KissMeData/208340/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200900,376798325,2300,2300,2300,2300,3363
20230810,200800,376798325,2300,2300,2300,2300,0
20230810,200700,376798325,2300,2300,2300,2300,0
20230810,200600,376798325,2300,2300,2300,2300,0
20230810,200500,376798325,2300,2300,2300,2300,0
20230810,200400,376798325,2300,2300,2300,2300,0
20230810,200300,376798325,2300,2300,2300,2300,0
20230810,200200,376798325,2300,2300,2300,2300,0
20230810,200100,376798325,2300,2300,2300,2300,0
20230810,200000,376798325,2300,2300,2300,2300,0
20230810,195900,376798325,2300,2300,2300,2300,0
20230810,195800,376798325,2300,2300,2300,2300,0
20230810,195700,376798325,2300,2300,2300,2300,0
20230810,195600,376798325,2300,2300,2300,2300,0
20230810,195500,376798325,2300,2300,2300,2300,0
20230810,195400,376798325,2300,2300,2300,2300,0
20230810,195300,376798325,2300,2300,2300,2300,0
20230810,195200,376798325,2300,2300,2300,2300,0
20230810,195100,376798325,2300,2300,2300,2300,0
20230810,195000,376798325,2300,2300,2300,2300,0
20230810,194900,376798325,2300,2300,2300,2300,0
20230810,194800,376798325,2300,2300,2300,2300,0
20230810,194700,376798325,2300,2300,2300,2300,0
20230810,194600,376798325,2300,2300,2300,2300,0
20230810,194500,376798325,2300,2300,2300,2300,0
20230810,194400,376798325,2300,2300,2300,2300,0
20230810,194300,376798325,2300,2300,2300,2300,0
20230810,194200,376798325,2300,2300,2300,2300,0
20230810,194100,376798325,2300,2300,2300,2300,0
20230810,194000,376798325,2300,2300,2300,2300,0
20230810,193900,376798325,2300,2300,2300,2300,3363
20230810,193800,376798325,2300,2300,2300,2300,0
20230810,193700,376798325,2300,2300,2300,2300,0
20230810,193600,376798325,2300,2300,2300,2300,0
20230810,193500,376798325,2300,2300,2300,2300,0
20230810,193400,376798325,2300,2300,2300,2300,0
20230810,193300,376798325,2300,2300,2300,2300,0
20230810,193200,376798325,2300,2300,2300,2300,0
20230810,193100,376798325,2300,2300,2300,2300,0
20230810,193000,376798325,2300,2300,2300,2300,0
20230810,192900,376798325,2300,2300,2300,2300,0
20230810,192800,376798325,2300,2300,2300,2300,0
20230810,192700,376798325,2300,2300,2300,2300,0
20230810,192600,376798325,2300,2300,2300,2300,0
20230810,192500,376798325,2300,2300,2300,2300,0
20230810,192400,376798325,2300,2300,2300,2300,0
20230810,192300,376798325,2300,2300,2300,2300,0
20230810,192200,376798325,2300,2300,2300,2300,0
20230810,192100,376798325,2300,2300,2300,2300,0
20230810,192000,376798325,2300,2300,2300,2300,0
20230810,191900,376798325,2300,2300,2300,2300,0
20230810,191800,376798325,2300,2300,2300,2300,0
20230810,191700,376798325,2300,2300,2300,2300,0
20230810,191600,376798325,2300,2300,2300,2300,0
20230810,191500,376798325,2300,2300,2300,2300,0
20230810,191400,376798325,2300,2300,2300,2300,0
20230810,191300,376798325,2300,2300,2300,2300,0
20230810,191200,376798325,2300,2300,2300,2300,0
20230810,191100,376798325,2300,2300,2300,2300,0
20230810,191000,376798325,2300,2300,2300,2300,0
20230810,190900,376798325,2300,2300,2300,2300,3363
20230810,190800,376798325,2300,2300,2300,2300,0
20230810,190700,376798325,2300,2300,2300,2300,0
20230810,190600,376798325,2300,2300,2300,2300,0
20230810,190500,376798325,2300,2300,2300,2300,0
20230810,190400,376798325,2300,2300,2300,2300,0
20230810,190300,376798325,2300,2300,2300,2300,0
20230810,190200,376798325,2300,2300,2300,2300,0
