KissMeData/083790/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,715089650,3840,3840,3840,3840,3122
20230810,193500,715089650,3840,3840,3840,3840,0
20230810,193400,715089650,3840,3840,3840,3840,0
20230810,193300,715089650,3840,3840,3840,3840,0
20230810,193200,715089650,3840,3840,3840,3840,0
20230810,193100,715089650,3840,3840,3840,3840,0
20230810,193000,715089650,3840,3840,3840,3840,0
20230810,192900,715089650,3840,3840,3840,3840,0
20230810,192800,715089650,3840,3840,3840,3840,0
20230810,192700,715089650,3840,3840,3840,3840,0
20230810,192600,715089650,3840,3840,3840,3840,0
20230810,192500,715089650,3840,3840,3840,3840,0
20230810,192400,715089650,3840,3840,3840,3840,0
20230810,192300,715089650,3840,3840,3840,3840,0
20230810,192200,715089650,3840,3840,3840,3840,0
20230810,192100,715089650,3840,3840,3840,3840,0
20230810,192000,715089650,3840,3840,3840,3840,0
20230810,191900,715089650,3840,3840,3840,3840,0
20230810,191800,715089650,3840,3840,3840,3840,0
20230810,191700,715089650,3840,3840,3840,3840,0
20230810,191600,715089650,3840,3840,3840,3840,0
20230810,191500,715089650,3840,3840,3840,3840,0
20230810,191400,715089650,3840,3840,3840,3840,0
20230810,191300,715089650,3840,3840,3840,3840,0
20230810,191200,715089650,3840,3840,3840,3840,0
20230810,191100,715089650,3840,3840,3840,3840,0
20230810,191000,715089650,3840,3840,3840,3840,0
20230810,190900,715089650,3840,3840,3840,3840,0
20230810,190800,715089650,3840,3840,3840,3840,0
20230810,190700,715089650,3840,3840,3840,3840,0
20230810,190600,715089650,3840,3840,3840,3840,3122
20230810,190500,715089650,3840,3840,3840,3840,0
20230810,190400,715089650,3840,3840,3840,3840,0
20230810,190300,715089650,3840,3840,3840,3840,0
20230810,190200,715089650,3840,3840,3840,3840,0
20230810,190100,715089650,3840,3840,3840,3840,0
20230810,190000,715089650,3840,3840,3840,3840,0
20230810,185900,715089650,3840,3840,3840,3840,0
20230810,185800,715089650,3840,3840,3840,3840,0
20230810,185700,715089650,3840,3840,3840,3840,0
20230810,185600,715089650,3840,3840,3840,3840,0
20230810,185500,715089650,3840,3840,3840,3840,0
20230810,185400,715089650,3840,3840,3840,3840,0
20230810,185300,715089650,3840,3840,3840,3840,0
20230810,185200,715089650,3840,3840,3840,3840,0
20230810,185100,715089650,3840,3840,3840,3840,0
20230810,185000,715089650,3840,3840,3840,3840,0
20230810,184900,715089650,3840,3840,3840,3840,0
20230810,184800,715089650,3840,3840,3840,3840,0
20230810,184700,715089650,3840,3840,3840,3840,0
20230810,184600,715089650,3840,3840,3840,3840,0
20230810,184500,715089650,3840,3840,3840,3840,0
20230810,184400,715089650,3840,3840,3840,3840,0
20230810,184300,715089650,3840,3840,3840,3840,0
20230810,184200,715089650,3840,3840,3840,3840,0
20230810,184100,715089650,3840,3840,3840,3840,0
20230810,184000,715089650,3840,3840,3840,3840,0
20230810,183900,715089650,3840,3840,3840,3840,0
20230810,183800,715089650,3840,3840,3840,3840,0
20230810,183700,715089650,3840,3840,3840,3840,0
20230810,183600,715089650,3840,3840,3840,3840,3122
20230810,183500,715089650,3840,3840,3840,3840,0
20230810,183400,715089650,3840,3840,3840,3840,0
20230810,183300,715089650,3840,3840,3840,3840,0
20230810,183200,715089650,3840,3840,3840,3840,0
20230810,183100,715089650,3840,3840,3840,3840,0
20230810,183000,715089650,3840,3840,3840,3840,0
20230810,182900,715089650,3840,3840,3840,3840,0
20230810,182800,715089650,3840,3840,3840,3840,0
20230810,182700,715089650,3840,3840,3840,3840,0
20230810,182600,715089650,3840,3840,3840,3840,0
20230810,182500,715089650,3840,3840,3840,3840,0
20230810,182400,715089650,3840,3840,3840,3840,0
20230810,182300,715089650,3840,3840,3840,3840,0
20230810,182200,715089650,3840,3840,3840,3840,0
20230810,182100,715089650,3840,3840,3840,3840,0
20230810,182000,715089650,3840,3840,3840,3840,0
20230810,181900,715089650,3840,3840,3840,3840,0
20230810,181800,715089650,3840,3840,3840,3840,0
20230810,181700,715089650,3840,3840,3840,3840,0
