KissMeData/084440/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,3915577870,2175,2175,2175,2175,19319
20230809,193600,3915577870,2175,2175,2175,2175,0
20230809,193500,3915577870,2175,2175,2175,2175,0
20230809,193400,3915577870,2175,2175,2175,2175,0
20230809,193300,3915577870,2175,2175,2175,2175,0
20230809,193200,3915577870,2175,2175,2175,2175,0
20230809,193100,3915577870,2175,2175,2175,2175,0
20230809,193000,3915577870,2175,2175,2175,2175,0
20230809,192900,3915577870,2175,2175,2175,2175,0
20230809,192800,3915577870,2175,2175,2175,2175,0
20230809,192700,3915577870,2175,2175,2175,2175,0
20230809,192600,3915577870,2175,2175,2175,2175,0
20230809,192500,3915577870,2175,2175,2175,2175,0
20230809,192400,3915577870,2175,2175,2175,2175,0
20230809,192300,3915577870,2175,2175,2175,2175,0
20230809,192200,3915577870,2175,2175,2175,2175,0
20230809,192100,3915577870,2175,2175,2175,2175,0
20230809,192000,3915577870,2175,2175,2175,2175,0
20230809,191900,3915577870,2175,2175,2175,2175,0
20230809,191800,3915577870,2175,2175,2175,2175,0
20230809,191700,3915577870,2175,2175,2175,2175,0
20230809,191600,3915577870,2175,2175,2175,2175,0
20230809,191500,3915577870,2175,2175,2175,2175,0
20230809,191400,3915577870,2175,2175,2175,2175,0
20230809,191300,3915577870,2175,2175,2175,2175,0
20230809,191200,3915577870,2175,2175,2175,2175,0
20230809,191100,3915577870,2175,2175,2175,2175,0
20230809,191000,3915577870,2175,2175,2175,2175,0
20230809,190900,3915577870,2175,2175,2175,2175,0
20230809,190800,3915577870,2175,2175,2175,2175,0
20230809,190700,3915577870,2175,2175,2175,2175,19319
20230809,190600,3915577870,2175,2175,2175,2175,0
20230809,190500,3915577870,2175,2175,2175,2175,0
20230809,190400,3915577870,2175,2175,2175,2175,0
20230809,190300,3915577870,2175,2175,2175,2175,0
20230809,190200,3915577870,2175,2175,2175,2175,0
20230809,190100,3915577870,2175,2175,2175,2175,0
20230809,190000,3915577870,2175,2175,2175,2175,0
20230809,185900,3915577870,2175,2175,2175,2175,0
20230809,185800,3915577870,2175,2175,2175,2175,0
20230809,185700,3915577870,2175,2175,2175,2175,0
20230809,185600,3915577870,2175,2175,2175,2175,0
20230809,185500,3915577870,2175,2175,2175,2175,0
20230809,185400,3915577870,2175,2175,2175,2175,0
20230809,185300,3915577870,2175,2175,2175,2175,0
20230809,185200,3915577870,2175,2175,2175,2175,0
20230809,185100,3915577870,2175,2175,2175,2175,0
20230809,185000,3915577870,2175,2175,2175,2175,0
20230809,184900,3915577870,2175,2175,2175,2175,0
20230809,184800,3915577870,2175,2175,2175,2175,0
20230809,184700,3915577870,2175,2175,2175,2175,0
20230809,184600,3915577870,2175,2175,2175,2175,0
20230809,184500,3915577870,2175,2175,2175,2175,0
20230809,184400,3915577870,2175,2175,2175,2175,0
20230809,184300,3915577870,2175,2175,2175,2175,0
20230809,184200,3915577870,2175,2175,2175,2175,0
20230809,184100,3915577870,2175,2175,2175,2175,0
20230809,184000,3915577870,2175,2175,2175,2175,0
20230809,183900,3915577870,2175,2175,2175,2175,0
20230809,183800,3915577870,2175,2175,2175,2175,0
20230809,183700,3915577870,2175,2175,2175,2175,19319
20230809,183600,3915577870,2175,2175,2175,2175,0
20230809,183500,3915577870,2175,2175,2175,2175,0
20230809,183400,3915577870,2175,2175,2175,2175,0
20230809,183300,3915577870,2175,2175,2175,2175,0
20230809,183200,3915577870,2175,2175,2175,2175,0
20230809,183100,3915577870,2175,2175,2175,2175,0
20230809,183000,3915577870,2175,2175,2175,2175,0
20230809,182900,3915577870,2175,2175,2175,2175,0
20230809,182800,3915577870,2175,2175,2175,2175,0
20230809,182700,3915577870,2175,2175,2175,2175,0
20230809,182600,3915577870,2175,2175,2175,2175,0
20230809,182500,3915577870,2175,2175,2175,2175,0
20230809,182400,3915577870,2175,2175,2175,2175,0
20230809,182300,3915577870,2175,2175,2175,2175,0
20230809,182200,3915577870,2175,2175,2175,2175,0
20230809,182100,3915577870,2175,2175,2175,2175,0
20230809,182000,3915577870,2175,2175,2175,2175,0
20230809,181900,3915577870,2175,2175,2175,2175,0
20230809,181800,3915577870,2175,2175,2175,2175,0
20230809,181700,3915577870,2175,2175,2175,2175,0
