KissMeData/208340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200900,626878035,2275,2275,2275,2275,6035
20230809,200800,626878035,2275,2275,2275,2275,0
20230809,200700,626878035,2275,2275,2275,2275,0
20230809,200600,626878035,2275,2275,2275,2275,0
20230809,200500,626878035,2275,2275,2275,2275,0
20230809,200400,626878035,2275,2275,2275,2275,0
20230809,200300,626878035,2275,2275,2275,2275,0
20230809,200200,626878035,2275,2275,2275,2275,0
20230809,200100,626878035,2275,2275,2275,2275,0
20230809,200000,626878035,2275,2275,2275,2275,0
20230809,195900,626878035,2275,2275,2275,2275,0
20230809,195800,626878035,2275,2275,2275,2275,0
20230809,195700,626878035,2275,2275,2275,2275,0
20230809,195600,626878035,2275,2275,2275,2275,0
20230809,195500,626878035,2275,2275,2275,2275,0
20230809,195400,626878035,2275,2275,2275,2275,0
20230809,195300,626878035,2275,2275,2275,2275,0
20230809,195200,626878035,2275,2275,2275,2275,0
20230809,195100,626878035,2275,2275,2275,2275,0
20230809,195000,626878035,2275,2275,2275,2275,0
20230809,194900,626878035,2275,2275,2275,2275,0
20230809,194800,626878035,2275,2275,2275,2275,0
20230809,194700,626878035,2275,2275,2275,2275,0
20230809,194600,626878035,2275,2275,2275,2275,0
20230809,194500,626878035,2275,2275,2275,2275,0
20230809,194400,626878035,2275,2275,2275,2275,0
20230809,194300,626878035,2275,2275,2275,2275,0
20230809,194200,626878035,2275,2275,2275,2275,0
20230809,194100,626878035,2275,2275,2275,2275,0
20230809,194000,626878035,2275,2275,2275,2275,0
20230809,193900,626878035,2275,2275,2275,2275,6035
20230809,193800,626878035,2275,2275,2275,2275,0
20230809,193700,626878035,2275,2275,2275,2275,0
20230809,193600,626878035,2275,2275,2275,2275,0
20230809,193500,626878035,2275,2275,2275,2275,0
20230809,193400,626878035,2275,2275,2275,2275,0
20230809,193300,626878035,2275,2275,2275,2275,0
20230809,193200,626878035,2275,2275,2275,2275,0
20230809,193100,626878035,2275,2275,2275,2275,0
20230809,193000,626878035,2275,2275,2275,2275,0
20230809,192900,626878035,2275,2275,2275,2275,0
20230809,192800,626878035,2275,2275,2275,2275,0
20230809,192700,626878035,2275,2275,2275,2275,0
20230809,192600,626878035,2275,2275,2275,2275,0
20230809,192500,626878035,2275,2275,2275,2275,0
20230809,192400,626878035,2275,2275,2275,2275,0
20230809,192300,626878035,2275,2275,2275,2275,0
20230809,192200,626878035,2275,2275,2275,2275,0
20230809,192100,626878035,2275,2275,2275,2275,0
20230809,192000,626878035,2275,2275,2275,2275,0
20230809,191900,626878035,2275,2275,2275,2275,0
20230809,191800,626878035,2275,2275,2275,2275,0
20230809,191700,626878035,2275,2275,2275,2275,0
20230809,191600,626878035,2275,2275,2275,2275,0
20230809,191500,626878035,2275,2275,2275,2275,0
20230809,191400,626878035,2275,2275,2275,2275,0
20230809,191300,626878035,2275,2275,2275,2275,0
20230809,191200,626878035,2275,2275,2275,2275,0
20230809,191100,626878035,2275,2275,2275,2275,0
20230809,191000,626878035,2275,2275,2275,2275,0
20230809,190900,626878035,2275,2275,2275,2275,6035
20230809,190800,626878035,2275,2275,2275,2275,0
20230809,190700,626878035,2275,2275,2275,2275,0
20230809,190600,626878035,2275,2275,2275,2275,0
20230809,190500,626878035,2275,2275,2275,2275,0
20230809,190400,626878035,2275,2275,2275,2275,0
20230809,190300,626878035,2275,2275,2275,2275,0
20230809,190200,626878035,2275,2275,2275,2275,0
20230809,190100,626878035,2275,2275,2275,2275,0
20230809,190000,626878035,2275,2275,2275,2275,0
20230809,185900,626878035,2275,2275,2275,2275,0
20230809,185800,626878035,2275,2275,2275,2275,0
20230809,185700,626878035,2275,2275,2275,2275,0
20230809,185600,626878035,2275,2275,2275,2275,0
20230809,185500,626878035,2275,2275,2275,2275,0
20230809,185400,626878035,2275,2275,2275,2275,0
20230809,185300,626878035,2275,2275,2275,2275,0
20230809,185200,626878035,2275,2275,2275,2275,0
20230809,185100,626878035,2275,2275,2275,2275,0
20230809,185000,626878035,2275,2275,2275,2275,0
20230809,184900,626878035,2275,2275,2275,2275,0
20230809,184800,626878035,2275,2275,2275,2275,0
20230809,184700,626878035,2275,2275,2275,2275,0
20230809,184600,626878035,2275,2275,2275,2275,0