20230810,181600,715089650,3840,3840,3840,3840,0
20230810,181500,715089650,3840,3840,3840,3840,0
20230810,181400,715089650,3840,3840,3840,3840,0
20230810,181300,715089650,3840,3840,3840,3840,0
20230810,181200,715089650,3840,3840,3840,3840,0
20230810,181100,715089650,3840,3840,3840,3840,0
20230810,181000,715089650,3840,3840,3840,3840,0
20230810,180900,715089650,3840,3840,3840,3840,0
20230810,180800,715089650,3840,3840,3840,3840,0
20230810,180700,715089650,3840,3840,3840,3840,0
20230810,180600,715089650,3840,3840,3840,3840,3122
20230810,180500,715089650,3840,3840,3840,3840,0
20230810,180400,715089650,3840,3840,3840,3840,0
20230810,180300,715089650,3840,3840,3840,3840,0
20230810,180200,715089650,3840,3840,3840,3840,0
20230810,180100,715089650,3840,3840,3840,3840,0
20230810,180000,715089650,3840,3840,3840,3840,0
20230810,175900,715089650,3840,3840,3840,3840,0
20230810,175800,715089650,3840,3840,3840,3840,0
20230810,175700,715089650,3840,3840,3840,3840,0
20230810,175600,715089650,3840,3840,3840,3840,0
20230810,175500,715089650,3840,3840,3840,3840,0
20230810,175400,715089650,3840,3840,3840,3840,0
20230810,175300,715089650,3840,3840,3840,3840,0
20230810,175200,715089650,3840,3840,3840,3840,0
20230810,175100,715089650,3840,3840,3840,3840,0
20230810,175000,715089650,3840,3840,3840,3840,0
20230810,174900,715089650,3840,3840,3840,3840,0
20230810,174800,715089650,3840,3840,3840,3840,0
20230810,174700,715089650,3840,3840,3840,3840,0
20230810,174600,715089650,3840,3840,3840,3840,0
20230810,174500,715089650,3840,3840,3840,3840,0
20230810,174400,715089650,3840,3840,3840,3840,0
20230810,174300,715089650,3840,3840,3840,3840,0
20230810,174200,715089650,3840,3840,3840,3840,0
20230810,174100,715089650,3840,3840,3840,3840,0
20230810,174000,715089650,3840,3840,3840,3840,0
20230810,173900,715089650,3840,3840,3840,3840,0
20230810,173800,715089650,3840,3840,3840,3840,0
20230810,173700,715089650,3840,3840,3840,3840,0
20230810,173600,715089650,3840,3840,3840,3840,3122
20230810,173500,715089650,3840,3840,3840,3840,0
20230810,173400,715089650,3840,3840,3840,3840,0
20230810,173300,715089650,3840,3840,3840,3840,0
20230810,173200,715089650,3840,3840,3840,3840,0
20230810,173100,715089650,3840,3840,3840,3840,0
20230810,173000,715089650,3840,3840,3840,3840,0
20230810,172900,715089650,3840,3840,3840,3840,0
20230810,172800,715089650,3840,3840,3840,3840,0
20230810,172700,715089650,3840,3840,3840,3840,0
20230810,172600,715089650,3840,3840,3840,3840,0
20230810,172500,715089650,3840,3840,3840,3840,0
20230810,172400,715089650,3840,3840,3840,3840,0
20230810,172300,715089650,3840,3840,3840,3840,0
20230810,172200,715089650,3840,3840,3840,3840,0
20230810,172100,715089650,3840,3840,3840,3840,0
20230810,172000,715089650,3840,3840,3840,3840,0
20230810,171900,715089650,3840,3840,3840,3840,0
20230810,171800,715089650,3840,3840,3840,3840,0
20230810,171700,715089650,3840,3840,3840,3840,0
20230810,171600,715089650,3840,3840,3840,3840,0
20230810,171500,715089650,3840,3840,3840,3840,0
20230810,171400,715089650,3840,3840,3840,3840,0
20230810,171300,715089650,3840,3840,3840,3840,0
20230810,171200,715089650,3840,3840,3840,3840,0
20230810,171100,715089650,3840,3840,3840,3840,0
20230810,171000,715089650,3840,3840,3840,3840,0
20230810,170900,715089650,3840,3840,3840,3840,0
20230810,170800,715089650,3840,3840,3840,3840,0
20230810,170700,715089650,3840,3840,3840,3840,0
20230810,170600,715089650,3840,3840,3840,3840,3122
20230810,170500,715089650,3840,3840,3840,3840,0
20230810,170400,715089650,3840,3840,3840,3840,0
20230810,170300,715089650,3840,3840,3840,3840,0
20230810,170200,715089650,3840,3840,3840,3840,0
20230810,170100,715089650,3840,3840,3840,3840,0
20230810,170000,715089650,3840,3840,3840,3840,0
20230810,165900,715089650,3840,3840,3840,3840,0
20230810,165800,715089650,3840,3840,3840,3840,0
20230810,165700,715089650,3840,3840,3840,3840,0
20230810,165600,715089650,3840,3840,3840,3840,0
