KissMeData/088910/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194300,2850259965,3080,3080,3080,3080,13611
20230816,194200,2850259965,3080,3080,3080,3080,0
20230816,194100,2850259965,3080,3080,3080,3080,0
20230816,194000,2850259965,3080,3080,3080,3080,0
20230816,193900,2850259965,3080,3080,3080,3080,0
20230816,193800,2850259965,3080,3080,3080,3080,0
20230816,193700,2850259965,3080,3080,3080,3080,0
20230816,193600,2850259965,3080,3080,3080,3080,0
20230816,193500,2850259965,3080,3080,3080,3080,0
20230816,193400,2850259965,3080,3080,3080,3080,0
20230816,193300,2850259965,3080,3080,3080,3080,0
20230816,193200,2850259965,3080,3080,3080,3080,0
20230816,193100,2850259965,3080,3080,3080,3080,0
20230816,193000,2850259965,3080,3080,3080,3080,0
20230816,192900,2850259965,3080,3080,3080,3080,0
20230816,192800,2850259965,3080,3080,3080,3080,0
20230816,192700,2850259965,3080,3080,3080,3080,0
20230816,192600,2850259965,3080,3080,3080,3080,0
20230816,192500,2850259965,3080,3080,3080,3080,0
20230816,192400,2850259965,3080,3080,3080,3080,0
20230816,192300,2850259965,3080,3080,3080,3080,0
20230816,192200,2850259965,3080,3080,3080,3080,0
20230816,192100,2850259965,3080,3080,3080,3080,0
20230816,192000,2850259965,3080,3080,3080,3080,0
20230816,191900,2850259965,3080,3080,3080,3080,0
20230816,191800,2850259965,3080,3080,3080,3080,0
20230816,191700,2850259965,3080,3080,3080,3080,0
20230816,191600,2850259965,3080,3080,3080,3080,0
20230816,191500,2850259965,3080,3080,3080,3080,0
20230816,191400,2850259965,3080,3080,3080,3080,0
20230816,191300,2850259965,3080,3080,3080,3080,13611
20230816,191200,2850259965,3080,3080,3080,3080,0
20230816,191100,2850259965,3080,3080,3080,3080,0
20230816,191000,2850259965,3080,3080,3080,3080,0
20230816,190900,2850259965,3080,3080,3080,3080,0
20230816,190800,2850259965,3080,3080,3080,3080,0
20230816,190700,2850259965,3080,3080,3080,3080,0
20230816,190600,2850259965,3080,3080,3080,3080,0
20230816,190500,2850259965,3080,3080,3080,3080,0
20230816,190400,2850259965,3080,3080,3080,3080,0
20230816,190300,2850259965,3080,3080,3080,3080,0
20230816,190200,2850259965,3080,3080,3080,3080,0
20230816,190100,2850259965,3080,3080,3080,3080,0
20230816,190000,2850259965,3080,3080,3080,3080,0
20230816,185900,2850259965,3080,3080,3080,3080,0
20230816,185800,2850259965,3080,3080,3080,3080,0
20230816,185700,2850259965,3080,3080,3080,3080,0
20230816,185600,2850259965,3080,3080,3080,3080,0
20230816,185500,2850259965,3080,3080,3080,3080,0
20230816,185400,2850259965,3080,3080,3080,3080,0
20230816,185300,2850259965,3080,3080,3080,3080,0
20230816,185200,2850259965,3080,3080,3080,3080,0
20230816,185100,2850259965,3080,3080,3080,3080,0
20230816,185000,2850259965,3080,3080,3080,3080,0
20230816,184900,2850259965,3080,3080,3080,3080,0
20230816,184800,2850259965,3080,3080,3080,3080,0
20230816,184700,2850259965,3080,3080,3080,3080,0
20230816,184600,2850259965,3080,3080,3080,3080,0
20230816,184500,2850259965,3080,3080,3080,3080,0
20230816,184400,2850259965,3080,3080,3080,3080,0
20230816,184300,2850259965,3080,3080,3080,3080,13611
20230816,184200,2850259965,3080,3080,3080,3080,0
20230816,184100,2850259965,3080,3080,3080,3080,0
20230816,184000,2850259965,3080,3080,3080,3080,0
20230816,183900,2850259965,3080,3080,3080,3080,0
20230816,183800,2850259965,3080,3080,3080,3080,0
20230816,183700,2850259965,3080,3080,3080,3080,0
20230816,183600,2850259965,3080,3080,3080,3080,0
20230816,183500,2850259965,3080,3080,3080,3080,0
20230816,183400,2850259965,3080,3080,3080,3080,0
20230816,183300,2850259965,3080,3080,3080,3080,0
20230816,183200,2850259965,3080,3080,3080,3080,0
20230816,183100,2850259965,3080,3080,3080,3080,0
20230816,183000,2850259965,3080,3080,3080,3080,0
20230816,182900,2850259965,3080,3080,3080,3080,0
20230816,182800,2850259965,3080,3080,3080,3080,0
20230816,182700,2850259965,3080,3080,3080,3080,0
20230816,182600,2850259965,3080,3080,3080,3080,0
20230816,182500,2850259965,3080,3080,3080,3080,0
20230816,182400,2850259965,3080,3080,3080,3080,0
20230816,182300,2850259965,3080,3080,3080,3080,0
