KissMeData/332290/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203600,1410408855,2380,2380,2380,2380,3310
20230809,203500,1410408855,2380,2380,2380,2380,0
20230809,203400,1410408855,2380,2380,2380,2380,0
20230809,203300,1410408855,2380,2380,2380,2380,0
20230809,203200,1410408855,2380,2380,2380,2380,0
20230809,203100,1410408855,2380,2380,2380,2380,0
20230809,203000,1410408855,2380,2380,2380,2380,0
20230809,202900,1410408855,2380,2380,2380,2380,0
20230809,202800,1410408855,2380,2380,2380,2380,0
20230809,202700,1410408855,2380,2380,2380,2380,0
20230809,202600,1410408855,2380,2380,2380,2380,0
20230809,202500,1410408855,2380,2380,2380,2380,0
20230809,202400,1410408855,2380,2380,2380,2380,0
20230809,202300,1410408855,2380,2380,2380,2380,0
20230809,202200,1410408855,2380,2380,2380,2380,0
20230809,202100,1410408855,2380,2380,2380,2380,0
20230809,202000,1410408855,2380,2380,2380,2380,0
20230809,201900,1410408855,2380,2380,2380,2380,0
20230809,201800,1410408855,2380,2380,2380,2380,0
20230809,201700,1410408855,2380,2380,2380,2380,0
20230809,201600,1410408855,2380,2380,2380,2380,0
20230809,201500,1410408855,2380,2380,2380,2380,0
20230809,201400,1410408855,2380,2380,2380,2380,0
20230809,201300,1410408855,2380,2380,2380,2380,0
20230809,201200,1410408855,2380,2380,2380,2380,0
20230809,201100,1410408855,2380,2380,2380,2380,0
20230809,201000,1410408855,2380,2380,2380,2380,0
20230809,200900,1410408855,2380,2380,2380,2380,0
20230809,200800,1410408855,2380,2380,2380,2380,0
20230809,200700,1410408855,2380,2380,2380,2380,0
20230809,200600,1410408855,2380,2380,2380,2380,3310
20230809,200500,1410408855,2380,2380,2380,2380,0
20230809,200400,1410408855,2380,2380,2380,2380,0
20230809,200300,1410408855,2380,2380,2380,2380,0
20230809,200200,1410408855,2380,2380,2380,2380,0
20230809,200100,1410408855,2380,2380,2380,2380,0
20230809,200000,1410408855,2380,2380,2380,2380,0
20230809,195900,1410408855,2380,2380,2380,2380,0
20230809,195800,1410408855,2380,2380,2380,2380,0
20230809,195700,1410408855,2380,2380,2380,2380,0
20230809,195600,1410408855,2380,2380,2380,2380,0
20230809,195500,1410408855,2380,2380,2380,2380,0
20230809,195400,1410408855,2380,2380,2380,2380,0
20230809,195300,1410408855,2380,2380,2380,2380,0
20230809,195200,1410408855,2380,2380,2380,2380,0
20230809,195100,1410408855,2380,2380,2380,2380,0
20230809,195000,1410408855,2380,2380,2380,2380,0
20230809,194900,1410408855,2380,2380,2380,2380,0
20230809,194800,1410408855,2380,2380,2380,2380,0
20230809,194700,1410408855,2380,2380,2380,2380,0
20230809,194600,1410408855,2380,2380,2380,2380,0
20230809,194500,1410408855,2380,2380,2380,2380,0
20230809,194400,1410408855,2380,2380,2380,2380,0
20230809,194300,1410408855,2380,2380,2380,2380,0
20230809,194200,1410408855,2380,2380,2380,2380,0
20230809,194100,1410408855,2380,2380,2380,2380,0
20230809,194000,1410408855,2380,2380,2380,2380,0
20230809,193900,1410408855,2380,2380,2380,2380,0
20230809,193800,1410408855,2380,2380,2380,2380,0
20230809,193700,1410408855,2380,2380,2380,2380,0
20230809,193600,1410408855,2380,2380,2380,2380,3310
20230809,193500,1410408855,2380,2380,2380,2380,0
20230809,193400,1410408855,2380,2380,2380,2380,0
20230809,193300,1410408855,2380,2380,2380,2380,0
20230809,193200,1410408855,2380,2380,2380,2380,0
20230809,193100,1410408855,2380,2380,2380,2380,0
20230809,193000,1410408855,2380,2380,2380,2380,0
20230809,192900,1410408855,2380,2380,2380,2380,0
20230809,192800,1410408855,2380,2380,2380,2380,0
20230809,192700,1410408855,2380,2380,2380,2380,0
20230809,192600,1410408855,2380,2380,2380,2380,0
20230809,192500,1410408855,2380,2380,2380,2380,0
20230809,192400,1410408855,2380,2380,2380,2380,0
20230809,192300,1410408855,2380,2380,2380,2380,0
20230809,192200,1410408855,2380,2380,2380,2380,0
20230809,192100,1410408855,2380,2380,2380,2380,0
20230809,192000,1410408855,2380,2380,2380,2380,0
20230809,191900,1410408855,2380,2380,2380,2380,0
20230809,191800,1410408855,2380,2380,2380,2380,0
20230809,191700,1410408855,2380,2380,2380,2380,0
20230809,191600,1410408855,2380,2380,2380,2380,0
20230809,191500,1410408855,2380,2380,2380,2380,0
20230809,191400,1410408855,2380,2380,2380,2380,0
20230809,191300,1410408855,2380,2380,2380,2380,0
20230809,191200,1410408855,2380,2380,2380,2380,0
20230809,191100,1410408855,2380,2380,2380,2380,0
20230809,191000,1410408855,2380,2380,2380,2380,0
