KissMeData/208340/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201400,1810900965,2195,2195,2195,2195,17395
20230808,201300,1810900965,2195,2195,2195,2195,0
20230808,201200,1810900965,2195,2195,2195,2195,0
20230808,201100,1810900965,2195,2195,2195,2195,0
20230808,201000,1810900965,2195,2195,2195,2195,0
20230808,200900,1810900965,2195,2195,2195,2195,0
20230808,200800,1810900965,2195,2195,2195,2195,0
20230808,200700,1810900965,2195,2195,2195,2195,0
20230808,200600,1810900965,2195,2195,2195,2195,0
20230808,200500,1810900965,2195,2195,2195,2195,0
20230808,200400,1810900965,2195,2195,2195,2195,0
20230808,200300,1810900965,2195,2195,2195,2195,0
20230808,200200,1810900965,2195,2195,2195,2195,0
20230808,200100,1810900965,2195,2195,2195,2195,0
20230808,200000,1810900965,2195,2195,2195,2195,0
20230808,195900,1810900965,2195,2195,2195,2195,0
20230808,195800,1810900965,2195,2195,2195,2195,0
20230808,195700,1810900965,2195,2195,2195,2195,0
20230808,195600,1810900965,2195,2195,2195,2195,0
20230808,195500,1810900965,2195,2195,2195,2195,0
20230808,195400,1810900965,2195,2195,2195,2195,0
20230808,195300,1810900965,2195,2195,2195,2195,0
20230808,195200,1810900965,2195,2195,2195,2195,0
20230808,195100,1810900965,2195,2195,2195,2195,0
20230808,195000,1810900965,2195,2195,2195,2195,0
20230808,194900,1810900965,2195,2195,2195,2195,0
20230808,194800,1810900965,2195,2195,2195,2195,0
20230808,194700,1810900965,2195,2195,2195,2195,0
20230808,194600,1810900965,2195,2195,2195,2195,0
20230808,194500,1810900965,2195,2195,2195,2195,0
20230808,194400,1810900965,2195,2195,2195,2195,17395
20230808,194300,1810900965,2195,2195,2195,2195,0
20230808,194200,1810900965,2195,2195,2195,2195,0
20230808,194100,1810900965,2195,2195,2195,2195,0
20230808,194000,1810900965,2195,2195,2195,2195,0
20230808,193900,1810900965,2195,2195,2195,2195,0
20230808,193800,1810900965,2195,2195,2195,2195,0
20230808,193700,1810900965,2195,2195,2195,2195,0
20230808,193600,1810900965,2195,2195,2195,2195,0
20230808,193500,1810900965,2195,2195,2195,2195,0
20230808,193400,1810900965,2195,2195,2195,2195,0
20230808,193300,1810900965,2195,2195,2195,2195,0
20230808,193200,1810900965,2195,2195,2195,2195,0
20230808,193100,1810900965,2195,2195,2195,2195,0
20230808,193000,1810900965,2195,2195,2195,2195,0
20230808,192900,1810900965,2195,2195,2195,2195,0
20230808,192800,1810900965,2195,2195,2195,2195,0
20230808,192700,1810900965,2195,2195,2195,2195,0
20230808,192600,1810900965,2195,2195,2195,2195,0
20230808,192500,1810900965,2195,2195,2195,2195,0
20230808,192400,1810900965,2195,2195,2195,2195,0
20230808,192300,1810900965,2195,2195,2195,2195,0
20230808,192200,1810900965,2195,2195,2195,2195,0
20230808,192100,1810900965,2195,2195,2195,2195,0
20230808,192000,1810900965,2195,2195,2195,2195,0
20230808,191900,1810900965,2195,2195,2195,2195,0
20230808,191800,1810900965,2195,2195,2195,2195,0
20230808,191700,1810900965,2195,2195,2195,2195,0
20230808,191600,1810900965,2195,2195,2195,2195,0
20230808,191500,1810900965,2195,2195,2195,2195,0
20230808,191400,1810900965,2195,2195,2195,2195,17395
20230808,191300,1810900965,2195,2195,2195,2195,0
20230808,191200,1810900965,2195,2195,2195,2195,0
20230808,191100,1810900965,2195,2195,2195,2195,0
20230808,191000,1810900965,2195,2195,2195,2195,0
20230808,190900,1810900965,2195,2195,2195,2195,0
20230808,190800,1810900965,2195,2195,2195,2195,0
20230808,190700,1810900965,2195,2195,2195,2195,0
20230808,190600,1810900965,2195,2195,2195,2195,0
20230808,190500,1810900965,2195,2195,2195,2195,0
20230808,190400,1810900965,2195,2195,2195,2195,0
20230808,190300,1810900965,2195,2195,2195,2195,0
20230808,190200,1810900965,2195,2195,2195,2195,0
20230808,190100,1810900965,2195,2195,2195,2195,0
20230808,190000,1810900965,2195,2195,2195,2195,0
20230808,185900,1810900965,2195,2195,2195,2195,0
20230808,185800,1810900965,2195,2195,2195,2195,0
20230808,185700,1810900965,2195,2195,2195,2195,0
20230808,185600,1810900965,2195,2195,2195,2195,0
20230808,185500,1810900965,2195,2195,2195,2195,0
20230808,185400,1810900965,2195,2195,2195,2195,0
20230808,185300,1810900965,2195,2195,2195,2195,0
20230808,185200,1810900965,2195,2195,2195,2195,0
20230808,185100,1810900965,2195,2195,2195,2195,0