20230809,181600,3915577870,2175,2175,2175,2175,0
20230809,181500,3915577870,2175,2175,2175,2175,0
20230809,181400,3915577870,2175,2175,2175,2175,0
20230809,181300,3915577870,2175,2175,2175,2175,0
20230809,181200,3915577870,2175,2175,2175,2175,0
20230809,181100,3915577870,2175,2175,2175,2175,0
20230809,181000,3915577870,2175,2175,2175,2175,0
20230809,180900,3915577870,2175,2175,2175,2175,0
20230809,180800,3915577870,2175,2175,2175,2175,0
20230809,180700,3915577870,2175,2175,2175,2175,19319
20230809,180600,3915577870,2175,2175,2175,2175,0
20230809,180500,3915577870,2175,2175,2175,2175,0
20230809,180400,3915577870,2175,2175,2175,2175,0
20230809,180300,3915577870,2175,2175,2175,2175,0
20230809,180200,3915577870,2175,2175,2175,2175,0
20230809,180100,3915577870,2175,2175,2175,2175,0
20230809,180000,3915577870,2175,2175,2175,2175,0
20230809,175900,3915577870,2175,2175,2175,2175,0
20230809,175800,3915577870,2175,2175,2175,2175,0
20230809,175700,3915577870,2175,2175,2175,2175,0
20230809,175600,3915577870,2175,2175,2175,2175,0
20230809,175500,3915577870,2175,2175,2175,2175,0
20230809,175400,3915577870,2175,2175,2175,2175,0
20230809,175300,3915577870,2175,2175,2175,2175,0
20230809,175200,3915577870,2175,2175,2175,2175,0
20230809,175100,3915577870,2175,2175,2175,2175,0
20230809,175000,3915577870,2175,2175,2175,2175,0
20230809,174900,3915577870,2175,2175,2175,2175,0
20230809,174800,3915577870,2175,2175,2175,2175,0
20230809,174700,3915577870,2175,2175,2175,2175,0
20230809,174600,3915577870,2175,2175,2175,2175,0
20230809,174500,3915577870,2175,2175,2175,2175,0
20230809,174400,3915577870,2175,2175,2175,2175,0
20230809,174300,3915577870,2175,2175,2175,2175,0
20230809,174200,3915577870,2175,2175,2175,2175,0
20230809,174100,3915577870,2175,2175,2175,2175,0
20230809,174000,3915577870,2175,2175,2175,2175,0
20230809,173900,3915577870,2175,2175,2175,2175,0
20230809,173800,3915577870,2175,2175,2175,2175,0
20230809,173700,3915577870,2175,2175,2175,2175,19319
20230809,173600,3915577870,2175,2175,2175,2175,0
20230809,173500,3915577870,2175,2175,2175,2175,0
20230809,173400,3915577870,2175,2175,2175,2175,0
20230809,173300,3915577870,2175,2175,2175,2175,0
20230809,173200,3915577870,2175,2175,2175,2175,0
20230809,173100,3915577870,2175,2175,2175,2175,0
20230809,173000,3915577870,2175,2175,2175,2175,0
20230809,172900,3915577870,2175,2175,2175,2175,0
20230809,172800,3915577870,2175,2175,2175,2175,0
20230809,172700,3915577870,2175,2175,2175,2175,0
20230809,172600,3915577870,2175,2175,2175,2175,0
20230809,172500,3915577870,2175,2175,2175,2175,0
20230809,172400,3915577870,2175,2175,2175,2175,0
20230809,172300,3915577870,2175,2175,2175,2175,0
20230809,172200,3915577870,2175,2175,2175,2175,0
20230809,172100,3915577870,2175,2175,2175,2175,0
20230809,172000,3915577870,2175,2175,2175,2175,0
20230809,171900,3915577870,2175,2175,2175,2175,0
20230809,171800,3915577870,2175,2175,2175,2175,0
20230809,171700,3915577870,2175,2175,2175,2175,0
20230809,171600,3915577870,2175,2175,2175,2175,0
20230809,171500,3915577870,2175,2175,2175,2175,0
20230809,171400,3915577870,2175,2175,2175,2175,0
20230809,171300,3915577870,2175,2175,2175,2175,0
20230809,171200,3915577870,2175,2175,2175,2175,0
20230809,171100,3915577870,2175,2175,2175,2175,0
20230809,171000,3915577870,2175,2175,2175,2175,0
20230809,170900,3915577870,2175,2175,2175,2175,0
20230809,170800,3915577870,2175,2175,2175,2175,0
20230809,170700,3915577870,2175,2175,2175,2175,19319
20230809,170600,3915577870,2175,2175,2175,2175,0
20230809,170500,3915577870,2175,2175,2175,2175,0
20230809,170400,3915577870,2175,2175,2175,2175,0
20230809,170300,3915577870,2175,2175,2175,2175,0
20230809,170200,3915577870,2175,2175,2175,2175,0
20230809,170100,3915577870,2175,2175,2175,2175,0
20230809,170000,3915577870,2175,2175,2175,2175,0
20230809,165900,3915577870,2175,2175,2175,2175,0
20230809,165800,3915577870,2175,2175,2175,2175,0
20230809,165700,3915577870,2175,2175,2175,2175,0
20230809,165600,3915577870,2175,2175,2175,2175,0
20230809,165500,3915577870,2175,2175,2175,2175,0
