KissMeData/331380/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203600,3944014200,2520,2520,2520,2520,10475
20230809,203500,3944014200,2520,2520,2520,2520,0
20230809,203400,3944014200,2520,2520,2520,2520,0
20230809,203300,3944014200,2520,2520,2520,2520,0
20230809,203200,3944014200,2520,2520,2520,2520,0
20230809,203100,3944014200,2520,2520,2520,2520,0
20230809,203000,3944014200,2520,2520,2520,2520,0
20230809,202900,3944014200,2520,2520,2520,2520,0
20230809,202800,3944014200,2520,2520,2520,2520,0
20230809,202700,3944014200,2520,2520,2520,2520,0
20230809,202600,3944014200,2520,2520,2520,2520,0
20230809,202500,3944014200,2520,2520,2520,2520,0
20230809,202400,3944014200,2520,2520,2520,2520,0
20230809,202300,3944014200,2520,2520,2520,2520,0
20230809,202200,3944014200,2520,2520,2520,2520,0
20230809,202100,3944014200,2520,2520,2520,2520,0
20230809,202000,3944014200,2520,2520,2520,2520,0
20230809,201900,3944014200,2520,2520,2520,2520,0
20230809,201800,3944014200,2520,2520,2520,2520,0
20230809,201700,3944014200,2520,2520,2520,2520,0
20230809,201600,3944014200,2520,2520,2520,2520,0
20230809,201500,3944014200,2520,2520,2520,2520,0
20230809,201400,3944014200,2520,2520,2520,2520,0
20230809,201300,3944014200,2520,2520,2520,2520,0
20230809,201200,3944014200,2520,2520,2520,2520,0
20230809,201100,3944014200,2520,2520,2520,2520,0
20230809,201000,3944014200,2520,2520,2520,2520,0
20230809,200900,3944014200,2520,2520,2520,2520,0
20230809,200800,3944014200,2520,2520,2520,2520,0
20230809,200700,3944014200,2520,2520,2520,2520,0
20230809,200600,3944014200,2520,2520,2520,2520,10475
20230809,200500,3944014200,2520,2520,2520,2520,0
20230809,200400,3944014200,2520,2520,2520,2520,0
20230809,200300,3944014200,2520,2520,2520,2520,0
20230809,200200,3944014200,2520,2520,2520,2520,0
20230809,200100,3944014200,2520,2520,2520,2520,0
20230809,200000,3944014200,2520,2520,2520,2520,0
20230809,195900,3944014200,2520,2520,2520,2520,0
20230809,195800,3944014200,2520,2520,2520,2520,0
20230809,195700,3944014200,2520,2520,2520,2520,0
20230809,195600,3944014200,2520,2520,2520,2520,0
20230809,195500,3944014200,2520,2520,2520,2520,0
20230809,195400,3944014200,2520,2520,2520,2520,0
20230809,195300,3944014200,2520,2520,2520,2520,0
20230809,195200,3944014200,2520,2520,2520,2520,0
20230809,195100,3944014200,2520,2520,2520,2520,0
20230809,195000,3944014200,2520,2520,2520,2520,0
20230809,194900,3944014200,2520,2520,2520,2520,0
20230809,194800,3944014200,2520,2520,2520,2520,0
20230809,194700,3944014200,2520,2520,2520,2520,0
20230809,194600,3944014200,2520,2520,2520,2520,0
20230809,194500,3944014200,2520,2520,2520,2520,0
20230809,194400,3944014200,2520,2520,2520,2520,0
20230809,194300,3944014200,2520,2520,2520,2520,0
20230809,194200,3944014200,2520,2520,2520,2520,0
20230809,194100,3944014200,2520,2520,2520,2520,0
20230809,194000,3944014200,2520,2520,2520,2520,0
20230809,193900,3944014200,2520,2520,2520,2520,0
20230809,193800,3944014200,2520,2520,2520,2520,0
20230809,193700,3944014200,2520,2520,2520,2520,0
20230809,193600,3944014200,2520,2520,2520,2520,10475
20230809,193500,3944014200,2520,2520,2520,2520,0
20230809,193400,3944014200,2520,2520,2520,2520,0
20230809,193300,3944014200,2520,2520,2520,2520,0
20230809,193200,3944014200,2520,2520,2520,2520,0
20230809,193100,3944014200,2520,2520,2520,2520,0
20230809,193000,3944014200,2520,2520,2520,2520,0
20230809,192900,3944014200,2520,2520,2520,2520,0
20230809,192800,3944014200,2520,2520,2520,2520,0
20230809,192700,3944014200,2520,2520,2520,2520,0
20230809,192600,3944014200,2520,2520,2520,2520,0
20230809,192500,3944014200,2520,2520,2520,2520,0
20230809,192400,3944014200,2520,2520,2520,2520,0
20230809,192300,3944014200,2520,2520,2520,2520,0
20230809,192200,3944014200,2520,2520,2520,2520,0
20230809,192100,3944014200,2520,2520,2520,2520,0
20230809,192000,3944014200,2520,2520,2520,2520,0
20230809,191900,3944014200,2520,2520,2520,2520,0
20230809,191800,3944014200,2520,2520,2520,2520,0
20230809,191700,3944014200,2520,2520,2520,2520,0
20230809,191600,3944014200,2520,2520,2520,2520,0
20230809,191500,3944014200,2520,2520,2520,2520,0
20230809,191400,3944014200,2520,2520,2520,2520,0
20230809,191300,3944014200,2520,2520,2520,2520,0
20230809,191200,3944014200,2520,2520,2520,2520,0
20230809,191100,3944014200,2520,2520,2520,2520,0
20230809,191000,3944014200,2520,2520,2520,2520,0
20230809,190900,3944014200,2520,2520,2520,2520,0