20230808,185000,1810900965,2195,2195,2195,2195,0
20230808,184900,1810900965,2195,2195,2195,2195,0
20230808,184800,1810900965,2195,2195,2195,2195,0
20230808,184700,1810900965,2195,2195,2195,2195,0
20230808,184600,1810900965,2195,2195,2195,2195,0
20230808,184500,1810900965,2195,2195,2195,2195,0
20230808,184400,1810900965,2195,2195,2195,2195,17395
20230808,184300,1810900965,2195,2195,2195,2195,0
20230808,184200,1810900965,2195,2195,2195,2195,0
20230808,184100,1810900965,2195,2195,2195,2195,0
20230808,184000,1810900965,2195,2195,2195,2195,0
20230808,183900,1810900965,2195,2195,2195,2195,0
20230808,183800,1810900965,2195,2195,2195,2195,0
20230808,183700,1810900965,2195,2195,2195,2195,0
20230808,183600,1810900965,2195,2195,2195,2195,0
20230808,183500,1810900965,2195,2195,2195,2195,0
20230808,183400,1810900965,2195,2195,2195,2195,0
20230808,183300,1810900965,2195,2195,2195,2195,0
20230808,183200,1810900965,2195,2195,2195,2195,0
20230808,183100,1810900965,2195,2195,2195,2195,0
20230808,183000,1810900965,2195,2195,2195,2195,0
20230808,182900,1810900965,2195,2195,2195,2195,0
20230808,182800,1810900965,2195,2195,2195,2195,0
20230808,182700,1810900965,2195,2195,2195,2195,0
20230808,182600,1810900965,2195,2195,2195,2195,0
20230808,182500,1810900965,2195,2195,2195,2195,0
20230808,182400,1810900965,2195,2195,2195,2195,0
20230808,182300,1810900965,2195,2195,2195,2195,0
20230808,182200,1810900965,2195,2195,2195,2195,0
20230808,182100,1810900965,2195,2195,2195,2195,0
20230808,182000,1810900965,2195,2195,2195,2195,0
20230808,181900,1810900965,2195,2195,2195,2195,0
20230808,181800,1810900965,2195,2195,2195,2195,0
20230808,181700,1810900965,2195,2195,2195,2195,0
20230808,181600,1810900965,2195,2195,2195,2195,0
20230808,181500,1810900965,2195,2195,2195,2195,0
20230808,181400,1810900965,2195,2195,2195,2195,17395
20230808,181300,1810900965,2195,2195,2195,2195,0
20230808,181200,1810900965,2195,2195,2195,2195,0
20230808,181100,1810900965,2195,2195,2195,2195,0
20230808,181000,1810900965,2195,2195,2195,2195,0
20230808,180900,1810900965,2195,2195,2195,2195,0
20230808,180800,1810900965,2195,2195,2195,2195,0
20230808,180700,1810900965,2195,2195,2195,2195,0
20230808,180600,1810900965,2195,2195,2195,2195,0
20230808,180500,1810900965,2195,2195,2195,2195,0
20230808,180400,1810900965,2195,2195,2195,2195,0
20230808,180300,1810900965,2195,2195,2195,2195,0
20230808,180200,1810900965,2195,2195,2195,2195,0
20230808,180100,1810900965,2195,2195,2195,2195,0
20230808,180000,1810900965,2195,2195,2195,2195,0
20230808,175900,1810900965,2195,2195,2195,2195,0
20230808,175800,1810900965,2195,2195,2195,2195,0
20230808,175700,1810900965,2195,2195,2195,2195,0
20230808,175600,1810900965,2195,2195,2195,2195,0
20230808,175500,1810900965,2195,2195,2195,2195,0
20230808,175400,1810900965,2195,2195,2195,2195,0
20230808,175300,1810900965,2195,2195,2195,2195,0
20230808,175200,1810900965,2195,2195,2195,2195,0
20230808,175100,1810900965,2195,2195,2195,2195,0
20230808,175000,1810900965,2195,2195,2195,2195,0
20230808,174900,1810900965,2195,2195,2195,2195,0
20230808,174800,1810900965,2195,2195,2195,2195,0
20230808,174700,1810900965,2195,2195,2195,2195,0
20230808,174600,1810900965,2195,2195,2195,2195,0
20230808,174500,1810900965,2195,2195,2195,2195,0
20230808,174400,1810900965,2195,2195,2195,2195,17395
20230808,174300,1810900965,2195,2195,2195,2195,0
20230808,174200,1810900965,2195,2195,2195,2195,0
20230808,174100,1810900965,2195,2195,2195,2195,0
20230808,174000,1810900965,2195,2195,2195,2195,0
20230808,173900,1810900965,2195,2195,2195,2195,0
20230808,173800,1810900965,2195,2195,2195,2195,0
20230808,173700,1810900965,2195,2195,2195,2195,0
20230808,173600,1810900965,2195,2195,2195,2195,0
20230808,173500,1810900965,2195,2195,2195,2195,0
20230808,173400,1810900965,2195,2195,2195,2195,0
20230808,173300,1810900965,2195,2195,2195,2195,0
20230808,173200,1810900965,2195,2195,2195,2195,0
20230808,173100,1810900965,2195,2195,2195,2195,0
20230808,173000,1810900965,2195,2195,2195,2195,0
20230808,172900,1810900965,2195,2195,2195,2195,0
20230808,172800,1810900965,2195,2195,2195,2195,0
20230808,172700,1810900965,2195,2195,2195,2195,0
20230808,172600,1810900965,2195,2195,2195,2195,0
20230808,172500,1810900965,2195,2195,2195,2195,0