20230809,165400,3915577870,2175,2175,2175,2175,0
20230809,165300,3915577870,2175,2175,2175,2175,0
20230809,165200,3915577870,2175,2175,2175,2175,0
20230809,165100,3915577870,2175,2175,2175,2175,0
20230809,165000,3915577870,2175,2175,2175,2175,0
20230809,164900,3915577870,2175,2175,2175,2175,0
20230809,164800,3915577870,2175,2175,2175,2175,0
20230809,164700,3915577870,2175,2175,2175,2175,0
20230809,164600,3915577870,2175,2175,2175,2175,0
20230809,164500,3915577870,2175,2175,2175,2175,0
20230809,164400,3915577870,2175,2175,2175,2175,0
20230809,164300,3915577870,2175,2175,2175,2175,0
20230809,164200,3915577870,2175,2175,2175,2175,0
20230809,164100,3915577870,2175,2175,2175,2175,0
20230809,164000,3915577870,2175,2175,2175,2175,0
20230809,163900,3915577870,2175,2175,2175,2175,0
20230809,163800,3915577870,2175,2175,2175,2175,0
20230809,163700,3915577870,2175,2175,2175,2175,19319
20230809,163600,3915577870,2175,2175,2175,2175,0
20230809,163500,3915577870,2175,2175,2175,2175,0
20230809,163400,3915577870,2175,2175,2175,2175,0
20230809,163300,3915577870,2175,2175,2175,2175,0
20230809,163200,3915577870,2175,2175,2175,2175,0
20230809,163100,3915577870,2175,2175,2175,2175,0
20230809,163000,3915577870,2175,2175,2175,2175,0
20230809,162900,3915577870,2175,2175,2175,2175,0
20230809,162800,3915577870,2175,2175,2175,2175,0
20230809,162700,3915577870,2175,2175,2175,2175,0
20230809,162600,3915577870,2175,2175,2175,2175,0
20230809,162500,3915577870,2175,2175,2175,2175,0
20230809,162400,3915577870,2175,2175,2175,2175,0
20230809,162300,3915577870,2175,2175,2175,2175,0
20230809,162200,3915577870,2175,2175,2175,2175,0
20230809,162100,3915577870,2175,2175,2175,2175,0
20230809,162000,3915577870,2175,2175,2175,2175,0
20230809,161900,3915577870,2175,2175,2175,2175,0
20230809,161800,3915577870,2175,2175,2175,2175,0
20230809,161700,3915577870,2175,2175,2175,2175,0
20230809,161600,3915577870,2175,2175,2175,2175,0
20230809,161500,3915577870,2175,2175,2175,2175,0
20230809,161400,3915577870,2175,2175,2175,2175,0
20230809,161300,3915577870,2175,2175,2175,2175,0
20230809,161200,3915577870,2175,2175,2175,2175,0
20230809,161100,3915577870,2175,2175,2175,2175,0
20230809,161000,3915577870,2175,2175,2175,2175,0
20230809,160900,3915577870,2175,2175,2175,2175,0
20230809,160800,3915577870,2175,2175,2175,2175,0
20230809,160700,3915577870,2175,2175,2175,2175,19319
20230809,160600,3915577870,2175,2175,2175,2175,0
20230809,160500,3915577870,2175,2175,2175,2175,0
20230809,160400,3915577870,2175,2175,2175,2175,0
20230809,160300,3915577870,2175,2175,2175,2175,0
20230809,160200,3915577870,2175,2175,2175,2175,0
20230809,160100,3915577870,2175,2175,2175,2175,0
20230809,160000,3915577870,2175,2175,2175,2175,0
20230809,155900,3915577870,2175,2175,2175,2175,0
20230809,155800,3915577870,2175,2175,2175,2175,0
20230809,155700,3915577870,2175,2175,2175,2175,0
20230809,155600,3915577870,2175,2175,2175,2175,0
20230809,155500,3915577870,2175,2175,2175,2175,0
20230809,155400,3915577870,2175,2175,2175,2175,0
20230809,155300,3915577870,2175,2175,2175,2175,0
20230809,155200,3915577870,2175,2175,2175,2175,0
20230809,155100,3915577870,2175,2175,2175,2175,0
20230809,155000,3915577870,2175,2175,2175,2175,0
20230809,154900,3915577870,2175,2175,2175,2175,0
20230809,154800,3915577870,2175,2175,2175,2175,0
20230809,154700,3915577870,2175,2175,2175,2175,0
20230809,154600,3915577870,2175,2175,2175,2175,0
20230809,154500,3915577870,2175,2175,2175,2175,0
20230809,154400,3915577870,2175,2175,2175,2175,0
20230809,154300,3915577870,2175,2175,2175,2175,0
20230809,154200,3915577870,2175,2175,2175,2175,0
20230809,154100,3915577870,2175,2175,2175,2175,0
20230809,154000,3915577870,2175,2175,2175,2175,0
20230809,153900,3915577870,2175,2175,2175,2175,0
20230809,153800,3915577870,2175,2175,2175,2175,0
20230809,153700,3915577870,2175,2175,2175,2175,19319
20230809,153600,3915577870,2175,2175,2175,2175,0
20230809,153500,3915577870,2175,2175,2175,2175,0
20230809,153400,3915577870,2175,2175,2175,2175,0
20230809,153300,3915577870,2175,2175,2175,2175,0
20230809,153200,3915577870,2175,2175,2175,2175,0