20230810,190100,376798325,2300,2300,2300,2300,0
20230810,190000,376798325,2300,2300,2300,2300,0
20230810,185900,376798325,2300,2300,2300,2300,0
20230810,185800,376798325,2300,2300,2300,2300,0
20230810,185700,376798325,2300,2300,2300,2300,0
20230810,185600,376798325,2300,2300,2300,2300,0
20230810,185500,376798325,2300,2300,2300,2300,0
20230810,185400,376798325,2300,2300,2300,2300,0
20230810,185300,376798325,2300,2300,2300,2300,0
20230810,185200,376798325,2300,2300,2300,2300,0
20230810,185100,376798325,2300,2300,2300,2300,0
20230810,185000,376798325,2300,2300,2300,2300,0
20230810,184900,376798325,2300,2300,2300,2300,0
20230810,184800,376798325,2300,2300,2300,2300,0
20230810,184700,376798325,2300,2300,2300,2300,0
20230810,184600,376798325,2300,2300,2300,2300,0
20230810,184500,376798325,2300,2300,2300,2300,0
20230810,184400,376798325,2300,2300,2300,2300,0
20230810,184300,376798325,2300,2300,2300,2300,0
20230810,184200,376798325,2300,2300,2300,2300,0
20230810,184100,376798325,2300,2300,2300,2300,0
20230810,184000,376798325,2300,2300,2300,2300,0
20230810,183900,376798325,2300,2300,2300,2300,3363
20230810,183800,376798325,2300,2300,2300,2300,0
20230810,183700,376798325,2300,2300,2300,2300,0
20230810,183600,376798325,2300,2300,2300,2300,0
20230810,183500,376798325,2300,2300,2300,2300,0
20230810,183400,376798325,2300,2300,2300,2300,0
20230810,183300,376798325,2300,2300,2300,2300,0
20230810,183200,376798325,2300,2300,2300,2300,0
20230810,183100,376798325,2300,2300,2300,2300,0
20230810,183000,376798325,2300,2300,2300,2300,0
20230810,182900,376798325,2300,2300,2300,2300,0
20230810,182800,376798325,2300,2300,2300,2300,0
20230810,182700,376798325,2300,2300,2300,2300,0
20230810,182600,376798325,2300,2300,2300,2300,0
20230810,182500,376798325,2300,2300,2300,2300,0
20230810,182400,376798325,2300,2300,2300,2300,0
20230810,182300,376798325,2300,2300,2300,2300,0
20230810,182200,376798325,2300,2300,2300,2300,0
20230810,182100,376798325,2300,2300,2300,2300,0
20230810,182000,376798325,2300,2300,2300,2300,0
20230810,181900,376798325,2300,2300,2300,2300,0
20230810,181800,376798325,2300,2300,2300,2300,0
20230810,181700,376798325,2300,2300,2300,2300,0
20230810,181600,376798325,2300,2300,2300,2300,0
20230810,181500,376798325,2300,2300,2300,2300,0
20230810,181400,376798325,2300,2300,2300,2300,0
20230810,181300,376798325,2300,2300,2300,2300,0
20230810,181200,376798325,2300,2300,2300,2300,0
20230810,181100,376798325,2300,2300,2300,2300,0
20230810,181000,376798325,2300,2300,2300,2300,0
20230810,180900,376798325,2300,2300,2300,2300,3363
20230810,180800,376798325,2300,2300,2300,2300,0
20230810,180700,376798325,2300,2300,2300,2300,0
20230810,180600,376798325,2300,2300,2300,2300,0
20230810,180500,376798325,2300,2300,2300,2300,0
20230810,180400,376798325,2300,2300,2300,2300,0
20230810,180300,376798325,2300,2300,2300,2300,0
20230810,180200,376798325,2300,2300,2300,2300,0
20230810,180100,376798325,2300,2300,2300,2300,0
20230810,180000,376798325,2300,2300,2300,2300,0
20230810,175900,376798325,2300,2300,2300,2300,0
20230810,175800,376798325,2300,2300,2300,2300,0
20230810,175700,376798325,2300,2300,2300,2300,0
20230810,175600,376798325,2300,2300,2300,2300,0
20230810,175500,376798325,2300,2300,2300,2300,0
20230810,175400,376798325,2300,2300,2300,2300,0
20230810,175300,376798325,2300,2300,2300,2300,0