20230809,190800,3944014200,2520,2520,2520,2520,0
20230809,190700,3944014200,2520,2520,2520,2520,0
20230809,190600,3944014200,2520,2520,2520,2520,10475
20230809,190500,3944014200,2520,2520,2520,2520,0
20230809,190400,3944014200,2520,2520,2520,2520,0
20230809,190300,3944014200,2520,2520,2520,2520,0
20230809,190200,3944014200,2520,2520,2520,2520,0
20230809,190100,3944014200,2520,2520,2520,2520,0
20230809,190000,3944014200,2520,2520,2520,2520,0
20230809,185900,3944014200,2520,2520,2520,2520,0
20230809,185800,3944014200,2520,2520,2520,2520,0
20230809,185700,3944014200,2520,2520,2520,2520,0
20230809,185600,3944014200,2520,2520,2520,2520,0
20230809,185500,3944014200,2520,2520,2520,2520,0
20230809,185400,3944014200,2520,2520,2520,2520,0
20230809,185300,3944014200,2520,2520,2520,2520,0
20230809,185200,3944014200,2520,2520,2520,2520,0
20230809,185100,3944014200,2520,2520,2520,2520,0
20230809,185000,3944014200,2520,2520,2520,2520,0
20230809,184900,3944014200,2520,2520,2520,2520,0
20230809,184800,3944014200,2520,2520,2520,2520,0
20230809,184700,3944014200,2520,2520,2520,2520,0
20230809,184600,3944014200,2520,2520,2520,2520,0
20230809,184500,3944014200,2520,2520,2520,2520,0
20230809,184400,3944014200,2520,2520,2520,2520,0
20230809,184300,3944014200,2520,2520,2520,2520,0
20230809,184200,3944014200,2520,2520,2520,2520,0
20230809,184100,3944014200,2520,2520,2520,2520,0
20230809,184000,3944014200,2520,2520,2520,2520,0
20230809,183900,3944014200,2520,2520,2520,2520,0
20230809,183800,3944014200,2520,2520,2520,2520,0
20230809,183700,3944014200,2520,2520,2520,2520,0
20230809,183600,3944014200,2520,2520,2520,2520,10475
20230809,183500,3944014200,2520,2520,2520,2520,0
20230809,183400,3944014200,2520,2520,2520,2520,0
20230809,183300,3944014200,2520,2520,2520,2520,0
20230809,183200,3944014200,2520,2520,2520,2520,0
20230809,183100,3944014200,2520,2520,2520,2520,0
20230809,183000,3944014200,2520,2520,2520,2520,0
20230809,182900,3944014200,2520,2520,2520,2520,0
20230809,182800,3944014200,2520,2520,2520,2520,0
20230809,182700,3944014200,2520,2520,2520,2520,0
20230809,182600,3944014200,2520,2520,2520,2520,0
20230809,182500,3944014200,2520,2520,2520,2520,0
20230809,182400,3944014200,2520,2520,2520,2520,0
20230809,182300,3944014200,2520,2520,2520,2520,0
20230809,182200,3944014200,2520,2520,2520,2520,0
20230809,182100,3944014200,2520,2520,2520,2520,0
20230809,182000,3944014200,2520,2520,2520,2520,0
20230809,181900,3944014200,2520,2520,2520,2520,0
20230809,181800,3944014200,2520,2520,2520,2520,0
20230809,181700,3944014200,2520,2520,2520,2520,0
20230809,181600,3944014200,2520,2520,2520,2520,0
20230809,181500,3944014200,2520,2520,2520,2520,0
20230809,181400,3944014200,2520,2520,2520,2520,0
20230809,181300,3944014200,2520,2520,2520,2520,0
20230809,181200,3944014200,2520,2520,2520,2520,0
20230809,181100,3944014200,2520,2520,2520,2520,0
20230809,181000,3944014200,2520,2520,2520,2520,0
20230809,180900,3944014200,2520,2520,2520,2520,0
20230809,180800,3944014200,2520,2520,2520,2520,0
20230809,180700,3944014200,2520,2520,2520,2520,0
20230809,180600,3944014200,2520,2520,2520,2520,10475
20230809,180500,3944014200,2520,2520,2520,2520,0
20230809,180400,3944014200,2520,2520,2520,2520,0
20230809,180300,3944014200,2520,2520,2520,2520,0
20230809,180200,3944014200,2520,2520,2520,2520,0
20230809,180100,3944014200,2520,2520,2520,2520,0
20230809,180000,3944014200,2520,2520,2520,2520,0
20230809,175900,3944014200,2520,2520,2520,2520,0
20230809,175800,3944014200,2520,2520,2520,2520,0
20230809,175700,3944014200,2520,2520,2520,2520,0
20230809,175600,3944014200,2520,2520,2520,2520,0
20230809,175500,3944014200,2520,2520,2520,2520,0
20230809,175400,3944014200,2520,2520,2520,2520,0
20230809,175300,3944014200,2520,2520,2520,2520,0
20230809,175200,3944014200,2520,2520,2520,2520,0
20230809,175100,3944014200,2520,2520,2520,2520,0
20230809,175000,3944014200,2520,2520,2520,2520,0
20230809,174900,3944014200,2520,2520,2520,2520,0
20230809,174800,3944014200,2520,2520,2520,2520,0
20230809,174700,3944014200,2520,2520,2520,2520,0
20230809,174600,3944014200,2520,2520,2520,2520,0
20230809,174500,3944014200,2520,2520,2520,2520,0
20230809,174400,3944014200,2520,2520,2520,2520,0
20230809,174300,3944014200,2520,2520,2520,2520,0
20230809,174200,3944014200,2520,2520,2520,2520,0
20230809,174100,3944014200,2520,2520,2520,2520,0
20230809,174000,3944014200,2520,2520,2520,2520,0