20230809,190900,1410408855,2380,2380,2380,2380,0
20230809,190800,1410408855,2380,2380,2380,2380,0
20230809,190700,1410408855,2380,2380,2380,2380,0
20230809,190600,1410408855,2380,2380,2380,2380,3310
20230809,190500,1410408855,2380,2380,2380,2380,0
20230809,190400,1410408855,2380,2380,2380,2380,0
20230809,190300,1410408855,2380,2380,2380,2380,0
20230809,190200,1410408855,2380,2380,2380,2380,0
20230809,190100,1410408855,2380,2380,2380,2380,0
20230809,190000,1410408855,2380,2380,2380,2380,0
20230809,185900,1410408855,2380,2380,2380,2380,0
20230809,185800,1410408855,2380,2380,2380,2380,0
20230809,185700,1410408855,2380,2380,2380,2380,0
20230809,185600,1410408855,2380,2380,2380,2380,0
20230809,185500,1410408855,2380,2380,2380,2380,0
20230809,185400,1410408855,2380,2380,2380,2380,0
20230809,185300,1410408855,2380,2380,2380,2380,0
20230809,185200,1410408855,2380,2380,2380,2380,0
20230809,185100,1410408855,2380,2380,2380,2380,0
20230809,185000,1410408855,2380,2380,2380,2380,0
20230809,184900,1410408855,2380,2380,2380,2380,0
20230809,184800,1410408855,2380,2380,2380,2380,0
20230809,184700,1410408855,2380,2380,2380,2380,0
20230809,184600,1410408855,2380,2380,2380,2380,0
20230809,184500,1410408855,2380,2380,2380,2380,0
20230809,184400,1410408855,2380,2380,2380,2380,0
20230809,184300,1410408855,2380,2380,2380,2380,0
20230809,184200,1410408855,2380,2380,2380,2380,0
20230809,184100,1410408855,2380,2380,2380,2380,0
20230809,184000,1410408855,2380,2380,2380,2380,0
20230809,183900,1410408855,2380,2380,2380,2380,0
20230809,183800,1410408855,2380,2380,2380,2380,0
20230809,183700,1410408855,2380,2380,2380,2380,0
20230809,183600,1410408855,2380,2380,2380,2380,3310
20230809,183500,1410408855,2380,2380,2380,2380,0
20230809,183400,1410408855,2380,2380,2380,2380,0
20230809,183300,1410408855,2380,2380,2380,2380,0
20230809,183200,1410408855,2380,2380,2380,2380,0
20230809,183100,1410408855,2380,2380,2380,2380,0
20230809,183000,1410408855,2380,2380,2380,2380,0
20230809,182900,1410408855,2380,2380,2380,2380,0
20230809,182800,1410408855,2380,2380,2380,2380,0
20230809,182700,1410408855,2380,2380,2380,2380,0
20230809,182600,1410408855,2380,2380,2380,2380,0
20230809,182500,1410408855,2380,2380,2380,2380,0
20230809,182400,1410408855,2380,2380,2380,2380,0
20230809,182300,1410408855,2380,2380,2380,2380,0
20230809,182200,1410408855,2380,2380,2380,2380,0
20230809,182100,1410408855,2380,2380,2380,2380,0
20230809,182000,1410408855,2380,2380,2380,2380,0
20230809,181900,1410408855,2380,2380,2380,2380,0
20230809,181800,1410408855,2380,2380,2380,2380,0
20230809,181700,1410408855,2380,2380,2380,2380,0
20230809,181600,1410408855,2380,2380,2380,2380,0
20230809,181500,1410408855,2380,2380,2380,2380,0
20230809,181400,1410408855,2380,2380,2380,2380,0
20230809,181300,1410408855,2380,2380,2380,2380,0
20230809,181200,1410408855,2380,2380,2380,2380,0
20230809,181100,1410408855,2380,2380,2380,2380,0
20230809,181000,1410408855,2380,2380,2380,2380,0
20230809,180900,1410408855,2380,2380,2380,2380,0
20230809,180800,1410408855,2380,2380,2380,2380,0
20230809,180700,1410408855,2380,2380,2380,2380,0
20230809,180600,1410408855,2380,2380,2380,2380,3310
20230809,180500,1410408855,2380,2380,2380,2380,0
20230809,180400,1410408855,2380,2380,2380,2380,0
20230809,180300,1410408855,2380,2380,2380,2380,0
20230809,180200,1410408855,2380,2380,2380,2380,0
20230809,180100,1410408855,2380,2380,2380,2380,0
20230809,180000,1410408855,2380,2380,2380,2380,0
20230809,175900,1410408855,2380,2380,2380,2380,0
20230809,175800,1410408855,2380,2380,2380,2380,0
20230809,175700,1410408855,2380,2380,2380,2380,0
20230809,175600,1410408855,2380,2380,2380,2380,0
20230809,175500,1410408855,2380,2380,2380,2380,0
20230809,175400,1410408855,2380,2380,2380,2380,0
20230809,175300,1410408855,2380,2380,2380,2380,0
20230809,175200,1410408855,2380,2380,2380,2380,0
20230809,175100,1410408855,2380,2380,2380,2380,0
20230809,175000,1410408855,2380,2380,2380,2380,0
20230809,174900,1410408855,2380,2380,2380,2380,0
20230809,174800,1410408855,2380,2380,2380,2380,0
20230809,174700,1410408855,2380,2380,2380,2380,0
20230809,174600,1410408855,2380,2380,2380,2380,0
20230809,174500,1410408855,2380,2380,2380,2380,0
20230809,174400,1410408855,2380,2380,2380,2380,0
20230809,174300,1410408855,2380,2380,2380,2380,0
20230809,174200,1410408855,2380,2380,2380,2380,0
