KissMeData/084440/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193700,15391577235,2270,2270,2270,2270,44656
20230821,193600,15391577235,2270,2270,2270,2270,0
20230821,193500,15391577235,2270,2270,2270,2270,0
20230821,193400,15391577235,2270,2270,2270,2270,0
20230821,193300,15391577235,2270,2270,2270,2270,0
20230821,193200,15391577235,2270,2270,2270,2270,0
20230821,193100,15391577235,2270,2270,2270,2270,0
20230821,193000,15391577235,2270,2270,2270,2270,0
20230821,192900,15391577235,2270,2270,2270,2270,0
20230821,192800,15391577235,2270,2270,2270,2270,0
20230821,192700,15391577235,2270,2270,2270,2270,0
20230821,192600,15391577235,2270,2270,2270,2270,0
20230821,192500,15391577235,2270,2270,2270,2270,0
20230821,192400,15391577235,2270,2270,2270,2270,0
20230821,192300,15391577235,2270,2270,2270,2270,0
20230821,192200,15391577235,2270,2270,2270,2270,0
20230821,192100,15391577235,2270,2270,2270,2270,0
20230821,192000,15391577235,2270,2270,2270,2270,0
20230821,191900,15391577235,2270,2270,2270,2270,0
20230821,191800,15391577235,2270,2270,2270,2270,0
20230821,191700,15391577235,2270,2270,2270,2270,0
20230821,191600,15391577235,2270,2270,2270,2270,0
20230821,191500,15391577235,2270,2270,2270,2270,0
20230821,191400,15391577235,2270,2270,2270,2270,0
20230821,191300,15391577235,2270,2270,2270,2270,0
20230821,191200,15391577235,2270,2270,2270,2270,0
20230821,191100,15391577235,2270,2270,2270,2270,0
20230821,191000,15391577235,2270,2270,2270,2270,0
20230821,190900,15391577235,2270,2270,2270,2270,0
20230821,190800,15391577235,2270,2270,2270,2270,0
20230821,190700,15391577235,2270,2270,2270,2270,44656
20230821,190600,15391577235,2270,2270,2270,2270,0
20230821,190500,15391577235,2270,2270,2270,2270,0
20230821,190400,15391577235,2270,2270,2270,2270,0
20230821,190300,15391577235,2270,2270,2270,2270,0
20230821,190200,15391577235,2270,2270,2270,2270,0
20230821,190100,15391577235,2270,2270,2270,2270,0
20230821,190000,15391577235,2270,2270,2270,2270,0
20230821,185900,15391577235,2270,2270,2270,2270,0
20230821,185800,15391577235,2270,2270,2270,2270,0
20230821,185700,15391577235,2270,2270,2270,2270,0
20230821,185600,15391577235,2270,2270,2270,2270,0
20230821,185500,15391577235,2270,2270,2270,2270,0
20230821,185400,15391577235,2270,2270,2270,2270,0
20230821,185300,15391577235,2270,2270,2270,2270,0
20230821,185200,15391577235,2270,2270,2270,2270,0
20230821,185100,15391577235,2270,2270,2270,2270,0
20230821,185000,15391577235,2270,2270,2270,2270,0
20230821,184900,15391577235,2270,2270,2270,2270,0
20230821,184800,15391577235,2270,2270,2270,2270,0
20230821,184700,15391577235,2270,2270,2270,2270,0
20230821,184600,15391577235,2270,2270,2270,2270,0
20230821,184500,15391577235,2270,2270,2270,2270,0
20230821,184400,15391577235,2270,2270,2270,2270,0
20230821,184300,15391577235,2270,2270,2270,2270,0
20230821,184200,15391577235,2270,2270,2270,2270,0
20230821,184100,15391577235,2270,2270,2270,2270,0
20230821,184000,15391577235,2270,2270,2270,2270,0
20230821,183900,15391577235,2270,2270,2270,2270,0
20230821,183800,15391577235,2270,2270,2270,2270,0
20230821,183700,15391577235,2270,2270,2270,2270,44656
20230821,183600,15391577235,2270,2270,2270,2270,0
20230821,183500,15391577235,2270,2270,2270,2270,0
20230821,183400,15391577235,2270,2270,2270,2270,0
20230821,183300,15391577235,2270,2270,2270,2270,0
20230821,183200,15391577235,2270,2270,2270,2270,0
20230821,183100,15391577235,2270,2270,2270,2270,0
20230821,183000,15391577235,2270,2270,2270,2270,0
20230821,182900,15391577235,2270,2270,2270,2270,0
20230821,182800,15391577235,2270,2270,2270,2270,0
20230821,182700,15391577235,2270,2270,2270,2270,0
20230821,182600,15391577235,2270,2270,2270,2270,0
20230821,182500,15391577235,2270,2270,2270,2270,0
20230821,182400,15391577235,2270,2270,2270,2270,0
20230821,182300,15391577235,2270,2270,2270,2270,0
20230821,182200,15391577235,2270,2270,2270,2270,0
20230821,182100,15391577235,2270,2270,2270,2270,0
20230821,182000,15391577235,2270,2270,2270,2270,0
20230821,181900,15391577235,2270,2270,2270,2270,0
20230821,181800,15391577235,2270,2270,2270,2270,0
20230821,181700,15391577235,2270,2270,2270,2270,0