20230809,173900,3944014200,2520,2520,2520,2520,0
20230809,173800,3944014200,2520,2520,2520,2520,0
20230809,173700,3944014200,2520,2520,2520,2520,0
20230809,173600,3944014200,2520,2520,2520,2520,10475
20230809,173500,3944014200,2520,2520,2520,2520,0
20230809,173400,3944014200,2520,2520,2520,2520,0
20230809,173300,3944014200,2520,2520,2520,2520,0
20230809,173200,3944014200,2520,2520,2520,2520,0
20230809,173100,3944014200,2520,2520,2520,2520,0
20230809,173000,3944014200,2520,2520,2520,2520,0
20230809,172900,3944014200,2520,2520,2520,2520,0
20230809,172800,3944014200,2520,2520,2520,2520,0
20230809,172700,3944014200,2520,2520,2520,2520,0
20230809,172600,3944014200,2520,2520,2520,2520,0
20230809,172500,3944014200,2520,2520,2520,2520,0
20230809,172400,3944014200,2520,2520,2520,2520,0
20230809,172300,3944014200,2520,2520,2520,2520,0
20230809,172200,3944014200,2520,2520,2520,2520,0
20230809,172100,3944014200,2520,2520,2520,2520,0
20230809,172000,3944014200,2520,2520,2520,2520,0
20230809,171900,3944014200,2520,2520,2520,2520,0
20230809,171800,3944014200,2520,2520,2520,2520,0
20230809,171700,3944014200,2520,2520,2520,2520,0
20230809,171600,3944014200,2520,2520,2520,2520,0
20230809,171500,3944014200,2520,2520,2520,2520,0
20230809,171400,3944014200,2520,2520,2520,2520,0
20230809,171300,3944014200,2520,2520,2520,2520,0
20230809,171200,3944014200,2520,2520,2520,2520,0
20230809,171100,3944014200,2520,2520,2520,2520,0
20230809,171000,3944014200,2520,2520,2520,2520,0
20230809,170900,3944014200,2520,2520,2520,2520,0
20230809,170800,3944014200,2520,2520,2520,2520,0
20230809,170700,3944014200,2520,2520,2520,2520,0
20230809,170600,3944014200,2520,2520,2520,2520,10475
20230809,170500,3944014200,2520,2520,2520,2520,0
20230809,170400,3944014200,2520,2520,2520,2520,0
20230809,170300,3944014200,2520,2520,2520,2520,0
20230809,170200,3944014200,2520,2520,2520,2520,0
20230809,170100,3944014200,2520,2520,2520,2520,0
20230809,170000,3944014200,2520,2520,2520,2520,0
20230809,165900,3944014200,2520,2520,2520,2520,0
20230809,165800,3944014200,2520,2520,2520,2520,0
20230809,165700,3944014200,2520,2520,2520,2520,0
20230809,165600,3944014200,2520,2520,2520,2520,0
20230809,165500,3944014200,2520,2520,2520,2520,0
20230809,165400,3944014200,2520,2520,2520,2520,0
20230809,165300,3944014200,2520,2520,2520,2520,0
20230809,165200,3944014200,2520,2520,2520,2520,0
20230809,165100,3944014200,2520,2520,2520,2520,0
20230809,165000,3944014200,2520,2520,2520,2520,0
20230809,164900,3944014200,2520,2520,2520,2520,0
20230809,164800,3944014200,2520,2520,2520,2520,0
20230809,164700,3944014200,2520,2520,2520,2520,0
20230809,164600,3944014200,2520,2520,2520,2520,0
20230809,164500,3944014200,2520,2520,2520,2520,0
20230809,164400,3944014200,2520,2520,2520,2520,0
20230809,164300,3944014200,2520,2520,2520,2520,0
20230809,164200,3944014200,2520,2520,2520,2520,0
20230809,164100,3944014200,2520,2520,2520,2520,0
20230809,164000,3944014200,2520,2520,2520,2520,0
20230809,163900,3944014200,2520,2520,2520,2520,0
20230809,163800,3944014200,2520,2520,2520,2520,0
20230809,163700,3944014200,2520,2520,2520,2520,0
20230809,163600,3944014200,2520,2520,2520,2520,10475
20230809,163500,3944014200,2520,2520,2520,2520,0
20230809,163400,3944014200,2520,2520,2520,2520,0
20230809,163300,3944014200,2520,2520,2520,2520,0
20230809,163200,3944014200,2520,2520,2520,2520,0
20230809,163100,3944014200,2520,2520,2520,2520,0
20230809,163000,3944014200,2520,2520,2520,2520,0
20230809,162900,3944014200,2520,2520,2520,2520,0
20230809,162800,3944014200,2520,2520,2520,2520,0
20230809,162700,3944014200,2520,2520,2520,2520,0
20230809,162600,3944014200,2520,2520,2520,2520,0
20230809,162500,3944014200,2520,2520,2520,2520,0
20230809,162400,3944014200,2520,2520,2520,2520,0
20230809,162300,3944014200,2520,2520,2520,2520,0
20230809,162200,3944014200,2520,2520,2520,2520,0
20230809,162100,3944014200,2520,2520,2520,2520,0
20230809,162000,3944014200,2520,2520,2520,2520,0
20230809,161900,3944014200,2520,2520,2520,2520,0
20230809,161800,3944014200,2520,2520,2520,2520,0
20230809,161700,3944014200,2520,2520,2520,2520,0
20230809,161600,3944014200,2520,2520,2520,2520,0
20230809,161500,3944014200,2520,2520,2520,2520,0
20230809,161400,3944014200,2520,2520,2520,2520,0
20230809,161300,3944014200,2520,2520,2520,2520,0
20230809,161200,3944014200,2520,2520,2520,2520,0
20230809,161100,3944014200,2520,2520,2520,2520,0