20230809,153100,3915577870,2175,2175,2175,2175,0
20230809,153000,3915577870,2175,2175,2175,2175,19319
20230809,152900,3873559045,2155,2155,2155,2155,0
20230809,152800,3873559045,2155,2155,2155,2155,0
20230809,152700,3873559045,2155,2155,2155,2155,0
20230809,152600,3873559045,2155,2155,2155,2155,0
20230809,152500,3873559045,2155,2155,2155,2155,0
20230809,152400,3873559045,2155,2155,2155,2155,0
20230809,152300,3873559045,2155,2155,2155,2155,0
20230809,152200,3873559045,2155,2155,2155,2155,0
20230809,152100,3873559045,2155,2155,2155,2155,0
20230809,152000,3873559045,2155,2155,2155,2155,0
20230809,151900,3873559045,2155,2150,2160,2140,9162
20230809,151800,3853894980,2150,2145,2150,2140,4233
20230809,151700,3844830250,2145,2150,2155,2145,2066
20230809,151600,3840397075,2150,2150,2155,2145,6365
20230809,151500,3826739140,2145,2155,2160,2145,24313
20230809,151400,3774529225,2160,2160,2160,2160,1151
20230809,151300,3772043065,2165,2160,2165,2160,872
20230809,151200,3770156440,2155,2155,2160,2155,244
20230809,151100,3769630120,2155,2155,2160,2150,6117
20230809,151000,3756448525,2155,2165,2165,2155,2791
20230809,150900,3750422865,2165,2170,2170,2160,9532
20230809,150800,3729783220,2170,2175,2175,2170,4000
20230809,150700,3721102210,2180,2175,2180,2175,3607
20230809,150600,3713241345,2170,2170,2170,2170,600
20230809,150500,3711939345,2170,2170,2175,2170,3082
20230809,150400,3705251390,2170,2170,2170,2170,100
20230809,150300,3705034390,2175,2175,2175,2175,4122
20230809,150200,3696069040,2175,2170,2175,2170,1204
20230809,150100,3693453235,2165,2160,2170,2160,1396
20230809,150000,3690436675,2155,2160,2170,2155,4981
20230809,145900,3679677215,2165,2175,2175,2160,9394
20230809,145800,3659313770,2175,2175,2175,2175,23
20230809,145700,3659263745,2175,2170,2175,2170,1607
20230809,145600,3655773520,2170,2170,2170,2165,4181
20230809,145500,3646704720,2170,2170,2170,2170,10
20230809,145400,3646683020,2165,2165,2165,2165,0
20230809,145300,3646683020,2165,2170,2170,2165,1497
20230809,145200,3643437450,2175,2175,2185,2170,4231
20230809,145100,3634236835,2180,2175,2180,2175,3383
20230809,145000,3626876805,2180,2180,2180,2180,106
20230809,144900,3626645725,2175,2175,2175,2175,0
20230809,144800,3626645725,2175,2175,2175,2175,210
20230809,144700,3626188975,2175,2180,2180,2175,1210
20230809,144600,3623553775,2180,2185,2185,2180,237
20230809,144500,3623036005,2185,2180,2185,2180,145
20230809,144400,3622719225,2185,2180,2185,2180,259
20230809,144300,3622154580,2185,2175,2185,2175,1078
20230809,144200,3619809640,2180,2170,2180,2170,6598
20230809,144100,3605474240,2170,2175,2175,2170,865
20230809,144000,3603594185,2175,2180,2180,2175,3026
20230809,143900,3597005935,2185,2190,2190,2180,223
20230809,143800,3596518765,2185,2190,2190,2185,2680
20230809,143700,3590655900,2190,2195,2195,2190,3791
20230809,143600,3582349020,2205,2195,2205,2195,1021
20230809,143500,3580107850,2195,2175,2220,2175,23155
20230809,143400,3529189925,2175,2180,2180,2175,500
20230809,143300,3528101925,2180,2180,2180,2170,3188
20230809,143200,3521166730,2180,2180,2180,2180,2040
20230809,143100,3516719530,2185,2190,2190,2185,8
20230809,143000,3516702030,2185,2175,2185,2175,1326
20230809,142900,3513807365,2180,2175,2180,2175,208
20230809,142800,3513354735,2185,2185,2185,2185,269
20230809,142700,3512766970,2190,2190,2190,2190,86
20230809,142600,3512578630,2190,2190,2190,2190,808
20230809,142500,3510809110,2190,2185,2190,2175,5877
20230809,142400,3498002615,2180,2185,2185,2180,2439
20230809,142300,3492675250,2190,2190,2190,2190,456
20230809,142200,3491676610,2190,2190,2190,2190,250
20230809,142100,3491129110,2195,2185,2195,2185,506
20230809,142000,3490022960,2185,2190,2190,2185,1050
20230809,141900,3487723475,2190,2190,2190,2190,4129
20230809,141800,3478680965,2190,2190,2190,2190,1093
20230809,141700,3476287295,2190,2200,2200,2190,4549
20230809,141600,3466314670,2200,2200,2200,2195,3350
20230809,141500,3458948410,2205,2205,2205,2205,1100
20230809,141400,3456522910,2200,2210,2210,2200,5343
20230809,141300,3444751240,2210,2205,2210,2205,2181
