2685,0
20230810,160900,930208210,2685,2685,2685,2685,0
20230810,160800,930208210,2685,2685,2685,2685,0
20230810,160700,930208210,2685,2685,2685,2685,0
20230810,160600,930208210,2685,2685,2685,2685,6655
20230810,160500,930208210,2685,2685,2685,2685,0
20230810,160400,930208210,2685,2685,2685,2685,0
20230810,160300,930208210,2685,2685,2685,2685,0
20230810,160200,930208210,2685,2685,2685,2685,0
20230810,160100,930208210,2685,2685,2685,2685,0
20230810,160000,930208210,2685,2685,2685,2685,0
20230810,155900,930208210,2685,2685,2685,2685,0
20230810,155800,930208210,2685,2685,2685,2685,0
20230810,155700,930208210,2685,2685,2685,2685,0
20230810,155600,930208210,2685,2685,2685,2685,0
20230810,155500,930208210,2685,2685,2685,2685,0
20230810,155400,930208210,2685,2685,2685,2685,0
20230810,155300,930208210,2685,2685,2685,2685,0
20230810,155200,930208210,2685,2685,2685,2685,0
20230810,155100,930208210,2685,2685,2685,2685,0
20230810,155000,930208210,2685,2685,2685,2685,0
20230810,154900,930208210,2685,2685,2685,2685,0
20230810,154800,930208210,2685,2685,2685,2685,0
20230810,154700,930208210,2685,2685,2685,2685,0
20230810,154600,930208210,2685,2685,2685,2685,0
20230810,154500,930208210,2685,2685,2685,2685,0
20230810,154400,930208210,2685,2685,2685,2685,0
20230810,154300,930208210,2685,2685,2685,2685,0
20230810,154200,930208210,2685,2685,2685,2685,0
20230810,154100,930208210,2685,2685,2685,2685,0
20230810,154000,930208210,2685,2685,2685,2685,0
20230810,153900,930208210,2685,2685,2685,2685,0
20230810,153800,930208210,2685,2685,2685,2685,0
20230810,153700,930208210,2685,2685,2685,2685,0
20230810,153600,930208210,2685,2685,2685,2685,6655
20230810,153500,930208210,2685,2685,2685,2685,0
20230810,153400,930208210,2685,2685,2685,2685,0
20230810,153300,930208210,2685,2685,2685,2685,0
20230810,153200,930208210,2685,2685,2685,2685,0
20230810,153100,930208210,2685,2685,2685,2685,0
20230810,153000,930208210,2685,2685,2685,2685,6655
20230810,152900,912339535,2680,2680,2680,2680,0
20230810,152800,912339535,2680,2680,2680,2680,0
20230810,152700,912339535,2680,2680,2680,2680,0
20230810,152600,912339535,2680,2680,2680,2680,0
20230810,152500,912339535,2680,2680,2680,2680,0
20230810,152400,912339535,2680,2680,2680,2680,0
20230810,152300,912339535,2680,2680,2680,2680,0
20230810,152200,912339535,2680,2680,2680,2680,0
20230810,152100,912339535,2680,2680,2680,2680,0
20230810,152000,912339535,2680,2680,2680,2680,0
20230810,151900,912339535,2680,2680,2680,2680,1634
20230810,151800,907960415,2665,2670,2675,2665,2923
20230810,151700,900144055,2675,2665,2680,2665,1123
20230810,151600,897139965,2665,2665,2665,2665,60
20230810,151500,896980065,2670,2670,2670,2670,10
20230810,151400,896953365,2675,2675,2675,2675,3
20230810,151300,896945340,2655,2660,2680,2655,1989
20230810,151200,891658415,2660,2665,2680,2660,2301
20230810,151100,885528005,2680,2670,2680,2670,3102
20230810,151000,877245575,2680,2680,2680,2675,624
20230810,150900,875575755,2680,2680,2680,2680,1
20230810,150800,875573075,2680,2670,2680,2670,96