20230809,184500,626878035,2275,2275,2275,2275,0
20230809,184400,626878035,2275,2275,2275,2275,0
20230809,184300,626878035,2275,2275,2275,2275,0
20230809,184200,626878035,2275,2275,2275,2275,0
20230809,184100,626878035,2275,2275,2275,2275,0
20230809,184000,626878035,2275,2275,2275,2275,0
20230809,183900,626878035,2275,2275,2275,2275,6035
20230809,183800,626878035,2275,2275,2275,2275,0
20230809,183700,626878035,2275,2275,2275,2275,0
20230809,183600,626878035,2275,2275,2275,2275,0
20230809,183500,626878035,2275,2275,2275,2275,0
20230809,183400,626878035,2275,2275,2275,2275,0
20230809,183300,626878035,2275,2275,2275,2275,0
20230809,183200,626878035,2275,2275,2275,2275,0
20230809,183100,626878035,2275,2275,2275,2275,0
20230809,183000,626878035,2275,2275,2275,2275,0
20230809,182900,626878035,2275,2275,2275,2275,0
20230809,182800,626878035,2275,2275,2275,2275,0
20230809,182700,626878035,2275,2275,2275,2275,0
20230809,182600,626878035,2275,2275,2275,2275,0
20230809,182500,626878035,2275,2275,2275,2275,0
20230809,182400,626878035,2275,2275,2275,2275,0
20230809,182300,626878035,2275,2275,2275,2275,0
20230809,182200,626878035,2275,2275,2275,2275,0
20230809,182100,626878035,2275,2275,2275,2275,0
20230809,182000,626878035,2275,2275,2275,2275,0
20230809,181900,626878035,2275,2275,2275,2275,0
20230809,181800,626878035,2275,2275,2275,2275,0
20230809,181700,626878035,2275,2275,2275,2275,0
20230809,181600,626878035,2275,2275,2275,2275,0
20230809,181500,626878035,2275,2275,2275,2275,0
20230809,181400,626878035,2275,2275,2275,2275,0
20230809,181300,626878035,2275,2275,2275,2275,0
20230809,181200,626878035,2275,2275,2275,2275,0
20230809,181100,626878035,2275,2275,2275,2275,0
20230809,181000,626878035,2275,2275,2275,2275,0
20230809,180900,626878035,2275,2275,2275,2275,6035
20230809,180800,626878035,2275,2275,2275,2275,0
20230809,180700,626878035,2275,2275,2275,2275,0
20230809,180600,626878035,2275,2275,2275,2275,0
20230809,180500,626878035,2275,2275,2275,2275,0
20230809,180400,626878035,2275,2275,2275,2275,0
20230809,180300,626878035,2275,2275,2275,2275,0
20230809,180200,626878035,2275,2275,2275,2275,0
20230809,180100,626878035,2275,2275,2275,2275,0
20230809,180000,626878035,2275,2275,2275,2275,0
20230809,175900,626878035,2275,2275,2275,2275,0
20230809,175800,626878035,2275,2275,2275,2275,0
20230809,175700,626878035,2275,2275,2275,2275,0
20230809,175600,626878035,2275,2275,2275,2275,0
20230809,175500,626878035,2275,2275,2275,2275,0
20230809,175400,626878035,2275,2275,2275,2275,0
20230809,175300,626878035,2275,2275,2275,2275,0
20230809,175200,626878035,2275,2275,2275,2275,0
20230809,175100,626878035,2275,2275,2275,2275,0
20230809,175000,626878035,2275,2275,2275,2275,0
20230809,174900,626878035,2275,2275,2275,2275,0
20230809,174800,626878035,2275,2275,2275,2275,0
20230809,174700,626878035,2275,2275,2275,2275,0
20230809,174600,626878035,2275,2275,2275,2275,0
20230809,174500,626878035,2275,2275,2275,2275,0
20230809,174400,626878035,2275,2275,2275,2275,0
20230809,174300,626878035,2275,2275,2275,2275,0
20230809,174200,626878035,2275,2275,2275,2275,0
20230809,174100,626878035,2275,2275,2275,2275,0
20230809,174000,626878035,2275,2275,2275,2275,0
20230809,173900,626878035,2275,2275,2275,2275,6035
20230809,173800,626878035,2275,2275,2275,2275,0
20230809,173700,626878035,2275,2275,2275,2275,0
20230809,173600,626878035,2275,2275,2275,2275,0
20230809,173500,626878035,2275,2275,2275,2275,0
20230809,173400,626878035,2275,2275,2275,2275,0
20230809,173300,626878035,2275,2275,2275,2275,0
20230809,173200,626878035,2275,2275,2275,2275,0
20230809,173100,626878035,2275,2275,2275,2275,0
20230809,173000,626878035,2275,2275,2275,2275,0
20230809,172900,626878035,2275,2275,2275,2275,0
20230809,172800,626878035,2275,2275,2275,2275,0
20230809,172700,626878035,2275,2275,2275,2275,0
20230809,172600,626878035,2275,2275,2275,2275,0
20230809,172500,626878035,2275,2275,2275,2275,0
20230809,172400,626878035,2275,2275,2275,2275,0
20230809,172300,626878035,2275,2275,2275,2275,0
20230809,172200,626878035,2275,2275,2275,2275,0
20230809,172100,626878035,2275,2275,2275,2275,0