20230816,182200,2850259965,3080,3080,3080,3080,0
20230816,182100,2850259965,3080,3080,3080,3080,0
20230816,182000,2850259965,3080,3080,3080,3080,0
20230816,181900,2850259965,3080,3080,3080,3080,0
20230816,181800,2850259965,3080,3080,3080,3080,0
20230816,181700,2850259965,3080,3080,3080,3080,0
20230816,181600,2850259965,3080,3080,3080,3080,0
20230816,181500,2850259965,3080,3080,3080,3080,0
20230816,181400,2850259965,3080,3080,3080,3080,0
20230816,181300,2850259965,3080,3080,3080,3080,13611
20230816,181200,2850259965,3080,3080,3080,3080,0
20230816,181100,2850259965,3080,3080,3080,3080,0
20230816,181000,2850259965,3080,3080,3080,3080,0
20230816,180900,2850259965,3080,3080,3080,3080,0
20230816,180800,2850259965,3080,3080,3080,3080,0
20230816,180700,2850259965,3080,3080,3080,3080,0
20230816,180600,2850259965,3080,3080,3080,3080,0
20230816,180500,2850259965,3080,3080,3080,3080,0
20230816,180400,2850259965,3080,3080,3080,3080,0
20230816,180300,2850259965,3080,3080,3080,3080,0
20230816,180200,2850259965,3080,3080,3080,3080,0
20230816,180100,2850259965,3080,3080,3080,3080,0
20230816,180000,2850259965,3080,3080,3080,3080,0
20230816,175900,2850259965,3080,3080,3080,3080,0
20230816,175800,2850259965,3080,3080,3080,3080,0
20230816,175700,2850259965,3080,3080,3080,3080,0
20230816,175600,2850259965,3080,3080,3080,3080,0
20230816,175500,2850259965,3080,3080,3080,3080,0
20230816,175400,2850259965,3080,3080,3080,3080,0
20230816,175300,2850259965,3080,3080,3080,3080,0
20230816,175200,2850259965,3080,3080,3080,3080,0
20230816,175100,2850259965,3080,3080,3080,3080,0
20230816,175000,2850259965,3080,3080,3080,3080,0
20230816,174900,2850259965,3080,3080,3080,3080,0
20230816,174800,2850259965,3080,3080,3080,3080,0
20230816,174700,2850259965,3080,3080,3080,3080,0
20230816,174600,2850259965,3080,3080,3080,3080,0
20230816,174500,2850259965,3080,3080,3080,3080,0
20230816,174400,2850259965,3080,3080,3080,3080,0
20230816,174300,2850259965,3080,3080,3080,3080,13611
20230816,174200,2850259965,3080,3080,3080,3080,0
20230816,174100,2850259965,3080,3080,3080,3080,0
20230816,174000,2850259965,3080,3080,3080,3080,0
20230816,173900,2850259965,3080,3080,3080,3080,0
20230816,173800,2850259965,3080,3080,3080,3080,0
20230816,173700,2850259965,3080,3080,3080,3080,0
20230816,173600,2850259965,3080,3080,3080,3080,0
20230816,173500,2850259965,3080,3080,3080,3080,0
20230816,173400,2850259965,3080,3080,3080,3080,0
20230816,173300,2850259965,3080,3080,3080,3080,0
20230816,173200,2850259965,3080,3080,3080,3080,0
20230816,173100,2850259965,3080,3080,3080,3080,0
20230816,173000,2850259965,3080,3080,3080,3080,0
20230816,172900,2850259965,3080,3080,3080,3080,0
20230816,172800,2850259965,3080,3080,3080,3080,0
20230816,172700,2850259965,3080,3080,3080,3080,0
20230816,172600,2850259965,3080,3080,3080,3080,0
20230816,172500,2850259965,3080,3080,3080,3080,0
20230816,172400,2850259965,3080,3080,3080,3080,0
20230816,172300,2850259965,3080,3080,3080,3080,0
20230816,172200,2850259965,3080,3080,3080,3080,0
20230816,172100,2850259965,3080,3080,3080,3080,0
20230816,172000,2850259965,3080,3080,3080,3080,0
20230816,171900,2850259965,3080,3080,3080,3080,0
20230816,171800,2850259965,3080,3080,3080,3080,0
20230816,171700,2850259965,3080,3080,3080,3080,0
20230816,171600,2850259965,3080,3080,3080,3080,0
20230816,171500,2850259965,3080,3080,3080,3080,0
20230816,171400,2850259965,3080,3080,3080,3080,0
20230816,171300,2850259965,3080,3080,3080,3080,13611
20230816,171200,2850259965,3080,3080,3080,3080,0
20230816,171100,2850259965,3080,3080,3080,3080,0
20230816,171000,2850259965,3080,3080,3080,3080,0
20230816,170900,2850259965,3080,3080,3080,3080,0
20230816,170800,2850259965,3080,3080,3080,3080,0
20230816,170700,2850259965,3080,3080,3080,3080,0
20230816,170600,2850259965,3080,3080,3080,3080,0
20230816,170500,2850259965,3080,3080,3080,3080,0
20230816,170400,2850259965,3080,3080,3080,3080,0
20230816,170300,2850259965,3080,3080,3080,3080,0
20230816,170200,2850259965,3080,3080,3080,3080,0
20230816,170100,2850259965,3080,3080,3080,3080,0