20230810,150700,875316680,2665,2665,2670,2660,167
20230810,150600,874871700,2660,2665,2665,2660,859
20230810,150500,872585155,2670,2670,2670,2670,98
20230810,150400,872323495,2675,2675,2675,2675,0
20230810,150300,872323495,2675,2670,2675,2670,21
20230810,150200,872267395,2670,2690,2690,2665,428
20230810,150100,871126115,2690,2690,2690,2690,0
20230810,150000,871126115,2690,2665,2695,2660,1840
20230810,145900,866200205,2670,2690,2700,2670,2003
20230810,145800,860804150,2665,2670,2700,2665,3051
20230810,145700,852581530,2670,2650,2670,2650,101
20230810,145600,852313860,2650,2650,2650,2650,120
20230810,145500,851995860,2650,2655,2675,2650,2510
20230810,145400,845337495,2655,2655,2655,2655,3201
20230810,145300,836838840,2660,2675,2675,2660,82
20230810,145200,836620705,2660,2660,2660,2660,185
20230810,145100,836128605,2660,2660,2660,2660,1824
20230810,145000,831276765,2660,2665,2665,2660,176
20230810,144900,830808585,2660,2660,2660,2655,1232
20230810,144800,827533960,2660,2660,2660,2660,201
20230810,144700,826999300,2660,2665,2665,2660,3070
20230810,144600,818832695,2660,2660,2660,2660,65
20230810,144500,818659795,2660,2665,2665,2660,1157
20230810,144400,815581675,2660,2665,2665,2660,1000
20230810,144300,812921400,2665,2665,2665,2665,445
20230810,144200,811735475,2660,2660,2660,2660,53
20230810,144100,811594495,2660,2660,2660,2660,111
20230810,144000,811299235,2660,2655,2660,2655,1567
20230810,143900,807134455,2655,2660,2660,2655,2263
20230810,143800,801115810,2660,2660,2660,2660,59
20230810,143700,800958870,2675,2675,2675,2675,40
20230810,143600,800851870,2660,2665,2665,2660,1096
20230810,143500,797936205,2660,2660,2660,2660,0
20230810,143400,797936205,2660,2665,2665,2660,2855
20230810,143300,790331175,2665,2665,2665,2665,0
20230810,143200,790331175,2665,2680,2680,2665,2000
20230810,143100,784996380,2680,2680,2680,2680,0
20230810,143000,784996380,2680,2685,2685,2680,405
20230810,142900,783910955,2685,2685,2685,2685,50
20230810,142800,783776705,2685,2685,2685,2685,115
20230810,142700,783467930,2670,2670,2670,2670,291
20230810,142600,782690960,2670,2670,2670,2670,289
20230810,142500,781919330,2670,2670,2670,2670,0
20230810,142400,781919330,2670,2675,2675,2670,1500
20230810,142300,777914315,2680,2680,2680,2680,0
20230810,142200,777914315,2680,2680,2680,2680,2
20230810,142100,777908955,2670,2670,2670,2670,0
20230810,142000,777908955,2670,2670,2670,2670,0
20230810,141900,777908955,2670,2670,2670,2670,20
20230810,141800,777855555,2665,2665,2665,2665,0
20230810,141700,777855555,2665,2665,2665,2665,0
20230810,141600,777855555,2665,2665,2665,2665,0
20230810,141500,777855555,2665,2665,2665,2665,20
20230810,141400,777802255,2665,2665,2665,2665,0
20230810,141300,777802255,2665,2665,2665,2665,0
20230810,141200,777802255,2665,2665,2665,2665,0
20230810,141100,777802255,2665,2665,2665,2665,11
20230810,141000,777772940,2675,2675,2675,2675,0
20230810,140900,777772940,2675,2660,2675,2660,370
20230810,140800,776784720,2655,2680,2680,2655,9669
20230810,140700,751013395,2680,2685,2685,2680,1500