20230809,174100,1410408855,2380,2380,2380,2380,0
20230809,174000,1410408855,2380,2380,2380,2380,0
20230809,173900,1410408855,2380,2380,2380,2380,0
20230809,173800,1410408855,2380,2380,2380,2380,0
20230809,173700,1410408855,2380,2380,2380,2380,0
20230809,173600,1410408855,2380,2380,2380,2380,3310
20230809,173500,1410408855,2380,2380,2380,2380,0
20230809,173400,1410408855,2380,2380,2380,2380,0
20230809,173300,1410408855,2380,2380,2380,2380,0
20230809,173200,1410408855,2380,2380,2380,2380,0
20230809,173100,1410408855,2380,2380,2380,2380,0
20230809,173000,1410408855,2380,2380,2380,2380,0
20230809,172900,1410408855,2380,2380,2380,2380,0
20230809,172800,1410408855,2380,2380,2380,2380,0
20230809,172700,1410408855,2380,2380,2380,2380,0
20230809,172600,1410408855,2380,2380,2380,2380,0
20230809,172500,1410408855,2380,2380,2380,2380,0
20230809,172400,1410408855,2380,2380,2380,2380,0
20230809,172300,1410408855,2380,2380,2380,2380,0
20230809,172200,1410408855,2380,2380,2380,2380,0
20230809,172100,1410408855,2380,2380,2380,2380,0
20230809,172000,1410408855,2380,2380,2380,2380,0
20230809,171900,1410408855,2380,2380,2380,2380,0
20230809,171800,1410408855,2380,2380,2380,2380,0
20230809,171700,1410408855,2380,2380,2380,2380,0
20230809,171600,1410408855,2380,2380,2380,2380,0
20230809,171500,1410408855,2380,2380,2380,2380,0
20230809,171400,1410408855,2380,2380,2380,2380,0
20230809,171300,1410408855,2380,2380,2380,2380,0
20230809,171200,1410408855,2380,2380,2380,2380,0
20230809,171100,1410408855,2380,2380,2380,2380,0
20230809,171000,1410408855,2380,2380,2380,2380,0
20230809,170900,1410408855,2380,2380,2380,2380,0
20230809,170800,1410408855,2380,2380,2380,2380,0
20230809,170700,1410408855,2380,2380,2380,2380,0
20230809,170600,1410408855,2380,2380,2380,2380,3310
20230809,170500,1410408855,2380,2380,2380,2380,0
20230809,170400,1410408855,2380,2380,2380,2380,0
20230809,170300,1410408855,2380,2380,2380,2380,0
20230809,170200,1410408855,2380,2380,2380,2380,0
20230809,170100,1410408855,2380,2380,2380,2380,0
20230809,170000,1410408855,2380,2380,2380,2380,0
20230809,165900,1410408855,2380,2380,2380,2380,0
20230809,165800,1410408855,2380,2380,2380,2380,0
20230809,165700,1410408855,2380,2380,2380,2380,0
20230809,165600,1410408855,2380,2380,2380,2380,0
20230809,165500,1410408855,2380,2380,2380,2380,0
20230809,165400,1410408855,2380,2380,2380,2380,0
20230809,165300,1410408855,2380,2380,2380,2380,0
20230809,165200,1410408855,2380,2380,2380,2380,0
20230809,165100,1410408855,2380,2380,2380,2380,0
20230809,165000,1410408855,2380,2380,2380,2380,0
20230809,164900,1410408855,2380,2380,2380,2380,0
20230809,164800,1410408855,2380,2380,2380,2380,0
20230809,164700,1410408855,2380,2380,2380,2380,0
20230809,164600,1410408855,2380,2380,2380,2380,0
20230809,164500,1410408855,2380,2380,2380,2380,0
20230809,164400,1410408855,2380,2380,2380,2380,0
20230809,164300,1410408855,2380,2380,2380,2380,0
20230809,164200,1410408855,2380,2380,2380,2380,0
20230809,164100,1410408855,2380,2380,2380,2380,0
20230809,164000,1410408855,2380,2380,2380,2380,0
20230809,163900,1410408855,2380,2380,2380,2380,0
20230809,163800,1410408855,2380,2380,2380,2380,0
20230809,163700,1410408855,2380,2380,2380,2380,0
20230809,163600,1410408855,2380,2380,2380,2380,3310
20230809,163500,1410408855,2380,2380,2380,2380,0
20230809,163400,1410408855,2380,2380,2380,2380,0
20230809,163300,1410408855,2380,2380,2380,2380,0
20230809,163200,1410408855,2380,2380,2380,2380,0
20230809,163100,1410408855,2380,2380,2380,2380,0
20230809,163000,1410408855,2380,2380,2380,2380,0
20230809,162900,1410408855,2380,2380,2380,2380,0
20230809,162800,1410408855,2380,2380,2380,2380,0
20230809,162700,1410408855,2380,2380,2380,2380,0
20230809,162600,1410408855,2380,2380,2380,2380,0
20230809,162500,1410408855,2380,2380,2380,2380,0
20230809,162400,1410408855,2380,2380,2380,2380,0
20230809,162300,1410408855,2380,2380,2380,2380,0
20230809,162200,1410408855,2380,2380,2380,2380,0
20230809,162100,1410408855,2380,2380,2380,2380,0
20230809,162000,1410408855,2380,2380,2380,2380,0
20230809,161900,1410408855,2380,2380,2380,2380,0
20230809,161800,1410408855,2380,2380,2380,2380,0
20230809,161700,1410408855,2380,2380,2380,2380,0
20230809,161600,1410408855,2380,2380,2380,2380,0
20230809,161500,1410408855,2380,2380,2380,2380,0
20230809,161400,1410408855,2380,2380,2380,2380,0