20230808,172400,1810900965,2195,2195,2195,2195,0
20230808,172300,1810900965,2195,2195,2195,2195,0
20230808,172200,1810900965,2195,2195,2195,2195,0
20230808,172100,1810900965,2195,2195,2195,2195,0
20230808,172000,1810900965,2195,2195,2195,2195,0
20230808,171900,1810900965,2195,2195,2195,2195,0
20230808,171800,1810900965,2195,2195,2195,2195,0
20230808,171700,1810900965,2195,2195,2195,2195,0
20230808,171600,1810900965,2195,2195,2195,2195,0
20230808,171500,1810900965,2195,2195,2195,2195,0
20230808,171400,1810900965,2195,2195,2195,2195,17395
20230808,171300,1810900965,2195,2195,2195,2195,0
20230808,171200,1810900965,2195,2195,2195,2195,0
20230808,171100,1810900965,2195,2195,2195,2195,0
20230808,171000,1810900965,2195,2195,2195,2195,0
20230808,170900,1810900965,2195,2195,2195,2195,0
20230808,170800,1810900965,2195,2195,2195,2195,0
20230808,170700,1810900965,2195,2195,2195,2195,0
20230808,170600,1810900965,2195,2195,2195,2195,0
20230808,170500,1810900965,2195,2195,2195,2195,0
20230808,170400,1810900965,2195,2195,2195,2195,0
20230808,170300,1810900965,2195,2195,2195,2195,0
20230808,170200,1810900965,2195,2195,2195,2195,0
20230808,170100,1810900965,2195,2195,2195,2195,0
20230808,170000,1810900965,2195,2195,2195,2195,0
20230808,165900,1810900965,2195,2195,2195,2195,0
20230808,165800,1810900965,2195,2195,2195,2195,0
20230808,165700,1810900965,2195,2195,2195,2195,0
20230808,165600,1810900965,2195,2195,2195,2195,0
20230808,165500,1810900965,2195,2195,2195,2195,0
20230808,165400,1810900965,2195,2195,2195,2195,0
20230808,165300,1810900965,2195,2195,2195,2195,0
20230808,165200,1810900965,2195,2195,2195,2195,0
20230808,165100,1810900965,2195,2195,2195,2195,0
20230808,165000,1810900965,2195,2195,2195,2195,0
20230808,164900,1810900965,2195,2195,2195,2195,0
20230808,164800,1810900965,2195,2195,2195,2195,0
20230808,164700,1810900965,2195,2195,2195,2195,0
20230808,164600,1810900965,2195,2195,2195,2195,0
20230808,164500,1810900965,2195,2195,2195,2195,0
20230808,164400,1810900965,2195,2195,2195,2195,17395
20230808,164300,1810900965,2195,2195,2195,2195,0
20230808,164200,1810900965,2195,2195,2195,2195,0
20230808,164100,1810900965,2195,2195,2195,2195,0
20230808,164000,1810900965,2195,2195,2195,2195,0
20230808,163900,1810900965,2195,2195,2195,2195,0
20230808,163800,1810900965,2195,2195,2195,2195,0
20230808,163700,1810900965,2195,2195,2195,2195,0
20230808,163600,1810900965,2195,2195,2195,2195,0
20230808,163500,1810900965,2195,2195,2195,2195,0
20230808,163400,1810900965,2195,2195,2195,2195,0
20230808,163300,1810900965,2195,2195,2195,2195,0
20230808,163200,1810900965,2195,2195,2195,2195,0
20230808,163100,1810900965,2195,2195,2195,2195,0
20230808,163000,1810900965,2195,2195,2195,2195,0
20230808,162900,1810900965,2195,2195,2195,2195,0
20230808,162800,1810900965,2195,2195,2195,2195,0
20230808,162700,1810900965,2195,2195,2195,2195,0
20230808,162600,1810900965,2195,2195,2195,2195,0
20230808,162500,1810900965,2195,2195,2195,2195,0
20230808,162400,1810900965,2195,2195,2195,2195,0
20230808,162300,1810900965,2195,2195,2195,2195,0
20230808,162200,1810900965,2195,2195,2195,2195,0
20230808,162100,1810900965,2195,2195,2195,2195,0
20230808,162000,1810900965,2195,2195,2195,2195,0
20230808,161900,1810900965,2195,2195,2195,2195,0
20230808,161800,1810900965,2195,2195,2195,2195,0
20230808,161700,1810900965,2195,2195,2195,2195,0
20230808,161600,1810900965,2195,2195,2195,2195,0
20230808,161500,1810900965,2195,2195,2195,2195,0
20230808,161400,1810900965,2195,2195,2195,2195,17395
20230808,161300,1810900965,2195,2195,2195,2195,0
20230808,161200,1810900965,2195,2195,2195,2195,0
20230808,161100,1810900965,2195,2195,2195,2195,0
20230808,161000,1810900965,2195,2195,2195,2195,0
20230808,160900,1810900965,2195,2195,2195,2195,0
20230808,160800,1810900965,2195,2195,2195,2195,0
20230808,160700,1810900965,2195,2195,2195,2195,0
20230808,160600,1810900965,2195,2195,2195,2195,0
20230808,160500,1810900965,2195,2195,2195,2195,0
20230808,160400,1810900965,2195,2195,2195,2195,0
20230808,160300,1810900965,2195,2195,2195,2195,0
20230808,160200,1810900965,2195,2195,2195,2195,0
20230808,160100,1810900965,2195,2195,2195,2195,0
20230808,160000,1810900965,2195,2195,2195,2195,0
20230808,155900,1810900965,2195,2195,2195,2195,0