20230821,181600,15391577235,2270,2270,2270,2270,0
20230821,181500,15391577235,2270,2270,2270,2270,0
20230821,181400,15391577235,2270,2270,2270,2270,0
20230821,181300,15391577235,2270,2270,2270,2270,0
20230821,181200,15391577235,2270,2270,2270,2270,0
20230821,181100,15391577235,2270,2270,2270,2270,0
20230821,181000,15391577235,2270,2270,2270,2270,0
20230821,180900,15391577235,2270,2270,2270,2270,0
20230821,180800,15391577235,2270,2270,2270,2270,0
20230821,180700,15391577235,2270,2270,2270,2270,44656
20230821,180600,15391577235,2270,2270,2270,2270,0
20230821,180500,15391577235,2270,2270,2270,2270,0
20230821,180400,15391577235,2270,2270,2270,2270,0
20230821,180300,15391577235,2270,2270,2270,2270,0
20230821,180200,15391577235,2270,2270,2270,2270,0
20230821,180100,15391577235,2270,2270,2270,2270,0
20230821,180000,15391577235,2270,2270,2270,2270,0
20230821,175900,15391577235,2270,2270,2270,2270,0
20230821,175800,15391577235,2270,2270,2270,2270,0
20230821,175700,15391577235,2270,2270,2270,2270,0
20230821,175600,15391577235,2270,2270,2270,2270,0
20230821,175500,15391577235,2270,2270,2270,2270,0
20230821,175400,15391577235,2270,2270,2270,2270,0
20230821,175300,15391577235,2270,2270,2270,2270,0
20230821,175200,15391577235,2270,2270,2270,2270,0
20230821,175100,15391577235,2270,2270,2270,2270,0
20230821,175000,15391577235,2270,2270,2270,2270,0
20230821,174900,15391577235,2270,2270,2270,2270,0
20230821,174800,15391577235,2270,2270,2270,2270,0
20230821,174700,15391577235,2270,2270,2270,2270,0
20230821,174600,15391577235,2270,2270,2270,2270,0
20230821,174500,15391577235,2270,2270,2270,2270,0
20230821,174400,15391577235,2270,2270,2270,2270,0
20230821,174300,15391577235,2270,2270,2270,2270,0
20230821,174200,15391577235,2270,2270,2270,2270,0
20230821,174100,15391577235,2270,2270,2270,2270,0
20230821,174000,15391577235,2270,2270,2270,2270,0
20230821,173900,15391577235,2270,2270,2270,2270,0
20230821,173800,15391577235,2270,2270,2270,2270,0
20230821,173700,15391577235,2270,2270,2270,2270,44656
20230821,173600,15391577235,2270,2270,2270,2270,0
20230821,173500,15391577235,2270,2270,2270,2270,0
20230821,173400,15391577235,2270,2270,2270,2270,0
20230821,173300,15391577235,2270,2270,2270,2270,0
20230821,173200,15391577235,2270,2270,2270,2270,0
20230821,173100,15391577235,2270,2270,2270,2270,0
20230821,173000,15391577235,2270,2270,2270,2270,0
20230821,172900,15391577235,2270,2270,2270,2270,0
20230821,172800,15391577235,2270,2270,2270,2270,0
20230821,172700,15391577235,2270,2270,2270,2270,0
20230821,172600,15391577235,2270,2270,2270,2270,0
20230821,172500,15391577235,2270,2270,2270,2270,0
20230821,172400,15391577235,2270,2270,2270,2270,0
20230821,172300,15391577235,2270,2270,2270,2270,0
20230821,172200,15391577235,2270,2270,2270,2270,0
20230821,172100,15391577235,2270,2270,2270,2270,0
20230821,172000,15391577235,2270,2270,2270,2270,0
20230821,171900,15391577235,2270,2270,2270,2270,0
20230821,171800,15391577235,2270,2270,2270,2270,0
20230821,171700,15391577235,2270,2270,2270,2270,0
20230821,171600,15391577235,2270,2270,2270,2270,0
20230821,171500,15391577235,2270,2270,2270,2270,0
20230821,171400,15391577235,2270,2270,2270,2270,0
20230821,171300,15391577235,2270,2270,2270,2270,0
20230821,171200,15391577235,2270,2270,2270,2270,0
20230821,171100,15391577235,2270,2270,2270,2270,0
20230821,171000,15391577235,2270,2270,2270,2270,0
20230821,170900,15391577235,2270,2270,2270,2270,0
20230821,170800,15391577235,2270,2270,2270,2270,0
20230821,170700,15391577235,2270,2270,2270,2270,44656
20230821,170600,15391577235,2270,2270,2270,2270,0
20230821,170500,15391577235,2270,2270,2270,2270,0
20230821,170400,15391577235,2270,2270,2270,2270,0
20230821,170300,15391577235,2270,2270,2270,2270,0
20230821,170200,15391577235,2270,2270,2270,2270,0
20230821,170100,15391577235,2270,2270,2270,2270,0
20230821,170000,15391577235,2270,2270,2270,2270,0
20230821,165900,15391577235,2270,2270,2270,2270,0
20230821,165800,15391577235,2270,2270,2270,2270,0
20230821,165700,15391577235,2270,2270,2270,2270,0
20230821,165600,15391577235,2270,2270,2270,2270,0
20230821,165500,15391577235,2270,2270,2270,2270,0