20230809,172000,626878035,2275,2275,2275,2275,0
20230809,171900,626878035,2275,2275,2275,2275,0
20230809,171800,626878035,2275,2275,2275,2275,0
20230809,171700,626878035,2275,2275,2275,2275,0
20230809,171600,626878035,2275,2275,2275,2275,0
20230809,171500,626878035,2275,2275,2275,2275,0
20230809,171400,626878035,2275,2275,2275,2275,0
20230809,171300,626878035,2275,2275,2275,2275,0
20230809,171200,626878035,2275,2275,2275,2275,0
20230809,171100,626878035,2275,2275,2275,2275,0
20230809,171000,626878035,2275,2275,2275,2275,0
20230809,170900,626878035,2275,2275,2275,2275,6035
20230809,170800,626878035,2275,2275,2275,2275,0
20230809,170700,626878035,2275,2275,2275,2275,0
20230809,170600,626878035,2275,2275,2275,2275,0
20230809,170500,626878035,2275,2275,2275,2275,0
20230809,170400,626878035,2275,2275,2275,2275,0
20230809,170300,626878035,2275,2275,2275,2275,0
20230809,170200,626878035,2275,2275,2275,2275,0
20230809,170100,626878035,2275,2275,2275,2275,0
20230809,170000,626878035,2275,2275,2275,2275,0
20230809,165900,626878035,2275,2275,2275,2275,0
20230809,165800,626878035,2275,2275,2275,2275,0
20230809,165700,626878035,2275,2275,2275,2275,0
20230809,165600,626878035,2275,2275,2275,2275,0
20230809,165500,626878035,2275,2275,2275,2275,0
20230809,165400,626878035,2275,2275,2275,2275,0
20230809,165300,626878035,2275,2275,2275,2275,0
20230809,165200,626878035,2275,2275,2275,2275,0
20230809,165100,626878035,2275,2275,2275,2275,0
20230809,165000,626878035,2275,2275,2275,2275,0
20230809,164900,626878035,2275,2275,2275,2275,0
20230809,164800,626878035,2275,2275,2275,2275,0
20230809,164700,626878035,2275,2275,2275,2275,0
20230809,164600,626878035,2275,2275,2275,2275,0
20230809,164500,626878035,2275,2275,2275,2275,0
20230809,164400,626878035,2275,2275,2275,2275,0
20230809,164300,626878035,2275,2275,2275,2275,0
20230809,164200,626878035,2275,2275,2275,2275,0
20230809,164100,626878035,2275,2275,2275,2275,0
20230809,164000,626878035,2275,2275,2275,2275,0
20230809,163900,626878035,2275,2275,2275,2275,6035
20230809,163800,626878035,2275,2275,2275,2275,0
20230809,163700,626878035,2275,2275,2275,2275,0
20230809,163600,626878035,2275,2275,2275,2275,0
20230809,163500,626878035,2275,2275,2275,2275,0
20230809,163400,626878035,2275,2275,2275,2275,0
20230809,163300,626878035,2275,2275,2275,2275,0
20230809,163200,626878035,2275,2275,2275,2275,0
20230809,163100,626878035,2275,2275,2275,2275,0
20230809,163000,626878035,2275,2275,2275,2275,0
20230809,162900,626878035,2275,2275,2275,2275,0
20230809,162800,626878035,2275,2275,2275,2275,0
20230809,162700,626878035,2275,2275,2275,2275,0
20230809,162600,626878035,2275,2275,2275,2275,0
20230809,162500,626878035,2275,2275,2275,2275,0
20230809,162400,626878035,2275,2275,2275,2275,0
20230809,162300,626878035,2275,2275,2275,2275,0
20230809,162200,626878035,2275,2275,2275,2275,0
20230809,162100,626878035,2275,2275,2275,2275,0
20230809,162000,626878035,2275,2275,2275,2275,0
20230809,161900,626878035,2275,2275,2275,2275,0
20230809,161800,626878035,2275,2275,2275,2275,0
20230809,161700,626878035,2275,2275,2275,2275,0
20230809,161600,626878035,2275,2275,2275,2275,0
20230809,161500,626878035,2275,2275,2275,2275,0
20230809,161400,626878035,2275,2275,2275,2275,0
20230809,161300,626878035,2275,2275,2275,2275,0
20230809,161200,626878035,2275,2275,2275,2275,0
20230809,161100,626878035,2275,2275,2275,2275,0
20230809,161000,626878035,2275,2275,2275,2275,0
20230809,160900,626878035,2275,2275,2275,2275,6035
20230809,160800,626878035,2275,2275,2275,2275,0
20230809,160700,626878035,2275,2275,2275,2275,0
20230809,160600,626878035,2275,2275,2275,2275,0
20230809,160500,626878035,2275,2275,2275,2275,0
20230809,160400,626878035,2275,2275,2275,2275,0
20230809,160300,626878035,2275,2275,2275,2275,0
20230809,160200,626878035,2275,2275,2275,2275,0
20230809,160100,626878035,2275,2275,2275,2275,0
20230809,160000,626878035,2275,2275,2275,2275,0
20230809,155900,626878035,2275,2275,2275,2275,0
20230809,155800,626878035,2275,2275,2275,2275,0
20230809,155700,626878035,2275,2275,2275,2275,0
20230809,155600,626878035,2275,2275,2275,2275,0