20230808,155800,1810900965,2195,2195,2195,2195,0
20230808,155700,1810900965,2195,2195,2195,2195,0
20230808,155600,1810900965,2195,2195,2195,2195,0
20230808,155500,1810900965,2195,2195,2195,2195,0
20230808,155400,1810900965,2195,2195,2195,2195,0
20230808,155300,1810900965,2195,2195,2195,2195,0
20230808,155200,1810900965,2195,2195,2195,2195,0
20230808,155100,1810900965,2195,2195,2195,2195,0
20230808,155000,1810900965,2195,2195,2195,2195,0
20230808,154900,1810900965,2195,2195,2195,2195,0
20230808,154800,1810900965,2195,2195,2195,2195,0
20230808,154700,1810900965,2195,2195,2195,2195,0
20230808,154600,1810900965,2195,2195,2195,2195,0
20230808,154500,1810900965,2195,2195,2195,2195,0
20230808,154400,1810900965,2195,2195,2195,2195,17395
20230808,154300,1810900965,2195,2195,2195,2195,0
20230808,154200,1810900965,2195,2195,2195,2195,0
20230808,154100,1810900965,2195,2195,2195,2195,0
20230808,154000,1810900965,2195,2195,2195,2195,0
20230808,153900,1810900965,2195,2195,2195,2195,0
20230808,153800,1810900965,2195,2195,2195,2195,0
20230808,153700,1810900965,2195,2195,2195,2195,0
20230808,153600,1810900965,2195,2195,2195,2195,0
20230808,153500,1810900965,2195,2195,2195,2195,0
20230808,153400,1810900965,2195,2195,2195,2195,0
20230808,153300,1810900965,2195,2195,2195,2195,0
20230808,153200,1810900965,2195,2195,2195,2195,0
20230808,153100,1810900965,2195,2195,2195,2195,0
20230808,153000,1810900965,2195,2195,2195,2195,17395
20230808,152900,1772718940,2215,2215,2215,2215,0
20230808,152800,1772718940,2215,2215,2215,2215,0
20230808,152700,1772718940,2215,2215,2215,2215,0
20230808,152600,1772718940,2215,2215,2215,2215,0
20230808,152500,1772718940,2215,2215,2215,2215,0
20230808,152400,1772718940,2215,2215,2215,2215,0
20230808,152300,1772718940,2215,2215,2215,2215,0
20230808,152200,1772718940,2215,2215,2215,2215,0
20230808,152100,1772718940,2215,2215,2215,2215,0
20230808,152000,1772718940,2215,2215,2215,2215,0
20230808,151900,1772718940,2215,2215,2220,2215,2088
20230808,151800,1768090110,2215,2210,2215,2205,2060
20230808,151700,1763537165,2200,2215,2215,2200,3760
20230808,151600,1755242145,2215,2210,2215,2210,670
20230808,151500,1753761000,2215,2210,2215,2205,22
20230808,151400,1753712470,2205,2205,2205,2200,1370
20230808,151300,1750692715,2200,2200,2205,2200,1676
20230808,151200,1747000960,2205,2205,2205,2190,5216
20230808,151100,1735531305,2200,2215,2215,2200,7049
20230808,151000,1719967605,2225,2230,2230,2220,5402
20230808,150900,1707958615,2225,2235,2235,2225,13
20230808,150800,1707929625,2235,2235,2240,2230,816
20230808,150700,1706109160,2230,2230,2230,2230,428
20230808,150600,1705154720,2230,2240,2240,2230,1143
20230808,150500,1702594820,2240,2235,2240,2230,2278
20230808,150400,1697506525,2240,2240,2240,2240,1
20230808,150300,1697504285,2230,2230,2230,2230,190
20230808,150200,1697080585,2230,2230,2230,2230,1000
20230808,150100,1694850585,2230,2240,2240,2230,306
20230808,150000,1694168155,2230,2235,2235,2230,1501
20230808,145900,1690820920,2240,2240,2240,2240,205
20230808,145800,1690361720,2230,2240,2240,2230,4056
20230808,145700,1681310710,2230,2230,2235,2230,2594
20230808,145600,1675525070,2230,2240,2240,2230,2262
20230808,145500,1670479635,2240,2240,2240,2230,6124
20230808,145400,1656823035,2235,2230,2240,2230,308
20230808,145300,1656135615,2230,2230,2230,2230,0
20230808,145200,1656135615,2230,2240,2240,2230,34284
20230808,145100,1579676010,2240,2240,2250,2240,56
20230808,145000,1579550560,2250,2250,2260,2250,701
20230808,144900,1577973300,2250,2260,2260,2240,4
20230808,144800,1577964310,2260,2260,2260,2235,603
20230808,144700,1576606530,2255,2255,2255,2235,1899
20230808,144600,1572341485,2235,2255,2255,2235,2266
20230808,144500,1567272815,2255,2250,2255,2250,1829
20230808,144400,1563157510,2255,2250,2255,2250,2283
20230808,144300,1558020755,2250,2250,2250,2250,1186
20230808,144200,1555352255,2250,2240,2250,2235,168
20230808,144100,1554975440,2235,2250,2250,2230,28593
20230808,144000,1491131265,2250,2260,2260,2245,523
20230808,143900,1489954740,2250,2250,2250,2245,1005
20230808,143800,1487693515,2245,2250,2250,2245,1846
20230808,143700,1483548025,2260,2255,2260,2250,3829
20230808,143600,1474928630,2250,2255,2255,2250,100