20230810,165500,715089650,3840,3840,3840,3840,0
20230810,165400,715089650,3840,3840,3840,3840,0
20230810,165300,715089650,3840,3840,3840,3840,0
20230810,165200,715089650,3840,3840,3840,3840,0
20230810,165100,715089650,3840,3840,3840,3840,0
20230810,165000,715089650,3840,3840,3840,3840,0
20230810,164900,715089650,3840,3840,3840,3840,0
20230810,164800,715089650,3840,3840,3840,3840,0
20230810,164700,715089650,3840,3840,3840,3840,0
20230810,164600,715089650,3840,3840,3840,3840,0
20230810,164500,715089650,3840,3840,3840,3840,0
20230810,164400,715089650,3840,3840,3840,3840,0
20230810,164300,715089650,3840,3840,3840,3840,0
20230810,164200,715089650,3840,3840,3840,3840,0
20230810,164100,715089650,3840,3840,3840,3840,0
20230810,164000,715089650,3840,3840,3840,3840,0
20230810,163900,715089650,3840,3840,3840,3840,0
20230810,163800,715089650,3840,3840,3840,3840,0
20230810,163700,715089650,3840,3840,3840,3840,0
20230810,163600,715089650,3840,3840,3840,3840,3122
20230810,163500,715089650,3840,3840,3840,3840,0
20230810,163400,715089650,3840,3840,3840,3840,0
20230810,163300,715089650,3840,3840,3840,3840,0
20230810,163200,715089650,3840,3840,3840,3840,0
20230810,163100,715089650,3840,3840,3840,3840,0
20230810,163000,715089650,3840,3840,3840,3840,0
20230810,162900,715089650,3840,3840,3840,3840,0
20230810,162800,715089650,3840,3840,3840,3840,0
20230810,162700,715089650,3840,3840,3840,3840,0
20230810,162600,715089650,3840,3840,3840,3840,0
20230810,162500,715089650,3840,3840,3840,3840,0
20230810,162400,715089650,3840,3840,3840,3840,0
20230810,162300,715089650,3840,3840,3840,3840,0
20230810,162200,715089650,3840,3840,3840,3840,0
20230810,162100,715089650,3840,3840,3840,3840,0
20230810,162000,715089650,3840,3840,3840,3840,0
20230810,161900,715089650,3840,3840,3840,3840,0
20230810,161800,715089650,3840,3840,3840,3840,0
20230810,161700,715089650,3840,3840,3840,3840,0
20230810,161600,715089650,3840,3840,3840,3840,0
20230810,161500,715089650,3840,3840,3840,3840,0
20230810,161400,715089650,3840,3840,3840,3840,0
20230810,161300,715089650,3840,3840,3840,3840,0
20230810,161200,715089650,3840,3840,3840,3840,0
20230810,161100,715089650,3840,3840,3840,3840,0
20230810,161000,715089650,3840,3840,3840,3840,0
20230810,160900,715089650,3840,3840,3840,3840,0
20230810,160800,715089650,3840,3840,3840,3840,0
20230810,160700,715089650,3840,3840,3840,3840,0
20230810,160600,715089650,3840,3840,3840,3840,3122
20230810,160500,715089650,3840,3840,3840,3840,0
20230810,160400,715089650,3840,3840,3840,3840,0
20230810,160300,715089650,3840,3840,3840,3840,0
20230810,160200,715089650,3840,3840,3840,3840,0
20230810,160100,715089650,3840,3840,3840,3840,0
20230810,160000,715089650,3840,3840,3840,3840,0
20230810,155900,715089650,3840,3840,3840,3840,0
20230810,155800,715089650,3840,3840,3840,3840,0
20230810,155700,715089650,3840,3840,3840,3840,0
20230810,155600,715089650,3840,3840,3840,3840,0
20230810,155500,715089650,3840,3840,3840,3840,0
20230810,155400,715089650,3840,3840,3840,3840,0
20230810,155300,715089650,3840,3840,3840,3840,0
20230810,155200,715089650,3840,3840,3840,3840,0
20230810,155100,715089650,3840,3840,3840,3840,0
20230810,155000,715089650,3840,3840,3840,3840,0
20230810,154900,715089650,3840,3840,3840,3840,0
20230810,154800,715089650,3840,3840,3840,3840,0
20230810,154700,715089650,3840,3840,3840,3840,0
20230810,154600,715089650,3840,3840,3840,3840,0
20230810,154500,715089650,3840,3840,3840,3840,0
20230810,154400,715089650,3840,3840,3840,3840,0
20230810,154300,715089650,3840,3840,3840,3840,0
20230810,154200,715089650,3840,3840,3840,3840,0
20230810,154100,715089650,3840,3840,3840,3840,0
20230810,154000,715089650,3840,3840,3840,3840,0
20230810,153900,715089650,3840,3840,3840,3840,0
20230810,153800,715089650,3840,3840,3840,3840,0
20230810,153700,715089650,3840,3840,3840,3840,0
20230810,153600,715089650,3840,3840,3840,3840,3122
