KissMeData/000480/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183100,4611761130,10280,10280,10280,10280,17892
20230809,183000,4611761130,10280,10280,10280,10280,0
20230809,182900,4611761130,10280,10280,10280,10280,0
20230809,182800,4611761130,10280,10280,10280,10280,0
20230809,182700,4611761130,10280,10280,10280,10280,0
20230809,182600,4611761130,10280,10280,10280,10280,0
20230809,182500,4611761130,10280,10280,10280,10280,0
20230809,182400,4611761130,10280,10280,10280,10280,0
20230809,182300,4611761130,10280,10280,10280,10280,0
20230809,182200,4611761130,10280,10280,10280,10280,0
20230809,182100,4611761130,10280,10280,10280,10280,0
20230809,182000,4611761130,10280,10280,10280,10280,0
20230809,181900,4611761130,10280,10280,10280,10280,0
20230809,181800,4611761130,10280,10280,10280,10280,0
20230809,181700,4611761130,10280,10280,10280,10280,0
20230809,181600,4611761130,10280,10280,10280,10280,0
20230809,181500,4611761130,10280,10280,10280,10280,0
20230809,181400,4611761130,10280,10280,10280,10280,0
20230809,181300,4611761130,10280,10280,10280,10280,0
20230809,181200,4611761130,10280,10280,10280,10280,0
20230809,181100,4611761130,10280,10280,10280,10280,0
20230809,181000,4611761130,10280,10280,10280,10280,0
20230809,180900,4611761130,10280,10280,10280,10280,0
20230809,180800,4611761130,10280,10280,10280,10280,0
20230809,180700,4611761130,10280,10280,10280,10280,0
20230809,180600,4611761130,10280,10280,10280,10280,0
20230809,180500,4611761130,10280,10280,10280,10280,0
20230809,180400,4611761130,10280,10280,10280,10280,0
20230809,180300,4611761130,10280,10280,10280,10280,0
20230809,180200,4611761130,10280,10280,10280,10280,0
20230809,180100,4611761130,10280,10280,10280,10280,17892
20230809,180000,4611761130,10280,10280,10280,10280,0
20230809,175900,4611761130,10280,10280,10280,10280,0
20230809,175800,4611761130,10280,10280,10280,10280,0
20230809,175700,4611761130,10280,10280,10280,10280,0
20230809,175600,4611761130,10280,10280,10280,10280,0
20230809,175500,4611761130,10280,10280,10280,10280,0
20230809,175400,4611761130,10280,10280,10280,10280,0
20230809,175300,4611761130,10280,10280,10280,10280,0
20230809,175200,4611761130,10280,10280,10280,10280,0
20230809,175100,4611761130,10280,10280,10280,10280,0
20230809,175000,4611761130,10280,10280,10280,10280,0
20230809,174900,4611761130,10280,10280,10280,10280,0
20230809,174800,4611761130,10280,10280,10280,10280,0
20230809,174700,4611761130,10280,10280,10280,10280,0
20230809,174600,4611761130,10280,10280,10280,10280,0
20230809,174500,4611761130,10280,10280,10280,10280,0
20230809,174400,4611761130,10280,10280,10280,10280,0
20230809,174300,4611761130,10280,10280,10280,10280,0
20230809,174200,4611761130,10280,10280,10280,10280,0
20230809,174100,4611761130,10280,10280,10280,10280,0
20230809,174000,4611761130,10280,10280,10280,10280,0
20230809,173900,4611761130,10280,10280,10280,10280,0
20230809,173800,4611761130,10280,10280,10280,10280,0
20230809,173700,4611761130,10280,10280,10280,10280,0
20230809,173600,4611761130,10280,10280,10280,10280,0
20230809,173500,4611761130,10280,10280,10280,10280,0
20230809,173400,4611761130,10280,10280,10280,10280,0
20230809,173300,4611761130,10280,10280,10280,10280,0
20230809,173200,4611761130,10280,10280,10280,10280,0
20230809,173100,4611761130,10280,10280,10280,10280,17892
20230809,173000,4611761130,10280,10280,10280,10280,0
20230809,172900,4611761130,10280,10280,10280,10280,0
20230809,172800,4611761130,10280,10280,10280,10280,0
20230809,172700,4611761130,10280,10280,10280,10280,0
20230809,172600,4611761130,10280,10280,10280,10280,0
20230809,172500,4611761130,10280,10280,10280,10280,0
20230809,172400,4611761130,10280,10280,10280,10280,0
20230809,172300,4611761130,10280,10280,10280,10280,0
20230809,172200,4611761130,10280,10280,10280,10280,0
20230809,172100,4611761130,10280,10280,10280,10280,0
20230809,172000,4611761130,10280,10280,10280,10280,0