20230809,161000,3944014200,2520,2520,2520,2520,0
20230809,160900,3944014200,2520,2520,2520,2520,0
20230809,160800,3944014200,2520,2520,2520,2520,0
20230809,160700,3944014200,2520,2520,2520,2520,0
20230809,160600,3944014200,2520,2520,2520,2520,10475
20230809,160500,3944014200,2520,2520,2520,2520,0
20230809,160400,3944014200,2520,2520,2520,2520,0
20230809,160300,3944014200,2520,2520,2520,2520,0
20230809,160200,3944014200,2520,2520,2520,2520,0
20230809,160100,3944014200,2520,2520,2520,2520,0
20230809,160000,3944014200,2520,2520,2520,2520,0
20230809,155900,3944014200,2520,2520,2520,2520,0
20230809,155800,3944014200,2520,2520,2520,2520,0
20230809,155700,3944014200,2520,2520,2520,2520,0
20230809,155600,3944014200,2520,2520,2520,2520,0
20230809,155500,3944014200,2520,2520,2520,2520,0
20230809,155400,3944014200,2520,2520,2520,2520,0
20230809,155300,3944014200,2520,2520,2520,2520,0
20230809,155200,3944014200,2520,2520,2520,2520,0
20230809,155100,3944014200,2520,2520,2520,2520,0
20230809,155000,3944014200,2520,2520,2520,2520,0
20230809,154900,3944014200,2520,2520,2520,2520,0
20230809,154800,3944014200,2520,2520,2520,2520,0
20230809,154700,3944014200,2520,2520,2520,2520,0
20230809,154600,3944014200,2520,2520,2520,2520,0
20230809,154500,3944014200,2520,2520,2520,2520,0
20230809,154400,3944014200,2520,2520,2520,2520,0
20230809,154300,3944014200,2520,2520,2520,2520,0
20230809,154200,3944014200,2520,2520,2520,2520,0
20230809,154100,3944014200,2520,2520,2520,2520,0
20230809,154000,3944014200,2520,2520,2520,2520,0
20230809,153900,3944014200,2520,2520,2520,2520,0
20230809,153800,3944014200,2520,2520,2520,2520,0
20230809,153700,3944014200,2520,2520,2520,2520,0
20230809,153600,3944014200,2520,2520,2520,2520,10475
20230809,153500,3944014200,2520,2520,2520,2520,0
20230809,153400,3944014200,2520,2520,2520,2520,0
20230809,153300,3944014200,2520,2520,2520,2520,0
20230809,153200,3944014200,2520,2520,2520,2520,0
20230809,153100,3944014200,2520,2520,2520,2520,0
20230809,153000,3944014200,2520,2520,2520,2520,10475
20230809,152900,3917617200,2540,2540,2540,2540,0
20230809,152800,3917617200,2540,2540,2540,2540,0
20230809,152700,3917617200,2540,2540,2540,2540,0
20230809,152600,3917617200,2540,2540,2540,2540,0
20230809,152500,3917617200,2540,2540,2540,2540,0
20230809,152400,3917617200,2540,2540,2540,2540,0
20230809,152300,3917617200,2540,2540,2540,2540,0
20230809,152200,3917617200,2540,2540,2540,2540,0
20230809,152100,3917617200,2540,2540,2540,2540,0
20230809,152000,3917617200,2540,2540,2540,2540,0
20230809,151900,3917617200,2540,2530,2540,2525,4190
20230809,151800,3907018950,2530,2530,2530,2525,1695
20230809,151700,3902736625,2525,2530,2530,2525,2004
20230809,151600,3897672090,2540,2530,2540,2530,6100
20230809,151500,3882187590,2530,2530,2530,2530,3
20230809,151400,3882180000,2535,2540,2540,2535,2114
20230809,151300,3876817195,2540,2540,2540,2540,5024
20230809,151200,3864056235,2540,2555,2555,2540,281
20230809,151100,3863339690,2560,2540,2560,2540,13002
20230809,151000,3830121640,2535,2535,2535,2535,11
20230809,150900,3830093755,2540,2540,2540,2540,260
20230809,150800,3829433355,2540,2540,2540,2540,3
20230809,150700,3829425735,2540,2540,2545,2540,5778
20230809,150600,3814744610,2545,2545,2545,2545,5047
20230809,150500,3801899995,2545,2545,2545,2545,50
20230809,150400,3801772745,2545,2540,2545,2540,1833
20230809,150300,3797113135,2535,2535,2535,2535,1912
20230809,150200,3792266215,2535,2535,2535,2535,591
20230809,150100,3790768030,2525,2530,2530,2525,1544
20230809,150000,3786866765,2530,2530,2530,2530,1125
20230809,145900,3784020515,2525,2525,2525,2520,1045
20230809,145800,3781382110,2525,2530,2530,2520,2153
20230809,145700,3775950035,2530,2530,2530,2530,50
20230809,145600,3775823535,2530,2530,2530,2525,1561
20230809,145500,3771880830,2525,2530,2530,2525,2814
20230809,145400,3764773930,2530,2530,2530,2525,903
20230809,145300,3762491840,2530,2530,2530,2530,100
20230809,145200,3762238840,2535,2525,2535,2525,555
20230809,145100,3760834700,2525,2525,2525,2525,60
20230809,145000,3760683200,2525,2525,2530,2525,690
20230809,144900,3758940935,2530,2530,2530,2530,0
20230809,144800,3758940935,2530,2525,2530,2520,8962
20230809,144700,3736307755,2525,2530,2530,2525,3223
20230809,144600,3728154065,2535,2535,2535,2535,999
20230809,144500,3725621600,2535,2535,2535,2535,13
20230809,144400,3725588645,2535,2535,2535,2535,139
20230809,144300,3725236280,2535,2535,2535,2535,1496