20230809,161300,1410408855,2380,2380,2380,2380,0
20230809,161200,1410408855,2380,2380,2380,2380,0
20230809,161100,1410408855,2380,2380,2380,2380,0
20230809,161000,1410408855,2380,2380,2380,2380,0
20230809,160900,1410408855,2380,2380,2380,2380,0
20230809,160800,1410408855,2380,2380,2380,2380,0
20230809,160700,1410408855,2380,2380,2380,2380,0
20230809,160600,1410408855,2380,2380,2380,2380,3310
20230809,160500,1410408855,2380,2380,2380,2380,0
20230809,160400,1410408855,2380,2380,2380,2380,0
20230809,160300,1410408855,2380,2380,2380,2380,0
20230809,160200,1410408855,2380,2380,2380,2380,0
20230809,160100,1410408855,2380,2380,2380,2380,0
20230809,160000,1410408855,2380,2380,2380,2380,0
20230809,155900,1410408855,2380,2380,2380,2380,0
20230809,155800,1410408855,2380,2380,2380,2380,0
20230809,155700,1410408855,2380,2380,2380,2380,0
20230809,155600,1410408855,2380,2380,2380,2380,0
20230809,155500,1410408855,2380,2380,2380,2380,0
20230809,155400,1410408855,2380,2380,2380,2380,0
20230809,155300,1410408855,2380,2380,2380,2380,0
20230809,155200,1410408855,2380,2380,2380,2380,0
20230809,155100,1410408855,2380,2380,2380,2380,0
20230809,155000,1410408855,2380,2380,2380,2380,0
20230809,154900,1410408855,2380,2380,2380,2380,0
20230809,154800,1410408855,2380,2380,2380,2380,0
20230809,154700,1410408855,2380,2380,2380,2380,0
20230809,154600,1410408855,2380,2380,2380,2380,0
20230809,154500,1410408855,2380,2380,2380,2380,0
20230809,154400,1410408855,2380,2380,2380,2380,0
20230809,154300,1410408855,2380,2380,2380,2380,0
20230809,154200,1410408855,2380,2380,2380,2380,0
20230809,154100,1410408855,2380,2380,2380,2380,0
20230809,154000,1410408855,2380,2380,2380,2380,0
20230809,153900,1410408855,2380,2380,2380,2380,0
20230809,153800,1410408855,2380,2380,2380,2380,0
20230809,153700,1410408855,2380,2380,2380,2380,0
20230809,153600,1410408855,2380,2380,2380,2380,3310
20230809,153500,1410408855,2380,2380,2380,2380,0
20230809,153400,1410408855,2380,2380,2380,2380,0
20230809,153300,1410408855,2380,2380,2380,2380,0
20230809,153200,1410408855,2380,2380,2380,2380,0
20230809,153100,1410408855,2380,2380,2380,2380,0
20230809,153000,1410408855,2380,2380,2380,2380,3310
20230809,152900,1402531055,2380,2380,2380,2380,0
20230809,152800,1402531055,2380,2380,2380,2380,0
20230809,152700,1402531055,2380,2380,2380,2380,0
20230809,152600,1402531055,2380,2380,2380,2380,0
20230809,152500,1402531055,2380,2380,2380,2380,0
20230809,152400,1402531055,2380,2380,2380,2380,0
20230809,152300,1402531055,2380,2380,2380,2380,0
20230809,152200,1402531055,2380,2380,2380,2380,0
20230809,152100,1402531055,2380,2380,2380,2380,0
20230809,152000,1402531055,2380,2380,2380,2380,0
20230809,151900,1402531055,2380,2365,2380,2365,8978
20230809,151800,1381229900,2365,2360,2365,2350,3300
20230809,151700,1373443210,2355,2365,2365,2355,1283
20230809,151600,1370417915,2360,2370,2370,2360,2250
20230809,151500,1365107905,2365,2370,2370,2365,1394
20230809,151400,1361810885,2370,2370,2370,2370,1
20230809,151300,1361808515,2370,2365,2370,2365,1621
20230809,151200,1357974840,2370,2370,2370,2370,1001
20230809,151100,1355602470,2370,2365,2370,2365,269
20230809,151000,1354966275,2365,2365,2365,2360,856
20230809,150900,1352944840,2360,2365,2365,2360,872
20230809,150800,1350883040,2360,2355,2360,2355,317
20230809,150700,1350135845,2355,2360,2360,2355,524
20230809,150600,1348899255,2360,2360,2360,2360,424
20230809,150500,1347898615,2355,2350,2355,2350,1170
20230809,150400,1345144000,2355,2360,2360,2355,411
20230809,150300,1344175605,2360,2360,2365,2360,791
20230809,150200,1342308405,2355,2355,2360,2355,2682
20230809,150100,1335992290,2355,2360,2360,2355,1250
20230809,150000,1333047290,2360,2360,2360,2350,5690
20230809,145900,1319638510,2360,2360,2365,2360,636
20230809,145800,1318136550,2360,2360,2365,2360,342
20230809,145700,1317329425,2365,2365,2365,2360,1405
20230809,145600,1314010650,2370,2365,2370,2365,110
20230809,145500,1313750450,2370,2370,2370,2365,701
20230809,145400,1312092080,2370,2370,2370,2365,2847
20230809,145300,1305352425,2375,2375,2380,2375,490
20230809,145200,1304188670,2380,2380,2380,2380,527
20230809,145100,1302934410,2380,2385,2385,2380,4027
20230809,145000,1293330020,2385,2370,2385,2370,2020
20230809,144900,1288512485,2370,2380,2385,2370,1090
20230809,144800,1285919700,2380,2385,2385,2370,1872
20230809,144700,1281464865,2385,2370,2390,2370,28102