20230809,141200,3439941265,2205,2210,2210,2205,4283
20230809,141100,3430494365,2210,2200,2210,2200,11272
20230809,141000,3405653725,2200,2200,2200,2195,644
20230809,140900,3404238070,2195,2190,2195,2190,39
20230809,140800,3404152485,2195,2195,2195,2195,783
20230809,140700,3402433800,2195,2195,2195,2195,16
20230809,140600,3402398680,2190,2190,2190,2185,8504
20230809,140500,3383777070,2190,2195,2195,2190,30
20230809,140400,3383711270,2190,2190,2190,2190,465
20230809,140300,3382692920,2195,2195,2195,2195,13
20230809,140200,3382664385,2195,2185,2195,2185,250
20230809,140100,3382118125,2195,2195,2195,2185,1155
20230809,140000,3379592900,2190,2190,2190,2190,1542
20230809,135900,3376215920,2185,2190,2190,2185,945
20230809,135800,3374148170,2195,2190,2195,2190,2262
20230809,135700,3369193080,2195,2195,2195,2190,1614
20230809,135600,3365652850,2195,2205,2210,2195,3761
20230809,135500,3357368155,2205,2190,2210,2190,8712
20230809,135400,3338221555,2195,2185,2195,2185,1963
20230809,135300,3333925315,2185,2190,2190,2185,526
20230809,135200,3332776000,2195,2170,2195,2170,14654
20230809,135100,3300808270,2165,2165,2165,2165,1129
20230809,135000,3298363985,2165,2160,2165,2160,5142
20230809,134900,3287239375,2160,2165,2165,2160,4675
20230809,134800,3277138775,2165,2165,2165,2160,71
20230809,134700,3276985270,2165,2165,2170,2160,1690
20230809,134600,3273333575,2175,2175,2175,2160,7604
20230809,134500,3256856850,2165,2170,2170,2165,533
20230809,134400,3255701720,2170,2170,2170,2170,569
20230809,134300,3254466990,2170,2170,2170,2170,500
20230809,134200,3253381990,2170,2170,2180,2170,160
20230809,134100,3253033900,2170,2185,2185,2170,1125
20230809,134000,3250577640,2165,2175,2175,2160,34079
20230809,133900,3176753055,2170,2185,2185,2170,25371
20230809,133800,3121566830,2185,2185,2185,2185,985
20230809,133700,3119414605,2185,2185,2185,2185,563
20230809,133600,3118184450,2190,2190,2190,2185,346
20230809,133500,3117427170,2185,2185,2185,2185,0
20230809,133400,3117427170,2185,2190,2190,2185,1023
20230809,133300,3115190720,2185,2180,2185,2180,334
20230809,133200,3114462500,2180,2185,2190,2180,3349
20230809,133100,3107161185,2190,2180,2190,2180,7
20230809,133000,3107145885,2180,2180,2180,2175,603
20230809,132900,3105832400,2180,2180,2180,2180,4084
20230809,132800,3096929280,2180,2180,2180,2180,3
20230809,132700,3096922740,2190,2185,2190,2180,10704
20230809,132600,3073576000,2185,2185,2185,2185,79
20230809,132500,3073403385,2185,2185,2190,2185,3045
20230809,132400,3066749975,2185,2190,2190,2185,3732
20230809,132300,3058583085,2190,2190,2190,2190,1156
20230809,132200,3056051445,2190,2195,2195,2190,324
20230809,132100,3055340765,2190,2190,2195,2190,161
20230809,132000,3054988120,2195,2195,2195,2195,4
20230809,131900,3054979340,2195,2190,2195,2190,61
20230809,131800,3054845500,2190,2190,2190,2190,303
20230809,131700,3054181930,2190,2195,2195,2190,776
20230809,131600,3052481920,2195,2195,2195,2195,39
20230809,131500,3052396315,2190,2195,2195,2190,1540
20230809,131400,3049020510,2195,2195,2195,2190,1097
20230809,131300,3046617645,2195,2195,2195,2195,500
20230809,131200,3045520145,2190,2195,2195,2190,4513
20230809,131100,3035626590,2200,2200,2200,2200,4
20230809,131000,3035617790,2195,2195,2195,2195,0
20230809,130900,3035617790,2195,2195,2195,2195,505
20230809,130800,3034509315,2195,2195,2195,2195,1118
20230809,130700,3032055305,2195,2200,2200,2195,405
20230809,130600,3031165805,2200,2200,2200,2200,650
20230809,130500,3029735805,2200,2200,2200,2200,131
20230809,130400,3029447605,2200,2200,2200,2200,195
20230809,130300,3029018605,2195,2195,2195,2195,99
20230809,130200,3028801300,2195,2200,2200,2195,3336
20230809,130100,3021468655,2200,2205,2205,2200,4321
20230809,130000,3011961455,2205,2205,2205,2205,4
20230809,125900,3011952635,2200,2210,2210,2200,2108
20230809,125800,3007305035,2210,2210,2210,2205,1064
20230809,125700,3004957510,2210,2210,2220,2210,2132
20230809,125600,3000239190,2210,2195,2215,2195,11032
20230809,125500,2975877665,2195,2190,2195,2190,70