20230810,140600,746992465,2700,2700,2700,2700,100
20230810,140500,746722465,2680,2680,2680,2680,0
20230810,140400,746722465,2680,2680,2680,2680,0
20230810,140300,746722465,2680,2680,2680,2680,0
20230810,140200,746722465,2680,2680,2680,2680,0
20230810,140100,746722465,2680,2680,2680,2680,0
20230810,140000,746722465,2680,2680,2680,2680,0
20230810,135900,746722465,2680,2680,2680,2680,468
20230810,135800,745468225,2675,2675,2675,2675,0
20230810,135700,745468225,2675,2675,2675,2675,0
20230810,135600,745468225,2675,2675,2675,2675,0
20230810,135500,745468225,2675,2685,2685,2675,2321
20230810,135400,739249355,2685,2685,2685,2685,0
20230810,135300,739249355,2685,2685,2685,2685,1044
20230810,135200,736446215,2690,2700,2700,2690,3336
20230810,135100,727464765,2700,2700,2700,2700,0
20230810,135000,727464765,2700,2700,2700,2700,2000
20230810,134900,722064765,2705,2705,2705,2705,0
20230810,134800,722064765,2705,2705,2705,2705,2000
20230810,134700,716654765,2715,2715,2715,2715,0
20230810,134600,716654765,2715,2710,2715,2710,4
20230810,134500,716643920,2705,2705,2705,2705,55
20230810,134400,716495145,2710,2710,2715,2710,2391
20230810,134300,710005530,2710,2710,2710,2710,610
20230810,134200,708352430,2705,2705,2705,2705,96
20230810,134100,708092750,2705,2700,2705,2700,609
20230810,134000,706445770,2700,2700,2700,2700,50
20230810,133900,706310770,2700,2700,2700,2700,0
20230810,133800,706310770,2700,2700,2700,2700,200
20230810,133700,705770770,2700,2700,2700,2700,1
20230810,133600,705768070,2700,2700,2700,2700,1000
20230810,133500,703068070,2690,2690,2690,2690,14
20230810,133400,703030410,2695,2695,2695,2695,50
20230810,133300,702895660,2690,2700,2700,2690,16
20230810,133200,702852520,2700,2700,2700,2700,508
20230810,133100,701480920,2700,2690,2700,2690,2010
20230810,133000,696063115,2685,2685,2685,2685,2
20230810,132900,696057745,2685,2685,2685,2685,76
20230810,132800,695853685,2685,2685,2685,2685,0
20230810,132700,695853685,2685,2685,2685,2685,4
20230810,132600,695842945,2685,2685,2685,2685,0
20230810,132500,695842945,2685,2685,2685,2685,50
20230810,132400,695708695,2680,2680,2680,2680,0
20230810,132300,695708695,2680,2685,2685,2680,11
20230810,132200,695679170,2680,2680,2680,2680,300
20230810,132100,694875170,2680,2680,2680,2680,471
20230810,132000,693612890,2680,2680,2680,2680,61
20230810,131900,693449410,2680,2680,2680,2680,423
20230810,131800,692315770,2675,2675,2680,2675,173
20230810,131700,691852990,2680,2680,2680,2680,5
20230810,131600,691839590,2675,2675,2675,2675,0
20230810,131500,691839590,2675,2675,2675,2675,158
20230810,131400,691416940,2675,2675,2675,2675,0
20230810,131300,691416940,2675,2675,2675,2675,1
20230810,131200,691414265,2665,2665,2675,2665,479
20230810,131100,690134380,2675,2670,2675,2670,713
20230810,131000,688229640,2670,2665,2670,2665,3006
20230810,130900,680218625,2665,2665,2665,2665,0
20230810,130800,680218625,2665,2670,2670,2665,1801
20230810,130700,675415775,2675,2675,2675,2675,11
20230810,130600,675386350,2680,2685,2685,2680,9
20230810,130500,675362215,2665,2670,2670,2665,1030