20230809,144600,1214384490,2365,2360,2370,2360,5311
20230809,144500,1201817155,2360,2355,2360,2355,1442
20230809,144400,1198415480,2355,2355,2355,2350,8319
20230809,144300,1178827565,2350,2345,2350,2345,2744
20230809,144200,1172379300,2345,2345,2345,2345,100
20230809,144100,1172144800,2350,2350,2350,2350,849
20230809,144000,1170149650,2355,2355,2355,2355,0
20230809,143900,1170149650,2355,2355,2355,2355,0
20230809,143800,1170149650,2355,2345,2355,2345,1200
20230809,143700,1167329765,2345,2345,2345,2345,666
20230809,143600,1165767995,2345,2355,2355,2345,7207
20230809,143500,1148864745,2355,2355,2355,2355,500
20230809,143400,1147687245,2355,2355,2355,2355,1
20230809,143300,1147684890,2350,2355,2355,2350,1094
20230809,143200,1145108940,2350,2350,2350,2350,595
20230809,143100,1143710690,2350,2350,2350,2350,599
20230809,143000,1142303040,2350,2350,2350,2350,506
20230809,142900,1141113940,2350,2345,2350,2345,3344
20230809,142800,1133272160,2350,2350,2350,2350,0
20230809,142700,1133272160,2350,2350,2350,2350,74
20230809,142600,1133098260,2350,2350,2350,2350,1526
20230809,142500,1129512160,2350,2355,2355,2350,442
20230809,142400,1128473395,2355,2360,2360,2350,1343
20230809,142300,1125317320,2360,2360,2360,2360,30
20230809,142200,1125246520,2360,2360,2360,2360,300
20230809,142100,1124538520,2360,2355,2360,2355,203
20230809,142000,1124059445,2360,2355,2360,2355,352
20230809,141900,1123228820,2355,2350,2355,2350,475
20230809,141800,1122112390,2350,2350,2350,2350,317
20230809,141700,1121367440,2355,2355,2355,2355,0
20230809,141600,1121367440,2355,2350,2355,2340,1100
20230809,141500,1118786955,2350,2365,2365,2350,3011
20230809,141400,1111701440,2355,2370,2370,2355,2401
20230809,141300,1106041605,2365,2365,2365,2365,1619
20230809,141200,1102212670,2370,2355,2370,2350,7939
20230809,141100,1083450765,2355,2360,2360,2355,1538
20230809,141000,1079828270,2360,2345,2360,2345,7444
20230809,140900,1062290835,2350,2350,2350,2340,2211
20230809,140800,1057099930,2355,2345,2355,2340,5900
20230809,140700,1043260255,2345,2345,2345,2340,1012
20230809,140600,1040887170,2345,2345,2345,2345,2007
20230809,140500,1036180755,2345,2340,2350,2340,1739
20230809,140400,1032101020,2345,2345,2345,2345,5834
20230809,140300,1018420290,2340,2335,2340,2335,3537
20230809,140200,1010145725,2335,2325,2335,2325,7405
20230809,140100,992886475,2335,2330,2335,2330,17030
20230809,140000,953206570,2330,2330,2330,2330,3013
20230809,135900,946186280,2330,2330,2330,2330,51
20230809,135800,946067450,2330,2325,2330,2325,1699
20230809,135700,942117270,2325,2325,2325,2325,0
20230809,135600,942117270,2325,2325,2325,2320,2514
20230809,135500,936272280,2325,2320,2325,2320,5125
20230809,135400,924364155,2320,2320,2320,2320,5572
20230809,135300,911437115,2310,2315,2315,2310,6
20230809,135200,911423230,2315,2310,2315,2305,5733
20230809,135100,898162605,2305,2315,2315,2305,43
20230809,135000,898063480,2305,2310,2310,2305,211
20230809,134900,897576820,2310,2310,2310,2310,61
20230809,134800,897435910,2310,2310,2310,2310,83
20230809,134700,897244180,2310,2315,2315,2310,21
20230809,134600,897195665,2315,2310,2315,2310,5983
20230809,134500,883359860,2310,2310,2310,2310,43
20230809,134400,883260530,2305,2310,2310,2305,323
20230809,134300,882515400,2310,2310,2310,2310,310
20230809,134200,881799300,2310,2310,2310,2310,0
20230809,134100,881799300,2310,2310,2310,2310,3
20230809,134000,881792370,2305,2305,2305,2305,41
20230809,133900,881697865,2310,2310,2310,2310,0
20230809,133800,881697865,2310,2310,2310,2310,0
20230809,133700,881697865,2310,2310,2310,2310,30
20230809,133600,881628565,2310,2310,2310,2310,54
20230809,133500,881503825,2310,2310,2310,2310,1
20230809,133400,881501515,2305,2305,2305,2305,0
20230809,133300,881501515,2305,2310,2310,2305,229
20230809,133200,880973520,2310,2310,2310,2310,200
20230809,133100,880511520,2310,2310,2310,2310,10
20230809,133000,880488420,2305,2305,2305,2305,3676
20230809,132900,872015240,2305,2305,2305,2305,0
20230809,132800,872015240,2305,2305,2305,2305,9
20230809,132700,871994495,2305,2305,2305,2305,1747
20230809,132600,867967660,2310,2310,2310,2310,0
20230809,132500,867967660,2310,2310,2310,2310,569
20230809,132400,866653270,2310,2310,2310,2305,10001
20230809,132300,843593460,2310,2310,2310,2310,830
20230809,132200,841676160,2305,2305,2305,2305,500
20230809,132100,840523660,2310,2310,2310,2310,100