20230809,125400,2975724240,2195,2185,2195,2185,3305
20230809,125300,2968486570,2185,2190,2190,2185,4929
20230809,125200,2957702975,2190,2190,2190,2190,381
20230809,125100,2956868585,2190,2190,2190,2185,677
20230809,125000,2955386050,2190,2185,2190,2175,5022
20230809,124900,2944428840,2185,2180,2185,2180,6323
20230809,124800,2930639685,2180,2180,2180,2180,2353
20230809,124700,2925510145,2180,2190,2190,2175,16037
20230809,124600,2890490580,2190,2195,2195,2190,3463
20230809,124500,2882895115,2200,2200,2200,2195,147
20230809,124400,2882571720,2200,2200,2205,2195,549
20230809,124300,2881363980,2200,2195,2200,2195,1349
20230809,124200,2878402865,2195,2195,2195,2190,5003
20230809,124100,2867422215,2195,2200,2200,2195,1279
20230809,124000,2864614660,2200,2200,2200,2195,3711
20230809,123900,2856450465,2200,2200,2200,2200,328
20230809,123800,2855728865,2205,2200,2205,2200,756
20230809,123700,2854063720,2205,2205,2205,2205,4158
20230809,123600,2844895330,2200,2205,2210,2200,2349
20230809,123500,2839719210,2205,2205,2205,2205,0
20230809,123400,2839719210,2205,2205,2210,2205,618
20230809,123300,2838356515,2205,2205,2210,2200,1418
20230809,123200,2835233530,2200,2205,2210,2195,7146
20230809,123100,2819503245,2205,2210,2215,2205,968
20230809,123000,2817368145,2210,2210,2210,2210,1000
20230809,122900,2815158145,2215,2210,2220,2210,21
20230809,122800,2815111595,2215,2215,2215,2210,1306
20230809,122700,2812224260,2205,2235,2235,2205,16080
20230809,122600,2776640100,2235,2230,2240,2230,998
20230809,122500,2774413895,2230,2225,2230,2220,750
20230809,122400,2772747425,2220,2235,2240,2220,8006
20230809,122300,2754905015,2235,2230,2235,2230,4553
20230809,122200,2744744070,2230,2220,2230,2220,1106
20230809,122100,2742283895,2220,2230,2230,2220,1908
20230809,122000,2738037630,2230,2230,2230,2230,1343
20230809,121900,2735042740,2230,2230,2230,2225,1657
20230809,121800,2731354700,2230,2240,2240,2230,3596
20230809,121700,2723332500,2240,2240,2240,2230,2098
20230809,121600,2718646960,2240,2235,2240,2225,2996
20230809,121500,2711970035,2240,2240,2240,2240,0
20230809,121400,2711970035,2240,2240,2240,2240,733
20230809,121300,2710328115,2240,2240,2250,2240,6218
20230809,121200,2696357805,2235,2235,2240,2230,10280
20230809,121100,2673362765,2235,2230,2235,2230,80
20230809,121000,2673184215,2230,2220,2230,2220,1832
20230809,120900,2669101025,2215,2230,2230,2215,4895
20230809,120800,2658194005,2235,2230,2235,2215,2843
20230809,120700,2651867015,2220,2230,2230,2220,885
20230809,120600,2649902305,2220,2220,2220,2220,1
20230809,120500,2649900085,2235,2220,2235,2215,1149
20230809,120400,2647339765,2215,2215,2220,2215,733
20230809,120300,2645715420,2215,2230,2230,2215,1211
20230809,120200,2643026855,2235,2225,2235,2220,9014
20230809,120100,2623013345,2230,2215,2235,2215,2162
20230809,120000,2618197510,2215,2225,2230,2210,11248
20230809,115900,2593206700,2230,2240,2240,2230,12196
20230809,115800,2565949410,2240,2255,2255,2235,9161
20230809,115700,2545401185,2255,2260,2265,2250,16299
20230809,115600,2508583880,2260,2240,2260,2240,19777
20230809,115500,2464042770,2240,2240,2245,2240,3406
20230809,115400,2456405255,2240,2240,2240,2235,1731
20230809,115300,2452535055,2240,2250,2250,2240,6688
20230809,115200,2437526780,2250,2245,2255,2245,13145
20230809,115100,2407936700,2250,2240,2250,2240,15948
20230809,115000,2372164675,2240,2235,2245,2230,8198
20230809,114900,2353825070,2235,2225,2235,2225,7676
20230809,114800,2336706865,2225,2225,2225,2225,743
20230809,114700,2335053690,2220,2225,2225,2220,1989
20230809,114600,2330632915,2225,2230,2230,2225,1972
20230809,114500,2326240340,2235,2235,2235,2230,1744
20230809,114400,2322342930,2235,2225,2235,2225,4160
20230809,114300,2313074140,2225,2220,2225,2220,586
20230809,114200,2311771765,2220,2220,2220,2220,1010
20230809,114100,2309529565,2220,2220,2220,2220,600
20230809,114000,2308197565,2220,2215,2220,2215,1278
20230809,113900,2305364350,2210,2215,2215,2210,2504
20230809,113800,2299818010,2215,2210,2215,2210,31
20230809,113700,2299749470,2210,2220,2220,2210,86
20230809,113600,2299559360,2215,2215,2215,2215,30