20230809,144200,3721443920,2535,2535,2535,2535,5
20230809,144100,3721431245,2535,2535,2540,2535,1252
20230809,144000,3718257370,2535,2535,2535,2535,965
20230809,143900,3715811095,2540,2540,2540,2540,36
20230809,143800,3715719655,2540,2540,2540,2540,65
20230809,143700,3715554555,2540,2540,2540,2535,4769
20230809,143600,3703455825,2535,2530,2535,2530,320
20230809,143500,3702645725,2530,2530,2530,2530,608
20230809,143400,3701107485,2530,2530,2530,2525,1119
20230809,143300,3698278290,2530,2530,2530,2530,271
20230809,143200,3697592660,2530,2530,2535,2530,4409
20230809,143100,3686437885,2535,2535,2535,2535,3790
20230809,143000,3676830235,2540,2540,2540,2540,237
20230809,142900,3676228255,2540,2545,2545,2540,2971
20230809,142800,3668681365,2545,2545,2545,2545,27
20230809,142700,3668612650,2545,2545,2545,2545,6
20230809,142600,3668597380,2545,2545,2545,2545,524
20230809,142500,3667263800,2545,2545,2545,2545,0
20230809,142400,3667263800,2545,2545,2545,2545,4
20230809,142300,3667253620,2545,2550,2550,2545,14
20230809,142200,3667217940,2550,2550,2550,2550,9
20230809,142100,3667194990,2545,2545,2545,2545,4
20230809,142000,3667184810,2545,2550,2550,2545,206
20230809,141900,3666659540,2550,2550,2550,2550,3548
20230809,141800,3657612140,2550,2550,2550,2550,15
20230809,141700,3657573890,2555,2560,2560,2555,2197
20230809,141600,3651950555,2550,2550,2550,2550,4
20230809,141500,3651940355,2550,2550,2555,2550,1590
20230809,141400,3647877975,2550,2550,2550,2550,11
20230809,141300,3647849925,2550,2550,2550,2550,207
20230809,141200,3647322075,2550,2550,2550,2550,0
20230809,141100,3647322075,2550,2550,2550,2550,2092
20230809,141000,3641987475,2550,2550,2550,2550,0
20230809,140900,3641987475,2550,2550,2550,2550,195
20230809,140800,3641490225,2545,2545,2545,2540,407
20230809,140700,3640454430,2545,2545,2545,2545,0
20230809,140600,3640454430,2545,2540,2545,2540,593
20230809,140500,3638947085,2540,2540,2540,2540,66
20230809,140400,3638779445,2540,2540,2540,2540,1322
20230809,140300,3635421565,2545,2545,2545,2545,80
20230809,140200,3635217965,2550,2545,2550,2545,66
20230809,140100,3635049795,2545,2545,2545,2545,711
20230809,140000,3633240300,2545,2545,2545,2545,0
20230809,135900,3633240300,2545,2545,2545,2545,1187
20230809,135800,3630219385,2550,2550,2550,2550,500
20230809,135700,3628944385,2550,2550,2550,2550,537
20230809,135600,3627575035,2555,2555,2555,2555,14
20230809,135500,3627539265,2555,2555,2560,2555,62
20230809,135400,3627380615,2555,2560,2560,2555,113
20230809,135300,3627091850,2560,2555,2560,2555,101
20230809,135200,3626833295,2555,2555,2555,2555,25
20230809,135100,3626769420,2555,2555,2555,2555,23
20230809,135000,3626710655,2560,2555,2560,2555,276
20230809,134900,3626005465,2555,2555,2560,2555,290
20230809,134800,3625263275,2555,2555,2555,2555,3
20230809,134700,3625255610,2560,2560,2560,2560,4
20230809,134600,3625245370,2560,2560,2560,2560,5
20230809,134500,3625232570,2555,2555,2555,2555,3
20230809,134400,3625224905,2560,2560,2560,2560,59
20230809,134300,3625073865,2560,2560,2560,2560,43
20230809,134200,3624963785,2565,2560,2565,2560,40
20230809,134100,3624861380,2560,2560,2565,2560,1064
20230809,134000,3622134360,2560,2565,2565,2560,6
20230809,133900,3622118985,2565,2565,2565,2565,220
20230809,133800,3621554685,2560,2555,2560,2555,7
20230809,133700,3621536785,2555,2560,2560,2555,13
20230809,133600,3621503565,2560,2560,2560,2560,1
20230809,133500,3621501005,2550,2545,2550,2545,104
20230809,133400,3621235825,2545,2550,2550,2545,3699
20230809,133300,3611817885,2550,2555,2555,2550,1004
20230809,133200,3609252770,2555,2570,2570,2555,360
20230809,133100,3608331150,2560,2570,2570,2560,6
20230809,133000,3608315780,2570,2570,2570,2570,12
20230809,132900,3608284940,2570,2565,2570,2565,108
20230809,132800,3608007635,2570,2560,2570,2560,1235
20230809,132700,3604845755,2560,2565,2565,2560,19
20230809,132600,3604797035,2570,2565,2570,2565,311
20230809,132500,3603999295,2565,2565,2565,2565,2135
20230809,132400,3598523020,2575,2575,2575,2565,179
20230809,132300,3598063095,2575,2565,2575,2565,730
20230809,132200,3596187425,2565,2560,2565,2560,46
20230809,132100,3596069460,2560,2560,2560,2560,825
20230809,132000,3593957460,2555,2555,2555,2555,4
20230809,131900,3593947240,2555,2555,2555,2555,603
20230809,131800,3592406575,2550,2550,2555,2550,1021
20230809,131700,3589800440,2545,2550,2550,2545,2963
20230809,131600,3582257350,2550,2555,2555,2550,2290