20230808,143500,1474703380,2250,2255,2255,2250,1550
20230808,143400,1471215500,2255,2260,2260,2255,262
20230808,143300,1470624455,2265,2260,2265,2260,45
20230808,143200,1470522750,2265,2255,2265,2255,1004
20230808,143100,1468258710,2265,2255,2265,2255,19
20230808,143000,1468215735,2265,2265,2265,2265,52
20230808,142900,1468097955,2265,2265,2265,2265,1
20230808,142800,1468095690,2255,2255,2255,2255,0
20230808,142700,1468095690,2255,2260,2265,2255,1287
20230808,142600,1465189475,2260,2260,2260,2250,2086
20230808,142500,1460493680,2260,2260,2265,2260,81
20230808,142400,1460310615,2260,2250,2260,2250,501
20230808,142300,1459182365,2250,2265,2265,2250,15321
20230808,142200,1424696315,2260,2260,2260,2260,100
20230808,142100,1424470315,2265,2265,2265,2265,10
20230808,142000,1424447665,2265,2265,2265,2265,717
20230808,141900,1422823660,2265,2265,2265,2265,0
20230808,141800,1422823660,2265,2260,2265,2260,36
20230808,141700,1422742250,2260,2260,2265,2260,280
20230808,141600,1422109250,2260,2260,2260,2260,200
20230808,141500,1421657250,2265,2265,2265,2255,120
20230808,141400,1421385550,2265,2255,2265,2255,1002
20230808,141300,1419126020,2255,2275,2275,2255,28464
20230808,141200,1354766015,2275,2280,2280,2275,464
20230808,141100,1353709730,2295,2295,2295,2295,1
20230808,141000,1353707435,2290,2275,2295,2275,2025
20230808,140900,1349100525,2275,2295,2295,2275,3216
20230808,140800,1341768240,2295,2295,2295,2295,0
20230808,140700,1341768240,2295,2285,2295,2285,112
20230808,140600,1341512305,2295,2295,2295,2295,0
20230808,140500,1341512305,2295,2290,2295,2285,746
20230808,140400,1339807585,2295,2295,2295,2295,25
20230808,140300,1339750210,2295,2290,2295,2290,4501
20230808,140200,1329442795,2300,2295,2300,2295,4
20230808,140100,1329433610,2300,2300,2300,2300,2
20230808,140000,1329429010,2300,2295,2300,2295,6
20230808,135900,1329415230,2300,2290,2300,2290,150
20230808,135800,1329070730,2295,2295,2295,2295,0
20230808,135700,1329070730,2295,2300,2300,2295,63
20230808,135600,1328925930,2300,2290,2300,2280,3643
20230808,135500,1320603980,2300,2300,2300,2300,0
20230808,135400,1320603980,2300,2300,2300,2300,22
20230808,135300,1320553380,2300,2300,2300,2300,528
20230808,135200,1319338980,2305,2305,2305,2305,1
20230808,135100,1319336675,2305,2300,2305,2290,1149
20230808,135000,1316696230,2305,2305,2305,2305,0
20230808,134900,1316696230,2305,2300,2305,2300,202
20230808,134800,1316231620,2305,2300,2305,2300,341
20230808,134700,1315447140,2300,2285,2300,2285,101
20230808,134600,1315215890,2290,2290,2290,2290,20
20230808,134500,1315170090,2300,2300,2300,2285,3666
20230808,134400,1306776705,2300,2300,2300,2300,200
20230808,134300,1306316705,2300,2300,2300,2300,70
20230808,134200,1306155705,2300,2305,2305,2300,160
20230808,134100,1305787405,2305,2305,2305,2305,0
20230808,134000,1305787405,2305,2300,2305,2300,455
20230808,133900,1304740880,2300,2300,2300,2300,1
20230808,133800,1304738580,2295,2295,2295,2295,875
20230808,133700,1302730455,2295,2295,2295,2295,0
20230808,133600,1302730455,2295,2295,2295,2295,3
20230808,133500,1302723570,2285,2290,2295,2285,1207
20230808,133400,1299965300,2295,2295,2295,2295,0
20230808,133300,1299965300,2295,2295,2295,2295,500
20230808,133200,1298817800,2295,2290,2295,2290,1456
20230808,133100,1295481285,2295,2295,2295,2295,0
20230808,133000,1295481285,2295,2295,2295,2295,1504
20230808,132900,1292029605,2295,2295,2295,2295,10
20230808,132800,1292006655,2285,2285,2285,2285,0
20230808,132700,1292006655,2285,2290,2290,2285,40
20230808,132600,1291915105,2290,2290,2290,2290,8
20230808,132500,1291896785,2290,2280,2290,2280,1877
20230808,132400,1287612265,2285,2285,2285,2285,720
20230808,132300,1285967065,2285,2285,2285,2285,9
20230808,132200,1285946500,2295,2295,2295,2295,30
20230808,132100,1285877650,2295,2295,2295,2295,1
20230808,132000,1285875355,2285,2285,2285,2285,0
20230808,131900,1285875355,2285,2285,2285,2285,0
20230808,131800,1285875355,2285,2285,2285,2285,0
20230808,131700,1285875355,2285,2285,2285,2285,0
20230808,131600,1285875355,2285,2280,2285,2280,5111
20230808,131500,1274221725,2285,2285,2285,2285,0
20230808,131400,1274221725,2285,2285,2285,2285,0
20230808,131300,1274221725,2285,2285,2285,2285,7
20230808,131200,1274205730,2280,2280,2280,2280,0