20230809,113500,2299492910,2215,2215,2220,2205,781
20230809,113400,2297764200,2220,2215,2220,2215,1715
20230809,113300,2293965390,2200,2220,2220,2200,2849
20230809,113200,2287674800,2230,2220,2230,2220,6053
20230809,113100,2274221545,2220,2220,2220,2210,8543
20230809,113000,2255292455,2220,2210,2220,2210,2115
20230809,112900,2250601820,2205,2215,2215,2205,1349
20230809,112800,2247622810,2215,2220,2220,2215,96
20230809,112700,2247410060,2220,2200,2220,2190,10444
20230809,112600,2224396670,2190,2195,2195,2190,2318
20230809,112500,2219309250,2200,2200,2200,2200,15
20230809,112400,2219276250,2200,2200,2200,2200,70
20230809,112300,2219122250,2200,2195,2200,2195,946
20230809,112200,2217043550,2190,2195,2195,2190,200
20230809,112100,2216605050,2195,2195,2195,2195,4114
20230809,112000,2207574820,2200,2200,2200,2200,1168
20230809,111900,2205005220,2200,2205,2205,2200,613
20230809,111800,2203654055,2205,2205,2210,2200,749
20230809,111700,2202004355,2205,2205,2205,2205,2485
20230809,111600,2196524930,2205,2210,2210,2205,260
20230809,111500,2195950830,2210,2210,2210,2205,869
20230809,111400,2194030840,2205,2205,2205,2205,318
20230809,111300,2193329650,2205,2210,2210,2205,318
20230809,111200,2192628180,2205,2205,2205,2205,92
20230809,111100,2192425320,2205,2200,2205,2195,1647
20230809,111000,2188802850,2200,2195,2200,2195,2503
20230809,110900,2183296290,2195,2195,2195,2195,1936
20230809,110800,2179046770,2190,2190,2195,2190,454
20230809,110700,2178050340,2195,2185,2195,2180,1234
20230809,110600,2175344810,2180,2180,2185,2180,5630
20230809,110500,2163071355,2185,2190,2190,2185,2738
20230809,110400,2157083625,2195,2190,2195,2190,1294
20230809,110300,2154247495,2195,2185,2195,2185,14
20230809,110200,2154216895,2185,2195,2195,2185,1015
20230809,110100,2151999010,2185,2190,2205,2185,4412
20230809,110000,2142334820,2190,2190,2190,2190,137
20230809,105900,2142034790,2195,2190,2195,2190,4083
20230809,105800,2133091450,2190,2195,2195,2190,3001
20230809,105700,2126518950,2190,2190,2200,2190,1166
20230809,105600,2123958890,2195,2205,2205,2195,10865
20230809,105500,2100081595,2205,2195,2205,2195,3027
20230809,105400,2093423325,2200,2200,2205,2195,1903
20230809,105300,2089242700,2200,2200,2200,2195,2293
20230809,105200,2084198160,2205,2205,2205,2200,10451
20230809,105100,2061190255,2210,2215,2215,2210,5518
20230809,105000,2048986835,2215,2215,2215,2215,736
20230809,104900,2047356595,2215,2220,2225,2215,3151
20230809,104800,2040358340,2225,2220,2225,2220,8550
20230809,104700,2021374840,2220,2220,2220,2205,4860
20230809,104600,2010625395,2215,2230,2230,2215,6868
20230809,104500,1995356915,2230,2230,2235,2230,485
20230809,104400,1994275130,2235,2235,2235,2230,1529
20230809,104300,1990865225,2235,2230,2235,2230,7235
20230809,104200,1974703865,2230,2245,2245,2225,8570
20230809,104100,1955549025,2250,2245,2250,2240,9186
20230809,104000,1934897970,2245,2250,2255,2240,5626
20230809,103900,1922261975,2250,2250,2255,2245,11480
20230809,103800,1896387070,2255,2250,2255,2245,8327
20230809,103700,1877663765,2250,2245,2255,2235,4552
20230809,103600,1867431165,2240,2245,2245,2230,8603
20230809,103500,1848157315,2245,2250,2255,2245,19564
20230809,103400,1804130390,2245,2240,2250,2240,7248
20230809,103300,1787872140,2240,2235,2245,2230,11187
20230809,103200,1762782435,2230,2225,2240,2210,8490
20230809,103100,1743858830,2220,2205,2220,2200,11898
20230809,103000,1717603555,2205,2205,2205,2205,526
20230809,102900,1716443725,2205,2200,2210,2200,956
20230809,102800,1714338525,2200,2210,2210,2200,135
20230809,102700,1714041475,2200,2200,2200,2200,6579
20230809,102600,1699567675,2200,2200,2205,2200,4035
20230809,102500,1690677810,2205,2200,2205,2200,269
20230809,102400,1690086000,2200,2200,2200,2200,1638
20230809,102300,1686482400,2205,2215,2215,2205,2477
20230809,102200,1681011475,2215,2210,2215,2210,1783
20230809,102100,1677067250,2215,2215,2215,2215,794
20230809,102000,1675308540,2210,2200,2210,2200,566
20230809,101900,1674057715,2210,2195,2210,2195,71
20230809,101800,1673901855,2195,2205,2205,2195,4570