20230816,170000,2850259965,3080,3080,3080,3080,0
20230816,165900,2850259965,3080,3080,3080,3080,0
20230816,165800,2850259965,3080,3080,3080,3080,0
20230816,165700,2850259965,3080,3080,3080,3080,0
20230816,165600,2850259965,3080,3080,3080,3080,0
20230816,165500,2850259965,3080,3080,3080,3080,0
20230816,165400,2850259965,3080,3080,3080,3080,0
20230816,165300,2850259965,3080,3080,3080,3080,0
20230816,165200,2850259965,3080,3080,3080,3080,0
20230816,165100,2850259965,3080,3080,3080,3080,0
20230816,165000,2850259965,3080,3080,3080,3080,0
20230816,164900,2850259965,3080,3080,3080,3080,0
20230816,164800,2850259965,3080,3080,3080,3080,0
20230816,164700,2850259965,3080,3080,3080,3080,0
20230816,164600,2850259965,3080,3080,3080,3080,0
20230816,164500,2850259965,3080,3080,3080,3080,0
20230816,164400,2850259965,3080,3080,3080,3080,0
20230816,164300,2850259965,3080,3080,3080,3080,13611
20230816,164200,2850259965,3080,3080,3080,3080,0
20230816,164100,2850259965,3080,3080,3080,3080,0
20230816,164000,2850259965,3080,3080,3080,3080,0
20230816,163900,2850259965,3080,3080,3080,3080,0
20230816,163800,2850259965,3080,3080,3080,3080,0
20230816,163700,2850259965,3080,3080,3080,3080,0
20230816,163600,2850259965,3080,3080,3080,3080,0
20230816,163500,2850259965,3080,3080,3080,3080,0
20230816,163400,2850259965,3080,3080,3080,3080,0
20230816,163300,2850259965,3080,3080,3080,3080,0
20230816,163200,2850259965,3080,3080,3080,3080,0
20230816,163100,2850259965,3080,3080,3080,3080,0
20230816,163000,2850259965,3080,3080,3080,3080,0
20230816,162900,2850259965,3080,3080,3080,3080,0
20230816,162800,2850259965,3080,3080,3080,3080,0
20230816,162700,2850259965,3080,3080,3080,3080,0
20230816,162600,2850259965,3080,3080,3080,3080,0
20230816,162500,2850259965,3080,3080,3080,3080,0
20230816,162400,2850259965,3080,3080,3080,3080,0
20230816,162300,2850259965,3080,3080,3080,3080,0
20230816,162200,2850259965,3080,3080,3080,3080,0
20230816,162100,2850259965,3080,3080,3080,3080,0
20230816,162000,2850259965,3080,3080,3080,3080,0
20230816,161900,2850259965,3080,3080,3080,3080,0
20230816,161800,2850259965,3080,3080,3080,3080,0
20230816,161700,2850259965,3080,3080,3080,3080,0
20230816,161600,2850259965,3080,3080,3080,3080,0
20230816,161500,2850259965,3080,3080,3080,3080,0
20230816,161400,2850259965,3080,3080,3080,3080,0
20230816,161300,2850259965,3080,3080,3080,3080,13611
20230816,161200,2850259965,3080,3080,3080,3080,0
20230816,161100,2850259965,3080,3080,3080,3080,0
20230816,161000,2850259965,3080,3080,3080,3080,0
20230816,160900,2850259965,3080,3080,3080,3080,0
20230816,160800,2850259965,3080,3080,3080,3080,0
20230816,160700,2850259965,3080,3080,3080,3080,0
20230816,160600,2850259965,3080,3080,3080,3080,0
20230816,160500,2850259965,3080,3080,3080,3080,0
20230816,160400,2850259965,3080,3080,3080,3080,0
20230816,160300,2850259965,3080,3080,3080,3080,0
20230816,160200,2850259965,3080,3080,3080,3080,0
20230816,160100,2850259965,3080,3080,3080,3080,0
20230816,160000,2850259965,3080,3080,3080,3080,0
20230816,155900,2850259965,3080,3080,3080,3080,0
20230816,155800,2850259965,3080,3080,3080,3080,0
20230816,155700,2850259965,3080,3080,3080,3080,0
20230816,155600,2850259965,3080,3080,3080,3080,0
20230816,155500,2850259965,3080,3080,3080,3080,0
20230816,155400,2850259965,3080,3080,3080,3080,0
20230816,155300,2850259965,3080,3080,3080,3080,0
20230816,155200,2850259965,3080,3080,3080,3080,0
20230816,155100,2850259965,3080,3080,3080,3080,0
20230816,155000,2850259965,3080,3080,3080,3080,0
20230816,154900,2850259965,3080,3080,3080,3080,0
20230816,154800,2850259965,3080,3080,3080,3080,0
20230816,154700,2850259965,3080,3080,3080,3080,0
20230816,154600,2850259965,3080,3080,3080,3080,0
20230816,154500,2850259965,3080,3080,3080,3080,0
20230816,154400,2850259965,3080,3080,3080,3080,0
20230816,154300,2850259965,3080,3080,3080,3080,13611
20230816,154200,2850259965,3080,3080,3080,3080,0
20230816,154100,2850259965,3080,3080,3080,3080,0
20230816,154000,2850259965,3080,3080,3080,3080,0
20230816,153900,2850259965,3080,3080,3080,3080,0