20230821,165400,15391577235,2270,2270,2270,2270,0
20230821,165300,15391577235,2270,2270,2270,2270,0
20230821,165200,15391577235,2270,2270,2270,2270,0
20230821,165100,15391577235,2270,2270,2270,2270,0
20230821,165000,15391577235,2270,2270,2270,2270,0
20230821,164900,15391577235,2270,2270,2270,2270,0
20230821,164800,15391577235,2270,2270,2270,2270,0
20230821,164700,15391577235,2270,2270,2270,2270,0
20230821,164600,15391577235,2270,2270,2270,2270,0
20230821,164500,15391577235,2270,2270,2270,2270,0
20230821,164400,15391577235,2270,2270,2270,2270,0
20230821,164300,15391577235,2270,2270,2270,2270,0
20230821,164200,15391577235,2270,2270,2270,2270,0
20230821,164100,15391577235,2270,2270,2270,2270,0
20230821,164000,15391577235,2270,2270,2270,2270,0
20230821,163900,15391577235,2270,2270,2270,2270,0
20230821,163800,15391577235,2270,2270,2270,2270,0
20230821,163700,15391577235,2270,2270,2270,2270,44656
20230821,163600,15391577235,2270,2270,2270,2270,0
20230821,163500,15391577235,2270,2270,2270,2270,0
20230821,163400,15391577235,2270,2270,2270,2270,0
20230821,163300,15391577235,2270,2270,2270,2270,0
20230821,163200,15391577235,2270,2270,2270,2270,0
20230821,163100,15391577235,2270,2270,2270,2270,0
20230821,163000,15391577235,2270,2270,2270,2270,0
20230821,162900,15391577235,2270,2270,2270,2270,0
20230821,162800,15391577235,2270,2270,2270,2270,0
20230821,162700,15391577235,2270,2270,2270,2270,0
20230821,162600,15391577235,2270,2270,2270,2270,0
20230821,162500,15391577235,2270,2270,2270,2270,0
20230821,162400,15391577235,2270,2270,2270,2270,0
20230821,162300,15391577235,2270,2270,2270,2270,0
20230821,162200,15391577235,2270,2270,2270,2270,0
20230821,162100,15391577235,2270,2270,2270,2270,0
20230821,162000,15391577235,2270,2270,2270,2270,0
20230821,161900,15391577235,2270,2270,2270,2270,0
20230821,161800,15391577235,2270,2270,2270,2270,0
20230821,161700,15391577235,2270,2270,2270,2270,0
20230821,161600,15391577235,2270,2270,2270,2270,0
20230821,161500,15391577235,2270,2270,2270,2270,0
20230821,161400,15391577235,2270,2270,2270,2270,0
20230821,161300,15391577235,2270,2270,2270,2270,0
20230821,161200,15391577235,2270,2270,2270,2270,0
20230821,161100,15391577235,2270,2270,2270,2270,0
20230821,161000,15391577235,2270,2270,2270,2270,0
20230821,160900,15391577235,2270,2270,2270,2270,0
20230821,160800,15391577235,2270,2270,2270,2270,0
20230821,160700,15391577235,2270,2270,2270,2270,44656
20230821,160600,15391577235,2270,2270,2270,2270,0
20230821,160500,15391577235,2270,2270,2270,2270,0
20230821,160400,15391577235,2270,2270,2270,2270,0
20230821,160300,15391577235,2270,2270,2270,2270,0
20230821,160200,15391577235,2270,2270,2270,2270,0
20230821,160100,15391577235,2270,2270,2270,2270,0
20230821,160000,15391577235,2270,2270,2270,2270,0
20230821,155900,15391577235,2270,2270,2270,2270,0
20230821,155800,15391577235,2270,2270,2270,2270,0
20230821,155700,15391577235,2270,2270,2270,2270,0
20230821,155600,15391577235,2270,2270,2270,2270,0
20230821,155500,15391577235,2270,2270,2270,2270,0
20230821,155400,15391577235,2270,2270,2270,2270,0
20230821,155300,15391577235,2270,2270,2270,2270,0
20230821,155200,15391577235,2270,2270,2270,2270,0
20230821,155100,15391577235,2270,2270,2270,2270,0
20230821,155000,15391577235,2270,2270,2270,2270,0
20230821,154900,15391577235,2270,2270,2270,2270,0
20230821,154800,15391577235,2270,2270,2270,2270,0
20230821,154700,15391577235,2270,2270,2270,2270,0
20230821,154600,15391577235,2270,2270,2270,2270,0
20230821,154500,15391577235,2270,2270,2270,2270,0
20230821,154400,15391577235,2270,2270,2270,2270,0
20230821,154300,15391577235,2270,2270,2270,2270,0
20230821,154200,15391577235,2270,2270,2270,2270,0
20230821,154100,15391577235,2270,2270,2270,2270,0
20230821,154000,15391577235,2270,2270,2270,2270,0
20230821,153900,15391577235,2270,2270,2270,2270,0
20230821,153800,15391577235,2270,2270,2270,2270,0
20230821,153700,15391577235,2270,2270,2270,2270,44656
20230821,153600,15391577235,2270,2270,2270,2270,0
20230821,153500,15391577235,2270,2270,2270,2270,0
20230821,153400,15391577235,2270,2270,2270,2270,0
20230821,153300,15391577235,2270,2270,2270,2270,0