20230810,130400,672612265,2665,2685,2685,2665,13142
20230810,130300,637551365,2685,2685,2685,2685,0
20230810,130200,637551365,2685,2685,2685,2685,700
20230810,130100,635671865,2710,2710,2710,2710,0
20230810,130000,635671865,2710,2710,2710,2710,0
20230810,125900,635671865,2710,2710,2710,2710,2
20230810,125800,635666445,2675,2675,2675,2675,0
20230810,125700,635666445,2675,2675,2675,2675,0
20230810,125600,635666445,2675,2675,2675,2675,0
20230810,125500,635666445,2675,2700,2700,2675,442
20230810,125400,634473245,2675,2675,2675,2675,5
20230810,125300,634459870,2700,2700,2700,2700,1
20230810,125200,634457170,2675,2675,2675,2675,1
20230810,125100,634454495,2700,2700,2700,2700,0
20230810,125000,634454495,2700,2700,2700,2700,0
20230810,124900,634454495,2700,2700,2700,2700,4
20230810,124800,634443695,2675,2675,2675,2675,0
20230810,124700,634443695,2675,2680,2680,2675,467
20230810,124600,633192700,2680,2680,2680,2680,0
20230810,124500,633192700,2680,2690,2690,2680,1998
20230810,124400,627831620,2700,2700,2700,2700,50
20230810,124300,627696620,2700,2700,2700,2700,3
20230810,124200,627688520,2700,2700,2700,2700,13
20230810,124100,627653420,2700,2700,2705,2700,54
20230810,124000,627507615,2700,2700,2700,2700,120
20230810,123900,627183615,2685,2685,2685,2685,282
20230810,123800,626426445,2700,2700,2700,2700,15
20230810,123700,626385945,2685,2690,2690,2685,15
20230810,123600,626345650,2700,2695,2700,2695,136
20230810,123500,625978775,2685,2690,2690,2685,2475
20230810,123400,619333050,2690,2700,2700,2690,274
20230810,123300,618594595,2705,2705,2705,2705,0
20230810,123200,618594595,2705,2705,2705,2705,0
20230810,123100,618594595,2705,2705,2705,2705,0
20230810,123000,618594595,2705,2705,2705,2705,1
20230810,122900,618591890,2685,2700,2700,2685,539
20230810,122800,617136620,2700,2700,2700,2700,263
20230810,122700,616426520,2685,2680,2685,2680,102
20230810,122600,616152660,2710,2710,2710,2675,298
20230810,122500,615349945,2710,2710,2710,2710,161
20230810,122400,614913635,2695,2700,2705,2695,2002
20230810,122300,609498310,2700,2690,2705,2690,5050
20230810,122200,595842925,2690,2690,2690,2690,5
20230810,122100,595829475,2675,2675,2675,2675,142
20230810,122000,595449625,2700,2700,2700,2700,147
20230810,121900,595052725,2680,2680,2680,2680,1
20230810,121800,595050045,2690,2685,2690,2685,255
20230810,121700,594364100,2690,2690,2690,2690,0
20230810,121600,594364100,2690,2690,2690,2690,0
20230810,121500,594364100,2690,2685,2690,2685,23
20230810,121400,594302335,2665,2685,2690,2665,580
20230810,121300,592748915,2680,2680,2680,2680,0
20230810,121200,592748915,2680,2685,2685,2680,13
20230810,121100,592714025,2690,2690,2690,2690,0
20230810,121000,592714025,2690,2665,2690,2665,1003
20230810,120900,590040955,2665,2670,2670,2665,2000
20230810,120800,584704075,2690,2670,2690,2670,3006
20230810,120700,576677935,2690,2680,2690,2675,5001
20230810,120600,563285245,2680,2685,2685,2680,1054
20230810,120500,560455695,2685,2685,2685,2685,200
20230810,120400,559918695,2690,2690,2690,2690,4