20230816,153800,2850259965,3080,3080,3080,3080,0
20230816,153700,2850259965,3080,3080,3080,3080,0
20230816,153600,2850259965,3080,3080,3080,3080,0
20230816,153500,2850259965,3080,3080,3080,3080,0
20230816,153400,2850259965,3080,3080,3080,3080,0
20230816,153300,2850259965,3080,3080,3080,3080,0
20230816,153200,2850259965,3080,3080,3080,3080,0
20230816,153100,2850259965,3080,3080,3080,3080,0
20230816,153000,2850259965,3080,3080,3080,3080,13611
20230816,152900,2808338085,3075,3075,3075,3075,0
20230816,152800,2808338085,3075,3075,3075,3075,0
20230816,152700,2808338085,3075,3075,3075,3075,0
20230816,152600,2808338085,3075,3075,3075,3075,0
20230816,152500,2808338085,3075,3075,3075,3075,0
20230816,152400,2808338085,3075,3075,3075,3075,0
20230816,152300,2808338085,3075,3075,3075,3075,0
20230816,152200,2808338085,3075,3075,3075,3075,0
20230816,152100,2808338085,3075,3075,3075,3075,0
20230816,152000,2808338085,3075,3075,3075,3075,0
20230816,151900,2808338085,3075,3070,3075,3070,3250
20230816,151800,2798344585,3080,3075,3080,3070,3641
20230816,151700,2787142465,3080,3070,3080,3070,14674
20230816,151600,2742035870,3070,3065,3070,3065,11
20230816,151500,2742002150,3065,3070,3070,3065,74
20230816,151400,2741775185,3065,3065,3070,3060,761
20230816,151300,2739442835,3065,3070,3075,3065,1504
20230816,151200,2734825685,3065,3070,3070,3060,11071
20230816,151100,2700866110,3065,3065,3065,3060,987
20230816,151000,2697841070,3070,3070,3070,3060,4272
20230816,150900,2684750405,3070,3065,3070,3060,1650
20230816,150800,2679690185,3065,3060,3070,3055,16291
20230816,150700,2629741060,3050,3045,3050,3045,1952
20230816,150600,2623788585,3050,3050,3050,3045,2398
20230816,150500,2616474935,3050,3050,3050,3050,1660
20230816,150400,2611411935,3050,3045,3050,3045,2010
20230816,150300,2605281485,3050,3045,3050,3045,312
20230816,150200,2604329935,3050,3050,3050,3050,498
20230816,150100,2602811035,3060,3055,3060,3055,2
20230816,150000,2602804920,3050,3055,3055,3050,2643
20230816,145900,2594742185,3055,3060,3060,3050,119
20230816,145800,2594379035,3050,3060,3060,3050,157
20230816,145700,2593900165,3060,3055,3065,3055,926
20230816,145600,2591071110,3055,3055,3065,3055,154
20230816,145500,2590600555,3060,3070,3070,3060,2080
20230816,145400,2584219705,3070,3065,3070,3060,2877
20230816,145300,2575393670,3070,3065,3070,3060,13416
20230816,145200,2534271610,3065,3060,3070,3060,15286
20230816,145100,2487394610,3060,3055,3060,3055,1952
20230816,145000,2481426165,3055,3060,3060,3055,3547
20230816,144900,2470575520,3060,3065,3065,3060,565
20230816,144800,2468846570,3060,3060,3065,3055,4717
20230816,144700,2454414850,3065,3050,3065,3050,4106
20230816,144600,2441881535,3050,3050,3050,3045,3483
20230816,144500,2431258605,3045,3055,3065,3045,10005
20230816,144400,2400689755,3050,3050,3050,3050,6907
20230816,144300,2379623405,3050,3050,3055,3050,2244
20230816,144200,2372778490,3055,3055,3055,3045,9403
20230816,144100,2344106960,3055,3050,3055,3050,4372
20230816,144000,2330766860,3050,3055,3060,3050,4349
20230816,143900,2317490090,3060,3060,3065,3050,4111
20230816,143800,2304931560,3055,3060,3065,3055,4026
20230816,143700,2292616350,3065,3065,3065,3055,8085
20230816,143600,2267873685,3065,3045,3065,3035,18805
20230816,143500,2210496530,3045,3035,3045,3030,16052
20230816,143400,2161738745,3040,3035,3045,3035,5362
20230816,143300,2145449125,3025,3025,3040,3020,13635
20230816,143200,2104174760,3040,3025,3040,3025,2502
20230816,143100,2096580025,3000,3010,3010,3000,144
20230816,143000,2096147460,3005,3010,3015,3005,1361
20230816,142900,2092048190,3015,3015,3015,3015,4
20230816,142800,2092036130,3005,3015,3015,3005,71
20230816,142700,2091822765,3000,3000,3000,3000,0
20230816,142600,2091822765,3000,3000,3000,3000,0
20230816,142500,2091822765,3000,3005,3005,3000,300
20230816,142400,2090922320,3005,3005,3005,3005,0
20230816,142300,2090922320,3005,3005,3005,3005,0
20230816,142200,2090922320,3005,3005,3005,3005,17
20230816,142100,2090871235,3005,3010,3030,3000,354
20230816,142000,2089806875,3010,3015,3025,3010,1168