20230810,153500,715089650,3840,3840,3840,3840,0
20230810,153400,715089650,3840,3840,3840,3840,0
20230810,153300,715089650,3840,3840,3840,3840,0
20230810,153200,715089650,3840,3840,3840,3840,0
20230810,153100,715089650,3840,3840,3840,3840,0
20230810,153000,715089650,3840,3840,3840,3840,3122
20230810,152900,703101170,3840,3840,3840,3840,0
20230810,152800,703101170,3840,3840,3840,3840,0
20230810,152700,703101170,3840,3840,3840,3840,0
20230810,152600,703101170,3840,3840,3840,3840,0
20230810,152500,703101170,3840,3840,3840,3840,0
20230810,152400,703101170,3840,3840,3840,3840,0
20230810,152300,703101170,3840,3840,3840,3840,0
20230810,152200,703101170,3840,3840,3840,3840,0
20230810,152100,703101170,3840,3840,3840,3840,0
20230810,152000,703101170,3840,3840,3840,3840,0
20230810,151900,703101170,3840,3850,3850,3840,348
20230810,151800,701764370,3840,3840,3850,3840,1061
20230810,151700,697689540,3840,3850,3850,3840,67
20230810,151600,697431690,3850,3850,3850,3850,11
20230810,151500,697389340,3850,3850,3855,3840,570
20230810,151400,695198925,3850,3855,3855,3850,15
20230810,151300,695141110,3855,3850,3855,3850,62
20230810,151200,694902220,3850,3850,3850,3850,563
20230810,151100,692734670,3850,3850,3850,3850,46
20230810,151000,692557570,3850,3850,3850,3850,1
20230810,150900,692553720,3850,3850,3850,3850,77
20230810,150800,692257270,3850,3850,3850,3850,7
20230810,150700,692230320,3855,3855,3855,3855,20
20230810,150600,692153220,3855,3850,3855,3840,1389
20230810,150500,686812740,3850,3855,3855,3850,22
20230810,150400,686727990,3855,3850,3855,3850,42
20230810,150300,686566195,3850,3850,3850,3850,0
20230810,150200,686566195,3850,3850,3850,3850,7
20230810,150100,686539245,3850,3850,3850,3850,37
20230810,150000,686396795,3850,3850,3850,3850,1
20230810,145900,686392945,3855,3855,3855,3855,212
20230810,145800,685575685,3855,3855,3855,3855,86
20230810,145700,685244155,3855,3855,3855,3855,951
20230810,145600,681578050,3860,3860,3860,3860,0
20230810,145500,681578050,3860,3860,3860,3860,0
20230810,145400,681578050,3860,3860,3860,3860,3
20230810,145300,681566470,3860,3860,3860,3860,10
20230810,145200,681527870,3860,3855,3860,3855,3382
20230810,145100,668488050,3855,3855,3855,3855,0
20230810,145000,668488050,3855,3855,3855,3855,0
20230810,144900,668488050,3855,3855,3855,3855,0
20230810,144800,668488050,3855,3855,3855,3850,146
20230810,144700,667925400,3850,3850,3850,3850,37
20230810,144600,667782950,3850,3850,3850,3850,80
20230810,144500,667474950,3850,3855,3855,3850,3229
20230810,144400,655027905,3860,3860,3860,3860,0
20230810,144300,655027905,3860,3860,3860,3860,383
20230810,144200,653549525,3860,3865,3865,3860,14
20230810,144100,653495420,3865,3865,3865,3865,10
20230810,144000,653456770,3865,3865,3865,3865,0
20230810,143900,653456770,3865,3865,3865,3865,2
20230810,143800,653449040,3865,3865,3865,3865,50
20230810,143700,653255790,3865,3865,3865,3865,31
20230810,143600,653135975,3880,3880,3880,3880,0
20230810,143500,653135975,3880,3880,3880,3880,0
20230810,143400,653135975,3880,3880,3880,3880,0
20230810,143300,653135975,3880,3880,3880,3880,0
20230810,143200,653135975,3880,3880,3880,3880,1
20230810,143100,653132095,3880,3880,3880,3880,50
20230810,143000,652938095,3880,3880,3880,3880,0
20230810,142900,652938095,3880,3880,3880,3880,0
20230810,142800,652938095,3880,3880,3880,3880,0
20230810,142700,652938095,3880,3880,3880,3880,0
20230810,142600,652938095,3880,3880,3880,3880,0
20230810,142500,652938095,3880,3880,3880,3880,0
20230810,142400,652938095,3880,3880,3880,3880,0
20230810,142300,652938095,3880,3890,3890,3880,802
20230810,142200,649825695,3880,3880,3880,3880,2
20230810,142100,649817935,3890,3885,3890,3885,480
20230810,142000,647953130,3885,3890,3890,3885,2708
20230810,141900,637419650,3890,3870,3890,3870,529
20230810,141800,635367230,3870,3870,3870,3870,0
20230810,141700,635367230,3870,3870,3870,3870,0
20230810,141600,635367230,3870,3870,3870,3870,0