20230808,131100,1274205730,2280,2290,2290,2280,3612
20230808,131000,1265953310,2295,2290,2295,2290,2345
20230808,130900,1260583105,2290,2295,2295,2290,187
20230808,130800,1260154760,2295,2295,2295,2295,0
20230808,130700,1260154760,2295,2295,2295,2295,11
20230808,130600,1260129515,2295,2295,2295,2295,20
20230808,130500,1260083615,2285,2290,2290,2285,530
20230808,130400,1258872360,2295,2295,2295,2295,5
20230808,130300,1258860885,2300,2300,2300,2300,10
20230808,130200,1258837885,2285,2285,2285,2285,2161
20230808,130100,1253900000,2285,2290,2290,2280,1720
20230808,130000,1249970635,2290,2290,2290,2290,110
20230808,125900,1249718735,2290,2300,2305,2290,311
20230808,125800,1249001945,2305,2305,2305,2305,0
20230808,125700,1249001945,2305,2290,2305,2290,23
20230808,125600,1248949230,2285,2285,2285,2285,0
20230808,125500,1248949230,2285,2300,2315,2285,3340
20230808,125400,1241245475,2300,2305,2305,2300,1291
20230808,125300,1238269770,2300,2300,2300,2295,150
20230808,125200,1237924820,2300,2300,2300,2300,0
20230808,125100,1237924820,2300,2300,2300,2300,0
20230808,125000,1237924820,2300,2300,2300,2300,1
20230808,124900,1237922520,2295,2295,2295,2295,0
20230808,124800,1237922520,2295,2300,2300,2295,1005
20230808,124700,1235611045,2300,2300,2310,2300,301
20230808,124600,1234917255,2300,2300,2300,2300,0
20230808,124500,1234917255,2300,2300,2300,2300,100
20230808,124400,1234687255,2285,2285,2285,2285,20
20230808,124300,1234641555,2285,2285,2285,2285,631
20230808,124200,1233199720,2280,2280,2280,2280,0
20230808,124100,1233199720,2280,2285,2285,2280,800
20230808,124000,1231374875,2285,2285,2285,2285,800
20230808,123900,1229546875,2285,2285,2285,2285,0
20230808,123800,1229546875,2285,2305,2305,2285,1604
20230808,123700,1225879780,2305,2305,2305,2305,440
20230808,123600,1224865580,2305,2305,2305,2305,9
20230808,123500,1224844835,2290,2305,2305,2290,210
20230808,123400,1224360935,2305,2305,2305,2305,411
20230808,123300,1223413580,2305,2305,2305,2305,500
20230808,123200,1222261080,2305,2305,2305,2305,0
20230808,123100,1222261080,2305,2300,2305,2300,324
20230808,123000,1221514270,2300,2300,2300,2300,56
20230808,122900,1221385470,2305,2305,2305,2305,0
20230808,122800,1221385470,2305,2305,2305,2305,1100
20230808,122700,1218849970,2300,2305,2305,2300,11
20230808,122600,1218824665,2300,2300,2300,2300,0
20230808,122500,1218824665,2300,2300,2300,2300,166
20230808,122400,1218442865,2300,2300,2300,2300,0
20230808,122300,1218442865,2300,2300,2300,2300,4
20230808,122200,1218433665,2300,2300,2300,2300,30
20230808,122100,1218364665,2300,2295,2300,2295,2
20230808,122000,1218360070,2300,2300,2300,2300,0
20230808,121900,1218360070,2300,2300,2300,2300,0
20230808,121800,1218360070,2300,2300,2300,2300,0
20230808,121700,1218360070,2300,2295,2300,2290,549
20230808,121600,1217100350,2305,2305,2305,2305,0
20230808,121500,1217100350,2305,2285,2305,2285,2
20230808,121400,1217095760,2305,2305,2305,2305,1
20230808,121300,1217093455,2300,2300,2300,2300,105
20230808,121200,1216851955,2305,2290,2305,2290,312
20230808,121100,1216137295,2305,2305,2305,2305,7
20230808,121000,1216121160,2305,2290,2310,2290,9033
20230808,120900,1195353615,2290,2270,2290,2270,5160
20230808,120800,1183600435,2270,2270,2270,2270,1
20230808,120700,1183598165,2255,2265,2270,2255,3557
20230808,120600,1175565105,2260,2275,2275,2260,22688
20230808,120500,1124255345,2290,2290,2290,2290,13
20230808,120400,1124225575,2290,2290,2290,2290,0
20230808,120300,1124225575,2290,2290,2290,2290,1
20230808,120200,1124223285,2290,2275,2290,2270,2250
20230808,120100,1119114915,2275,2280,2280,2275,308
20230808,120000,1118413420,2290,2290,2290,2270,4343
20230808,115900,1108552305,2295,2295,2295,2295,1
20230808,115800,1108550010,2290,2290,2290,2290,0
20230808,115700,1108550010,2290,2290,2290,2290,10
20230808,115600,1108527110,2290,2290,2290,2290,100
20230808,115500,1108298110,2300,2290,2300,2290,824
20230808,115400,1106405405,2295,2295,2295,2295,65
20230808,115300,1106256230,2300,2295,2300,2265,23088
20230808,115200,1053754100,2305,2305,2305,2305,45
20230808,115100,1053650375,2305,2305,2305,2305,0
20230808,115000,1053650375,2305,2305,2305,2305,100
20230808,114900,1053419875,2305,2305,2305,2305,1
20230808,114800,1053417570,2310,2310,2310,2310,0