20230816,141900,2086285605,3015,3015,3015,3015,28
20230816,141800,2086201185,3025,3030,3030,3025,1410
20230816,141700,2081928965,3035,3035,3035,3035,512
20230816,141600,2080375045,3035,3010,3035,3010,516
20230816,141500,2078816775,3010,3025,3025,3010,1395
20230816,141400,2074606600,3035,3040,3040,3025,3
20230816,141300,2074597500,3040,3035,3045,3025,2763
20230816,141200,2066210700,3035,3025,3040,3025,1752
20230816,141100,2060904800,3030,3040,3045,3030,5153
20230816,141000,2045241410,3040,3000,3040,3000,8134
20230816,140900,2020605735,3025,3010,3025,3000,4393
20230816,140800,2007358785,3015,3005,3015,3005,1193
20230816,140700,2003766600,3005,2990,3015,2990,16493
20230816,140600,1954191590,2995,3000,3000,2995,2829
20230816,140500,1945714650,2995,2995,2995,2995,0
20230816,140400,1945714650,2995,2995,2995,2995,3576
20230816,140300,1935004530,2990,2990,2990,2990,29
20230816,140200,1934917820,2990,2990,2990,2990,2000
20230816,140100,1928937820,2980,2985,2985,2980,3005
20230816,140000,1919982895,2990,2990,2990,2990,0
20230816,135900,1919982895,2990,2990,2990,2990,0
20230816,135800,1919982895,2990,2990,2990,2990,0
20230816,135700,1919982895,2990,2990,2990,2990,14
20230816,135600,1919941035,2990,2980,2990,2980,4506
20230816,135500,1906483375,2985,2960,2985,2955,4857
20230816,135400,1892058810,2960,2970,2970,2960,3341
20230816,135300,1882164015,2970,2975,2975,2970,501
20230816,135200,1880676040,2970,2980,2980,2970,1358
20230816,135100,1876642015,2980,2980,2980,2980,148
20230816,135000,1876200975,2980,2980,2980,2980,17
20230816,134900,1876150315,2985,2985,2990,2985,377
20230816,134800,1875024965,2985,2985,2985,2985,110
20230816,134700,1874696615,2985,2985,2985,2985,0
20230816,134600,1874696615,2985,2980,2985,2980,529
20230816,134500,1873117575,2980,2985,2985,2980,868
20230816,134400,1870530895,2985,2985,2985,2985,21
20230816,134300,1870468210,2990,2990,2990,2990,1200
20230816,134200,1866880210,2985,2985,2985,2985,22
20230816,134100,1866814540,2990,2990,2990,2990,0
20230816,134000,1866814540,2990,2990,2990,2990,601
20230816,133900,1865017550,2990,2990,2990,2985,1031
20230816,133800,1861935015,2990,2990,2990,2990,1193
20230816,133700,1858367945,2980,2980,2980,2980,0
20230816,133600,1858367945,2980,2980,2980,2980,1567
20230816,133500,1853698285,2980,2980,2980,2980,0
20230816,133400,1853698285,2980,2980,2980,2980,0
20230816,133300,1853698285,2980,2980,2980,2980,0
20230816,133200,1853698285,2980,2990,2990,2975,4709
20230816,133100,1839657445,2995,2995,2995,2995,1
20230816,133000,1839654450,2990,2990,2990,2990,570
20230816,132900,1837950150,2990,2990,2990,2990,2000
20230816,132800,1831970150,2990,2990,2990,2990,0
20230816,132700,1831970150,2990,2990,2990,2990,2050
20230816,132600,1825840650,2995,2995,2995,2995,9
20230816,132500,1825813695,2985,2990,2990,2985,140
20230816,132400,1825395295,2990,2990,2990,2990,300
20230816,132300,1824498295,2990,2990,2990,2990,16
20230816,132200,1824450455,2995,2995,2995,2995,0
20230816,132100,1824450455,2995,2995,2995,2995,440
20230816,132000,1823132655,2990,2990,2990,2990,150
20230816,131900,1822684155,2990,2990,2990,2990,0
20230816,131800,1822684155,2990,2990,2990,2990,0
20230816,131700,1822684155,2990,2990,2990,2990,1045
20230816,131600,1819559605,2990,2990,2990,2990,793
20230816,131500,1817188535,2990,2995,2995,2990,6
20230816,131400,1817170590,2990,2990,2990,2990,12
20230816,131300,1817134710,2990,2985,2990,2985,227
20230816,131200,1816456140,2990,2990,2990,2990,1400
20230816,131100,1812270140,2990,2990,2990,2990,0
20230816,131000,1812270140,2990,2990,2990,2990,30
20230816,130900,1812180440,2990,2995,2995,2990,1020
20230816,130800,1809130540,2990,2975,2990,2975,2911
20230816,130700,1800445105,2980,2980,2980,2980,0
20230816,130600,1800445105,2980,2980,2980,2980,0
20230816,130500,1800445105,2980,2980,2980,2980,0
20230816,130400,1800445105,2980,2980,2980,2980,0
20230816,130300,1800445105,2980,2980,2980,2980,109
20230816,130200,1800120285,2980,2980,2980,2980,34
20230816,130100,1800018965,2980,2990,2990,2980,2287
20230816,130000,1793192385,2990,3000,3000,2985,313