20230809,155500,626878035,2275,2275,2275,2275,0
20230809,155400,626878035,2275,2275,2275,2275,0
20230809,155300,626878035,2275,2275,2275,2275,0
20230809,155200,626878035,2275,2275,2275,2275,0
20230809,155100,626878035,2275,2275,2275,2275,0
20230809,155000,626878035,2275,2275,2275,2275,0
20230809,154900,626878035,2275,2275,2275,2275,0
20230809,154800,626878035,2275,2275,2275,2275,0
20230809,154700,626878035,2275,2275,2275,2275,0
20230809,154600,626878035,2275,2275,2275,2275,0
20230809,154500,626878035,2275,2275,2275,2275,0
20230809,154400,626878035,2275,2275,2275,2275,0
20230809,154300,626878035,2275,2275,2275,2275,0
20230809,154200,626878035,2275,2275,2275,2275,0
20230809,154100,626878035,2275,2275,2275,2275,0
20230809,154000,626878035,2275,2275,2275,2275,0
20230809,153900,626878035,2275,2275,2275,2275,6035
20230809,153800,626878035,2275,2275,2275,2275,0
20230809,153700,626878035,2275,2275,2275,2275,0
20230809,153600,626878035,2275,2275,2275,2275,0
20230809,153500,626878035,2275,2275,2275,2275,0
20230809,153400,626878035,2275,2275,2275,2275,0
20230809,153300,626878035,2275,2275,2275,2275,0
20230809,153200,626878035,2275,2275,2275,2275,0
20230809,153100,626878035,2275,2275,2275,2275,0
20230809,153000,626878035,2275,2275,2275,2275,6035
20230809,152900,613148410,2275,2275,2275,2275,0
20230809,152800,613148410,2275,2275,2275,2275,0
20230809,152700,613148410,2275,2275,2275,2275,0
20230809,152600,613148410,2275,2275,2275,2275,0
20230809,152500,613148410,2275,2275,2275,2275,0
20230809,152400,613148410,2275,2275,2275,2275,0
20230809,152300,613148410,2275,2275,2275,2275,0
20230809,152200,613148410,2275,2275,2275,2275,0
20230809,152100,613148410,2275,2275,2275,2275,0
20230809,152000,613148410,2275,2275,2275,2275,0
20230809,151900,613148410,2275,2300,2300,2250,15923
20230809,151800,577226395,2295,2295,2295,2295,1235
20230809,151700,574392070,2295,2295,2295,2290,1408
20230809,151600,571163335,2295,2295,2295,2295,42
20230809,151500,571066945,2295,2285,2295,2280,1057
20230809,151400,568655025,2295,2285,2295,2280,1441
20230809,151300,565354565,2285,2275,2290,2260,4712
20230809,151200,554661830,2295,2295,2295,2295,211
20230809,151100,554177585,2295,2290,2295,2290,3008
20230809,151000,547279535,2290,2285,2290,2285,1466
20230809,150900,543926445,2285,2285,2285,2265,678
20230809,150800,542378980,2270,2275,2275,2270,110
20230809,150700,542128810,2270,2270,2270,2270,21
20230809,150600,542081140,2265,2270,2270,2265,2230
20230809,150500,537024500,2270,2280,2290,2270,105
20230809,150400,536785100,2280,2290,2290,2265,4880
20230809,150300,525695775,2295,2295,2295,2295,7
20230809,150200,525679710,2280,2295,2295,2260,10451
20230809,150100,501896575,2300,2300,2300,2300,30
20230809,150000,501827575,2305,2305,2305,2305,46
20230809,145900,501721545,2305,2305,2305,2305,0
20230809,145800,501721545,2305,2305,2305,2305,48
20230809,145700,501610905,2280,2300,2300,2280,1200
20230809,145600,498869815,2305,2305,2305,2305,2
20230809,145500,498865205,2305,2305,2305,2305,100
20230809,145400,498634705,2305,2305,2305,2305,0
20230809,145300,498634705,2305,2305,2305,2305,0
20230809,145200,498634705,2305,2305,2305,2305,0
20230809,145100,498634705,2305,2305,2305,2305,35
20230809,145000,498554030,2310,2310,2310,2310,0
20230809,144900,498554030,2310,2310,2310,2310,9
20230809,144800,498533240,2310,2310,2310,2310,93
20230809,144700,498318410,2310,2310,2310,2310,0
20230809,144600,498318410,2310,2310,2310,2310,0
20230809,144500,498318410,2310,2310,2310,2310,1
20230809,144400,498316100,2310,2305,2310,2305,429
20230809,144300,497325160,2305,2290,2305,2280,525
20230809,144200,496122910,2300,2300,2300,2300,101
20230809,144100,495890610,2310,2310,2310,2310,0
20230809,144000,495890610,2310,2310,2310,2310,25
20230809,143900,495832860,2300,2305,2315,2290,3313
20230809,143800,488220950,2310,2300,2310,2300,539
20230809,143700,486975870,2310,2310,2310,2310,0
20230809,143600,486975870,2310,2310,2310,2310,1
20230809,143500,486973560,2310,2305,2310,2295,511
20230809,143400,485799930,2305,2305,2305,2305,0
20230809,143300,485799930,2305,2305,2305,2305,0