20230810,141500,635367230,3870,3870,3870,3870,0
20230810,141400,635367230,3870,3865,3870,3865,81
20230810,141300,635054160,3865,3865,3865,3865,0
20230810,141200,635054160,3865,3865,3865,3865,428
20230810,141100,633399940,3865,3865,3865,3865,0
20230810,141000,633399940,3865,3865,3865,3865,49
20230810,140900,633210555,3860,3860,3860,3860,0
20230810,140800,633210555,3860,3860,3860,3860,0
20230810,140700,633210555,3860,3860,3860,3860,0
20230810,140600,633210555,3860,3860,3860,3860,0
20230810,140500,633210555,3860,3860,3860,3860,0
20230810,140400,633210555,3860,3865,3865,3860,275
20230810,140300,632149005,3865,3865,3865,3865,1
20230810,140200,632145140,3865,3865,3865,3865,0
20230810,140100,632145140,3865,3865,3865,3865,40
20230810,140000,631990540,3865,3865,3865,3865,11
20230810,135900,631948025,3865,3865,3865,3865,0
20230810,135800,631948025,3865,3865,3865,3865,0
20230810,135700,631948025,3865,3865,3865,3865,40
20230810,135600,631793425,3865,3865,3865,3865,0
20230810,135500,631793425,3865,3865,3865,3865,0
20230810,135400,631793425,3865,3865,3865,3865,0
20230810,135300,631793425,3865,3865,3865,3865,203
20230810,135200,631008830,3865,3865,3865,3865,50
20230810,135100,630815580,3865,3865,3865,3865,0
20230810,135000,630815580,3865,3865,3865,3865,0
20230810,134900,630815580,3865,3865,3865,3865,100
20230810,134800,630429080,3865,3865,3865,3865,0
20230810,134700,630429080,3865,3865,3865,3865,124
20230810,134600,629949820,3865,3865,3865,3865,100
20230810,134500,629563320,3865,3865,3865,3865,0
20230810,134400,629563320,3865,3865,3865,3865,0
20230810,134300,629563320,3865,3875,3875,3865,278
20230810,134200,628487570,3885,3880,3885,3880,810
20230810,134100,625344755,3875,3875,3875,3875,45
20230810,134000,625170380,3875,3875,3875,3875,194
20230810,133900,624418630,3875,3875,3875,3875,0
20230810,133800,624418630,3875,3875,3875,3875,27
20230810,133700,624314005,3885,3885,3885,3885,0
20230810,133600,624314005,3885,3885,3885,3885,0
20230810,133500,624314005,3885,3885,3885,3885,50
20230810,133400,624119755,3885,3895,3895,3885,1722
20230810,133300,617428705,3915,3915,3915,3915,0
20230810,133200,617428705,3915,3915,3915,3915,0
20230810,133100,617428705,3915,3915,3915,3915,0
20230810,133000,617428705,3915,3915,3915,3915,0
20230810,132900,617428705,3915,3915,3915,3915,0
20230810,132800,617428705,3915,3915,3915,3915,0
20230810,132700,617428705,3915,3885,3915,3885,459
20230810,132600,615636505,3885,3885,3885,3885,459
20230810,132500,613853290,3870,3885,3885,3870,1642
20230810,132400,607489110,3890,3890,3890,3890,0
20230810,132300,607489110,3890,3890,3890,3890,0
20230810,132200,607489110,3890,3890,3890,3890,0
20230810,132100,607489110,3890,3890,3890,3890,0
20230810,132000,607489110,3890,3890,3890,3890,0
20230810,131900,607489110,3890,3885,3890,3885,158
20230810,131800,606874550,3885,3885,3885,3885,53
20230810,131700,606668645,3885,3890,3890,3885,286
20230810,131600,605556155,3895,3890,3895,3890,38
20230810,131500,605408330,3890,3890,3890,3890,0
20230810,131400,605408330,3890,3890,3890,3890,16
20230810,131300,605346090,3895,3895,3895,3895,0
20230810,131200,605346090,3895,3895,3895,3895,0
20230810,131100,605346090,3895,3895,3895,3895,9
20230810,131000,605311035,3900,3900,3900,3900,0
20230810,130900,605311035,3900,3900,3900,3900,0
20230810,130800,605311035,3900,3900,3900,3900,315
20230810,130700,604082535,3900,3890,3900,3890,1065
20230810,130600,599934685,3900,3900,3900,3900,93
20230810,130500,599571985,3890,3890,3890,3890,102
20230810,130400,599175205,3885,3865,3885,3865,2058
20230810,130300,591214940,3865,3865,3865,3865,100
20230810,130200,590828440,3865,3865,3865,3865,0
20230810,130100,590828440,3865,3855,3865,3855,326
20230810,130000,589571700,3855,3870,3870,3850,2095
20230810,125900,581487170,3880,3880,3880,3880,0
20230810,125800,581487170,3880,3880,3880,3880,100
20230810,125700,581099170,3890,3890,3890,3890,0
20230810,125600,581099170,3890,3890,3890,3865,356