20230810,120300,559907935,2690,2690,2690,2690,1
20230810,120200,559905245,2690,2700,2700,2690,1613
20230810,120100,555564245,2705,2705,2705,2705,1
20230810,120000,555561540,2700,2700,2700,2700,0
20230810,115900,555561540,2700,2700,2705,2700,7
20230810,115800,555542635,2700,2700,2700,2700,1
20230810,115700,555539935,2690,2690,2690,2690,0
20230810,115600,555539935,2690,2690,2690,2690,0
20230810,115500,555539935,2690,2690,2690,2690,0
20230810,115400,555539935,2690,2695,2695,2690,283
20230810,115300,554778625,2695,2695,2695,2695,47
20230810,115200,554651960,2695,2695,2695,2695,9
20230810,115100,554627705,2690,2690,2690,2690,1
20230810,115000,554625015,2695,2695,2695,2695,1053
20230810,114900,551787180,2700,2700,2700,2700,1
20230810,114800,551784480,2695,2695,2695,2695,0
20230810,114700,551784480,2695,2695,2695,2695,0
20230810,114600,551784480,2695,2695,2695,2695,58
20230810,114500,551628170,2695,2700,2700,2695,100
20230810,114400,551358420,2700,2700,2700,2700,101
20230810,114300,551085720,2690,2700,2700,2690,15
20230810,114200,551045230,2705,2710,2710,2705,4011
20230810,114100,540179860,2700,2685,2700,2685,1452
20230810,114000,536261665,2685,2685,2685,2685,2
20230810,113900,536256295,2685,2685,2685,2685,1
20230810,113800,536253610,2680,2680,2680,2680,105
20230810,113700,535972210,2680,2680,2680,2680,11
20230810,113600,535942730,2680,2680,2680,2680,0
20230810,113500,535942730,2680,2685,2685,2680,2
20230810,113400,535937365,2690,2665,2690,2665,2632
20230810,113300,528887225,2665,2670,2670,2665,5001
20230810,113200,515546750,2670,2670,2675,2670,2863
20230810,113100,507892230,2670,2670,2675,2670,2303
20230810,113000,501741595,2665,2675,2680,2665,6864
20230810,112900,483396975,2675,2685,2685,2670,4108
20230810,112800,472383575,2685,2685,2685,2685,2260
20230810,112700,466315475,2685,2690,2690,2685,1150
20230810,112600,463227535,2690,2690,2690,2690,1441
20230810,112500,459351245,2690,2705,2705,2690,9731
20230810,112400,433093185,2705,2710,2720,2705,3192
20230810,112300,424455465,2720,2720,2720,2720,49
20230810,112200,424322185,2720,2720,2720,2720,0
20230810,112100,424322185,2720,2720,2720,2720,4
20230810,112000,424311305,2720,2720,2720,2720,3
20230810,111900,424303145,2720,2720,2720,2720,0
20230810,111800,424303145,2720,2720,2720,2720,0
20230810,111700,424303145,2720,2715,2720,2715,11
20230810,111600,424273275,2715,2715,2715,2715,10
20230810,111500,424246125,2725,2725,2725,2725,0
20230810,111400,424246125,2725,2725,2725,2725,0
20230810,111300,424246125,2725,2725,2725,2725,0
20230810,111200,424246125,2725,2725,2725,2725,0
20230810,111100,424246125,2725,2720,2725,2720,699
20230810,111000,422343655,2710,2715,2720,2710,251
20230810,110900,421661955,2715,2730,2730,2710,6
20230810,110800,421645655,2735,2735,2735,2735,0
20230810,110700,421645655,2735,2720,2735,2705,13864
20230810,110600,384085710,2720,2725,2725,2720,12
20230810,110500,384053060,2735,2735,2735,2735,1000
20230810,110400,381318060,2735,2735,2735,2735,0
20230810,110300,381318060,2735,2735,2735,2735,1
20230810,110200,381315325,2735,2735,2735,2735,4