20230809,143200,485799930,2305,2305,2305,2305,630
20230809,143100,484347780,2305,2295,2305,2295,1225
20230809,143000,481530030,2295,2295,2295,2295,1
20230809,142900,481527735,2290,2290,2290,2290,0
20230809,142800,481527735,2290,2290,2290,2290,0
20230809,142700,481527735,2290,2290,2290,2290,0
20230809,142600,481527735,2290,2290,2290,2290,0
20230809,142500,481527735,2290,2290,2290,2290,0
20230809,142400,481527735,2290,2290,2290,2290,100
20230809,142300,481298735,2300,2300,2300,2300,0
20230809,142200,481298735,2300,2300,2300,2300,0
20230809,142100,481298735,2300,2300,2300,2300,0
20230809,142000,481298735,2300,2300,2300,2300,217
20230809,141900,480799635,2300,2300,2300,2300,7
20230809,141800,480783535,2295,2290,2295,2260,2167
20230809,141700,475854970,2295,2295,2295,2295,0
20230809,141600,475854970,2295,2290,2295,2250,6105
20230809,141500,462020350,2295,2295,2295,2295,0
20230809,141400,462020350,2295,2295,2295,2295,44
20230809,141300,461919370,2295,2295,2295,2295,1
20230809,141200,461917075,2300,2300,2300,2300,0
20230809,141100,461917075,2300,2300,2305,2300,2205
20230809,141000,456845475,2300,2300,2300,2300,14
20230809,140900,456813275,2295,2295,2295,2295,1
20230809,140800,456810980,2295,2295,2295,2295,679
20230809,140700,455252675,2285,2285,2285,2285,3052
20230809,140600,448278855,2280,2280,2280,2280,384
20230809,140500,447403335,2280,2280,2280,2260,4066
20230809,140400,438206480,2260,2280,2280,2260,2000
20230809,140300,433667980,2280,2285,2285,2280,500
20230809,140200,432525550,2285,2295,2295,2285,528
20230809,140100,431315075,2295,2295,2295,2295,50
20230809,140000,431200325,2295,2295,2295,2295,57
20230809,135900,431069510,2300,2295,2300,2295,35
20230809,135800,430989160,2295,2300,2300,2295,30
20230809,135700,430920280,2295,2295,2295,2295,0
20230809,135600,430920280,2295,2295,2295,2295,50
20230809,135500,430805530,2290,2290,2290,2290,497
20230809,135400,429667400,2300,2310,2310,2300,995
20230809,135300,427376925,2310,2310,2310,2310,7
20230809,135200,427360755,2305,2315,2315,2305,300
20230809,135100,426667925,2315,2315,2315,2315,0
20230809,135000,426667925,2315,2315,2315,2315,0
20230809,134900,426667925,2315,2315,2315,2315,0
20230809,134800,426667925,2315,2315,2315,2315,0
20230809,134700,426667925,2315,2315,2315,2315,0
20230809,134600,426667925,2315,2315,2315,2315,0
20230809,134500,426667925,2315,2320,2320,2315,426
20230809,134400,425680275,2320,2315,2320,2315,1160
20230809,134300,422994855,2315,2310,2315,2310,651
20230809,134200,421491040,2310,2310,2310,2310,135
20230809,134100,421179190,2310,2310,2310,2310,222
20230809,134000,420666370,2310,2305,2310,2305,2880
20230809,133900,414023470,2305,2305,2305,2305,20
20230809,133800,413977370,2305,2305,2305,2305,0
20230809,133700,413977370,2305,2310,2310,2305,120
20230809,133600,413700270,2310,2310,2310,2310,500
20230809,133500,412545270,2310,2310,2310,2310,1627
20230809,133400,408786900,2315,2310,2315,2295,1049
20230809,133300,406362555,2310,2295,2310,2290,2030
20230809,133200,401689675,2305,2300,2305,2300,2219
20230809,133100,396579425,2300,2300,2300,2300,92
20230809,133000,396367825,2300,2300,2300,2300,1500
20230809,132900,392917825,2300,2300,2300,2300,0
20230809,132800,392917825,2300,2300,2300,2300,22
20230809,132700,392867225,2300,2300,2300,2300,50
20230809,132600,392752225,2300,2300,2300,2300,0
20230809,132500,392752225,2300,2300,2300,2300,0
20230809,132400,392752225,2300,2300,2300,2300,0
20230809,132300,392752225,2300,2300,2300,2300,0
20230809,132200,392752225,2300,2300,2300,2300,0
20230809,132100,392752225,2300,2300,2300,2300,234
20230809,132000,392214025,2300,2300,2300,2300,230
20230809,131900,391685025,2300,2300,2300,2300,0
20230809,131800,391685025,2300,2300,2300,2300,0
20230809,131700,391685025,2300,2300,2300,2300,0
20230809,131600,391685025,2300,2300,2300,2300,537
20230809,131500,390449925,2300,2300,2300,2300,0
20230809,131400,390449925,2300,2300,2300,2300,104
20230809,131300,390210725,2300,2300,2300,2300,0
20230809,131200,390210725,2300,2300,2300,2300,301
20230809,131100,389518425,2300,2300,2300,2300,100
20230809,131000,389288425,2300,2300,2300,2300,0