20230810,125500,579720040,3875,3875,3875,3875,61
20230810,125400,579483665,3895,3895,3895,3895,0
20230810,125300,579483665,3895,3895,3895,3895,22
20230810,125200,579397975,3885,3885,3885,3885,501
20230810,125100,577451590,3875,3875,3875,3875,0
20230810,125000,577451590,3875,3885,3885,3875,11
20230810,124900,577408955,3870,3870,3870,3870,200
20230810,124800,576634955,3885,3900,3900,3865,4008
20230810,124700,561077795,3910,3910,3910,3910,109
20230810,124600,560651605,3910,3910,3910,3910,0
20230810,124500,560651605,3910,3915,3915,3905,1153
20230810,124400,556144865,3915,3915,3915,3915,1
20230810,124300,556140950,3920,3915,3920,3915,30
20230810,124200,556023355,3920,3920,3920,3920,0
20230810,124100,556023355,3920,3920,3920,3920,15
20230810,124000,555964555,3920,3920,3920,3920,20
20230810,123900,555886155,3920,3920,3920,3920,0
20230810,123800,555886155,3920,3920,3920,3920,36
20230810,123700,555745035,3920,3920,3920,3915,1863
20230810,123600,548442830,3925,3930,3930,3925,301
20230810,123500,547261400,3925,3930,3930,3925,140
20230810,123400,546711750,3930,3930,3930,3930,343
20230810,123300,545363760,3930,3930,3930,3930,314
20230810,123200,544129740,3930,3930,3930,3930,6
20230810,123100,544106160,3930,3930,3930,3930,110
20230810,123000,543673860,3930,3930,3930,3920,293
20230810,122900,542524370,3930,3930,3930,3930,259
20230810,122800,541506500,3930,3930,3930,3930,1248
20230810,122700,536601860,3930,3925,3930,3925,367
20230810,122600,535160565,3920,3930,3930,3920,187
20230810,122500,534427510,3930,3930,3930,3930,2
20230810,122400,534419650,3920,3920,3920,3920,0
20230810,122300,534419650,3920,3925,3925,3920,1157
20230810,122200,529880925,3925,3920,3925,3920,804
20230810,122100,526725245,3920,3920,3920,3920,0
20230810,122000,526725245,3920,3920,3920,3920,14
20230810,121900,526670365,3920,3920,3925,3915,812
20230810,121800,523491335,3915,3925,3925,3915,392
20230810,121700,521954595,3920,3915,3920,3915,1599
20230810,121600,515689850,3915,3915,3915,3915,0
20230810,121500,515689850,3915,3915,3915,3915,50
20230810,121400,515494100,3915,3915,3915,3915,2
20230810,121300,515486270,3915,3915,3915,3915,100
20230810,121200,515094770,3915,3920,3920,3915,249
20230810,121100,514118750,3920,3920,3920,3920,377
20230810,121000,512640910,3915,3915,3915,3915,500
20230810,120900,510683410,3920,3910,3920,3905,1220
20230810,120800,505911165,3915,3910,3915,3910,999
20230810,120700,502000085,3910,3910,3915,3910,29
20230810,120600,501886690,3910,3910,3910,3910,11
20230810,120500,501843680,3910,3910,3910,3905,18
20230810,120400,501773350,3910,3905,3915,3905,1008
20230810,120300,497830340,3905,3905,3905,3905,1528
20230810,120200,491863500,3900,3900,3900,3900,479
20230810,120100,489995400,3900,3895,3900,3895,115
20230810,120000,489547445,3900,3900,3900,3900,250
20230810,115900,488572445,3900,3900,3900,3900,0
20230810,115800,488572445,3900,3900,3900,3900,1
20230810,115700,488568545,3895,3895,3895,3895,0
20230810,115600,488568545,3895,3895,3895,3895,200
20230810,115500,487789545,3900,3900,3900,3900,0
20230810,115400,487789545,3900,3900,3900,3900,102
20230810,115300,487391745,3900,3900,3900,3895,8
20230810,115200,487360550,3895,3895,3895,3895,500
20230810,115100,485413050,3905,3905,3905,3905,0
20230810,115000,485413050,3905,3905,3905,3905,1000
20230810,114900,481508050,3910,3910,3910,3910,395
20230810,114800,479963600,3910,3910,3910,3910,50
20230810,114700,479768100,3910,3910,3910,3910,49
20230810,114600,479576510,3905,3905,3905,3905,10
20230810,114500,479537460,3905,3905,3905,3905,0
20230810,114400,479537460,3905,3900,3905,3895,135
20230810,114300,479010895,3900,3900,3900,3900,120
20230810,114200,478542895,3905,3900,3905,3900,1201
20230810,114100,473858990,3900,3900,3900,3900,21
20230810,114000,473777090,3900,3905,3905,3900,207
20230810,113900,472969785,3900,3905,3905,3900,22
20230810,113800,472883880,3905,3915,3915,3905,2185
20230810,113700,464347775,3915,3910,3915,3910,11