20230809,132000,840292660,2315,2315,2315,2315,0
20230809,131900,840292660,2315,2315,2315,2315,501
20230809,131800,839132845,2310,2300,2310,2300,32747
20230809,131700,763644160,2305,2305,2305,2305,1
20230809,131600,763641855,2300,2300,2300,2300,50
20230809,131500,763526855,2300,2300,2300,2300,0
20230809,131400,763526855,2300,2300,2300,2300,0
20230809,131300,763526855,2300,2300,2300,2300,0
20230809,131200,763526855,2300,2300,2300,2300,7
20230809,131100,763510755,2300,2300,2300,2300,500
20230809,131000,762360755,2305,2305,2305,2305,176
20230809,130900,761955075,2305,2305,2305,2305,6
20230809,130800,761941245,2300,2300,2300,2300,1
20230809,130700,761938945,2305,2300,2305,2300,1070
20230809,130600,759477865,2300,2295,2300,2295,1197
20230809,130500,756730305,2300,2300,2300,2300,0
20230809,130400,756730305,2300,2300,2300,2300,1189
20230809,130300,753995605,2305,2305,2305,2300,461
20230809,130200,752934550,2300,2305,2305,2300,1496
20230809,130100,749493740,2300,2305,2305,2300,784
20230809,130000,747686870,2305,2305,2305,2305,425
20230809,125900,746707245,2305,2305,2305,2305,1
20230809,125800,746704940,2300,2300,2300,2300,326
20230809,125700,745955140,2305,2305,2305,2305,44
20230809,125600,745853720,2305,2305,2305,2300,702
20230809,125500,744239110,2305,2305,2310,2305,265
20230809,125400,743628280,2305,2305,2305,2305,35
20230809,125300,743547605,2305,2305,2305,2300,842
20230809,125200,741608295,2310,2310,2310,2310,0
20230809,125100,741608295,2310,2310,2310,2310,26
20230809,125000,741548235,2310,2310,2310,2295,1047
20230809,124900,739141105,2310,2310,2310,2300,10507
20230809,124800,714967605,2310,2310,2310,2310,0
20230809,124700,714967605,2310,2305,2310,2305,1012
20230809,124600,712634935,2310,2310,2310,2310,77
20230809,124500,712457065,2310,2310,2310,2310,1173
20230809,124400,709747435,2305,2305,2305,2305,0
20230809,124300,709747435,2305,2305,2305,2305,954
20230809,124200,707548465,2305,2305,2305,2305,50
20230809,124100,707433215,2310,2310,2310,2310,100
20230809,124000,707202215,2310,2305,2310,2300,199
20230809,123900,706744020,2310,2305,2310,2305,3305
20230809,123800,699125990,2305,2300,2305,2300,121
20230809,123700,698847685,2305,2305,2305,2305,146
20230809,123600,698511155,2300,2300,2300,2300,80
20230809,123500,698327155,2305,2305,2305,2305,0
20230809,123400,698327155,2305,2300,2305,2300,1171
20230809,123300,695633850,2305,2305,2305,2305,0
20230809,123200,695633850,2305,2300,2305,2300,301
20230809,123100,694941545,2305,2305,2305,2305,1
20230809,123000,694939240,2305,2310,2310,2305,115
20230809,122900,694674120,2310,2305,2310,2305,1372
20230809,122800,691510800,2310,2310,2310,2310,283
20230809,122700,690857070,2310,2310,2310,2310,218
20230809,122600,690353490,2310,2310,2310,2310,1
20230809,122500,690351180,2310,2310,2315,2310,396
20230809,122400,689436415,2305,2300,2305,2300,4957
20230809,122300,678012565,2305,2305,2305,2305,1348
20230809,122200,674905425,2305,2305,2305,2305,78
20230809,122100,674725635,2305,2305,2305,2305,0
20230809,122000,674725635,2305,2305,2305,2305,0
20230809,121900,674725635,2305,2305,2305,2305,400
20230809,121800,673803635,2305,2305,2305,2305,200
20230809,121700,673342635,2305,2305,2305,2295,409
20230809,121600,672403950,2295,2305,2305,2295,5220
20230809,121500,660421850,2305,2305,2305,2305,0
20230809,121400,660421850,2305,2305,2305,2305,300
20230809,121300,659730350,2305,2295,2305,2290,334
20230809,121200,658964975,2305,2290,2305,2290,201
20230809,121100,658504670,2295,2295,2295,2295,100
20230809,121000,658275170,2305,2300,2305,2290,9001
20230809,120900,637634470,2305,2305,2305,2305,497
20230809,120800,636488885,2310,2310,2310,2310,100
20230809,120700,636257885,2310,2300,2310,2300,2501
20230809,120600,630505575,2305,2310,2310,2305,979
20230809,120500,628248470,2305,2305,2310,2300,7600
20230809,120400,610764450,2310,2310,2310,2310,355
20230809,120300,609944400,2310,2310,2310,2310,5
20230809,120200,609932850,2310,2310,2310,2310,1
20230809,120100,609930540,2305,2305,2305,2305,101
20230809,120000,609697735,2310,2310,2310,2305,1501
20230809,115900,606235425,2310,2310,2310,2305,23
20230809,115800,606182400,2305,2305,2305,2305,71
20230809,115700,606018745,2305,2305,2305,2305,0
20230809,115600,606018745,2305,2305,2305,2305,0
20230809,115500,606018745,2305,2305,2305,2305,480
20230809,115400,604912345,2305,2305,2305,2305,2873