20230809,131500,3576417800,2555,2555,2555,2555,7035
20230809,131400,3558443375,2550,2550,2550,2550,1
20230809,131300,3558440825,2555,2570,2570,2540,12253
20230809,131200,3527252875,2565,2565,2570,2565,3259
20230809,131100,3518879520,2565,2555,2565,2555,2837
20230809,131000,3511626620,2555,2555,2555,2555,0
20230809,130900,3511626620,2555,2555,2560,2555,35
20230809,130800,3511537160,2560,2560,2560,2560,574
20230809,130700,3510067720,2560,2555,2560,2555,57
20230809,130600,3509921970,2555,2555,2555,2555,403
20230809,130500,3508892305,2555,2555,2555,2555,4
20230809,130400,3508882085,2555,2555,2555,2555,4
20230809,130300,3508871865,2560,2560,2565,2560,203
20230809,130200,3508352085,2560,2560,2560,2555,1348
20230809,130100,3504901225,2555,2555,2555,2550,608
20230809,130000,3503350305,2550,2550,2550,2550,1003
20230809,125900,3500792655,2550,2550,2550,2550,392
20230809,125800,3499793055,2555,2555,2555,2555,2998
20230809,125700,3492133165,2560,2560,2560,2555,230
20230809,125600,3491544370,2560,2560,2560,2560,727
20230809,125500,3489683250,2560,2560,2560,2560,1187
20230809,125400,3486644530,2560,2565,2565,2560,212
20230809,125300,3486101800,2560,2560,2560,2560,90
20230809,125200,3485871400,2560,2560,2560,2560,32
20230809,125100,3485789480,2560,2560,2560,2560,11
20230809,125000,3485761320,2565,2565,2565,2565,400
20230809,124900,3484735320,2565,2565,2565,2565,2009
20230809,124800,3479582235,2560,2560,2565,2555,2607
20230809,124700,3472912820,2565,2560,2565,2560,397
20230809,124600,3471894845,2560,2560,2560,2555,1081
20230809,124500,3469127650,2560,2550,2565,2550,518
20230809,124400,3467802015,2555,2550,2555,2550,62
20230809,124300,3467643910,2550,2555,2555,2550,550
20230809,124200,3466238710,2555,2545,2555,2545,2729
20230809,124100,3459271570,2545,2545,2545,2545,2
20230809,124000,3459266480,2545,2545,2545,2545,349
20230809,123900,3458378275,2540,2540,2545,2540,241
20230809,123800,3457765130,2545,2540,2545,2540,507
20230809,123700,3456475015,2540,2540,2540,2540,147
20230809,123600,3456101635,2540,2540,2540,2540,1141
20230809,123500,3453203495,2535,2530,2535,2530,1515
20230809,123400,3449370470,2535,2530,2535,2530,51
20230809,123300,3449241190,2535,2535,2535,2535,2935
20230809,123200,3441800965,2530,2530,2530,2530,0
20230809,123100,3441800965,2530,2530,2530,2530,0
20230809,123000,3441800965,2530,2535,2535,2530,500
20230809,122900,3440535960,2530,2535,2535,2530,3305
20230809,122800,3432159810,2530,2535,2535,2530,2397
20230809,122700,3426083680,2535,2535,2535,2535,501
20230809,122600,3424813645,2535,2540,2540,2535,661
20230809,122500,3423137205,2540,2535,2540,2535,1310
20230809,122400,3419815800,2535,2540,2540,2535,91
20230809,122300,3419585075,2535,2535,2535,2535,0
20230809,122200,3419585075,2535,2535,2535,2535,38
20230809,122100,3419488745,2535,2535,2535,2535,3462
20230809,122000,3410712575,2540,2540,2540,2540,753
20230809,121900,3408799955,2545,2545,2545,2545,12
20230809,121800,3408769415,2540,2545,2545,2540,800
20230809,121700,3406736415,2545,2545,2545,2545,1052
20230809,121600,3404059075,2545,2545,2550,2545,123
20230809,121500,3403746030,2550,2555,2555,2545,2759
20230809,121400,3396709175,2555,2555,2555,2555,1046
20230809,121300,3394036645,2555,2545,2555,2545,4020
20230809,121200,3383779775,2545,2540,2545,2540,639
20230809,121100,3382153550,2540,2540,2540,2540,1704
20230809,121000,3377825390,2540,2540,2540,2530,1912
20230809,120900,3372981880,2535,2540,2540,2535,511
20230809,120800,3371686440,2540,2545,2545,2540,1134
20230809,120700,3368806070,2545,2545,2545,2545,717
20230809,120600,3366981305,2545,2545,2545,2545,81
20230809,120500,3366775160,2540,2540,2540,2540,0
20230809,120400,3366775160,2540,2540,2540,2540,382
20230809,120300,3365804880,2540,2540,2540,2540,770
20230809,120200,3363849080,2540,2545,2545,2540,61
20230809,120100,3363694110,2545,2545,2545,2545,0
20230809,120000,3363694110,2545,2545,2545,2545,1509
20230809,115900,3359853705,2540,2540,2540,2540,0
20230809,115800,3359853705,2540,2540,2540,2535,1069
20230809,115700,3357138495,2535,2535,2535,2535,248
20230809,115600,3356509815,2540,2530,2540,2530,2052
20230809,115500,3351302605,2530,2535,2535,2525,5178
20230809,115400,3338199075,2535,2535,2535,2535,0
20230809,115300,3338199075,2535,2535,2535,2535,0
20230809,115200,3338199075,2535,2535,2535,2535,3
20230809,115100,3338191470,2535,2535,2535,2535,0
20230809,115000,3338191470,2535,2535,2535,2535,138