20230809,130900,389288425,2300,2300,2300,2300,100
20230809,130800,389058425,2305,2305,2305,2305,0
20230809,130700,389058425,2305,2305,2305,2305,0
20230809,130600,389058425,2305,2305,2305,2305,0
20230809,130500,389058425,2305,2305,2305,2305,0
20230809,130400,389058425,2305,2305,2305,2305,0
20230809,130300,389058425,2305,2305,2305,2305,0
20230809,130200,389058425,2305,2305,2305,2305,0
20230809,130100,389058425,2305,2305,2305,2305,10
20230809,130000,389035375,2295,2295,2295,2295,0
20230809,125900,389035375,2295,2295,2295,2295,0
20230809,125800,389035375,2295,2295,2295,2295,0
20230809,125700,389035375,2295,2295,2295,2295,0
20230809,125600,389035375,2295,2295,2295,2295,288
20230809,125500,388374415,2300,2300,2300,2300,0
20230809,125400,388374415,2300,2300,2300,2300,1
20230809,125300,388372115,2305,2305,2305,2305,0
20230809,125200,388372115,2305,2305,2305,2305,0
20230809,125100,388372115,2305,2305,2305,2305,0
20230809,125000,388372115,2305,2305,2305,2305,0
20230809,124900,388372115,2305,2305,2305,2305,0
20230809,124800,388372115,2305,2305,2305,2305,0
20230809,124700,388372115,2305,2305,2305,2305,120
20230809,124600,388095515,2295,2295,2295,2295,0
20230809,124500,388095515,2295,2295,2295,2295,0
20230809,124400,388095515,2295,2295,2295,2295,0
20230809,124300,388095515,2295,2295,2295,2295,0
20230809,124200,388095515,2295,2295,2295,2295,495
20230809,124100,386959490,2295,2295,2295,2295,0
20230809,124000,386959490,2295,2295,2295,2295,0
20230809,123900,386959490,2295,2285,2295,2285,150
20230809,123800,386615750,2295,2295,2295,2295,50
20230809,123700,386501000,2290,2290,2290,2290,982
20230809,123600,384252220,2295,2295,2295,2295,630
20230809,123500,382806370,2305,2305,2305,2305,0
20230809,123400,382806370,2305,2305,2305,2305,50
20230809,123300,382691120,2295,2295,2295,2295,0
20230809,123200,382691120,2295,2295,2295,2295,1
20230809,123100,382688825,2305,2305,2305,2305,0
20230809,123000,382688825,2305,2305,2305,2305,3
20230809,122900,382681910,2305,2305,2305,2305,0
20230809,122800,382681910,2305,2305,2305,2305,0
20230809,122700,382681910,2305,2305,2305,2305,800
20230809,122600,380837910,2305,2305,2305,2305,0
20230809,122500,380837910,2305,2305,2305,2305,0
20230809,122400,380837910,2305,2305,2305,2305,0
20230809,122300,380837910,2305,2300,2305,2280,301
20230809,122200,380151370,2305,2305,2305,2305,1
20230809,122100,380149065,2310,2310,2310,2310,4
20230809,122000,380139825,2305,2295,2305,2290,200
20230809,121900,379679460,2290,2290,2290,2290,647
20230809,121800,378197830,2290,2290,2290,2290,0
20230809,121700,378197830,2290,2290,2290,2290,0
20230809,121600,378197830,2290,2290,2290,2290,0
20230809,121500,378197830,2290,2305,2305,2290,37
20230809,121400,378112875,2290,2295,2295,2290,2869
20230809,121300,371542815,2295,2305,2305,2295,298
20230809,121200,370857895,2305,2305,2305,2305,0
20230809,121100,370857895,2305,2300,2305,2300,37
20230809,121000,370772620,2305,2305,2305,2305,0
20230809,120900,370772620,2305,2305,2305,2305,3
20230809,120800,370765705,2305,2305,2305,2305,5
20230809,120700,370754180,2305,2305,2305,2305,82
20230809,120600,370565170,2310,2310,2310,2310,2
20230809,120500,370560550,2310,2310,2310,2310,9
20230809,120400,370539760,2310,2310,2310,2310,60
20230809,120300,370401160,2310,2310,2310,2310,6
20230809,120200,370387300,2310,2310,2310,2310,5
20230809,120100,370375750,2315,2315,2315,2315,0
20230809,120000,370375750,2315,2315,2315,2315,1
20230809,115900,370373435,2310,2310,2310,2310,200
20230809,115800,369911435,2305,2310,2310,2300,1401
20230809,115700,366684380,2315,2315,2315,2315,0
20230809,115600,366684380,2315,2315,2315,2315,2
20230809,115500,366679750,2315,2310,2315,2300,716
20230809,115400,365027525,2310,2310,2310,2310,0
20230809,115300,365027525,2310,2310,2310,2310,17
20230809,115200,364988255,2310,2310,2310,2310,40
20230809,115100,364895855,2310,2310,2310,2310,50
20230809,115000,364780355,2315,2315,2315,2315,18
20230809,114900,364738685,2315,2315,2315,2315,0
20230809,114800,364738685,2315,2310,2315,2310,302
20230809,114700,364040965,2310,2310,2310,2310,218
20230809,114600,363537385,2315,2315,2315,2310,1000