20230810,110100,381304385,2735,2725,2735,2725,2
20230810,110000,381298925,2725,2725,2725,2725,1
20230810,105900,381296200,2730,2730,2730,2730,0
20230810,105800,381296200,2730,2730,2730,2730,0
20230810,105700,381296200,2730,2730,2730,2730,1
20230810,105600,381293470,2715,2720,2720,2715,678
20230810,105500,379450025,2720,2720,2720,2720,10
20230810,105400,379422825,2720,2720,2720,2720,51
20230810,105300,379284105,2735,2735,2735,2735,3
20230810,105200,379275900,2720,2730,2730,2720,8
20230810,105100,379254125,2720,2720,2720,2720,157
20230810,105000,378827085,2735,2735,2735,2735,1
20230810,104900,378824350,2720,2720,2720,2720,0
20230810,104800,378824350,2720,2720,2720,2720,0
20230810,104700,378824350,2720,2720,2720,2720,1109
20230810,104600,375807870,2715,2730,2730,2715,9000
20230810,104500,351291105,2730,2730,2730,2730,0
20230810,104400,351291105,2730,2730,2730,2730,0
20230810,104300,351291105,2730,2730,2730,2730,1743
20230810,104200,346532715,2730,2730,2730,2730,2889
20230810,104100,338645745,2735,2735,2735,2735,0
20230810,104000,338645745,2735,2735,2735,2735,1
20230810,103900,338643010,2730,2735,2735,2730,156
20230810,103800,338217105,2730,2740,2745,2730,501
20230810,103700,336842095,2735,2735,2735,2735,30
20230810,103600,336760045,2740,2735,2740,2730,413
20230810,103500,335629515,2735,2735,2735,2735,1037
20230810,103400,332793320,2745,2735,2745,2735,20
20230810,103300,332738535,2740,2740,2740,2740,2
20230810,103200,332733055,2745,2735,2745,2735,127
20230810,103100,332385305,2730,2730,2745,2730,531
20230810,103000,330934375,2735,2735,2735,2735,100
20230810,102900,330660875,2730,2745,2745,2730,503
20230810,102800,329285210,2730,2735,2735,2730,1500
20230810,102700,325187710,2730,2745,2745,2730,1000
20230810,102600,322453875,2760,2760,2760,2760,0
20230810,102500,322453875,2760,2760,2760,2760,0
20230810,102400,322453875,2760,2760,2760,2730,4886
20230810,102300,309033235,2775,2775,2775,2775,0
20230810,102200,309033235,2775,2775,2775,2760,7
20230810,102100,309013870,2755,2755,2755,2755,0
20230810,102000,309013870,2755,2755,2755,2755,0
20230810,101900,309013870,2755,2780,2780,2755,511
20230810,101800,307598585,2765,2765,2765,2765,0
20230810,101700,307598585,2765,2765,2765,2765,481
20230810,101600,306268620,2755,2780,2780,2755,315
20230810,101500,305395765,2760,2780,2780,2760,450
20230810,101400,304147855,2780,2765,2780,2765,2
20230810,101300,304142310,2780,2760,2780,2755,4500
20230810,101200,291670245,2765,2765,2765,2765,506
20230810,101100,290271155,2765,2765,2765,2765,10
20230810,101000,290243505,2775,2775,2775,2775,100
20230810,100900,289966005,2775,2770,2775,2770,501
20230810,100800,288576735,2770,2765,2770,2765,400
20230810,100700,287469100,2765,2760,2765,2760,412
20230810,100600,286330965,2765,2765,2765,2765,500
20230810,100500,284948465,2765,2760,2765,2735,4062
20230810,100400,273798285,2760,2760,2760,2760,295
20230810,100300,272984085,2755,2750,2755,2750,241
20230810,100200,272321110,2750,2740,2750,2740,6
20230810,100100,272304660,2750,2750,2750,2750,1