20230809,171900,4611761130,10280,10280,10280,10280,0
20230809,171800,4611761130,10280,10280,10280,10280,0
20230809,171700,4611761130,10280,10280,10280,10280,0
20230809,171600,4611761130,10280,10280,10280,10280,0
20230809,171500,4611761130,10280,10280,10280,10280,0
20230809,171400,4611761130,10280,10280,10280,10280,0
20230809,171300,4611761130,10280,10280,10280,10280,0
20230809,171200,4611761130,10280,10280,10280,10280,0
20230809,171100,4611761130,10280,10280,10280,10280,0
20230809,171000,4611761130,10280,10280,10280,10280,0
20230809,170900,4611761130,10280,10280,10280,10280,0
20230809,170800,4611761130,10280,10280,10280,10280,0
20230809,170700,4611761130,10280,10280,10280,10280,0
20230809,170600,4611761130,10280,10280,10280,10280,0
20230809,170500,4611761130,10280,10280,10280,10280,0
20230809,170400,4611761130,10280,10280,10280,10280,0
20230809,170300,4611761130,10280,10280,10280,10280,0
20230809,170200,4611761130,10280,10280,10280,10280,0
20230809,170100,4611761130,10280,10280,10280,10280,17892
20230809,170000,4611761130,10280,10280,10280,10280,0
20230809,165900,4611761130,10280,10280,10280,10280,0
20230809,165800,4611761130,10280,10280,10280,10280,0
20230809,165700,4611761130,10280,10280,10280,10280,0
20230809,165600,4611761130,10280,10280,10280,10280,0
20230809,165500,4611761130,10280,10280,10280,10280,0
20230809,165400,4611761130,10280,10280,10280,10280,0
20230809,165300,4611761130,10280,10280,10280,10280,0
20230809,165200,4611761130,10280,10280,10280,10280,0
20230809,165100,4611761130,10280,10280,10280,10280,0
20230809,165000,4611761130,10280,10280,10280,10280,0
20230809,164900,4611761130,10280,10280,10280,10280,0
20230809,164800,4611761130,10280,10280,10280,10280,0
20230809,164700,4611761130,10280,10280,10280,10280,0
20230809,164600,4611761130,10280,10280,10280,10280,0
20230809,164500,4611761130,10280,10280,10280,10280,0
20230809,164400,4611761130,10280,10280,10280,10280,0
20230809,164300,4611761130,10280,10280,10280,10280,0
20230809,164200,4611761130,10280,10280,10280,10280,0
20230809,164100,4611761130,10280,10280,10280,10280,0
20230809,164000,4611761130,10280,10280,10280,10280,0
20230809,163900,4611761130,10280,10280,10280,10280,0
20230809,163800,4611761130,10280,10280,10280,10280,0
20230809,163700,4611761130,10280,10280,10280,10280,0
20230809,163600,4611761130,10280,10280,10280,10280,0
20230809,163500,4611761130,10280,10280,10280,10280,0
20230809,163400,4611761130,10280,10280,10280,10280,0
20230809,163300,4611761130,10280,10280,10280,10280,0
20230809,163200,4611761130,10280,10280,10280,10280,0
20230809,163100,4611761130,10280,10280,10280,10280,17892
20230809,163000,4611761130,10280,10280,10280,10280,0
20230809,162900,4611761130,10280,10280,10280,10280,0
20230809,162800,4611761130,10280,10280,10280,10280,0
20230809,162700,4611761130,10280,10280,10280,10280,0
20230809,162600,4611761130,10280,10280,10280,10280,0
20230809,162500,4611761130,10280,10280,10280,10280,0
20230809,162400,4611761130,10280,10280,10280,10280,0
20230809,162300,4611761130,10280,10280,10280,10280,0
20230809,162200,4611761130,10280,10280,10280,10280,0
20230809,162100,4611761130,10280,10280,10280,10280,0
20230809,162000,4611761130,10280,10280,10280,10280,0
20230809,161900,4611761130,10280,10280,10280,10280,0
20230809,161800,4611761130,10280,10280,10280,10280,0
20230809,161700,4611761130,10280,10280,10280,10280,0
20230809,161600,4611761130,10280,10280,10280,10280,0
20230809,161500,4611761130,10280,10280,10280,10280,0
20230809,161400,4611761130,10280,10280,10280,10280,0
20230809,161300,4611761130,10280,10280,10280,10280,0
20230809,161200,4611761130,10280,10280,10280,10280,0
20230809,161100,4611761130,10280,10280,10280,10280,0
20230809,161000,4611761130,10280,10280,10280,10280,0
20230809,160900,4611761130,10280,10280,10280,10280,0
20230809,160800,4611761130,10280,10280,10280,10280,0
20230809,160700,4611761130,10280,10280,10280,10280,0
20230809,160600,4611761130,10280,10280,10280,10280,0