20230810,175200,376798325,2300,2300,2300,2300,0
20230810,175100,376798325,2300,2300,2300,2300,0
20230810,175000,376798325,2300,2300,2300,2300,0
20230810,174900,376798325,2300,2300,2300,2300,0
20230810,174800,376798325,2300,2300,2300,2300,0
20230810,174700,376798325,2300,2300,2300,2300,0
20230810,174600,376798325,2300,2300,2300,2300,0
20230810,174500,376798325,2300,2300,2300,2300,0
20230810,174400,376798325,2300,2300,2300,2300,0
20230810,174300,376798325,2300,2300,2300,2300,0
20230810,174200,376798325,2300,2300,2300,2300,0
20230810,174100,376798325,2300,2300,2300,2300,0
20230810,174000,376798325,2300,2300,2300,2300,0
20230810,173900,376798325,2300,2300,2300,2300,3363
20230810,173800,376798325,2300,2300,2300,2300,0
20230810,173700,376798325,2300,2300,2300,2300,0
20230810,173600,376798325,2300,2300,2300,2300,0
20230810,173500,376798325,2300,2300,2300,2300,0
20230810,173400,376798325,2300,2300,2300,2300,0
20230810,173300,376798325,2300,2300,2300,2300,0
20230810,173200,376798325,2300,2300,2300,2300,0
20230810,173100,376798325,2300,2300,2300,2300,0
20230810,173000,376798325,2300,2300,2300,2300,0
20230810,172900,376798325,2300,2300,2300,2300,0
20230810,172800,376798325,2300,2300,2300,2300,0
20230810,172700,376798325,2300,2300,2300,2300,0
20230810,172600,376798325,2300,2300,2300,2300,0
20230810,172500,376798325,2300,2300,2300,2300,0
20230810,172400,376798325,2300,2300,2300,2300,0
20230810,172300,376798325,2300,2300,2300,2300,0
20230810,172200,376798325,2300,2300,2300,2300,0
20230810,172100,376798325,2300,2300,2300,2300,0
20230810,172000,376798325,2300,2300,2300,2300,0
20230810,171900,376798325,2300,2300,2300,2300,0
20230810,171800,376798325,2300,2300,2300,2300,0
20230810,171700,376798325,2300,2300,2300,2300,0
20230810,171600,376798325,2300,2300,2300,2300,0
20230810,171500,376798325,2300,2300,2300,2300,0
20230810,171400,376798325,2300,2300,2300,2300,0
20230810,171300,376798325,2300,2300,2300,2300,0
20230810,171200,376798325,2300,2300,2300,2300,0
20230810,171100,376798325,2300,2300,2300,2300,0
20230810,171000,376798325,2300,2300,2300,2300,0
20230810,170900,376798325,2300,2300,2300,2300,3363
20230810,170800,376798325,2300,2300,2300,2300,0
20230810,170700,376798325,2300,2300,2300,2300,0
20230810,170600,376798325,2300,2300,2300,2300,0
20230810,170500,376798325,2300,2300,2300,2300,0
20230810,170400,376798325,2300,2300,2300,2300,0
20230810,170300,376798325,2300,2300,2300,2300,0
20230810,170200,376798325,2300,2300,2300,2300,0
20230810,170100,376798325,2300,2300,2300,2300,0
20230810,170000,376798325,2300,2300,2300,2300,0
20230810,165900,376798325,2300,2300,2300,2300,0
20230810,165800,376798325,2300,2300,2300,2300,0
20230810,165700,376798325,2300,2300,2300,2300,0
20230810,165600,376798325,2300,2300,2300,2300,0
20230810,165500,376798325,2300,2300,2300,2300,0
20230810,165400,376798325,2300,2300,2300,2300,0
20230810,165300,376798325,2300,2300,2300,2300,0
20230810,165200,376798325,2300,2300,2300,2300,0
20230810,165100,376798325,2300,2300,2300,2300,0
20230810,165000,376798325,2300,2300,2300,2300,0
20230810,164900,376798325,2300,2300,2300,2300,0
20230810,164800,376798325,2300,2300,2300,2300,0
20230810,164700,376798325,2300,2300,2300,2300,0
20230810,164600,376798325,2300,2300,2300,2300,0
20230810,164500,376798325,2300,2300,2300,2300,0
20230810,164400,376798325,2300,2300,2300,2300,0