20230821,153200,15391577235,2270,2270,2270,2270,0
20230821,153100,15391577235,2270,2270,2270,2270,0
20230821,153000,15391577235,2270,2270,2270,2270,44656
20230821,152900,15290208115,2290,2290,2290,2290,0
20230821,152800,15290208115,2290,2290,2290,2290,0
20230821,152700,15290208115,2290,2290,2290,2290,0
20230821,152600,15290208115,2290,2290,2290,2290,0
20230821,152500,15290208115,2290,2290,2290,2290,0
20230821,152400,15290208115,2290,2290,2290,2290,0
20230821,152300,15290208115,2290,2290,2290,2290,0
20230821,152200,15290208115,2290,2290,2290,2290,0
20230821,152100,15290208115,2290,2290,2290,2290,0
20230821,152000,15290208115,2290,2290,2290,2290,0
20230821,151900,15290208115,2290,2290,2295,2285,6316
20230821,151800,15275751595,2280,2280,2290,2280,743
20230821,151700,15274053895,2280,2285,2295,2280,1691
20230821,151600,15270188785,2275,2290,2290,2275,9011
20230821,151500,15249640325,2290,2295,2295,2280,2405
20230821,151400,15244134140,2275,2305,2305,2275,9731
20230821,151300,15221815900,2305,2305,2310,2300,3084
20230821,151200,15214704420,2305,2310,2315,2305,2283
20230821,151100,15209433485,2310,2310,2320,2305,16773
20230821,151000,15170588750,2310,2300,2310,2290,3015
20230821,150900,15163639495,2295,2300,2300,2295,2645
20230821,150800,15157563745,2300,2315,2315,2300,1277
20230821,150700,15154619795,2315,2310,2320,2305,8835
20230821,150600,15134173590,2305,2290,2315,2290,17901
20230821,150500,15092988155,2290,2285,2290,2280,15178
20230821,150400,15058290110,2285,2290,2290,2285,1091
20230821,150300,15055792075,2290,2295,2300,2290,10938
20230821,150200,15030680375,2295,2290,2300,2285,1717
20230821,150100,15026741250,2300,2290,2300,2285,562
20230821,150000,15025454730,2290,2285,2295,2285,303
20230821,145900,15024760625,2285,2285,2290,2285,3515
20230821,145800,15016725575,2285,2295,2300,2285,5929
20230821,145700,15003164070,2295,2300,2300,2295,598
20230821,145600,15001791605,2300,2295,2300,2295,1053
20230821,145500,14999373445,2295,2305,2305,2295,51
20230821,145400,14999255900,2305,2295,2305,2290,6369
20230821,145300,14984616000,2285,2295,2295,2285,5534
20230821,145200,14971919910,2295,2280,2295,2280,879
20230821,145100,14969907845,2275,2290,2295,2275,5376
20230821,145000,14957631860,2290,2295,2300,2290,4265
20230821,144900,14947844175,2295,2285,2295,2285,3001
20230821,144800,14940970300,2285,2285,2285,2280,2099
20230821,144700,14936174125,2280,2285,2285,2280,1639
20230821,144600,14932437200,2285,2280,2290,2280,3935
20230821,144500,14923446625,2280,2275,2280,2275,3984
20230821,144400,14914364890,2275,2285,2290,2275,3733
20230821,144300,14905845510,2290,2290,2290,2285,341
20230821,144200,14905065465,2290,2290,2290,2290,2049
20230821,144100,14900373255,2295,2280,2295,2280,3000
20230821,144000,14893518780,2295,2280,2295,2265,18500
20230821,143900,14851538495,2295,2295,2295,2280,3385
20230821,143800,14843805825,2290,2290,2295,2285,1903
20230821,143700,14839445065,2290,2290,2295,2290,938
20230821,143600,14837296470,2290,2290,2295,2290,376
20230821,143500,14836435400,2300,2280,2300,2280,2877
20230821,143400,14829863440,2280,2300,2300,2280,9988
20230821,143300,14806984385,2305,2310,2310,2300,5060
20230821,143200,14795335875,2310,2310,2315,2305,1752
20230821,143100,14791288665,2310,2305,2315,2305,2414
20230821,143000,14785712645,2310,2300,2310,2300,4999
20230821,142900,14774192025,2295,2300,2305,2290,5311
20230821,142800,14761993045,2300,2300,2305,2300,7276
20230821,142700,14745255590,2305,2300,2305,2290,865
20230821,142600,14743266445,2300,2300,2300,2290,247
20230821,142500,14742699150,2300,2280,2300,2270,11709
20230821,142400,14715944345,2270,2280,2280,2270,8540
20230821,142300,14696536315,2280,2270,2280,2265,6210
20230821,142200,14682429000,2270,2265,2285,2260,19378
20230821,142100,14638393925,2265,2290,2290,2265,22981
20230821,142000,14586074395,2290,2290,2295,2285,3545
20230821,141900,14577966765,2290,2295,2295,2285,6724
20230821,141800,14562591150,2295,2295,2300,2285,17906
20230821,141700,14521597910,2295,2295,2300,2290,3959
20230821,141600,14512516405,2295,2295,2300,2295,2669
20230821,141500,14506390065,2300,2295,2300,2295,3151