20230809,160500,4611761130,10280,10280,10280,10280,0
20230809,160400,4611761130,10280,10280,10280,10280,0
20230809,160300,4611761130,10280,10280,10280,10280,0
20230809,160200,4611761130,10280,10280,10280,10280,0
20230809,160100,4611761130,10280,10280,10280,10280,17892
20230809,160000,4611761130,10280,10280,10280,10280,0
20230809,155900,4611761130,10280,10280,10280,10280,0
20230809,155800,4611761130,10280,10280,10280,10280,0
20230809,155700,4611761130,10280,10280,10280,10280,0
20230809,155600,4611761130,10280,10280,10280,10280,0
20230809,155500,4611761130,10280,10280,10280,10280,0
20230809,155400,4611761130,10280,10280,10280,10280,0
20230809,155300,4611761130,10280,10280,10280,10280,0
20230809,155200,4611761130,10280,10280,10280,10280,0
20230809,155100,4611761130,10280,10280,10280,10280,0
20230809,155000,4611761130,10280,10280,10280,10280,0
20230809,154900,4611761130,10280,10280,10280,10280,0
20230809,154800,4611761130,10280,10280,10280,10280,0
20230809,154700,4611761130,10280,10280,10280,10280,0
20230809,154600,4611761130,10280,10280,10280,10280,0
20230809,154500,4611761130,10280,10280,10280,10280,0
20230809,154400,4611761130,10280,10280,10280,10280,0
20230809,154300,4611761130,10280,10280,10280,10280,0
20230809,154200,4611761130,10280,10280,10280,10280,0
20230809,154100,4611761130,10280,10280,10280,10280,0
20230809,154000,4611761130,10280,10280,10280,10280,0
20230809,153900,4611761130,10280,10280,10280,10280,0
20230809,153800,4611761130,10280,10280,10280,10280,0
20230809,153700,4611761130,10280,10280,10280,10280,0
20230809,153600,4611761130,10280,10280,10280,10280,0
20230809,153500,4611761130,10280,10280,10280,10280,0
20230809,153400,4611761130,10280,10280,10280,10280,0
20230809,153300,4611761130,10280,10280,10280,10280,0
20230809,153200,4611761130,10280,10280,10280,10280,0
20230809,153100,4611761130,10280,10280,10280,10280,17892
20230809,153000,4611761130,10280,10280,10280,10280,17892
20230809,152900,4427831370,10360,10360,10360,10360,0
20230809,152800,4427831370,10360,10360,10360,10360,0
20230809,152700,4427831370,10360,10360,10360,10360,0
20230809,152600,4427831370,10360,10360,10360,10360,0
20230809,152500,4427831370,10360,10360,10360,10360,0
20230809,152400,4427831370,10360,10360,10360,10360,0
20230809,152300,4427831370,10360,10360,10360,10360,0
20230809,152200,4427831370,10360,10360,10360,10360,0
20230809,152100,4427831370,10360,10360,10360,10360,0
20230809,152000,4427831370,10360,10360,10360,10360,0
20230809,151900,4427831370,10360,10350,10360,10340,1365
20230809,151800,4413710760,10350,10340,10350,10340,129
20230809,151700,4412376600,10350,10340,10350,10340,887
20230809,151600,4403204920,10340,10320,10340,10320,1375
20230809,151500,4389011810,10330,10320,10330,10320,824
20230809,151400,4380508090,10320,10330,10330,10320,474
20230809,151300,4375612950,10320,10320,10320,10320,536
20230809,151200,4370081430,10320,10310,10320,10310,2291
20230809,151100,4346458970,10310,10320,10320,10310,1001
20230809,151000,4336131410,10320,10320,10320,10320,486
20230809,150900,4331115890,10320,10330,10330,10320,825
20230809,150800,4322601870,10330,10340,10340,10330,895
20230809,150700,4313356320,10340,10350,10350,10340,621
20230809,150600,4306935170,10350,10350,10350,10330,1009
20230809,150500,4296500520,10350,10340,10350,10340,524
20230809,150400,4291080070,10330,10350,10350,10330,1297
20230809,150300,4277659880,10350,10360,10360,10350,2875
20230809,150200,4247887250,10370,10370,10370,10370,332
20230809,150100,4244444410,10370,10370,10370,10370,245
20230809,150000,4241903760,10370,10370,10380,10370,618
20230809,145900,4235492830,10370,10370,10380,10370,565
20230809,145800,4229632320,10360,10380,10390,10360,445
20230809,145700,4225013760,10370,10360,10370,10360,696
20230809,145600,4217797360,10370,10350,10370,10350,1020
20230809,145500,4207237410,10360,10370,10380,10360,663
20230809,145400,4200367460,10370,10360,10370,10360,901