20230816,125900,1792256760,3000,3000,3000,3000,0
20230816,125800,1792256760,3000,3000,3000,3000,0
20230816,125700,1792256760,3000,3000,3000,3000,1
20230816,125600,1792253760,2985,2985,2985,2985,20
20230816,125500,1792194060,2985,2985,2985,2985,0
20230816,125400,1792194060,2985,2985,2985,2985,2
20230816,125300,1792188090,3000,3000,3000,3000,0
20230816,125200,1792188090,3000,3000,3000,3000,1
20230816,125100,1792185090,2980,2980,2980,2980,0
20230816,125000,1792185090,2980,3000,3000,2980,2020
20230816,124900,1786164330,3005,3005,3005,3005,0
20230816,124800,1786164330,3005,3005,3005,3005,0
20230816,124700,1786164330,3005,3005,3005,3005,0
20230816,124600,1786164330,3005,3005,3005,3005,0
20230816,124500,1786164330,3005,3005,3005,3005,0
20230816,124400,1786164330,3005,3000,3005,3000,3031
20230816,124300,1777067105,3000,3000,3000,3000,0
20230816,124200,1777067105,3000,3000,3000,3000,0
20230816,124100,1777067105,3000,3000,3000,3000,0
20230816,124000,1777067105,3000,3000,3000,3000,0
20230816,123900,1777067105,3000,3000,3000,3000,0
20230816,123800,1777067105,3000,3000,3000,3000,1
20230816,123700,1777064105,3000,2995,3000,2995,4000
20230816,123600,1765072480,2995,2980,2995,2980,1509
20230816,123500,1760553065,2975,2975,2975,2975,210
20230816,123400,1759928315,2980,2980,2980,2980,0
20230816,123300,1759928315,2980,2980,2980,2980,19
20230816,123200,1759871695,2980,2980,2980,2970,5129
20230816,123100,1744632640,2980,2985,2985,2980,1400
20230816,123000,1740460635,2985,2985,2985,2985,25
20230816,122900,1740386010,2985,2985,2985,2985,0
20230816,122800,1740386010,2985,2985,2985,2985,113
20230816,122700,1740048705,2980,2985,2985,2980,236
20230816,122600,1739344410,2985,2990,2990,2985,41
20230816,122500,1739221990,2995,2995,2995,2995,0
20230816,122400,1739221990,2995,3000,3000,2990,801
20230816,122300,1736824995,2990,2990,2990,2990,0
20230816,122200,1736824995,2990,2990,2990,2990,0
20230816,122100,1736824995,2990,2990,2990,2985,3710
20230816,122000,1725746925,2985,2985,2985,2985,925
20230816,121900,1722985800,3000,3000,3000,3000,13
20230816,121800,1722946800,3000,3000,3000,3000,0
20230816,121700,1722946800,3000,3000,3000,3000,3801
20230816,121600,1711543800,3000,2985,3000,2980,392
20230816,121500,1710373730,2985,3000,3000,2985,109
20230816,121400,1710048350,2985,2985,2985,2985,0
20230816,121300,1710048350,2985,2985,2985,2985,1464
20230816,121200,1705678310,2985,3010,3010,2985,206
20230816,121100,1705059655,3010,3005,3010,3005,2446
20230816,121000,1697702260,3010,3005,3010,2990,4502
20230816,120900,1684183740,3010,3010,3010,2995,1411
20230816,120800,1679957690,3005,2995,3010,2990,13503
20230816,120700,1639413820,2995,2975,2995,2975,1876
20230816,120600,1633812475,2965,2965,2965,2965,1
20230816,120500,1633809510,2975,2975,2975,2975,10
20230816,120400,1633779760,2975,2975,2975,2975,0
20230816,120300,1633779760,2975,2975,2975,2975,0
20230816,120200,1633779760,2975,2975,2975,2975,8
20230816,120100,1633755960,2970,2970,2970,2970,487
20230816,120000,1632309570,2970,2970,2970,2970,209
20230816,115900,1631688840,2970,2965,2975,2965,594
20230816,115800,1629923715,2950,2950,2950,2950,0
20230816,115700,1629923715,2950,2950,2950,2950,0
20230816,115600,1629923715,2950,2950,2950,2950,0
20230816,115500,1629923715,2950,2970,2970,2950,6582
20230816,115400,1610487220,2970,2960,2970,2960,595
20230816,115300,1608724220,2960,2960,2960,2960,2500
20230816,115200,1601324220,2960,2960,2960,2960,3152
20230816,115100,1591994300,2960,2950,2960,2940,8104
20230816,115000,1568138665,2955,2955,2955,2955,0
20230816,114900,1568138665,2955,2955,2955,2955,0
20230816,114800,1568138665,2955,2955,2955,2955,185
20230816,114700,1567591990,2955,2960,2960,2955,4508
20230816,114600,1554248315,2965,2960,2965,2950,4958
20230816,114500,1539570320,2975,2975,2975,2970,597
20230816,114400,1537794360,2975,2965,2975,2965,535
20230816,114300,1536207735,2965,2965,2965,2965,0
20230816,114200,1536207735,2965,2965,2970,2965,508
20230816,114100,1534701050,2970,2970,2970,2970,7408
20230816,114000,1512699290,2970,2970,2970,2970,3000