20230821,141400,14499154755,2300,2295,2305,2295,1853
20230821,141300,14494900455,2295,2300,2305,2295,569
20230821,141200,14493592945,2295,2315,2315,2295,9213
20230821,141100,14472411950,2315,2300,2315,2300,1163
20230821,141000,14469736650,2300,2320,2320,2300,2500
20230821,140900,14463975110,2310,2315,2325,2310,5399
20230821,140800,14451455155,2315,2300,2325,2300,22943
20230821,140700,14398296355,2300,2300,2300,2295,11421
20230821,140600,14372049790,2300,2295,2300,2295,2781
20230821,140500,14365660550,2295,2305,2305,2295,2528
20230821,140400,14359854535,2305,2300,2305,2295,2734
20230821,140300,14353571670,2295,2300,2300,2295,1168
20230821,140200,14350885905,2300,2300,2300,2295,5846
20230821,140100,14337447900,2300,2305,2310,2300,2708
20230821,140000,14331209940,2305,2295,2305,2290,11327
20230821,135900,14305159885,2290,2310,2310,2290,69281
20230821,135800,14146012985,2310,2310,2310,2300,4497
20230821,135700,14135633195,2310,2305,2315,2300,13857
20230821,135600,14103697990,2305,2320,2320,2305,22447
20230821,135500,14051860960,2320,2315,2325,2315,8167
20230821,135400,14032898790,2315,2315,2325,2315,5136
20230821,135300,14020992880,2310,2305,2320,2300,7013
20230821,135200,14004812120,2305,2325,2330,2305,28985
20230821,135100,13937838360,2330,2325,2330,2315,4309
20230821,135000,13927834535,2330,2330,2335,2320,4197
20230821,134900,13918068140,2330,2325,2330,2320,3192
20230821,134800,13910648805,2330,2330,2335,2325,8044
20230821,134700,13891922505,2335,2335,2335,2325,5982
20230821,134600,13877968380,2335,2320,2335,2315,3492
20230821,134500,13869843235,2320,2305,2320,2305,5690
20230821,134400,13856674770,2305,2320,2320,2305,33644
20230821,134300,13778995720,2315,2315,2320,2315,3755
20230821,134200,13770291730,2315,2325,2330,2310,24394
20230821,134100,13713706125,2315,2325,2325,2310,22996
20230821,134000,13660426485,2325,2340,2340,2310,43288
20230821,133900,13559951020,2340,2340,2340,2330,13509
20230821,133800,13528387520,2340,2345,2350,2340,18490
20230821,133700,13485001275,2345,2335,2350,2325,20702
20230821,133600,13436653180,2330,2340,2345,2330,21251
20230821,133500,13386988790,2340,2310,2340,2310,10565
20230821,133400,13362383740,2310,2325,2330,2305,28836
20230821,133300,13295654290,2320,2320,2330,2310,33551
20230821,133200,13217896165,2320,2330,2335,2320,23550
20230821,133100,13163165675,2330,2325,2340,2320,22865
20230821,133000,13109854405,2325,2320,2345,2315,39672
20230821,132900,13017575760,2320,2335,2355,2320,61844
20230821,132800,12873084305,2345,2360,2365,2325,69906
20230821,132700,12709602705,2360,2370,2375,2315,243281
20230821,132600,12138444255,2370,2370,2370,2370,0
20230821,132500,12138444255,2370,2370,2370,2370,0
20230821,132400,12138444255,2370,2460,2480,2365,376497
20230821,132300,11232971810,2460,2545,2560,2440,377493
20230821,132200,10293095190,2540,2585,2600,2515,258678
20230821,132100,9631096640,2590,2630,2635,2565,432247
20230821,132000,8510202600,2635,2625,2645,2605,459949
20230821,131900,7302291950,2560,2560,2560,2560,0
20230821,131800,7302291950,2560,2470,2560,2470,308455
20230821,131700,6522142405,2470,2375,2490,2375,218563
20230821,131600,5988018490,2375,2375,2375,2365,2494
20230821,131500,5982102650,2375,2380,2385,2375,4889
20230821,131400,5970480130,2380,2355,2380,2355,25377
20230821,131300,5910480580,2360,2340,2360,2340,925
20230821,131200,5908301955,2335,2360,2360,2335,5329
20230821,131100,5895823655,2355,2355,2355,2355,304
20230821,131000,5895107735,2355,2350,2355,2350,5
20230821,130900,5895095965,2355,2360,2360,2345,2231
20230821,130800,5889850805,2360,2350,2360,2345,2922
20230821,130700,5882984185,2350,2360,2360,2350,751
20230821,130600,5881215855,2360,2355,2360,2355,1219
20230821,130500,5878343635,2350,2355,2355,2350,238
20230821,130400,5877784225,2350,2350,2355,2350,3487
20230821,130300,5869581355,2350,2350,2350,2350,5
20230821,130200,5869569605,2340,2345,2345,2340,478
20230821,130100,5868448975,2340,2350,2350,2340,1035
20230821,130000,5866021550,2345,2350,2350,2345,512
20230821,125900,5864820515,2355,2355,2355,2355,200
20230821,125800,5864349515,2355,2360,2360,2355,5950