20230809,145300,4191024540,10360,10370,10370,10360,531
20230809,145200,4185521440,10360,10350,10360,10340,700
20230809,145100,4178279300,10340,10350,10350,10340,25
20230809,145000,4178020650,10340,10320,10340,10320,48
20230809,144900,4177524930,10310,10330,10330,10310,659
20230809,144800,4170726630,10330,10340,10340,10330,200
20230809,144700,4168660610,10340,10340,10340,10340,4
20230809,144600,4168619250,10340,10340,10350,10320,2186
20230809,144500,4146047980,10340,10340,10340,10340,380
20230809,144400,4142118780,10360,10340,10360,10340,1886
20230809,144300,4122606010,10350,10360,10360,10350,632
20230809,144200,4116059110,10370,10360,10370,10360,199
20230809,144100,4113996670,10360,10350,10360,10350,1078
20230809,144000,4102836220,10350,10340,10350,10340,304
20230809,143900,4099692590,10340,10350,10350,10340,1127
20230809,143800,4088038490,10370,10350,10370,10350,239
20230809,143700,4085562710,10360,10330,10360,10320,1079
20230809,143600,4074412030,10330,10330,10330,10330,150
20230809,143500,4072862530,10340,10340,10340,10340,24
20230809,143400,4072614370,10340,10340,10340,10340,186
20230809,143300,4070691130,10350,10350,10350,10350,536
20230809,143200,4065143530,10340,10320,10340,10320,273
20230809,143100,4062324950,10320,10330,10330,10320,536
20230809,143000,4056790370,10330,10330,10340,10330,1095
20230809,142900,4045479000,10330,10340,10340,10330,324
20230809,142800,4042131830,10330,10330,10330,10330,97
20230809,142700,4041129820,10330,10330,10330,10330,139
20230809,142600,4039693950,10330,10330,10330,10330,9
20230809,142500,4039600980,10330,10340,10340,10320,459
20230809,142400,4034863650,10340,10360,10360,10340,382
20230809,142300,4030911160,10360,10340,10360,10340,227
20230809,142200,4028560240,10340,10340,10340,10340,194
20230809,142100,4026554280,10340,10360,10370,10340,599
20230809,142000,4020351830,10360,10350,10360,10350,52
20230809,141900,4019813440,10350,10360,10370,10350,2301
20230809,141800,3995993390,10350,10350,10360,10340,394
20230809,141700,3991915100,10350,10340,10350,10340,776
20230809,141600,3983889670,10340,10360,10370,10340,377
20230809,141500,3979987390,10350,10320,10350,10320,126
20230809,141400,3978684930,10320,10320,10330,10320,515
20230809,141300,3973369610,10320,10320,10320,10320,780
20230809,141200,3965320010,10340,10330,10340,10330,592
20230809,141100,3959204540,10330,10340,10340,10330,87
20230809,141000,3958305320,10350,10340,10350,10340,281
20230809,140900,3955399570,10340,10340,10340,10340,199
20230809,140800,3953341910,10340,10320,10340,10310,844
20230809,140700,3944627170,10320,10300,10320,10300,2869
20230809,140600,3915069670,10280,10280,10280,10280,265
20230809,140500,3912345470,10290,10320,10330,10290,2394
20230809,140400,3887682610,10310,10300,10310,10300,1154
20230809,140300,3875792600,10310,10270,10310,10270,719
20230809,140200,3868397980,10280,10270,10280,10270,62
20230809,140100,3867760630,10280,10260,10280,10260,674
20230809,140000,3860845370,10260,10270,10280,10250,2426
20230809,135900,3835948980,10280,10280,10280,10280,205
20230809,135800,3833841580,10280,10270,10280,10260,1613
20230809,135700,3817285420,10270,10280,10280,10270,1615
20230809,135600,3800698070,10280,10270,10280,10270,514
20230809,135500,3795419160,10260,10270,10270,10260,1217
20230809,135400,3782928130,10300,10310,10310,10260,4486
20230809,135300,3736833810,10310,10320,10320,10310,812
20230809,135200,3728458070,10320,10310,10320,10310,121
20230809,135100,3727210360,10300,10300,10300,10300,1234
20230809,135000,3714500160,10290,10280,10290,10270,746
20230809,134900,3706825260,10280,10280,10280,10270,1191
20230809,134800,3694591440,10280,10280,10280,10280,165
20230809,134700,3692895240,10270,10270,10270,10260,956
20230809,134600,3683079620,10270,10270,10280,10270,1700
20230809,134500,3665617760,10280,10280,10290,10280,887
20230809,134400,3656499270,10290,10290,10290,10290,238