20230816,113900,1503789290,2970,2970,2970,2970,492
20230816,113800,1502328050,2970,2970,2970,2970,0
20230816,113700,1502328050,2970,2965,2970,2965,508
20230816,113600,1500820560,2965,2965,2965,2965,5
20230816,113500,1500805735,2965,2965,2965,2965,0
20230816,113400,1500805735,2965,2965,2965,2965,42
20230816,113300,1500681205,2965,2965,2970,2965,452
20230816,113200,1499339010,2965,2970,2970,2965,1364
20230816,113100,1495288030,2970,2970,2970,2970,0
20230816,113000,1495288030,2970,2970,2970,2970,0
20230816,112900,1495288030,2970,2970,2970,2970,0
20230816,112800,1495288030,2970,2970,2970,2970,0
20230816,112700,1495288030,2970,2975,2975,2970,501
20230816,112600,1493799065,2970,2970,2970,2970,0
20230816,112500,1493799065,2970,2975,2975,2970,1798
20230816,112400,1488457885,2975,2990,2990,2970,308
20230816,112300,1487540375,2995,2995,2995,2995,1
20230816,112200,1487537380,2990,2990,2990,2990,0
20230816,112100,1487537380,2990,3000,3000,2990,951
20230816,112000,1484693550,3000,2985,3005,2985,12373
20230816,111900,1447603720,2985,2985,2985,2985,180
20230816,111800,1447066420,2990,2995,2995,2990,770
20230816,111700,1444764100,2995,2980,2995,2980,4601
20230816,111600,1431015510,2975,2975,2980,2975,4115
20230816,111500,1418755435,2975,2975,2975,2975,0
20230816,111400,1418755435,2975,2975,2975,2975,5
20230816,111300,1418740560,2975,2975,2975,2975,50
20230816,111200,1418591810,2975,2975,2975,2975,0
20230816,111100,1418591810,2975,2975,2975,2975,43
20230816,111000,1418463885,2980,2980,2980,2980,81
20230816,110900,1418222505,2980,2990,2990,2980,532
20230816,110800,1416636825,2980,2980,2980,2980,1119
20230816,110700,1413302205,2990,2970,2990,2970,1648
20230816,110600,1408400420,2980,2980,2980,2980,0
20230816,110500,1408400420,2980,2965,2980,2965,4100
20230816,110400,1396223915,2970,2970,2985,2970,5881
20230816,110300,1378720505,2970,2970,2980,2965,2200
20230816,110200,1372186295,2975,2980,2980,2975,77
20230816,110100,1371957075,2980,2980,2980,2980,868
20230816,110000,1369370435,2980,2960,2980,2960,4387
20230816,105900,1356309455,2960,2965,2965,2960,80
20230816,105800,1356072470,2965,2985,2990,2955,4088
20230816,105700,1343873045,2975,2970,2975,2955,2523
20230816,105600,1336382540,2970,2975,2975,2970,144
20230816,105500,1335954390,2975,2975,2985,2975,15
20230816,105400,1335909755,2990,2990,3005,2970,11652
20230816,105300,1300980850,2990,2980,3000,2965,28357
20230816,105200,1216219740,2980,2970,2980,2955,20258
20230816,105100,1155937025,2965,2960,2965,2960,3328
20230816,105000,1146070050,2965,2965,2970,2965,5006
20230816,104900,1131208630,2950,2950,2965,2950,7043
20230816,104800,1110359445,2950,2950,2955,2950,1338
20230816,104700,1106407055,2950,2940,2950,2940,1268
20230816,104600,1102668065,2945,2945,2945,2945,1049
20230816,104500,1099578760,2945,2945,2945,2945,104
20230816,104400,1099272480,2945,2945,2945,2945,3
20230816,104300,1099263645,2940,2940,2940,2940,2000
20230816,104200,1093383645,2950,2935,2950,2935,14540
20230816,104100,1050567180,2925,2925,2925,2925,0
20230816,104000,1050567180,2925,2925,2925,2925,0
20230816,103900,1050567180,2925,2925,2925,2925,266
20230816,103800,1049789130,2920,2920,2920,2920,20
20230816,103700,1049730730,2925,2925,2925,2925,11
20230816,103600,1049698555,2935,2935,2935,2935,0
20230816,103500,1049698555,2935,2935,2935,2935,0
20230816,103400,1049698555,2935,2935,2935,2920,145
20230816,103300,1049273505,2935,2935,2935,2935,0
20230816,103200,1049273505,2935,2935,2935,2935,0
20230816,103100,1049273505,2935,2920,2935,2920,3
20230816,103000,1049264730,2935,2935,2935,2935,100
20230816,102900,1048971230,2935,2935,2935,2935,3
20230816,102800,1048962425,2920,2920,2920,2920,0
20230816,102700,1048962425,2920,2920,2920,2920,0
20230816,102600,1048962425,2920,2920,2920,2920,31
20230816,102500,1048871905,2940,2935,2940,2935,5000
20230816,102400,1034184745,2915,2915,2915,2915,17
20230816,102300,1034135190,2915,2935,2935,2915,1405
20230816,102200,1030031265,2940,2925,2940,2915,12068
20230816,102100,994668575,2925,2930,2930,2925,133
20230816,102000,994279050,2935,2940,2940,2935,2009