20230821,125700,5850334025,2360,2360,2365,2360,3394
20230821,125600,5842323110,2355,2355,2355,2355,330
20230821,125500,5841545960,2350,2350,2355,2350,848
20230821,125400,5839552210,2345,2345,2345,2345,1
20230821,125300,5839549865,2345,2355,2355,2345,1383
20230821,125200,5836300190,2355,2350,2355,2350,210
20230821,125100,5835806640,2350,2345,2350,2345,86
20230821,125000,5835604705,2350,2350,2350,2345,1210
20230821,124900,5832763630,2350,2355,2355,2345,112
20230821,124800,5832500365,2355,2360,2360,2355,2361
20230821,124700,5826940185,2355,2350,2365,2350,4840
20230821,124600,5815521430,2350,2360,2360,2335,4859
20230821,124500,5804123580,2360,2350,2365,2350,7548
20230821,124400,5786317765,2355,2350,2355,2350,119
20230821,124300,5786038100,2350,2345,2350,2345,1124
20230821,124200,5783399490,2345,2340,2345,2340,1747
20230821,124100,5779302780,2345,2325,2345,2325,4192
20230821,124000,5769520840,2325,2320,2325,2315,438
20230821,123900,5768504170,2320,2325,2325,2320,1021
20230821,123800,5766135440,2325,2325,2325,2325,14
20230821,123700,5766102890,2330,2330,2330,2305,13977
20230821,123600,5733774420,2335,2335,2340,2330,1507
20230821,123500,5730262080,2330,2330,2330,2330,2228
20230821,123400,5725070840,2330,2330,2330,2330,69
20230821,123300,5724910070,2330,2335,2340,2330,282
20230821,123200,5724251510,2340,2335,2340,2330,1601
20230821,123100,5720521090,2340,2335,2340,2335,17
20230821,123000,5720481375,2335,2335,2335,2335,444
20230821,122900,5719444635,2330,2340,2340,2330,4606
20230821,122800,5708706955,2340,2340,2340,2340,200
20230821,122700,5708238955,2340,2340,2340,2340,843
20230821,122600,5706266335,2340,2340,2345,2335,847
20230821,122500,5704284575,2345,2340,2345,2340,93
20230821,122400,5704066755,2340,2340,2340,2340,20
20230821,122300,5704019955,2340,2345,2345,2340,1147
20230821,122200,5701335970,2345,2340,2345,2335,360
20230821,122100,5700493460,2340,2335,2345,2335,308
20230821,122000,5699771880,2330,2335,2345,2330,5165
20230821,121900,5687719025,2335,2340,2340,2335,295
20230821,121800,5687028755,2345,2330,2345,2330,465
20230821,121700,5685945245,2325,2350,2350,2320,6745
20230821,121600,5670183085,2350,2345,2350,2345,306
20230821,121500,5669465350,2350,2345,2350,2345,133
20230821,121400,5669153205,2345,2345,2345,2335,1526
20230821,121300,5665580905,2330,2340,2340,2330,847
20230821,121200,5663603320,2345,2335,2345,2330,1714
20230821,121100,5659606155,2330,2335,2345,2330,3219
20230821,121000,5652095745,2335,2340,2340,2335,1356
20230821,120900,5648923800,2350,2350,2360,2345,1727
20230821,120800,5644869585,2355,2365,2365,2355,1049
20230821,120700,5642398480,2365,2345,2365,2345,2200
20230821,120600,5637208380,2345,2350,2355,2345,1654
20230821,120500,5633321365,2350,2360,2360,2350,1701
20230821,120400,5629310575,2340,2360,2370,2320,14518
20230821,120300,5595343805,2360,2355,2365,2355,387
20230821,120200,5594430385,2360,2345,2385,2340,8913
20230821,120100,5573267765,2345,2340,2345,2310,15978
20230821,120000,5536049580,2345,2355,2365,2335,7754
20230821,115900,5517868435,2360,2385,2400,2345,55651
20230821,115800,5384743665,2390,2335,2390,2335,55545
20230821,115700,5253023030,2335,2335,2335,2325,5
20230821,115600,5253011385,2325,2325,2325,2325,1085
20230821,115500,5250488760,2325,2325,2325,2325,30
20230821,115400,5250419010,2325,2340,2340,2325,939
20230821,115300,5248222350,2340,2340,2340,2335,1580
20230821,115200,5244528045,2340,2340,2340,2340,1476
20230821,115100,5241074205,2340,2335,2340,2335,21
20230821,115000,5241025070,2335,2325,2335,2325,4335
20230821,114900,5230927005,2325,2325,2330,2325,690
20230821,114800,5229321255,2330,2315,2330,2305,2860
20230821,114700,5222689280,2310,2310,2310,2310,455
20230821,114600,5221638230,2300,2310,2310,2300,71
20230821,114500,5221474880,2295,2300,2305,2295,7623
20230821,114400,5203950030,2290,2300,2300,2290,5366
20230821,114300,5191635710,2295,2305,2305,2295,5881
20230821,114200,5178121430,2310,2295,2315,2295,6368
20230821,114100,5163495150,2295,2300,2305,2295,10827
20230821,114000,5138625255,2300,2315,2320,2300,18775
20230821,113900,5095317960,2315,2320,2320,2315,541
20230821,113800,5094065540,2325,2320,2325,2315,2457