20230809,115300,598290080,2305,2305,2305,2305,0
20230809,115200,598290080,2305,2305,2305,2305,1348
20230809,115100,595182940,2305,2305,2305,2305,3531
20230809,115000,587043985,2310,2310,2310,2310,1501
20230809,114900,583576675,2305,2305,2305,2305,212
20230809,114800,583088015,2305,2305,2305,2305,988
20230809,114700,580810675,2305,2310,2310,2305,152
20230809,114600,580459880,2310,2310,2310,2310,1301
20230809,114500,577454570,2305,2305,2305,2305,2700
20230809,114400,571231070,2310,2310,2310,2310,211
20230809,114300,570743660,2305,2305,2305,2305,251
20230809,114200,570165105,2305,2305,2310,2305,615
20230809,114100,568747505,2310,2310,2310,2310,910
20230809,114000,566645405,2305,2310,2310,2305,700
20230809,113900,565031405,2305,2310,2310,2305,990
20230809,113800,562749430,2305,2305,2305,2305,0
20230809,113700,562749430,2305,2310,2310,2305,1078
20230809,113600,560263750,2310,2310,2310,2310,107
20230809,113500,560016580,2310,2310,2310,2310,630
20230809,113400,558561280,2310,2310,2310,2310,30
20230809,113300,558491980,2315,2310,2315,2310,343
20230809,113200,557698435,2315,2310,2315,2310,11
20230809,113100,557673020,2315,2315,2315,2310,1007
20230809,113000,555346835,2310,2310,2310,2310,1051
20230809,112900,552919025,2310,2310,2310,2310,0
20230809,112800,552919025,2310,2310,2310,2310,299
20230809,112700,552228335,2310,2305,2310,2305,81
20230809,112600,552041625,2305,2310,2310,2305,566
20230809,112500,550734170,2310,2310,2310,2310,1151
20230809,112400,548075360,2320,2320,2320,2320,0
20230809,112300,548075360,2320,2320,2320,2320,0
20230809,112200,548075360,2320,2320,2320,2320,3
20230809,112100,548068400,2320,2315,2320,2315,196
20230809,112000,547614650,2320,2310,2320,2310,1662
20230809,111900,543765420,2320,2315,2320,2315,208
20230809,111800,543283800,2315,2315,2315,2315,0
20230809,111700,543283800,2315,2315,2315,2315,31
20230809,111600,543212035,2315,2315,2315,2305,66
20230809,111500,543059885,2310,2315,2315,2310,513
20230809,111400,541874850,2320,2320,2320,2320,0
20230809,111300,541874850,2320,2320,2320,2320,1000
20230809,111200,539554850,2320,2320,2320,2320,1001
20230809,111100,537232530,2310,2310,2310,2310,6
20230809,111000,537218670,2315,2315,2315,2315,1880
20230809,110900,532866470,2315,2315,2315,2310,264
20230809,110800,532255485,2315,2310,2315,2310,1001
20230809,110700,529943170,2310,2310,2320,2310,132
20230809,110600,529638240,2310,2310,2310,2310,5
20230809,110500,529626690,2310,2310,2310,2310,1
20230809,110400,529624380,2305,2305,2305,2305,2600
20230809,110300,523631380,2310,2310,2310,2310,110
20230809,110200,523377280,2310,2310,2310,2310,0
20230809,110100,523377280,2310,2320,2320,2310,347
20230809,110000,522575580,2310,2310,2320,2310,502
20230809,105900,521415950,2315,2310,2315,2310,3718
20230809,105800,512818115,2315,2310,2315,2310,355
20230809,105700,511996795,2310,2315,2315,2310,306
20230809,105600,511288410,2315,2310,2315,2310,2
20230809,105500,511283785,2310,2320,2320,2310,1610
20230809,105400,507563685,2320,2320,2320,2320,0
20230809,105300,507563685,2320,2320,2320,2320,1
20230809,105200,507561365,2310,2310,2310,2310,88
20230809,105100,507358085,2310,2310,2310,2310,0
20230809,105000,507358085,2310,2310,2310,2310,291
20230809,104900,506685875,2310,2310,2310,2310,1470
20230809,104800,503290175,2310,2310,2310,2310,0
20230809,104700,503290175,2310,2310,2310,2310,0
20230809,104600,503290175,2310,2310,2310,2310,0
20230809,104500,503290175,2310,2310,2310,2310,10
20230809,104400,503267075,2310,2310,2310,2310,89
20230809,104300,503061485,2310,2310,2310,2310,43
20230809,104200,502962155,2310,2310,2310,2310,4
20230809,104100,502952915,2310,2310,2310,2310,11
20230809,104000,502927505,2305,2305,2310,2305,469
20230809,103900,501846455,2300,2300,2305,2300,1248
20230809,103800,498976005,2305,2305,2305,2305,4866
20230809,103700,487759875,2305,2305,2305,2305,1
20230809,103600,487757570,2305,2315,2315,2305,527
20230809,103500,486541060,2310,2310,2310,2310,1329
20230809,103400,483471070,2305,2310,2310,2305,743
20230809,103300,481757455,2310,2305,2310,2305,217
20230809,103200,481257265,2305,2310,2310,2305,333
20230809,103100,480488060,2310,2315,2315,2310,180
20230809,103000,480072255,2310,2315,2315,2310,132
20230809,102900,479766815,2315,2315,2315,2315,0
20230809,102800,479766815,2315,2315,2315,2315,0
20230809,102700,479766815,2315,2305,2315,2305,1691
20230809,102600,475855620,2310,2310,2310,2310,252