20230810,164300,376798325,2300,2300,2300,2300,0
20230810,164200,376798325,2300,2300,2300,2300,0
20230810,164100,376798325,2300,2300,2300,2300,0
20230810,164000,376798325,2300,2300,2300,2300,0
20230810,163900,376798325,2300,2300,2300,2300,3363
20230810,163800,376798325,2300,2300,2300,2300,0
20230810,163700,376798325,2300,2300,2300,2300,0
20230810,163600,376798325,2300,2300,2300,2300,0
20230810,163500,376798325,2300,2300,2300,2300,0
20230810,163400,376798325,2300,2300,2300,2300,0
20230810,163300,376798325,2300,2300,2300,2300,0
20230810,163200,376798325,2300,2300,2300,2300,0
20230810,163100,376798325,2300,2300,2300,2300,0
20230810,163000,376798325,2300,2300,2300,2300,0
20230810,162900,376798325,2300,2300,2300,2300,0
20230810,162800,376798325,2300,2300,2300,2300,0
20230810,162700,376798325,2300,2300,2300,2300,0
20230810,162600,376798325,2300,2300,2300,2300,0
20230810,162500,376798325,2300,2300,2300,2300,0
20230810,162400,376798325,2300,2300,2300,2300,0
20230810,162300,376798325,2300,2300,2300,2300,0
20230810,162200,376798325,2300,2300,2300,2300,0
20230810,162100,376798325,2300,2300,2300,2300,0
20230810,162000,376798325,2300,2300,2300,2300,0
20230810,161900,376798325,2300,2300,2300,2300,0
20230810,161800,376798325,2300,2300,2300,2300,0
20230810,161700,376798325,2300,2300,2300,2300,0
20230810,161600,376798325,2300,2300,2300,2300,0
20230810,161500,376798325,2300,2300,2300,2300,0
20230810,161400,376798325,2300,2300,2300,2300,0
20230810,161300,376798325,2300,2300,2300,2300,0
20230810,161200,376798325,2300,2300,2300,2300,0
20230810,161100,376798325,2300,2300,2300,2300,0
20230810,161000,376798325,2300,2300,2300,2300,0
20230810,160900,376798325,2300,2300,2300,2300,3363
20230810,160800,376798325,2300,2300,2300,2300,0
20230810,160700,376798325,2300,2300,2300,2300,0
20230810,160600,376798325,2300,2300,2300,2300,0
20230810,160500,376798325,2300,2300,2300,2300,0
20230810,160400,376798325,2300,2300,2300,2300,0
20230810,160300,376798325,2300,2300,2300,2300,0
20230810,160200,376798325,2300,2300,2300,2300,0
20230810,160100,376798325,2300,2300,2300,2300,0
20230810,160000,376798325,2300,2300,2300,2300,0
20230810,155900,376798325,2300,2300,2300,2300,0
20230810,155800,376798325,2300,2300,2300,2300,0
20230810,155700,376798325,2300,2300,2300,2300,0
20230810,155600,376798325,2300,2300,2300,2300,0
20230810,155500,376798325,2300,2300,2300,2300,0
20230810,155400,376798325,2300,2300,2300,2300,0
20230810,155300,376798325,2300,2300,2300,2300,0
20230810,155200,376798325,2300,2300,2300,2300,0
20230810,155100,376798325,2300,2300,2300,2300,0
20230810,155000,376798325,2300,2300,2300,2300,0
20230810,154900,376798325,2300,2300,2300,2300,0
20230810,154800,376798325,2300,2300,2300,2300,0
20230810,154700,376798325,2300,2300,2300,2300,0
20230810,154600,376798325,2300,2300,2300,2300,0
20230810,154500,376798325,2300,2300,2300,2300,0
20230810,154400,376798325,2300,2300,2300,2300,0
20230810,154300,376798325,2300,2300,2300,2300,0
20230810,154200,376798325,2300,2300,2300,2300,0
20230810,154100,376798325,2300,2300,2300,2300,0
20230810,154000,376798325,2300,2300,2300,2300,0
20230810,153900,376798325,2300,2300,2300,2300,3363
20230810,153800,376798325,2300,2300,2300,2300,0
20230810,153700,376798325,2300,2300,2300,2300,0
20230810,153600,376798325,2300,2300,2300,2300,0
20230810,153500,376798325,2300,2300,2300,2300,0