20230808,114700,1053417570,2310,2310,2310,2310,6
20230808,114600,1053403710,2310,2295,2310,2295,5717
20230808,114500,1040283150,2295,2310,2310,2295,575
20230808,114400,1038963465,2310,2310,2310,2310,0
20230808,114300,1038963465,2310,2305,2310,2295,21971
20230808,114200,988539595,2315,2315,2315,2315,0
20230808,114100,988539595,2315,2315,2315,2315,0
20230808,114000,988539595,2315,2310,2315,2310,1040
20230808,113900,986133210,2310,2295,2310,2295,201
20230808,113800,985671900,2295,2305,2305,2295,2000
20230808,113700,981078155,2310,2310,2310,2310,443
20230808,113600,980054825,2310,2310,2310,2310,0
20230808,113500,980054825,2310,2310,2310,2310,43
20230808,113400,979955495,2310,2310,2310,2310,0
20230808,113300,979955495,2310,2310,2310,2310,50
20230808,113200,979839995,2310,2310,2310,2310,305
20230808,113100,979135445,2315,2295,2315,2295,1247
20230808,113000,976273560,2300,2300,2315,2300,2497
20230808,112900,970495400,2285,2300,2300,2285,301
20230808,112800,969803115,2300,2300,2300,2300,0
20230808,112700,969803115,2300,2295,2300,2295,2001
20230808,112600,965210815,2295,2290,2295,2290,10
20230808,112500,965187910,2290,2295,2295,2290,21
20230808,112400,965139815,2295,2295,2295,2280,2561
20230808,112300,959262345,2280,2280,2280,2275,393
20230808,112200,958367170,2275,2290,2295,2275,4093
20230808,112100,949047650,2285,2290,2290,2285,220
20230808,112000,948543950,2295,2285,2295,2280,2141
20230808,111900,943659685,2290,2290,2290,2290,49
20230808,111800,943547475,2290,2290,2290,2290,21
20230808,111700,943499385,2285,2285,2285,2285,206
20230808,111600,943028675,2290,2290,2290,2290,65
20230808,111500,942879825,2275,2290,2290,2275,2005
20230808,111400,938318175,2290,2290,2295,2280,1140
20230808,111300,935708925,2280,2280,2280,2280,1290
20230808,111200,932767725,2295,2295,2295,2295,62
20230808,111100,932625435,2295,2285,2295,2285,2
20230808,111000,932620855,2280,2290,2290,2280,40
20230808,110900,932529515,2295,2295,2295,2285,166
20230808,110800,932149580,2295,2295,2295,2295,0
20230808,110700,932149580,2295,2295,2295,2295,14
20230808,110600,932117450,2295,2295,2295,2295,0
20230808,110500,932117450,2295,2295,2295,2280,46
20230808,110400,932012330,2280,2290,2295,2280,2041
20230808,110300,927357700,2280,2280,2280,2280,0
20230808,110200,927357700,2280,2290,2290,2280,10003
20230808,110100,904522405,2290,2290,2295,2290,4420
20230808,110000,894400590,2295,2295,2295,2295,273
20230808,105900,893774055,2295,2300,2300,2295,4599
20230808,105800,883213855,2300,2305,2305,2300,5634
20230808,105700,870241915,2305,2305,2305,2305,81
20230808,105600,870055210,2305,2305,2305,2305,2467
20230808,105500,864368775,2305,2305,2305,2305,1000
20230808,105400,862063775,2310,2305,2310,2305,344
20230808,105300,861270835,2310,2310,2310,2310,1002
20230808,105200,858956215,2305,2305,2305,2305,4
20230808,105100,858946995,2305,2305,2305,2305,0
20230808,105000,858946995,2305,2310,2310,2300,65
20230808,104900,858797080,2310,2310,2310,2310,4
20230808,104800,858787840,2310,2310,2310,2305,103
20230808,104700,858549925,2315,2315,2315,2315,0
20230808,104600,858549925,2315,2315,2315,2315,1
20230808,104500,858547610,2305,2305,2305,2305,250
20230808,104400,857971360,2305,2305,2305,2305,0
20230808,104300,857971360,2305,2310,2310,2305,884
20230808,104200,855933690,2310,2315,2315,2310,2
20230808,104100,855929065,2300,2295,2315,2295,235
20230808,104000,855387435,2300,2315,2315,2300,59
20230808,103900,855250940,2315,2295,2315,2295,58
20230808,103800,855117810,2295,2320,2320,2295,6001
20230808,103700,841343835,2295,2295,2295,2295,0
20230808,103600,841343835,2295,2300,2320,2295,1132
20230808,103500,838741245,2290,2290,2290,2290,0
20230808,103400,838741245,2290,2310,2310,2290,3637
20230808,103300,830388615,2310,2315,2315,2310,1551
20230808,103200,826805715,2320,2320,2320,2315,3790
20230808,103100,818013415,2325,2325,2325,2325,101
20230808,103000,817778590,2325,2315,2325,2315,101
20230808,102900,817544765,2315,2315,2315,2315,46
20230808,102800,817438275,2325,2325,2325,2325,5
20230808,102700,817426650,2320,2330,2330,2320,3004
20230808,102600,810441605,2350,2330,2350,2330,126
20230808,102500,810147755,2355,2345,2355,2345,2
20230808,102400,810143055,2345,2390,2390,2345,271
20230808,102300,809505460,2390,2310,2400,2305,20939