20230809,114500,361224885,2315,2310,2315,2310,1000
20230809,114400,358912385,2305,2305,2305,2305,20
20230809,114300,358866285,2300,2305,2305,2300,90
20230809,114200,358659280,2300,2300,2300,2300,0
20230809,114100,358659280,2300,2300,2300,2300,438
20230809,114000,357651880,2300,2300,2300,2300,20
20230809,113900,357605880,2300,2300,2300,2300,0
20230809,113800,357605880,2300,2300,2300,2300,0
20230809,113700,357605880,2300,2315,2315,2300,3098
20230809,113600,350462780,2315,2315,2315,2315,0
20230809,113500,350462780,2315,2315,2315,2315,0
20230809,113400,350462780,2315,2315,2315,2315,1
20230809,113300,350460465,2315,2315,2315,2315,0
20230809,113200,350460465,2315,2315,2315,2315,0
20230809,113100,350460465,2315,2315,2315,2315,1
20230809,113000,350458150,2310,2310,2310,2310,0
20230809,112900,350458150,2310,2315,2315,2310,16
20230809,112800,350421115,2315,2315,2315,2315,0
20230809,112700,350421115,2315,2315,2315,2315,273
20230809,112600,349789120,2315,2315,2315,2315,38
20230809,112500,349701150,2320,2320,2320,2320,0
20230809,112400,349701150,2320,2315,2320,2315,1001
20230809,112300,347383830,2320,2320,2320,2320,2
20230809,112200,347379190,2320,2320,2320,2320,26
20230809,112100,347318870,2320,2320,2320,2320,0
20230809,112000,347318870,2320,2320,2320,2320,0
20230809,111900,347318870,2320,2320,2320,2320,0
20230809,111800,347318870,2320,2315,2320,2315,881
20230809,111700,345276450,2320,2320,2320,2310,480
20230809,111600,344165850,2320,2310,2320,2310,2465
20230809,111500,338464080,2300,2305,2305,2300,901
20230809,111400,336389280,2300,2300,2300,2300,60
20230809,111300,336251280,2300,2305,2305,2300,1773
20230809,111200,332168015,2300,2300,2300,2300,1649
20230809,111100,328375315,2300,2295,2300,2295,52
20230809,111000,328255720,2300,2300,2300,2300,0
20230809,110900,328255720,2300,2300,2300,2300,0
20230809,110800,328255720,2300,2300,2300,2300,0
20230809,110700,328255720,2300,2295,2300,2295,4
20230809,110600,328246525,2300,2300,2300,2300,100
20230809,110500,328016525,2300,2300,2300,2300,1
20230809,110400,328014225,2295,2290,2295,2290,131
20230809,110300,327713795,2295,2295,2295,2295,14
20230809,110200,327681665,2300,2300,2300,2300,325
20230809,110100,326934165,2300,2300,2300,2300,164
20230809,110000,326556965,2300,2295,2300,2290,585
20230809,105900,325216890,2300,2295,2305,2295,102
20230809,105800,324982290,2305,2305,2305,2305,0
20230809,105700,324982290,2305,2300,2305,2300,1136
20230809,105600,322369260,2295,2310,2310,2295,1770
20230809,105500,318300185,2310,2320,2320,2305,730
20230809,105400,316612000,2330,2320,2330,2315,1516
20230809,105300,313101475,2320,2320,2320,2320,0
20230809,105200,313101475,2320,2320,2320,2320,9
20230809,105100,313080595,2325,2325,2325,2325,0
20230809,105000,313080595,2325,2340,2340,2325,597
20230809,104900,311692555,2295,2335,2335,2295,2000
20230809,104800,307057530,2340,2340,2345,2340,618
20230809,104700,305611360,2315,2315,2325,2315,330
20230809,104600,304844620,2315,2340,2340,2315,2563
20230809,104500,298855890,2335,2360,2370,2335,2804
20230809,104400,292244360,2360,2340,2360,2335,4407
20230809,104300,281889560,2335,2335,2335,2335,0
20230809,104200,281889560,2335,2335,2335,2335,515
20230809,104100,280687035,2335,2330,2350,2330,4083
20230809,104000,271133005,2330,2330,2335,2310,1615
20230809,103900,267375040,2330,2315,2330,2315,7539
20230809,103800,249861300,2320,2320,2320,2320,477
20230809,103700,248754660,2320,2320,2320,2320,1
20230809,103600,248752340,2315,2315,2315,2315,0
20230809,103500,248752340,2315,2315,2315,2315,0
20230809,103400,248752340,2315,2320,2320,2315,4000
20230809,103300,239487290,2300,2300,2300,2300,0
20230809,103200,239487290,2300,2325,2325,2300,713
20230809,103100,237840385,2325,2325,2330,2325,1531
20230809,103000,234278205,2330,2330,2330,2320,1373
20230809,102900,231080035,2330,2310,2330,2310,14750
20230809,102800,196911350,2310,2300,2310,2300,1476
20230809,102700,193505385,2300,2300,2300,2300,0
20230809,102600,193505385,2300,2300,2300,2300,753
20230809,102500,191773485,2295,2295,2295,2295,31
20230809,102400,191702340,2295,2295,2295,2295,0
20230809,102300,191702340,2295,2300,2305,2295,1081