20230810,153400,376798325,2300,2300,2300,2300,0
20230810,153300,376798325,2300,2300,2300,2300,0
20230810,153200,376798325,2300,2300,2300,2300,0
20230810,153100,376798325,2300,2300,2300,2300,0
20230810,153000,376798325,2300,2300,2300,2300,3363
20230810,152900,369063425,2305,2305,2305,2305,0
20230810,152800,369063425,2305,2305,2305,2305,0
20230810,152700,369063425,2305,2305,2305,2305,0
20230810,152600,369063425,2305,2305,2305,2305,0
20230810,152500,369063425,2305,2305,2305,2305,0
20230810,152400,369063425,2305,2305,2305,2305,0
20230810,152300,369063425,2305,2305,2305,2305,0
20230810,152200,369063425,2305,2305,2305,2305,0
20230810,152100,369063425,2305,2305,2305,2305,0
20230810,152000,369063425,2305,2305,2305,2305,0
20230810,151900,369063425,2305,2305,2305,2305,68
20230810,151800,368906685,2300,2300,2300,2300,103
20230810,151700,368669785,2300,2300,2300,2300,464
20230810,151600,367602585,2295,2300,2300,2295,1244
20230810,151500,364741425,2300,2300,2300,2300,1501
20230810,151400,361289125,2305,2305,2305,2305,0
20230810,151300,361289125,2305,2305,2305,2305,0
20230810,151200,361289125,2305,2310,2310,2305,324
20230810,151100,360542210,2315,2305,2315,2305,657
20230810,151000,359023015,2310,2310,2310,2310,3
20230810,150900,359016085,2315,2315,2315,2315,1
20230810,150800,359013770,2300,2300,2300,2300,0
20230810,150700,359013770,2300,2300,2300,2300,273
20230810,150600,358385870,2295,2295,2295,2295,0
20230810,150500,358385870,2295,2295,2295,2295,257
20230810,150400,357796055,2285,2310,2310,2285,6409
20230810,150300,343094235,2310,2310,2310,2310,589
20230810,150200,341733645,2310,2310,2310,2310,0
20230810,150100,341733645,2310,2320,2320,2310,227
20230810,150000,341209245,2310,2310,2310,2310,0
20230810,145900,341209245,2310,2310,2310,2310,0
20230810,145800,341209245,2310,2310,2310,2310,0
20230810,145700,341209245,2310,2310,2310,2310,66
20230810,145600,341056785,2310,2310,2310,2310,1
20230810,145500,341054475,2310,2310,2310,2310,0
20230810,145400,341054475,2310,2310,2310,2310,0
20230810,145300,341054475,2310,2310,2310,2310,1662
20230810,145200,337215255,2305,2305,2305,2305,301
20230810,145100,336521450,2300,2295,2300,2295,1140
20230810,145000,333904950,2295,2295,2295,2295,0
20230810,144900,333904950,2295,2295,2295,2295,0
20230810,144800,333904950,2295,2310,2310,2295,765
20230810,144700,332148300,2300,2300,2300,2300,690
20230810,144600,330561300,2300,2300,2300,2300,0
20230810,144500,330561300,2300,2295,2300,2295,56
20230810,144400,330432600,2290,2290,2290,2290,0
20230810,144300,330432600,2290,2290,2290,2290,51
20230810,144200,330315810,2300,2300,2300,2300,2
20230810,144100,330311210,2285,2285,2285,2285,700
20230810,144000,328711710,2285,2290,2290,2285,149
20230810,143900,328371135,2285,2285,2285,2285,0
20230810,143800,328371135,2285,2300,2300,2285,1007
20230810,143700,326070035,2285,2285,2285,2285,1500
20230810,143600,322642535,2300,2300,2300,2300,28
20230810,143500,322578135,2290,2290,2290,2290,0
20230810,143400,322578135,2290,2290,2290,2290,628
20230810,143300,321140015,2280,2285,2285,2280,3140
20230810,143200,313973500,2280,2295,2295,2280,2000
20230810,143100,309398435,2300,2300,2300,2300,249
20230810,143000,308825735,2305,2310,2310,2305,1855
20230810,142900,304542175,2315,2315,2315,2315,55
20230810,142800,304414850,2315,2315,2315,2315,21
20230810,142700,304366235,2315,2315,2320,2315,81