20230809,102500,475273500,2310,2300,2310,2300,276
20230809,102400,474636700,2310,2300,2310,2300,511
20230809,102300,473456400,2305,2305,2305,2305,230
20230809,102200,472926250,2310,2305,2310,2305,2603
20230809,102100,466923930,2305,2305,2305,2305,482
20230809,102000,465812920,2310,2310,2310,2310,5
20230809,101900,465801370,2310,2310,2310,2310,2
20230809,101800,465796750,2310,2300,2310,2300,407
20230809,101700,464860580,2300,2300,2300,2300,570
20230809,101600,463549580,2300,2300,2300,2300,0
20230809,101500,463549580,2300,2300,2300,2300,1479
20230809,101400,460147880,2310,2300,2310,2300,3071
20230809,101300,453084565,2300,2310,2310,2300,2501
20230809,101200,447318765,2310,2320,2320,2310,3593
20230809,101100,438994735,2310,2320,2320,2310,1024
20230809,101000,436629195,2320,2320,2320,2320,561
20230809,100900,435327675,2310,2310,2310,2310,0
20230809,100800,435327675,2310,2305,2310,2305,2713
20230809,100700,429067145,2305,2305,2305,2300,3077
20230809,100600,421974665,2305,2310,2310,2305,6241
20230809,100500,407588435,2305,2315,2325,2305,3677
20230809,100400,399071450,2315,2310,2315,2310,8599
20230809,100300,379204785,2305,2305,2310,2305,3315
20230809,100200,371563460,2310,2305,2320,2305,3647
20230809,100100,363133165,2305,2300,2305,2300,2380
20230809,100000,357648270,2300,2300,2300,2300,1769
20230809,095900,353579570,2300,2305,2305,2300,2909
20230809,095800,346888395,2305,2305,2305,2305,701
20230809,095700,345272590,2305,2305,2305,2305,1
20230809,095600,345270285,2295,2295,2295,2295,0
20230809,095500,345270285,2295,2295,2305,2295,5375
20230809,095400,332911050,2285,2285,2290,2285,2425
20230809,095300,327359410,2290,2290,2290,2290,2831
20230809,095200,320876420,2290,2295,2295,2290,115
20230809,095100,320613045,2295,2290,2295,2290,1485
20230809,095000,317209555,2295,2290,2300,2290,958
20230809,094900,315010925,2295,2295,2295,2290,1055
20230809,094800,312589715,2295,2295,2300,2290,1234
20230809,094700,309753925,2295,2300,2305,2295,2262
20230809,094600,304559740,2300,2305,2305,2290,3312
20230809,094500,296946225,2305,2300,2305,2300,2501
20230809,094400,291192735,2300,2300,2300,2295,1062
20230809,094300,288752635,2295,2285,2295,2280,9251
20230809,094200,267568910,2285,2280,2285,2280,1663
20230809,094100,263770345,2285,2285,2285,2285,38
20230809,094000,263683515,2280,2275,2280,2270,1253
20230809,093900,260834860,2280,2280,2280,2280,1038
20230809,093800,258468220,2270,2275,2275,2270,73
20230809,093700,258302150,2275,2270,2280,2270,4912
20230809,093600,247130795,2260,2270,2270,2260,775
20230809,093500,245378300,2270,2270,2270,2260,1900
20230809,093400,241083290,2260,2270,2270,2260,252
20230809,093300,240513270,2270,2255,2270,2255,1205
20230809,093200,237786380,2250,2260,2270,2250,28945
20230809,093100,172607870,2270,2260,2270,2255,7059
20230809,093000,156623275,2265,2265,2265,2260,6570
20230809,092900,141758155,2265,2270,2270,2265,155
20230809,092800,141407055,2265,2265,2270,2265,1102
20230809,092700,138910020,2265,2270,2270,2260,1266
20230809,092600,136045765,2265,2270,2270,2265,222
20230809,092500,135542925,2270,2265,2270,2265,516
20230809,092400,134373105,2265,2270,2270,2265,389
20230809,092300,133492015,2265,2265,2265,2260,7065
20230809,092200,117518885,2270,2270,2270,2270,6290
20230809,092100,103240585,2270,2275,2275,2270,946
20230809,092000,101090785,2270,2275,2275,2270,2957
20230809,091900,94375585,2285,2280,2285,2270,1608
20230809,091800,90721045,2280,2290,2290,2280,14
20230809,091700,90689115,2290,2275,2290,2275,21
20230809,091600,90641325,2275,2275,2285,2275,2365
20230809,091500,85256800,2275,2275,2280,2275,2112
20230809,091400,80450465,2275,2275,2290,2275,870
20230809,091300,78471200,2280,2285,2285,2280,3000
20230809,091200,71630195,2280,2290,2295,2280,911
20230809,091100,69550875,2290,2290,2290,2290,274
20230809,091000,68923415,2290,2280,2290,2275,2164
20230809,090900,63997655,2280,2280,2285,2280,1948
20230809,090800,59547430,2285,2275,2285,2275,2636
20230809,090700,53540745,2275,2270,2275,2270,5902
20230809,090600,40140200,2270,2280,2280,2270,1048
20230809,090500,37756655,2285,2300,2300,2280,254
20230809,090400,37176460,2300,2280,2300,2280,256
20230809,090300,36590470,2280,2270,2300,2270,3632
20230809,090200,28295665,2265,2260,2280,2260,715
20230809,090100,26678100,2260,2275,2275,2255,1716
20230809,090000,22799965,2280,2290,2305,2250,9700