20230810,113600,464304760,3910,3910,3910,3910,594
20230810,113500,461982220,3905,3900,3905,3900,3634
20230810,113400,447808595,3895,3895,3895,3895,300
20230810,113300,446640095,3900,3900,3900,3900,476
20230810,113200,444783695,3895,3895,3895,3895,391
20230810,113100,443260750,3895,3895,3895,3895,787
20230810,113000,440195385,3895,3890,3895,3890,1959
20230810,112900,432569275,3880,3880,3880,3880,0
20230810,112800,432569275,3880,3880,3880,3880,237
20230810,112700,431649715,3875,3880,3880,3875,960
20230810,112600,427927765,3890,3890,3890,3890,35
20230810,112500,427791615,3890,3885,3890,3885,439
20230810,112400,426085100,3885,3890,3890,3885,114
20230810,112300,425642140,3885,3890,3890,3885,720
20230810,112200,422844430,3895,3890,3895,3890,99
20230810,112100,422459315,3885,3890,3890,3885,241
20230810,112000,421521830,3890,3890,3890,3890,360
20230810,111900,420121430,3895,3895,3895,3895,0
20230810,111800,420121430,3895,3895,3900,3895,802
20230810,111700,416996640,3895,3895,3895,3895,106
20230810,111600,416583770,3895,3895,3900,3895,854
20230810,111500,413257435,3895,3895,3895,3895,188
20230810,111400,412525175,3895,3885,3895,3880,734
20230810,111300,409668485,3885,3885,3890,3885,415
20230810,111200,408054560,3890,3890,3890,3890,50
20230810,111100,407860060,3890,3875,3890,3875,2169
20230810,111000,399434855,3870,3870,3870,3870,20
20230810,110900,399357455,3870,3870,3870,3870,471
20230810,110800,397534685,3850,3865,3865,3850,655
20230810,110700,395010190,3870,3870,3870,3870,10
20230810,110600,394971490,3865,3865,3865,3865,5
20230810,110500,394952165,3865,3865,3865,3865,5
20230810,110400,394932840,3865,3865,3865,3865,5
20230810,110300,394913515,3865,3865,3865,3865,68
20230810,110200,394650695,3860,3855,3860,3855,170
20230810,110100,393994545,3850,3855,3855,3850,632
20230810,110000,391558210,3860,3860,3860,3860,0
20230810,105900,391558210,3860,3860,3860,3860,6
20230810,105800,391535050,3860,3860,3860,3855,147
20230810,105700,390968350,3855,3865,3865,3855,1000
20230810,105600,387108995,3865,3870,3870,3865,57
20230810,105500,386888410,3870,3875,3875,3870,73
20230810,105400,386605790,3880,3875,3880,3870,114
20230810,105300,386164015,3875,3865,3875,3865,395
20230810,105200,384635830,3865,3865,3870,3865,93
20230810,105100,384276345,3865,3875,3885,3865,8705
20230810,105000,350539770,3875,3870,3875,3870,732
20230810,104900,347704895,3865,3855,3865,3855,2299
20230810,104800,338830875,3855,3860,3860,3855,227
20230810,104700,337955655,3860,3860,3860,3855,2009
20230810,104600,330201770,3855,3850,3855,3850,712
20230810,104500,327457650,3850,3850,3850,3845,1465
20230810,104400,321817415,3845,3845,3845,3845,563
20230810,104300,319652680,3840,3840,3840,3840,479
20230810,104200,317813320,3835,3840,3840,3835,44
20230810,104100,317644375,3830,3835,3835,3830,1020
20230810,104000,313737675,3835,3845,3845,3835,126
20230810,103900,313254455,3840,3840,3845,3840,992
20230810,103800,309445095,3845,3840,3845,3840,656
20230810,103700,306925285,3845,3840,3845,3840,945
20230810,103600,303294715,3840,3840,3845,3840,110
20230810,103500,302872285,3845,3840,3845,3835,1078
20230810,103400,298729550,3840,3835,3840,3835,26
20230810,103300,298629730,3840,3835,3840,3835,12
20230810,103200,298583675,3840,3835,3840,3835,8
20230810,103100,298552975,3840,3840,3840,3840,0
20230810,103000,298552975,3840,3825,3840,3825,2464
20230810,102900,289119020,3830,3830,3830,3830,565
20230810,102800,286955070,3830,3830,3830,3830,0
20230810,102700,286955070,3830,3830,3830,3830,0
20230810,102600,286955070,3830,3830,3830,3830,52
20230810,102500,286755910,3830,3830,3830,3830,0
20230810,102400,286755910,3830,3830,3830,3830,100
20230810,102300,286372910,3830,3830,3830,3830,161
20230810,102200,285756280,3825,3825,3825,3825,490
20230810,102100,283882030,3825,3825,3825,3825,0
20230810,102000,283882030,3825,3820,3825,3820,212
20230810,101900,283071700,3820,3810,3820,3810,550