20230808,102200,759999705,2310,2310,2310,2310,1058
20230808,102100,757555725,2300,2300,2300,2300,615
20230808,102000,756141225,2300,2290,2300,2290,5
20230808,101900,756129735,2300,2290,2300,2290,5044
20230808,101800,744578965,2290,2290,2290,2290,32
20230808,101700,744505685,2280,2280,2280,2280,409
20230808,101600,743573165,2285,2280,2285,2280,6269
20230808,101500,729275585,2285,2285,2285,2285,21
20230808,101400,729227600,2285,2290,2290,2285,161
20230808,101300,728859505,2290,2290,2290,2290,55
20230808,101200,728733555,2285,2305,2305,2285,5911
20230808,101100,715189035,2320,2320,2320,2320,21
20230808,101000,715140315,2305,2305,2305,2305,30
20230808,100900,715071165,2305,2320,2320,2305,1270
20230808,100800,712141220,2320,2310,2320,2305,6819
20230808,100700,696420145,2320,2320,2320,2320,20
20230808,100600,696373745,2320,2305,2320,2305,1302
20230808,100500,693357605,2305,2315,2315,2305,1012
20230808,100400,691014935,2300,2305,2325,2300,3790
20230808,100300,682272005,2320,2305,2320,2305,430
20230808,100200,681280830,2305,2305,2305,2305,26
20230808,100100,681220900,2320,2320,2320,2310,795
20230808,100000,679381440,2320,2320,2320,2315,950
20230808,095900,677178440,2320,2310,2320,2310,10403
20230808,095800,653145320,2310,2310,2310,2300,559
20230808,095700,651858910,2305,2300,2305,2300,118
20230808,095600,651587170,2305,2300,2305,2300,884
20230808,095500,649549850,2285,2300,2300,2285,110
20230808,095400,649297000,2280,2290,2290,2280,2154
20230808,095300,644378465,2305,2290,2305,2290,1019
20230808,095200,642044840,2290,2310,2310,2290,279
20230808,095100,641405330,2310,2285,2310,2285,10949
20230808,095000,616385460,2285,2285,2285,2280,603
20230808,094900,615009605,2280,2290,2290,2280,1081
20230808,094800,612543430,2285,2310,2310,2285,7030
20230808,094700,596472610,2310,2295,2320,2295,7191
20230808,094600,579891400,2285,2300,2300,2285,20508
20230808,094500,533029045,2305,2305,2305,2305,1470
20230808,094400,529640695,2285,2330,2330,2285,4129
20230808,094300,520127085,2330,2320,2330,2320,341
20230808,094200,519335945,2320,2335,2335,2320,66
20230808,094100,519182510,2335,2335,2340,2335,201
20230808,094000,518712425,2340,2335,2340,2335,243
20230808,093900,518145015,2335,2340,2340,2320,1109
20230808,093800,515565980,2330,2315,2335,2310,2588
20230808,093700,509543305,2315,2315,2315,2300,2288
20230808,093600,504260450,2315,2300,2315,2300,3527
20230808,093500,496148185,2300,2300,2300,2290,677
20230808,093400,494595090,2300,2300,2300,2300,5406
20230808,093300,482161290,2285,2285,2290,2280,1828
20230808,093200,477980785,2285,2290,2290,2285,763
20230808,093100,476235275,2285,2305,2305,2285,2018
20230808,093000,471622575,2305,2315,2320,2260,19211
20230808,092900,427941860,2300,2315,2320,2300,10919
20230808,092800,402720915,2340,2315,2340,2315,301
20230808,092700,402024075,2315,2315,2315,2300,43
20230808,092600,401924695,2300,2330,2380,2300,9956
20230808,092500,378837585,2325,2300,2325,2300,8982
20230808,092400,358071375,2300,2290,2300,2290,2208
20230808,092300,352998555,2290,2285,2290,2275,2368
20230808,092200,347603110,2285,2275,2285,2275,1850
20230808,092100,343389940,2275,2265,2280,2260,739
20230808,092000,341711465,2260,2275,2285,2260,1743
20230808,091900,337760190,2280,2280,2280,2280,2445
20230808,091800,332185590,2280,2280,2280,2265,4975
20230808,091700,320897880,2280,2280,2280,2250,10310
20230808,091600,297550075,2270,2280,2285,2265,9760
20230808,091500,275348325,2280,2285,2285,2280,4671
20230808,091400,264682160,2280,2280,2280,2275,3684
20230808,091300,256288310,2285,2305,2305,2285,3372
20230808,091200,248561805,2290,2280,2290,2280,8459
20230808,091100,229270765,2310,2280,2325,2270,5756
20230808,091000,216156995,2265,2305,2305,2265,13988
20230808,090900,184116225,2305,2350,2350,2305,14702
20230808,090800,150010285,2350,2360,2360,2330,10350
20230808,090700,125784625,2355,2345,2355,2340,1099
20230808,090600,123211515,2345,2360,2360,2345,7145
20230808,090500,106409900,2360,2350,2360,2350,2869
20230808,090400,99663640,2350,2340,2355,2340,993
20230808,090300,97330905,2335,2345,2355,2335,3605
20230808,090200,88891980,2345,2375,2380,2335,13616
20230808,090100,56836575,2380,2390,2400,2375,5693
20230808,090000,43246755,2420,2475,2475,2350,17891