20230810,142600,304178435,2315,2315,2315,2315,30
20230810,142500,304108985,2315,2315,2315,2315,6
20230810,142400,304095095,2315,2315,2315,2315,9
20230810,142300,304074260,2315,2310,2315,2310,173
20230810,142200,303674625,2310,2310,2310,2310,80
20230810,142100,303489825,2310,2310,2310,2310,3
20230810,142000,303482895,2315,2315,2315,2315,0
20230810,141900,303482895,2315,2315,2315,2315,0
20230810,141800,303482895,2315,2315,2315,2315,0
20230810,141700,303482895,2315,2315,2315,2315,0
20230810,141600,303482895,2315,2315,2315,2315,0
20230810,141500,303482895,2315,2315,2315,2315,0
20230810,141400,303482895,2315,2310,2315,2310,291
20230810,141300,302810230,2310,2315,2315,2310,344
20230810,141200,302013950,2320,2320,2320,2320,1
20230810,141100,302011630,2320,2320,2320,2320,100
20230810,141000,301779630,2315,2315,2315,2315,0
20230810,140900,301779630,2315,2315,2315,2315,50
20230810,140800,301663880,2315,2315,2315,2315,50
20230810,140700,301548130,2315,2315,2315,2315,656
20230810,140600,300029490,2300,2300,2300,2300,0
20230810,140500,300029490,2300,2300,2300,2300,0
20230810,140400,300029490,2300,2300,2300,2300,0
20230810,140300,300029490,2300,2300,2300,2300,0
20230810,140200,300029490,2300,2300,2300,2300,0
20230810,140100,300029490,2300,2300,2300,2300,10
20230810,140000,300006490,2320,2320,2320,2320,8
20230810,135900,299987930,2300,2300,2300,2300,600
20230810,135800,298607930,2300,2300,2300,2300,10
20230810,135700,298584930,2295,2295,2295,2295,0
20230810,135600,298584930,2295,2310,2310,2295,2352
20230810,135500,293174550,2315,2315,2315,2315,10
20230810,135400,293151400,2315,2315,2315,2315,0
20230810,135300,293151400,2315,2320,2320,2315,466
20230810,135200,292070410,2320,2320,2320,2320,10
20230810,135100,292047210,2320,2320,2320,2320,333
20230810,135000,291274650,2320,2320,2320,2320,0
20230810,134900,291274650,2320,2320,2320,2320,0
20230810,134800,291274650,2320,2320,2320,2320,25
20230810,134700,291216650,2300,2320,2320,2300,67
20230810,134600,291062150,2320,2320,2320,2320,0
20230810,134500,291062150,2320,2325,2325,2305,267
20230810,134400,290444590,2325,2325,2325,2325,0
20230810,134300,290444590,2325,2325,2325,2325,0
20230810,134200,290444590,2325,2325,2325,2325,0
20230810,134100,290444590,2325,2320,2325,2320,131
20230810,134000,290140335,2320,2320,2320,2320,1179
20230810,133900,287405055,2320,2320,2320,2320,0
20230810,133800,287405055,2320,2320,2320,2320,45
20230810,133700,287300655,2315,2315,2315,2315,0
20230810,133600,287300655,2315,2315,2315,2315,1
20230810,133500,287298340,2315,2315,2315,2315,42
20230810,133400,287201110,2320,2320,2320,2320,0
20230810,133300,287201110,2320,2320,2320,2320,0
20230810,133200,287201110,2320,2320,2320,2320,0
20230810,133100,287201110,2320,2315,2320,2315,40
20230810,133000,287108330,2315,2305,2315,2305,110
20230810,132900,286854750,2300,2300,2300,2300,0
20230810,132800,286854750,2300,2300,2300,2300,0
20230810,132700,286854750,2300,2300,2300,2300,0
20230810,132600,286854750,2300,2300,2300,2300,0
20230810,132500,286854750,2300,2300,2300,2300,0
20230810,132400,286854750,2300,2300,2300,2300,0
20230810,132300,286854750,2300,2300,2300,2300,0
20230810,132200,286854750,2300,2300,2300,2300,40
20230810,132100,286762750,2300,2300,2300,2300,0
20230810,132000,286762750,2300,2300,2300,2300,0
20230810,131900,286762750,2300,2300,2300,2300,0
20230810,131800,286762750,2300,2300,2300,2300,213