20230810,100000,272301910,2735,2745,2750,2735,34
20230810,095900,272208585,2745,2735,2745,2735,1771
20230810,095800,267358890,2735,2735,2735,2735,5
20230810,095700,267345215,2745,2745,2745,2745,6
20230810,095600,267328745,2720,2745,2745,2720,8637
20230810,095500,243731615,2745,2745,2745,2745,168
20230810,095400,243270455,2745,2745,2745,2745,663
20230810,095300,241450520,2750,2750,2750,2750,150
20230810,095200,241038020,2755,2755,2755,2755,159
20230810,095100,240599975,2760,2760,2760,2760,300
20230810,095000,239771975,2765,2760,2765,2760,679
20230810,094900,237897910,2750,2750,2750,2750,50
20230810,094800,237760410,2765,2765,2765,2765,0
20230810,094700,237760410,2765,2765,2765,2765,20
20230810,094600,237705110,2765,2765,2765,2765,0
20230810,094500,237705110,2765,2750,2765,2750,307
20230810,094400,236860830,2745,2755,2755,2745,1470
20230810,094300,232818330,2760,2760,2770,2755,1008
20230810,094200,230038395,2770,2770,2770,2770,0
20230810,094100,230038395,2770,2745,2770,2745,371
20230810,094000,229015385,2750,2745,2750,2745,430
20230810,093900,227834535,2750,2750,2750,2750,0
20230810,093800,227834535,2750,2750,2750,2750,0
20230810,093700,227834535,2750,2740,2750,2740,2589
20230810,093600,220740665,2740,2730,2740,2730,384
20230810,093500,219690305,2735,2720,2735,2720,719
20230810,093400,217729470,2720,2720,2720,2720,2913
20230810,093300,209806110,2720,2735,2735,2715,11341
20230810,093200,178906985,2735,2740,2740,2735,623
20230810,093100,177203070,2735,2740,2740,2735,4682
20230810,093000,164395050,2745,2740,2745,2740,646
20230810,092900,162624980,2745,2745,2745,2745,641
20230810,092800,160865435,2755,2755,2755,2745,112
20230810,092700,160557475,2755,2755,2755,2755,345
20230810,092600,159607000,2765,2745,2765,2745,940
20230810,092500,157025900,2745,2750,2750,2745,621
20230810,092400,155318450,2750,2755,2755,2750,460
20230810,092300,154052150,2755,2760,2760,2755,771
20230810,092200,151926905,2765,2765,2765,2765,427
20230810,092100,150746250,2765,2765,2765,2765,383
20230810,092000,149687255,2760,2765,2765,2760,368
20230810,091900,148671235,2760,2765,2765,2760,207
20230810,091800,148099840,2760,2785,2785,2735,11010
20230810,091700,117821215,2800,2800,2800,2800,751
20230810,091600,115718415,2780,2780,2780,2780,0
20230810,091500,115718415,2780,2780,2780,2780,0
20230810,091400,115718415,2780,2780,2780,2780,593
20230810,091300,114069875,2785,2785,2785,2785,120
20230810,091200,113735675,2805,2805,2805,2800,419
20230810,091100,112562435,2810,2790,2810,2790,1432
20230810,091000,108553135,2790,2780,2790,2780,1380
20230810,090900,104711820,2780,2775,2780,2775,302
20230810,090800,103872270,2775,2775,2775,2760,3430
20230810,090700,94376945,2775,2770,2775,2770,19
20230810,090600,94324310,2780,2760,2780,2750,5145
20230810,090500,80114625,2760,2765,2785,2760,2090
20230810,090400,74340925,2795,2750,2795,2750,1647
20230810,090300,69794815,2750,2745,2750,2730,7900
20230810,090200,48166650,2745,2760,2760,2745,6449
20230810,090100,30399170,2765,2795,2795,2760,7868
20230810,090000,8538275,2805,2810,2810,2805,3039