20230809,134300,3654050250,10290,10310,10310,10290,683
20230809,134200,3647018910,10310,10290,10310,10290,438
20230809,134100,3642509560,10290,10300,10300,10280,1656
20230809,134000,3625465320,10300,10270,10300,10270,994
20230809,133900,3615242350,10260,10300,10300,10260,845
20230809,133800,3606564730,10300,10300,10300,10260,4328
20230809,133700,3562078590,10300,10320,10320,10300,7640
20230809,133600,3483371250,10320,10340,10350,10310,2499
20230809,133500,3457581310,10340,10330,10340,10330,140
20230809,133400,3456134000,10330,10330,10330,10320,587
20230809,133300,3450074780,10320,10320,10330,10320,790
20230809,133200,3441919680,10320,10340,10340,10320,3322
20230809,133100,3407611670,10340,10340,10340,10340,419
20230809,133000,3403279210,10340,10350,10350,10340,261
20230809,132900,3400580060,10350,10340,10350,10330,1033
20230809,132800,3389902750,10330,10350,10350,10330,1459
20230809,132700,3374815430,10360,10370,10370,10360,374
20230809,132600,3370939220,10360,10350,10360,10340,1217
20230809,132500,3358341800,10350,10360,10360,10350,2835
20230809,132400,3328994390,10360,10370,10370,10350,2183
20230809,132300,3306385370,10350,10380,10380,10350,3778
20230809,132200,3267223980,10380,10380,10380,10380,1
20230809,132100,3267213600,10380,10390,10390,10380,148
20230809,132000,3265677310,10380,10380,10400,10370,261
20230809,131900,3262967140,10370,10380,10400,10370,894
20230809,131800,3253684120,10380,10380,10380,10380,1162
20230809,131700,3241622560,10390,10390,10390,10390,55
20230809,131600,3241051110,10380,10380,10380,10370,387
20230809,131500,3237035050,10380,10380,10380,10370,2373
20230809,131400,3212414540,10390,10400,10400,10380,636
20230809,131300,3205811270,10400,10400,10410,10390,1975
20230809,131200,3185274070,10410,10420,10420,10410,486
20230809,131100,3180212250,10420,10430,10430,10420,52
20230809,131000,3179670290,10430,10430,10430,10430,4
20230809,130900,3179628570,10430,10430,10430,10430,1
20230809,130800,3179618140,10410,10440,10440,10410,686
20230809,130700,3172468380,10440,10450,10450,10440,91
20230809,130600,3171517650,10450,10430,10450,10430,44
20230809,130500,3171058050,10440,10440,10440,10440,505
20230809,130400,3165785850,10440,10440,10440,10440,250
20230809,130300,3163175850,10430,10410,10450,10410,1097
20230809,130200,3151730450,10410,10410,10410,10400,258
20230809,130100,3149046890,10410,10410,10410,10410,296
20230809,130000,3145965530,10410,10410,10410,10400,553
20230809,125900,3140213090,10420,10410,10420,10410,35
20230809,125800,3139848670,10400,10410,10410,10390,4836
20230809,125700,3089558070,10410,10430,10430,10410,1152
20230809,125600,3077564470,10430,10430,10430,10410,243
20230809,125500,3075033000,10430,10440,10440,10430,341
20230809,125400,3071474670,10440,10450,10450,10440,285
20230809,125300,3068497500,10450,10460,10460,10450,356
20230809,125200,3064776500,10450,10450,10450,10450,25
20230809,125100,3064515250,10440,10410,10440,10410,1939
20230809,125000,3044308460,10410,10410,10410,10410,578
20230809,124900,3038291480,10410,10420,10420,10410,21
20230809,124800,3038072800,10420,10420,10420,10410,266
20230809,124700,3035303700,10420,10420,10420,10400,1116
20230809,124600,3023675570,10420,10410,10420,10410,611
20230809,124500,3017314680,10410,10410,10410,10410,150
20230809,124400,3015753180,10420,10410,10420,10410,479
20230809,124300,3010766780,10410,10410,10410,10410,238
20230809,124200,3008289200,10410,10410,10410,10410,24
20230809,124100,3008039360,10410,10410,10410,10410,22
20230809,124000,3007810340,10420,10420,10420,10420,0
20230809,123900,3007810340,10420,10420,10420,10420,66
20230809,123800,3007122620,10410,10400,10410,10390,1735
20230809,123700,2989078780,10400,10410,10410,10400,307
20230809,123600,2985885560,10410,10410,10410,10410,13
20230809,123500,2985750230,10410,10410,10410,10400,128
20230809,123400,2984418990,10400,10410,10410,10400,147
20230809,123300,2982889720,10420,10420,10420,10410,64