20230816,101900,988372635,2940,2935,2940,2930,5122
20230816,101800,973314725,2940,2940,2940,2940,85
20230816,101700,973064825,2950,2950,2950,2950,135
20230816,101600,972666575,2945,2955,2955,2945,2961
20230816,101500,963928305,2955,2945,2955,2945,9927
20230816,101400,934634310,2940,2945,2945,2940,3761
20230816,101300,923576950,2950,2955,2960,2950,142
20230816,101200,923157900,2960,2945,2965,2945,15676
20230816,101100,876826135,2945,2940,2945,2940,2321
20230816,101000,869997045,2945,2945,2950,2945,10174
20230816,100900,840008745,2930,2940,2945,2930,9050
20230816,100800,813372245,2940,2935,2940,2930,15000
20230816,100700,769305245,2930,2935,2945,2930,5131
20230816,100600,754234770,2935,2925,2935,2925,160
20230816,100500,753765260,2925,2925,2925,2925,7521
20230816,100400,731766335,2925,2925,2925,2920,7954
20230816,100300,708505370,2925,2915,2925,2915,1703
20230816,100200,703531485,2920,2920,2920,2920,0
20230816,100100,703531485,2920,2920,2920,2920,0
20230816,100000,703531485,2920,2925,2925,2920,235
20230816,095900,702844755,2930,2940,2940,2930,325
20230816,095800,701891505,2940,2940,2940,2940,0
20230816,095700,701891505,2940,2940,2940,2940,0
20230816,095600,701891505,2940,2945,2945,2940,1002
20230816,095500,698945615,2920,2935,2950,2920,18386
20230816,095400,644827185,2950,2925,2960,2905,34299
20230816,095300,543685820,2925,2900,2925,2900,3131
20230816,095200,534546980,2905,2905,2905,2905,91
20230816,095100,534282625,2905,2905,2905,2905,0
20230816,095000,534282625,2905,2910,2910,2905,29
20230816,094900,534198370,2910,2925,2925,2910,2451
20230816,094800,527056270,2940,2915,2945,2915,18803
20230816,094700,471974830,2910,2905,2910,2905,3000
20230816,094600,463244885,2900,2900,2900,2900,100
20230816,094500,462954885,2900,2900,2900,2900,228
20230816,094400,462293685,2900,2895,2900,2895,648
20230816,094300,460414670,2900,2900,2900,2900,0
20230816,094200,460414670,2900,2890,2900,2890,3061
20230816,094100,451538405,2895,2900,2900,2895,1175
20230816,094000,448131650,2900,2895,2900,2895,85
20230816,093900,447885375,2895,2890,2900,2890,1058
20230816,093800,444819225,2890,2890,2890,2890,5
20230816,093700,444804775,2890,2890,2890,2890,37
20230816,093600,444697845,2880,2880,2880,2880,106
20230816,093500,444392565,2885,2885,2885,2885,4
20230816,093400,444381025,2890,2895,2895,2890,12
20230816,093300,444346295,2870,2900,2900,2870,6108
20230816,093200,426782345,2900,2900,2900,2885,102
20230816,093100,426486575,2900,2900,2905,2900,2008
20230816,093000,420654970,2905,2905,2905,2905,0
20230816,092900,420654970,2905,2900,2905,2900,1021
20230816,092800,417693965,2880,2890,2890,2880,520
20230816,092700,416193960,2900,2900,2900,2900,1
20230816,092600,416191060,2905,2905,2905,2905,0
20230816,092500,416191060,2905,2880,2905,2880,6373
20230816,092400,397698625,2885,2905,2905,2885,183
20230816,092300,397170570,2905,2905,2910,2905,1005
20230816,092200,394247670,2885,2900,2900,2885,4050
20230816,092100,382547295,2900,2900,2900,2900,0
20230816,092000,382547295,2900,2910,2910,2900,129
20230816,091900,382172550,2910,2915,2915,2910,4
20230816,091800,382160905,2915,2930,2930,2915,4
20230816,091700,382149215,2930,2930,2930,2930,0
20230816,091600,382149215,2930,2920,2930,2920,16034
20230816,091500,335200755,2920,2900,2930,2900,17597
20230816,091400,283788065,2915,2900,2915,2900,10453
20230816,091300,253394235,2895,2890,2900,2890,11001
20230816,091200,221509125,2895,2885,2895,2885,5001
20230816,091100,207056730,2880,2870,2890,2865,10219
20230816,091000,177620915,2870,2870,2870,2870,801
20230816,090900,175322045,2865,2875,2875,2865,3174
20230816,090800,166216655,2880,2880,2880,2880,7
20230816,090700,166196495,2900,2880,2900,2880,8000
20230816,090600,142997940,2890,2860,2890,2855,13169
20230816,090500,105095810,2885,2875,2885,2860,8011
20230816,090400,82034710,2870,2870,2870,2870,4000
20230816,090300,70554710,2850,2850,2850,2850,2823
20230816,090200,62509160,2855,2860,2870,2855,5552
20230816,090100,46613400,2865,2870,2870,2865,536
20230816,090000,45076925,2875,2880,2880,2875,15652