20230809,114900,3337841640,2535,2530,2535,2530,567
20230809,114800,3336404515,2530,2540,2540,2530,1491
20230809,114700,3332622385,2540,2540,2540,2535,3001
20230809,114600,3325014840,2540,2540,2540,2540,0
20230809,114500,3325014840,2540,2540,2540,2535,2400
20230809,114400,3318925340,2540,2540,2540,2540,500
20230809,114300,3317655340,2540,2545,2545,2540,2595
20230809,114200,3311061070,2545,2545,2545,2545,945
20230809,114100,3308656045,2545,2545,2545,2545,0
20230809,114000,3308656045,2545,2540,2545,2540,3030
20230809,113900,3300944845,2540,2535,2540,2535,11
20230809,113800,3300916955,2535,2535,2540,2535,1634
20230809,113700,3296767360,2535,2535,2540,2535,937
20230809,113600,3294391965,2540,2545,2545,2520,76514
20230809,113500,3100969585,2545,2555,2555,2545,525
20230809,113400,3099632020,2550,2550,2550,2550,212
20230809,113300,3099091420,2550,2550,2550,2545,1561
20230809,113200,3095116530,2555,2550,2555,2545,2449
20230809,113100,3088874320,2555,2550,2555,2550,679
20230809,113000,3087140230,2550,2550,2555,2550,2547
20230809,112900,3080636515,2555,2560,2560,2550,9982
20230809,112800,3055150800,2560,2565,2565,2560,862
20230809,112700,3052943080,2570,2565,2570,2560,1298
20230809,112600,3049619990,2570,2570,2570,2570,2
20230809,112500,3049614850,2560,2565,2565,2560,98
20230809,112400,3049363765,2565,2565,2565,2565,108
20230809,112300,3049086745,2565,2560,2565,2560,2517
20230809,112200,3042643220,2560,2565,2565,2560,2661
20230809,112100,3035825165,2565,2565,2565,2565,0
20230809,112000,3035825165,2565,2565,2565,2565,0
20230809,111900,3035825165,2565,2570,2570,2565,351
20230809,111800,3034923100,2570,2570,2570,2570,0
20230809,111700,3034923100,2570,2565,2570,2560,278
20230809,111600,3034208960,2565,2570,2570,2560,3155
20230809,111500,3026116130,2575,2575,2575,2575,0
20230809,111400,3026116130,2575,2575,2575,2575,192
20230809,111300,3025621730,2585,2575,2585,2575,115
20230809,111200,3025325050,2575,2575,2575,2570,268
20230809,111100,3024634970,2570,2570,2570,2570,55
20230809,111000,3024493620,2565,2565,2565,2565,1508
20230809,110900,3020625600,2565,2570,2570,2565,1771
20230809,110800,3016082965,2570,2565,2570,2565,316
20230809,110700,3015271425,2560,2560,2565,2560,352
20230809,110600,3014370055,2560,2560,2560,2560,260
20230809,110500,3013704455,2560,2560,2560,2560,1223
20230809,110400,3010573575,2560,2570,2570,2560,2169
20230809,110300,3005017695,2570,2560,2570,2560,3588
20230809,110200,2995823950,2560,2565,2565,2560,2898
20230809,110100,2988398855,2565,2565,2570,2565,1907
20230809,110000,2983503365,2570,2580,2580,2560,10109
20230809,105900,2957549800,2585,2595,2595,2580,7918
20230809,105800,2937098110,2590,2590,2590,2590,110
20230809,105700,2936813210,2585,2590,2590,2585,141
20230809,105600,2936448025,2590,2585,2595,2585,1373
20230809,105500,2932891995,2585,2600,2600,2585,2394
20230809,105400,2926688710,2600,2595,2600,2595,449
20230809,105300,2925522810,2600,2595,2600,2590,3785
20230809,105200,2915716850,2595,2590,2595,2590,1505
20230809,105100,2911811450,2595,2590,2595,2590,99
20230809,105000,2911555035,2590,2595,2595,2590,313
20230809,104900,2910743345,2595,2595,2595,2590,2383
20230809,104800,2904564560,2595,2595,2595,2590,400
20230809,104700,2903527060,2595,2595,2600,2590,5940
20230809,104600,2888101430,2595,2590,2595,2590,1264
20230809,104500,2884827655,2590,2585,2590,2585,26
20230809,104400,2884760425,2585,2585,2585,2585,603
20230809,104300,2883201670,2585,2580,2585,2580,21
20230809,104200,2883147435,2575,2585,2585,2575,2477
20230809,104100,2876769130,2575,2580,2585,2575,2340
20230809,104000,2870735060,2580,2580,2585,2575,1942
20230809,103900,2865724290,2590,2585,2590,2585,585
20230809,103800,2864211960,2585,2585,2585,2585,5
20230809,103700,2864199035,2585,2580,2585,2575,1015
20230809,103600,2861580400,2580,2575,2580,2575,213
20230809,103500,2861031915,2580,2580,2580,2580,6
20230809,103400,2861016435,2575,2575,2580,2575,642
20230809,103300,2859362280,2580,2580,2580,2580,51
20230809,103200,2859230700,2570,2575,2580,2570,396
20230809,103100,2858211970,2575,2580,2580,2575,3615
20230809,103000,2848891875,2580,2580,2580,2575,934
20230809,102900,2846486795,2575,2580,2585,2575,1312
20230809,102800,2843101810,2580,2585,2585,2580,2020
20230809,102700,2837888960,2585,2590,2590,2585,5354
20230809,102600,2824033970,2590,2590,2595,2590,459
20230809,102500,2822845155,2595,2590,2595,2590,1116
20230809,102400,2819954710,2590,2600,2600,2590,3106