20230809,123200,2982223440,10420,10420,10420,10420,49
20230809,123100,2981712860,10420,10430,10430,10420,391
20230809,123000,2977634790,10420,10400,10420,10400,268
20230809,122900,2974845630,10400,10410,10410,10400,365
20230809,122800,2971048820,10410,10400,10410,10390,773
20230809,122700,2963005000,10390,10390,10390,10390,1
20230809,122600,2962994610,10380,10390,10400,10380,138
20230809,122500,2961561630,10400,10390,10400,10390,284
20230809,122400,2958610810,10380,10380,10390,10380,708
20230809,122300,2951261350,10380,10380,10390,10380,269
20230809,122200,2948467420,10380,10390,10390,10380,2173
20230809,122100,2925904690,10390,10420,10420,10380,4309
20230809,122000,2881091130,10420,10430,10430,10420,52
20230809,121900,2880549280,10410,10410,10410,10410,74
20230809,121800,2879778940,10450,10450,10460,10400,8653
20230809,121700,2789582950,10450,10460,10460,10450,662
20230809,121600,2782662940,10460,10460,10460,10460,2
20230809,121500,2782642020,10460,10470,10470,10450,1109
20230809,121400,2771045120,10470,10460,10470,10450,152
20230809,121300,2769455030,10450,10470,10470,10450,801
20230809,121200,2761079760,10470,10500,10500,10470,112
20230809,121100,2759906820,10500,10490,10500,10490,631
20230809,121000,2753281930,10480,10480,10480,10460,756
20230809,120900,2745360050,10480,10480,10480,10480,166
20230809,120800,2743620370,10480,10480,10480,10480,1
20230809,120700,2743609890,10480,10450,10480,10450,388
20230809,120600,2739549860,10450,10450,10450,10450,10
20230809,120500,2739445360,10440,10450,10450,10440,458
20230809,120400,2734663510,10460,10460,10460,10460,0
20230809,120300,2734663510,10460,10460,10460,10460,6
20230809,120200,2734600750,10480,10440,10480,10440,157
20230809,120100,2732958650,10440,10440,10450,10440,309
20230809,120000,2729731510,10450,10440,10450,10440,269
20230809,115900,2726921160,10440,10450,10450,10440,191
20230809,115800,2724927110,10450,10450,10450,10440,66
20230809,115700,2724237910,10430,10430,10430,10420,1004
20230809,115600,2713771160,10430,10450,10450,10430,493
20230809,115500,2708629000,10460,10440,10460,10440,125
20230809,115400,2707323980,10440,10440,10440,10440,119
20230809,115300,2706081620,10440,10460,10470,10430,797
20230809,115200,2697765450,10460,10460,10460,10460,12
20230809,115100,2697639930,10470,10430,10470,10430,59
20230809,115000,2697024500,10470,10470,10470,10470,1
20230809,114900,2697014030,10420,10480,10480,10420,2259
20230809,114800,2673412200,10460,10470,10480,10460,758
20230809,114700,2665478020,10470,10470,10470,10450,198
20230809,114600,2663406860,10480,10470,10480,10460,600
20230809,114500,2657124990,10470,10450,10470,10450,484
20230809,114400,2652060250,10480,10450,10480,10450,3
20230809,114300,2652028870,10440,10440,10440,10440,166
20230809,114200,2650295830,10430,10430,10440,10420,1027
20230809,114100,2639583090,10440,10460,10460,10440,1776
20230809,114000,2621019770,10460,10470,10470,10460,251
20230809,113900,2618394290,10460,10460,10470,10460,146
20230809,113800,2616866350,10460,10460,10470,10450,443
20230809,113700,2612234920,10460,10480,10480,10460,2354
20230809,113600,2587595080,10480,10490,10490,10480,1411
20230809,113500,2572806790,10490,10500,10500,10490,2140
20230809,113400,2550344540,10500,10500,10500,10500,100
20230809,113300,2549294540,10500,10500,10500,10500,454
20230809,113200,2544527540,10500,10540,10540,10500,462
20230809,113100,2539674560,10500,10520,10520,10500,333
20230809,113000,2536171500,10530,10520,10530,10520,74
20230809,112900,2535392380,10500,10500,10500,10480,729
20230809,112800,2527738500,10500,10500,10500,10480,395
20230809,112700,2523595880,10510,10510,10510,10490,4212
20230809,112600,2479359890,10510,10530,10530,10500,1840
20230809,112500,2460018460,10540,10570,10580,10540,3848
20230809,112400,2419430830,10580,10580,10580,10550,1294
20230809,112300,2405750140,10550,10590,10640,10500,3893
20230809,112200,2364555370,10590,10540,10600,10540,3020