20230821,113700,5088368520,2320,2320,2320,2315,689
20230821,113600,5086770320,2320,2320,2320,2315,4131
20230821,113500,5077186475,2320,2315,2320,2315,2939
20230821,113400,5070370815,2315,2320,2320,2315,1103
20230821,113300,5067816865,2315,2315,2315,2315,1666
20230821,113200,5063960075,2315,2320,2320,2315,4200
20230821,113100,5054236870,2320,2315,2320,2315,168
20230821,113000,5053847120,2315,2310,2315,2310,2038
20230821,112900,5049139150,2310,2310,2310,2310,385
20230821,112800,5048249800,2310,2310,2310,2305,2093
20230821,112700,5043418175,2310,2315,2315,2310,2637
20230821,112600,5037326355,2310,2310,2315,2310,322
20230821,112500,5036582285,2315,2315,2320,2310,3085
20230821,112400,5029451515,2315,2320,2320,2310,366
20230821,112300,5028605790,2325,2310,2325,2310,1254
20230821,112200,5025706995,2305,2310,2310,2305,9285
20230821,112100,5004302835,2305,2320,2330,2305,14535
20230821,112000,4970658885,2320,2340,2340,2320,7116
20230821,111900,4954072185,2350,2350,2350,2350,20
20230821,111800,4954025185,2350,2355,2355,2340,10688
20230821,111700,4928946165,2355,2355,2355,2350,545
20230821,111600,4927663910,2355,2360,2360,2355,929
20230821,111500,4925472295,2360,2350,2360,2345,6504
20230821,111400,4910187185,2350,2355,2355,2350,502
20230821,111300,4909006485,2350,2365,2365,2350,4169
20230821,111200,4899193260,2365,2360,2365,2360,5963
20230821,111100,4885105770,2360,2355,2360,2355,1174
20230821,111000,4882340980,2355,2360,2365,2355,505
20230821,110900,4881149500,2360,2365,2365,2355,1176
20230821,110800,4878372280,2365,2360,2365,2355,3234
20230821,110700,4870741160,2360,2355,2360,2355,3505
20230821,110600,4862469585,2355,2350,2355,2350,2361
20230821,110500,4856919535,2350,2360,2360,2350,876
20230821,110400,4854856660,2355,2350,2360,2350,424
20230821,110300,4853859170,2350,2355,2355,2345,4168
20230821,110200,4844055665,2355,2355,2355,2350,775
20230821,110100,4842232755,2350,2350,2350,2350,1787
20230821,110000,4838033305,2350,2350,2355,2350,1052
20230821,105900,4835560810,2355,2350,2355,2350,1610
20230821,105800,4831776070,2350,2340,2350,2340,705
20230821,105700,4830123065,2340,2350,2350,2340,13
20230821,105600,4830092540,2350,2345,2350,2345,391
20230821,105500,4829174330,2335,2340,2345,2335,1192
20230821,105400,4826389015,2350,2340,2350,2335,649
20230821,105300,4824871435,2340,2340,2340,2335,435
20230821,105200,4823854630,2350,2345,2350,2340,2801
20230821,105100,4817280250,2345,2335,2345,2335,1649
20230821,105000,4813422955,2335,2330,2335,2330,561
20230821,104900,4812114020,2330,2325,2335,2325,602
20230821,104800,4810710135,2330,2330,2330,2330,1053
20230821,104700,4808256645,2330,2325,2330,2325,1205
20230821,104600,4805454015,2320,2325,2325,2320,15984
20230821,104500,4768349565,2330,2325,2330,2325,2069
20230821,104400,4763535660,2325,2325,2330,2320,6710
20230821,104300,4747936380,2325,2340,2340,2325,11273
20230821,104200,4721654875,2340,2340,2340,2335,5137
20230821,104100,4709636820,2340,2340,2340,2340,1052
20230821,104000,4707175140,2345,2350,2350,2340,884
20230821,103900,4705100955,2350,2350,2350,2350,1018
20230821,103800,4702708655,2340,2350,2350,2340,4053
20230821,103700,4693214490,2345,2345,2345,2345,1755
20230821,103600,4689099015,2345,2350,2350,2345,2237
20230821,103500,4683851995,2350,2345,2360,2345,1598
20230821,103400,4680099345,2345,2345,2345,2345,599
20230821,103300,4678694690,2345,2360,2360,2345,3980
20230821,103200,4669333510,2360,2365,2370,2360,2815
20230821,103100,4662681515,2370,2360,2375,2360,1205
20230821,103000,4659835180,2360,2380,2380,2360,5151
20230821,102900,4647666550,2370,2380,2380,2370,2595
20230821,102800,4641499540,2385,2370,2390,2365,56998
20230821,102700,4505784500,2370,2360,2370,2360,1221
20230821,102600,4502901150,2355,2360,2360,2350,1184
20230821,102500,4500111590,2355,2370,2370,2355,3782
20230821,102400,4491184140,2370,2360,2370,2360,4432
20230821,102300,4480680855,2360,2360,2370,2360,2310
20230821,102200,4475229245,2360,2360,2375,2360,3119
20230821,102100,4467850860,2360,2330,2365,2330,21105
20230821,102000,4418299350,2330,2330,2330,2325,923
20230821,101900,4416149010,2330,2335,2335,2330,652
20230821,101800,4414629160,2335,2325,2335,2325,1134