20230809,101700,1663827465,2200,2190,2205,2190,3693
20230809,101600,1655702545,2195,2195,2200,2190,1227
20230809,101500,1653009395,2190,2200,2200,2190,6368
20230809,101400,1639040990,2195,2200,2200,2195,1523
20230809,101300,1635695450,2200,2200,2205,2195,2115
20230809,101200,1631042440,2200,2205,2205,2200,265
20230809,101100,1630459390,2200,2205,2205,2195,3312
20230809,101000,1623183935,2205,2205,2205,2200,1420
20230809,100900,1620059605,2205,2220,2220,2190,4252
20230809,100800,1610691440,2195,2195,2200,2190,6800
20230809,100700,1595774305,2200,2215,2215,2200,21316
20230809,100600,1548716520,2215,2225,2230,2215,4242
20230809,100500,1539300715,2220,2230,2230,2220,506
20230809,100400,1538172435,2230,2225,2230,2220,11701
20230809,100300,1512116435,2230,2230,2230,2225,4672
20230809,100200,1501706455,2230,2235,2235,2225,1325
20230809,100100,1498746790,2235,2230,2235,2220,6310
20230809,100000,1484675195,2225,2230,2240,2225,16920
20230809,095900,1446883925,2230,2250,2250,2230,51332
20230809,095800,1331830085,2250,2220,2250,2220,61934
20230809,095700,1193386245,2225,2225,2225,2220,14734
20230809,095600,1160610955,2220,2215,2220,2215,4710
20230809,095500,1150154820,2220,2220,2220,2210,1574
20230809,095400,1146671410,2220,2225,2225,2210,2220
20230809,095300,1141743255,2215,2220,2220,2215,1712
20230809,095200,1137945335,2220,2220,2220,2215,7325
20230809,095100,1121690050,2215,2225,2230,2215,7188
20230809,095000,1105710135,2230,2225,2230,2225,5346
20230809,094900,1093804165,2225,2220,2225,2215,8308
20230809,094800,1075357060,2215,2210,2215,2200,8066
20230809,094700,1057500570,2210,2200,2210,2195,4587
20230809,094600,1047390290,2200,2190,2200,2190,856
20230809,094500,1045507130,2200,2200,2200,2190,7595
20230809,094400,1028836555,2195,2200,2200,2195,351
20230809,094300,1028066085,2195,2200,2200,2195,2776
20230809,094200,1021972205,2200,2210,2210,2190,5375
20230809,094100,1010174600,2205,2195,2205,2190,831
20230809,094000,1008352435,2190,2200,2210,2190,2547
20230809,093900,1002747050,2210,2195,2210,2190,9572
20230809,093800,981738810,2190,2195,2200,2190,9232
20230809,093700,961483710,2195,2215,2220,2195,10596
20230809,093600,938137695,2215,2220,2225,2215,5752
20230809,093500,925382340,2225,2215,2225,2215,10178
20230809,093400,902750625,2205,2205,2215,2200,4998
20230809,093300,891729175,2205,2215,2215,2205,2453
20230809,093200,886314400,2210,2195,2210,2195,3001
20230809,093100,879704920,2200,2220,2220,2195,17002
20230809,093000,842221660,2220,2215,2225,2215,4896
20230809,092900,831347360,2215,2220,2225,2215,4605
20230809,092800,821130110,2220,2215,2225,2215,2756
20230809,092700,815014225,2230,2220,2230,2210,16992
20230809,092600,777315045,2220,2235,2235,2220,10730
20230809,092500,753439925,2235,2220,2235,2220,15753
20230809,092400,718327045,2220,2210,2230,2210,36678
20230809,092300,636774040,2210,2195,2210,2195,16393
20230809,092200,600641430,2195,2200,2200,2185,11559
20230809,092100,575295515,2200,2205,2205,2200,8397
20230809,092000,556812160,2205,2185,2205,2185,22504
20230809,091900,507387455,2185,2185,2185,2180,10615
20230809,091800,484221705,2185,2190,2190,2185,1138
20230809,091700,481731875,2190,2195,2195,2190,3755
20230809,091600,473494785,2195,2180,2195,2170,11874
20230809,091500,447587330,2180,2190,2190,2175,5768
20230809,091400,435002465,2185,2180,2190,2175,6713
20230809,091300,420331660,2190,2195,2195,2175,3158
20230809,091200,413448120,2180,2195,2195,2180,28245
20230809,091100,351579940,2195,2190,2195,2180,3996
20230809,091000,342838215,2190,2175,2190,2175,4187
20230809,090900,333718420,2175,2175,2180,2165,2906
20230809,090800,327401295,2175,2200,2200,2175,12038
20230809,090700,301029425,2200,2165,2200,2165,23762
20230809,090600,248876165,2195,2165,2195,2160,53305
20230809,090500,132626855,2165,2135,2165,2135,5916
20230809,090400,119887090,2135,2135,2140,2135,6240
20230809,090300,106563635,2135,2120,2140,2115,19892
20230809,090200,64381225,2115,2125,2140,2115,2606
20230809,090100,58849575,2125,2120,2155,2115,8465
20230809,090000,40777035,2120,2135,2145,2110,17976