20230809,112100,2332564780,10530,10510,10530,10490,4737
20230809,112000,2282781970,10500,10490,10520,10490,1328
20230809,111900,2268824380,10490,10450,10490,10450,1687
20230809,111800,2251150410,10450,10470,10470,10450,40
20230809,111700,2250732270,10450,10470,10480,10450,315
20230809,111600,2247435550,10470,10470,10470,10470,8
20230809,111500,2247351790,10470,10450,10470,10420,711
20230809,111400,2239926590,10450,10430,10450,10390,3615
20230809,111300,2202297260,10420,10450,10450,10420,3155
20230809,111200,2169380020,10480,10420,10490,10420,2116
20230809,111100,2147230830,10420,10480,10480,10410,1302
20230809,111000,2133659140,10480,10440,10480,10420,1367
20230809,110900,2119385070,10430,10460,10460,10430,1358
20230809,110800,2105202550,10460,10470,10480,10460,1753
20230809,110700,2086852100,10480,10490,10490,10480,425
20230809,110600,2082396240,10500,10500,10500,10500,1191
20230809,110500,2069890740,10500,10520,10520,10480,1148
20230809,110400,2057843040,10520,10540,10550,10500,4700
20230809,110300,2008340800,10550,10560,10560,10550,1188
20230809,110200,1995804760,10600,10600,10600,10600,267
20230809,110100,1992974560,10600,10620,10640,10550,3892
20230809,110000,1951670610,10620,10620,10620,10550,591
20230809,105900,1945407420,10610,10550,10620,10550,3338
20230809,105800,1910007910,10550,10560,10560,10530,1761
20230809,105700,1891444830,10560,10610,10610,10540,1091
20230809,105600,1879907180,10620,10720,10720,10620,4678
20230809,105500,1830012810,10680,10690,10720,10630,9162
20230809,105400,1732114980,10690,10720,10730,10650,8656
20230809,105300,1639601490,10730,10640,10730,10600,7909
20230809,105200,1555382380,10640,10550,10680,10530,5692
20230809,105100,1494947720,10550,10450,10550,10440,1588
20230809,105000,1478276210,10450,10430,10460,10430,894
20230809,104900,1468936100,10420,10440,10440,10420,1826
20230809,104800,1449898810,10440,10450,10450,10440,521
20230809,104700,1444455090,10450,10460,10460,10450,131
20230809,104600,1443085990,10460,10460,10460,10460,133
20230809,104500,1441694810,10460,10440,10460,10440,9
20230809,104400,1441600760,10440,10440,10440,10440,513
20230809,104300,1436245040,10440,10440,10440,10440,0
20230809,104200,1436245040,10440,10460,10460,10440,93
20230809,104100,1435272560,10460,10430,10460,10430,1068
20230809,104000,1424125730,10430,10420,10430,10420,347
20230809,103900,1420507980,10420,10410,10420,10410,738
20230809,103800,1412821390,10420,10410,10420,10400,248
20230809,103700,1410241440,10410,10440,10470,10410,2219
20230809,103600,1387085060,10450,10470,10470,10450,213
20230809,103500,1384859130,10470,10470,10470,10470,141
20230809,103400,1383382860,10440,10440,10450,10440,367
20230809,103300,1379550380,10480,10440,10480,10430,111
20230809,103200,1378392390,10470,10470,10470,10470,161
20230809,103100,1376706720,10470,10470,10500,10470,210
20230809,103000,1374507990,10470,10500,10500,10430,634
20230809,102900,1367878170,10500,10500,10500,10500,202
20230809,102800,1365757170,10500,10500,10500,10500,58
20230809,102700,1365148170,10510,10490,10510,10480,542
20230809,102600,1359462660,10500,10500,10500,10500,411
20230809,102500,1355147160,10500,10540,10540,10500,628
20230809,102400,1348532520,10540,10560,10560,10520,1271
20230809,102300,1335136260,10550,10520,10550,10520,532
20230809,102200,1329533920,10530,10490,10530,10490,2713
20230809,102100,1301027830,10500,10460,10500,10460,1012
20230809,102000,1290414790,10460,10470,10470,10460,1263
20230809,101900,1277202710,10470,10460,10470,10460,311
20230809,101800,1273948480,10430,10430,10430,10430,0
20230809,101700,1273948480,10430,10430,10430,10430,102
20230809,101600,1272884620,10410,10450,10460,10410,203
20230809,101500,1270763740,10440,10430,10440,10420,735
20230809,101400,1263102640,10440,10400,10440,10400,111
20230809,101300,1261948200,10450,10370,10450,10370,3443
20230809,101200,1226180020,10370,10420,10420,10370,1330
20230809,101100,1212364830,10460,10440,10460,10420,17