20230821,101700,4411989820,2340,2330,2340,2325,3721
20230821,101600,4403332060,2345,2340,2345,2325,833
20230821,101500,4401384685,2340,2330,2340,2330,8850
20230821,101400,4380731265,2340,2325,2340,2325,3942
20230821,101300,4371546955,2330,2330,2340,2320,11874
20230821,101200,4343943340,2330,2330,2340,2330,955
20230821,101100,4341718180,2330,2325,2340,2325,6081
20230821,101000,4327550740,2330,2330,2330,2325,4368
20230821,100900,4317378340,2330,2340,2340,2320,11934
20230821,100800,4289604590,2340,2345,2350,2335,7584
20230821,100700,4271862595,2340,2350,2350,2340,2235
20230821,100600,4266623985,2355,2345,2360,2345,15509
20230821,100500,4230206085,2345,2355,2360,2345,7697
20230821,100400,4212110270,2350,2350,2360,2350,2288
20230821,100300,4206719860,2350,2350,2360,2350,1309
20230821,100200,4203642420,2345,2350,2360,2345,779
20230821,100100,4201814075,2365,2355,2365,2350,10769
20230821,100000,4176499695,2350,2375,2375,2350,3979
20230821,095900,4167100915,2375,2350,2380,2350,17862
20230821,095800,4124808925,2350,2340,2350,2335,17939
20230821,095700,4082827785,2340,2325,2350,2320,12497
20230821,095600,4053612850,2325,2325,2330,2315,12710
20230821,095500,4024098515,2325,2325,2330,2320,11686
20230821,095400,3996962515,2325,2335,2335,2325,13333
20230821,095300,3965944920,2335,2335,2340,2330,15705
20230821,095200,3929334735,2335,2345,2360,2335,29468
20230821,095100,3860445020,2345,2365,2365,2345,9657
20230821,095000,3837685495,2365,2380,2380,2360,11005
20230821,094900,3811624505,2380,2360,2380,2355,8135
20230821,094800,3792406240,2365,2340,2370,2335,21615
20230821,094700,3741631955,2340,2370,2370,2340,38974
20230821,094600,3649866225,2370,2395,2405,2370,51736
20230821,094500,3526400300,2395,2410,2430,2395,41970
20230821,094400,3425299715,2410,2425,2430,2410,35701
20230821,094300,3338819960,2410,2400,2440,2395,173870
20230821,094200,2919959970,2400,2395,2400,2390,18699
20230821,094100,2875180010,2395,2385,2395,2380,13939
20230821,094000,2841833765,2385,2390,2395,2380,22252
20230821,093900,2788642600,2390,2400,2400,2385,19517
20230821,093800,2741939535,2400,2380,2400,2375,21160
20230821,093700,2691375810,2380,2390,2390,2380,13307
20230821,093600,2659633235,2385,2345,2395,2345,15860
20230821,093500,2622096260,2345,2355,2360,2345,28059
20230821,093400,2556160715,2355,2360,2365,2355,15252
20230821,093300,2520180710,2360,2395,2395,2360,33050
20230821,093200,2441670325,2390,2385,2390,2365,27920
20230821,093100,2375356730,2385,2395,2400,2380,50653
20230821,093000,2254416375,2400,2385,2400,2380,79390
20230821,092900,2064307615,2380,2365,2385,2365,7269
20230821,092800,2047030570,2380,2380,2385,2365,29306
20230821,092700,1977518920,2385,2385,2385,2370,24392
20230821,092600,1919492620,2385,2380,2395,2375,49620
20230821,092500,1801162835,2375,2345,2390,2340,88774
20230821,092400,1590097620,2345,2325,2345,2320,38806
20230821,092300,1499563155,2325,2345,2345,2320,12669
20230821,092200,1470041725,2345,2310,2350,2310,21723
20230821,092100,1419311840,2315,2360,2360,2315,57042
20230821,092000,1286055005,2360,2290,2400,2290,142992
20230821,091900,948620620,2295,2275,2295,2270,7534
20230821,091800,931405130,2275,2285,2290,2275,4474
20230821,091700,921202550,2290,2255,2290,2255,13569
20230821,091600,890319205,2250,2250,2265,2245,2871
20230821,091500,883859110,2250,2250,2250,2245,3167
20230821,091400,876736360,2245,2235,2250,2230,20161
20230821,091300,831624870,2235,2220,2240,2215,9790
20230821,091200,809812895,2220,2215,2220,2205,20540
20230821,091100,764416400,2205,2225,2240,2205,29153
20230821,091000,699863275,2220,2235,2245,2220,22853
20230821,090900,648940865,2245,2245,2250,2235,10459
20230821,090800,625514375,2245,2245,2265,2245,19576
20230821,090700,581537225,2245,2245,2260,2245,5813
20230821,090600,568465960,2250,2250,2265,2245,31883
20230821,090500,496734720,2255,2260,2275,2255,14823
20230821,090400,463158575,2270,2295,2300,2265,26594
20230821,090300,402582435,2290,2265,2315,2260,19190
20230821,090200,358866940,2265,2255,2285,2250,14324
20230821,090100,326495915,2260,2240,2270,2230,25514
20230821,090000,269268400,2250,2330,2340,2240,100018