20230810,101800,280974015,3810,3810,3810,3810,34
20230810,101700,280844475,3815,3815,3815,3815,212
20230810,101600,280035695,3810,3810,3810,3810,11
20230810,101500,279993785,3810,3805,3810,3805,293
20230810,101400,278878455,3800,3800,3800,3800,0
20230810,101300,278878455,3800,3800,3800,3800,0
20230810,101200,278878455,3800,3800,3800,3800,10
20230810,101100,278840455,3800,3800,3800,3800,10
20230810,101000,278802455,3800,3800,3800,3800,0
20230810,100900,278802455,3800,3800,3800,3800,756
20230810,100800,275929655,3800,3800,3800,3800,0
20230810,100700,275929655,3800,3795,3800,3790,2811
20230810,100600,265249330,3785,3795,3795,3785,618
20230810,100500,262904980,3795,3795,3795,3795,1
20230810,100400,262901185,3780,3780,3780,3780,0
20230810,100300,262901185,3780,3780,3780,3780,0
20230810,100200,262901185,3780,3780,3780,3780,0
20230810,100100,262901185,3780,3780,3780,3780,0
20230810,100000,262901185,3780,3780,3780,3780,5
20230810,095900,262882285,3795,3795,3795,3795,20
20230810,095800,262806385,3795,3795,3795,3795,1
20230810,095700,262802590,3775,3775,3775,3775,0
20230810,095600,262802590,3775,3780,3780,3775,226
20230810,095500,261948955,3790,3790,3790,3790,0
20230810,095400,261948955,3790,3790,3790,3790,112
20230810,095300,261524475,3790,3790,3790,3790,10
20230810,095200,261486575,3790,3790,3790,3790,3
20230810,095100,261475205,3790,3790,3790,3790,0
20230810,095000,261475205,3790,3785,3790,3785,406
20230810,094900,259938465,3785,3785,3785,3765,35
20230810,094800,259806650,3770,3770,3770,3770,601
20230810,094700,257540880,3765,3765,3765,3765,0
20230810,094600,257540880,3765,3765,3765,3765,100
20230810,094500,257164380,3775,3775,3775,3775,2
20230810,094400,257156830,3765,3775,3775,3765,3277
20230810,094300,244802515,3775,3780,3780,3775,271
20230810,094200,243778930,3785,3785,3785,3785,0
20230810,094100,243778930,3785,3785,3785,3785,0
20230810,094000,243778930,3785,3785,3785,3785,0
20230810,093900,243778930,3785,3785,3785,3785,100
20230810,093800,243400430,3785,3785,3785,3785,2
20230810,093700,243392860,3770,3770,3770,3770,0
20230810,093600,243392860,3770,3785,3785,3770,166
20230810,093500,242765825,3785,3785,3785,3785,0
20230810,093400,242765825,3785,3780,3785,3770,593
20230810,093300,240524325,3780,3785,3785,3780,311
20230810,093200,239347515,3790,3790,3790,3790,18
20230810,093100,239279295,3790,3795,3795,3790,3
20230810,093000,239267920,3795,3795,3795,3795,3
20230810,092900,239256535,3795,3790,3795,3790,25
20230810,092800,239161735,3795,3795,3795,3795,183
20230810,092700,238467250,3795,3800,3800,3795,1000
20230810,092600,234672240,3800,3800,3800,3800,18
20230810,092500,234603840,3800,3800,3800,3800,1032
20230810,092400,230682240,3810,3810,3810,3810,1
20230810,092300,230678430,3805,3815,3815,3805,1071
20230810,092200,226602905,3820,3820,3820,3820,20
20230810,092100,226526505,3820,3820,3820,3820,12
20230810,092000,226480665,3815,3825,3825,3815,1140
20230810,091900,222130875,3830,3830,3830,3830,0
20230810,091800,222130875,3830,3825,3830,3825,108
20230810,091700,221717700,3820,3820,3820,3820,966
20230810,091600,218027580,3820,3825,3825,3820,1614
20230810,091500,211862065,3830,3830,3830,3825,44
20230810,091400,211693550,3830,3830,3830,3825,120
20230810,091300,211234505,3830,3830,3830,3830,229
20230810,091200,210357435,3830,3840,3840,3830,544
20230810,091100,208272855,3845,3850,3850,3845,1488
20230810,091000,202550185,3855,3855,3855,3845,1075
20230810,090900,198408030,3845,3835,3850,3835,2066
20230810,090800,190465235,3840,3845,3845,3830,771
20230810,090700,187504660,3835,3795,3850,3795,40737
20230810,090600,32767815,3795,3780,3795,3770,1977
20230810,090500,25276820,3780,3755,3780,3755,537
20230810,090400,23251580,3725,3725,3725,3725,0
20230810,090300,23251580,3725,3725,3725,3725,0
20230810,090200,23251580,3725,3725,3725,3725,0
20230810,090100,23251580,3725,3725,3725,3720,313
20230810,090000,22086330,3735,3760,3760,3735,5888