20230809,101000,1212187350,10420,10450,10450,10420,21
20230809,100900,1211968350,10470,10470,10470,10470,3
20230809,100800,1211936940,10470,10410,10470,10400,220
20230809,100700,1209647220,10410,10390,10410,10390,1215
20230809,100600,1197000470,10390,10380,10390,10360,2305
20230809,100500,1173078300,10380,10390,10390,10380,940
20230809,100400,1163312700,10390,10420,10420,10390,3150
20230809,100300,1130537690,10420,10420,10420,10410,678
20230809,100200,1123477090,10410,10460,10460,10410,3082
20230809,100100,1091339920,10470,10490,10490,10470,813
20230809,100000,1082827610,10470,10490,10490,10470,256
20230809,095900,1080142190,10460,10460,10460,10450,1618
20230809,095800,1063230580,10480,10480,10480,10480,107
20230809,095700,1062109220,10450,10460,10460,10450,418
20230809,095600,1057737240,10440,10440,10440,10430,266
20230809,095500,1054960210,10440,10410,10440,10410,250
20230809,095400,1052350240,10440,10490,10490,10440,798
20230809,095300,1044013470,10490,10490,10490,10460,404
20230809,095200,1039778700,10490,10440,10490,10440,654
20230809,095100,1032939410,10450,10410,10450,10410,445
20230809,095000,1028301380,10410,10440,10440,10410,1894
20230809,094900,1008535400,10440,10440,10440,10380,1652
20230809,094800,991365460,10400,10420,10440,10400,4182
20230809,094700,947828980,10450,10410,10460,10410,767
20230809,094600,939838570,10460,10460,10460,10400,106
20230809,094500,938729870,10460,10480,10480,10380,3145
20230809,094400,905960940,10480,10470,10490,10470,628
20230809,094300,899380870,10470,10490,10490,10470,660
20230809,094200,892467500,10490,10500,10500,10490,626
20230809,094100,885897640,10500,10500,10500,10500,3
20230809,094000,885866140,10500,10470,10500,10470,504
20230809,093900,880579190,10490,10480,10490,10480,209
20230809,093800,878388760,10480,10480,10490,10480,186
20230809,093700,876438970,10480,10490,10490,10480,2802
20230809,093600,847046090,10490,10460,10490,10460,493
20230809,093500,841876780,10450,10440,10450,10410,2414
20230809,093400,816695720,10440,10460,10460,10440,2057
20230809,093300,795207730,10450,10490,10490,10450,1642
20230809,093200,778028880,10490,10550,10550,10490,2857
20230809,093100,748023550,10540,10530,10550,10530,857
20230809,093000,738988370,10520,10440,10520,10440,1675
20230809,092900,721445360,10440,10440,10440,10440,5
20230809,092800,721393160,10450,10460,10460,10450,96
20230809,092700,720389950,10460,10460,10460,10460,213
20230809,092600,718161970,10460,10470,10470,10460,402
20230809,092500,713956950,10470,10470,10470,10470,153
20230809,092400,712355040,10470,10510,10510,10470,2183
20230809,092300,689427040,10520,10500,10530,10500,1847
20230809,092200,670016800,10500,10440,10500,10440,1441
20230809,092100,654932750,10450,10430,10450,10430,1771
20230809,092000,636453660,10430,10430,10440,10430,1444
20230809,091900,621392730,10430,10420,10430,10390,683
20230809,091800,614284980,10380,10380,10420,10380,709
20230809,091700,606925520,10380,10380,10410,10370,1200
20230809,091600,594470830,10370,10380,10380,10370,2009
20230809,091500,573630390,10370,10450,10450,10370,3063
20230809,091400,541806160,10450,10470,10470,10450,302
20230809,091300,538646540,10460,10420,10470,10420,520
20230809,091200,533219480,10420,10430,10430,10390,133
20230809,091100,531834210,10440,10420,10450,10420,1863
20230809,091000,512403760,10450,10410,10450,10350,2004
20230809,090900,491570480,10420,10400,10460,10400,2887
20230809,090800,461409750,10420,10410,10420,10410,356
20230809,090700,457702270,10410,10400,10410,10340,4336
20230809,090600,412765970,10400,10390,10400,10360,1356
20230809,090500,398694530,10370,10400,10400,10370,1227
20230809,090400,385942900,10420,10420,10420,10370,298
20230809,090300,382842720,10420,10320,10420,10310,3339
20230809,090200,348292640,10340,10370,10370,10300,7051
20230809,090100,275542920,10370,10420,10450,10370,8082
20230809,090000,191475060,10400,10460,10460,10400,16663