20230809,102200,189216435,2295,2295,2295,2295,302
20230809,102100,188523345,2295,2295,2295,2295,37
20230809,102000,188438430,2295,2295,2295,2295,15
20230809,101900,188404005,2290,2290,2290,2290,49
20230809,101800,188291795,2295,2300,2300,2295,149
20230809,101700,187949340,2305,2310,2310,2305,5303
20230809,101600,175725875,2310,2305,2310,2305,877
20230809,101500,173704255,2305,2305,2310,2305,533
20230809,101400,172475355,2305,2305,2305,2305,460
20230809,101300,171415055,2300,2290,2305,2290,7601
20230809,101200,153973585,2285,2280,2285,2280,1877
20230809,101100,149684920,2275,2275,2275,2275,0
20230809,101000,149684920,2275,2275,2275,2275,150
20230809,100900,149343670,2275,2270,2275,2270,51
20230809,100800,149227650,2270,2270,2270,2270,2
20230809,100700,149223110,2275,2275,2275,2275,0
20230809,100600,149223110,2275,2275,2275,2275,20
20230809,100500,149177610,2280,2285,2285,2275,151
20230809,100400,148833580,2280,2280,2280,2280,410
20230809,100300,147898780,2280,2270,2285,2270,9804
20230809,100200,125572390,2265,2265,2265,2265,210
20230809,100100,125096740,2265,2265,2265,2265,5
20230809,100000,125085415,2240,2255,2255,2225,1803
20230809,095900,121045555,2265,2265,2265,2265,0
20230809,095800,121045555,2265,2260,2265,2260,828
20230809,095700,119171135,2250,2250,2250,2250,0
20230809,095600,119171135,2250,2250,2250,2250,0
20230809,095500,119171135,2250,2250,2250,2250,699
20230809,095400,117598385,2250,2260,2260,2250,1180
20230809,095300,114941345,2265,2265,2265,2265,1580
20230809,095200,111362645,2265,2265,2265,2265,1
20230809,095100,111360380,2265,2265,2265,2265,570
20230809,095000,110069330,2265,2260,2265,2260,11
20230809,094900,110044465,2260,2265,2265,2260,28
20230809,094800,109981120,2260,2260,2260,2260,10
20230809,094700,109958520,2270,2270,2270,2270,1
20230809,094600,109956250,2260,2270,2270,2260,1127
20230809,094500,107399900,2270,2270,2270,2270,28
20230809,094400,107336340,2270,2265,2270,2265,2741
20230809,094300,101126975,2265,2265,2265,2265,1083
20230809,094200,98673980,2255,2260,2260,2255,1222
20230809,094100,95914360,2265,2270,2270,2265,16
20230809,094000,95878110,2270,2265,2270,2265,995
20230809,093900,93624380,2260,2265,2265,2260,317
20230809,093800,92906380,2265,2265,2265,2265,45
20230809,093700,92804455,2255,2265,2265,2255,226
20230809,093600,92292615,2270,2270,2270,2270,200
20230809,093500,91838615,2270,2270,2270,2260,1032
20230809,093400,89498055,2265,2260,2265,2260,1903
20230809,093300,85189380,2260,2265,2265,2260,488
20230809,093200,84086495,2260,2260,2260,2260,200
20230809,093100,83634495,2260,2260,2265,2260,3782
20230809,093000,75082145,2260,2250,2260,2250,1014
20230809,092900,72795825,2255,2250,2255,2250,70
20230809,092800,72638225,2250,2255,2255,2250,502
20230809,092700,71506465,2250,2255,2255,2250,341
20230809,092600,70737595,2240,2240,2240,2240,3
20230809,092500,70730875,2245,2240,2245,2240,342
20230809,092400,69963585,2245,2245,2245,2245,466
20230809,092300,68917415,2250,2250,2255,2250,161
20230809,092200,68555160,2250,2250,2250,2245,465
20230809,092100,67509185,2245,2240,2245,2240,1935
20230809,092000,63165165,2240,2235,2240,2235,591
20230809,091900,61841405,2230,2230,2230,2225,342
20230809,091800,61078800,2235,2235,2235,2235,1
20230809,091700,61076565,2240,2240,2240,2240,239
20230809,091600,60541205,2240,2240,2240,2240,1404
20230809,091500,57396245,2240,2245,2250,2240,1201
20230809,091400,54697420,2240,2240,2240,2240,627
20230809,091300,53292940,2240,2240,2240,2240,4
20230809,091200,53283980,2230,2230,2230,2230,0
20230809,091100,53283980,2230,2230,2230,2230,100
20230809,091000,53060980,2230,2230,2235,2230,260
20230809,090900,52480680,2230,2225,2230,2225,892
20230809,090800,50493200,2220,2215,2220,2215,754
20230809,090700,48820315,2215,2215,2215,2215,150
20230809,090600,48488065,2215,2245,2245,2180,11473
20230809,090500,23182925,2245,2245,2245,2240,1033
20230809,090400,20863845,2245,2230,2245,2225,873
20230809,090300,18904115,2230,2220,2235,2220,1426
20230809,090200,15735775,2230,2225,2230,2225,741
20230809,090100,14085105,2220,2245,2245,2220,2726
20230809,090000,8009705,2245,2260,2260,2245,3547