20230810,131700,286272850,2305,2305,2305,2305,125
20230810,131600,285984725,2310,2310,2310,2310,0
20230810,131500,285984725,2310,2310,2310,2310,0
20230810,131400,285984725,2310,2310,2310,2310,89
20230810,131300,285779135,2310,2310,2310,2310,0
20230810,131200,285779135,2310,2310,2310,2310,0
20230810,131100,285779135,2310,2310,2310,2310,0
20230810,131000,285779135,2310,2310,2310,2310,0
20230810,130900,285779135,2310,2310,2310,2310,0
20230810,130800,285779135,2310,2310,2310,2310,0
20230810,130700,285779135,2310,2310,2310,2310,0
20230810,130600,285779135,2310,2310,2310,2310,0
20230810,130500,285779135,2310,2310,2310,2310,442
20230810,130400,284758115,2310,2310,2310,2310,0
20230810,130300,284758115,2310,2310,2310,2310,0
20230810,130200,284758115,2310,2310,2310,2310,2
20230810,130100,284753495,2310,2310,2310,2310,0
20230810,130000,284753495,2310,2310,2310,2310,8
20230810,125900,284735015,2305,2305,2305,2305,1
20230810,125800,284732710,2310,2295,2310,2295,268
20230810,125700,284113935,2305,2305,2305,2305,0
20230810,125600,284113935,2305,2305,2305,2305,1
20230810,125500,284111630,2305,2300,2305,2290,960
20230810,125400,281912225,2305,2295,2305,2295,435
20230810,125300,280913890,2295,2300,2300,2295,515
20230810,125200,279730340,2300,2300,2300,2295,203
20230810,125100,279263490,2300,2310,2310,2300,6492
20230810,125000,264327795,2315,2315,2315,2315,0
20230810,124900,264327795,2315,2315,2315,2315,0
20230810,124800,264327795,2315,2315,2315,2315,0
20230810,124700,264327795,2315,2315,2315,2315,84
20230810,124600,264133335,2315,2315,2315,2315,1
20230810,124500,264131020,2320,2320,2320,2315,3
20230810,124400,264124065,2315,2320,2320,2315,44
20230810,124300,264022085,2320,2320,2320,2320,0
20230810,124200,264022085,2320,2320,2320,2320,1
20230810,124100,264019765,2320,2320,2320,2320,2
20230810,124000,264015125,2320,2320,2320,2320,1
20230810,123900,264012805,2320,2320,2320,2320,0
20230810,123800,264012805,2320,2320,2320,2320,0
20230810,123700,264012805,2320,2320,2320,2320,2
20230810,123600,264008165,2320,2320,2320,2320,8
20230810,123500,263989605,2320,2320,2320,2320,20
20230810,123400,263943205,2310,2310,2310,2310,0
20230810,123300,263943205,2310,2310,2310,2310,397
20230810,123200,263026135,2310,2310,2310,2310,0
20230810,123100,263026135,2310,2310,2310,2310,0
20230810,123000,263026135,2310,2310,2310,2310,0
20230810,122900,263026135,2310,2310,2310,2310,50
20230810,122800,262910635,2310,2315,2315,2310,3200
20230810,122700,255513415,2315,2315,2315,2315,200
20230810,122600,255050415,2320,2320,2320,2320,0
20230810,122500,255050415,2320,2320,2320,2320,40
20230810,122400,254957615,2325,2325,2325,2325,500
20230810,122300,253795115,2325,2330,2330,2325,74
20230810,122200,253623010,2330,2330,2330,2330,20
20230810,122100,253576410,2335,2335,2335,2335,1
20230810,122000,253574075,2325,2325,2325,2325,0
20230810,121900,253574075,2325,2325,2325,2325,0
20230810,121800,253574075,2325,2330,2330,2325,788
20230810,121700,251741645,2330,2330,2330,2330,83
20230810,121600,251548255,2330,2330,2330,2330,1
20230810,121500,251545925,2325,2335,2335,2325,59
20230810,121400,251408660,2320,2320,2320,2320,0
20230810,121300,251408660,2320,2325,2325,2320,1920
20230810,121200,246954235,2325,2330,2330,2325,1500
20230810,121100,243464235,2330,2325,2330,2325,507
20230810,121000,242282975,2325,2335,2335,2325,306