20230809,102300,2811901270,2600,2600,2600,2595,882
20230809,102200,2809608930,2600,2595,2600,2595,2007
20230809,102100,2804398100,2595,2600,2605,2595,2237
20230809,102000,2798591320,2600,2600,2600,2595,3080
20230809,101900,2790592900,2605,2590,2605,2590,4136
20230809,101800,2779846030,2595,2590,2595,2585,4448
20230809,101700,2768334330,2595,2595,2600,2590,8522
20230809,101600,2746191360,2590,2600,2605,2590,11383
20230809,101500,2716616475,2600,2580,2610,2575,12990
20230809,101400,2682876675,2575,2565,2575,2565,1433
20230809,101300,2679190160,2565,2565,2565,2560,3006
20230809,101200,2671493185,2570,2570,2570,2560,14679
20230809,101100,2633787665,2565,2580,2580,2565,7225
20230809,101000,2615242965,2575,2580,2585,2565,39613
20230809,100900,2513338160,2585,2585,2590,2585,7407
20230809,100800,2494191060,2590,2590,2590,2585,1202
20230809,100700,2491078070,2585,2590,2590,2585,774
20230809,100600,2489077220,2590,2585,2595,2585,4154
20230809,100500,2478319215,2585,2595,2595,2585,3100
20230809,100400,2470290370,2595,2595,2595,2590,1614
20230809,100300,2466106815,2595,2590,2605,2590,6338
20230809,100200,2449662435,2595,2595,2595,2590,2696
20230809,100100,2442677440,2595,2605,2610,2595,16220
20230809,100000,2400523635,2610,2600,2610,2600,1811
20230809,095900,2395805240,2605,2605,2610,2600,800
20230809,095800,2393721610,2605,2610,2610,2605,3081
20230809,095700,2385688970,2605,2605,2610,2605,6249
20230809,095600,2369397115,2605,2605,2605,2600,1942
20230809,095500,2364344065,2605,2590,2610,2590,9309
20230809,095400,2340110775,2590,2610,2610,2585,10443
20230809,095300,2313035875,2605,2615,2615,2595,21099
20230809,095200,2258162745,2605,2620,2620,2600,29424
20230809,095100,2181302430,2620,2630,2630,2615,8651
20230809,095000,2158651915,2630,2630,2640,2625,5308
20230809,094900,2144642745,2635,2645,2645,2630,3121
20230809,094800,2136407170,2645,2620,2645,2620,5968
20230809,094700,2120691490,2625,2630,2630,2620,18077
20230809,094600,2073301510,2625,2630,2635,2625,4295
20230809,094500,2062016610,2635,2630,2635,2625,6446
20230809,094400,2045071105,2635,2650,2650,2635,8305
20230809,094300,2023158865,2650,2645,2650,2635,10110
20230809,094200,1996464810,2645,2645,2655,2635,16372
20230809,094100,1953223405,2645,2655,2665,2645,20617
20230809,094000,1898506820,2660,2670,2675,2650,15442
20230809,093900,1857398315,2670,2655,2670,2655,11538
20230809,093800,1826661105,2655,2650,2660,2650,6994
20230809,093700,1808109140,2650,2645,2650,2630,9374
20230809,093600,1783331665,2645,2635,2645,2635,10453
20230809,093500,1755738400,2635,2630,2635,2630,3893
20230809,093400,1745497180,2630,2635,2635,2630,4838
20230809,093300,1732761070,2640,2630,2665,2615,32656
20230809,093200,1646793815,2630,2660,2670,2630,20705
20230809,093100,1591924370,2655,2655,2670,2650,15250
20230809,093000,1551429365,2655,2660,2660,2650,15464
20230809,092900,1510373115,2660,2670,2670,2650,28191
20230809,092800,1435477125,2660,2660,2695,2660,60522
20230809,092700,1273254520,2665,2660,2670,2650,70174
20230809,092600,1087040795,2665,2680,2680,2650,28096
20230809,092500,1012276215,2670,2625,2695,2610,66322
20230809,092400,835661180,2630,2620,2640,2610,72366
20230809,092300,645667645,2630,2610,2645,2610,31367
20230809,092200,563180755,2620,2605,2635,2600,34601
20230809,092100,472636015,2605,2635,2645,2580,42022
20230809,092000,362674625,2650,2565,2650,2565,46460
20230809,091900,241523005,2570,2570,2585,2565,11168
20230809,091800,212771665,2570,2520,2570,2520,10614
20230809,091700,185791535,2520,2500,2520,2500,1599
20230809,091600,181777915,2500,2500,2505,2500,330
20230809,091500,180952665,2500,2510,2510,2500,7602
20230809,091400,161930955,2510,2515,2515,2510,2050
20230809,091300,156784710,2515,2515,2515,2515,1285
20230809,091200,153552935,2515,2515,2515,2515,130
20230809,091100,153225985,2515,2515,2515,2515,0
20230809,091000,153225985,2515,2515,2520,2510,1704
20230809,090900,148941650,2515,2500,2515,2500,5541
20230809,090800,135063715,2500,2505,2505,2490,1956
20230809,090700,130186325,2505,2510,2510,2505,159
20230809,090600,129787775,2510,2510,2515,2510,2067
20230809,090500,124597105,2510,2505,2510,2490,3372
20230809,090400,116175250,2495,2480,2505,2480,3909
20230809,090300,106403705,2475,2475,2475,2475,810
20230809,090200,104398955,2465,2475,2495,2465,8102
20230809,090100,84353255,2475,2490,2505,2475,7015
20230809,090000,66930235,2490,2485,2490,2475,16409