20230810,120900,241570445,2330,2340,2340,2330,127
20230810,120800,241274370,2335,2335,2335,2335,0
20230810,120700,241274370,2335,2335,2335,2335,0
20230810,120600,241274370,2335,2335,2335,2335,17
20230810,120500,241234675,2335,2335,2335,2335,0
20230810,120400,241234675,2335,2340,2340,2335,500
20230810,120300,240067165,2340,2340,2340,2340,0
20230810,120200,240067165,2340,2340,2340,2340,207
20230810,120100,239582785,2340,2335,2340,2335,229
20230810,120000,239047285,2340,2340,2340,2340,204
20230810,115900,238569925,2340,2340,2340,2340,45
20230810,115800,238464625,2340,2340,2340,2340,0
20230810,115700,238464625,2340,2340,2340,2340,232
20230810,115600,237921745,2340,2340,2340,2340,570
20230810,115500,236587945,2335,2335,2335,2335,401
20230810,115400,235651610,2330,2330,2330,2330,7
20230810,115300,235635300,2330,2330,2330,2330,53
20230810,115200,235511810,2330,2330,2330,2330,0
20230810,115100,235511810,2330,2330,2330,2330,251
20230810,115000,234926980,2325,2325,2325,2325,6
20230810,114900,234913030,2315,2315,2315,2315,0
20230810,114800,234913030,2315,2315,2315,2315,0
20230810,114700,234913030,2315,2315,2315,2315,0
20230810,114600,234913030,2315,2315,2315,2315,0
20230810,114500,234913030,2315,2315,2315,2315,0
20230810,114400,234913030,2315,2315,2315,2315,0
20230810,114300,234913030,2315,2315,2320,2315,436
20230810,114200,233902510,2310,2310,2310,2310,17
20230810,114100,233863240,2320,2325,2325,2320,83
20230810,114000,233670610,2325,2325,2325,2325,0
20230810,113900,233670610,2325,2325,2325,2325,0
20230810,113800,233670610,2325,2325,2325,2325,0
20230810,113700,233670610,2325,2325,2325,2325,200
20230810,113600,233205610,2325,2340,2340,2325,2200
20230810,113500,228085460,2340,2340,2340,2340,766
20230810,113400,226293020,2340,2340,2340,2340,0
20230810,113300,226293020,2340,2340,2340,2340,0
20230810,113200,226293020,2340,2330,2340,2330,416
20230810,113100,225321410,2340,2345,2345,2325,1760
20230810,113000,221220205,2330,2345,2345,2330,900
20230810,112900,219114875,2345,2345,2345,2345,138
20230810,112800,218791265,2345,2345,2345,2345,50
20230810,112700,218674015,2350,2345,2350,2345,70
20230810,112600,218509615,2345,2345,2345,2345,0
20230810,112500,218509615,2345,2345,2345,2345,0
20230810,112400,218509615,2345,2345,2345,2345,137
20230810,112300,218188350,2345,2345,2345,2345,860
20230810,112200,216171650,2345,2345,2345,2345,0
20230810,112100,216171650,2345,2345,2345,2345,0
20230810,112000,216171650,2345,2345,2345,2345,50
20230810,111900,216054400,2330,2330,2330,2330,85
20230810,111800,215856350,2345,2350,2350,2310,1034
20230810,111700,213449185,2350,2350,2355,2350,546
20230810,111600,212165585,2350,2345,2350,2345,1597
20230810,111500,208420025,2345,2340,2345,2340,875
20230810,111400,206372485,2340,2340,2340,2335,144
20230810,111300,206035555,2330,2335,2335,2330,266
20230810,111200,205415025,2330,2330,2330,2330,553
20230810,111100,204126535,2325,2320,2325,2320,621
20230810,111000,202683315,2315,2315,2315,2315,301
20230810,110900,201986500,2315,2320,2320,2315,502
20230810,110800,200821870,2305,2305,2305,2305,0
20230810,110700,200821870,2305,2320,2320,2305,987
20230810,110600,198535355,2320,2320,2320,2320,0
20230810,110500,198535355,2320,2320,2320,2320,0
20230810,110400,198535355,2320,2320,2320,2320,0
20230810,110300,198535355,2320,2320,2320,2320,950
20230810,110200,196331355,2320,2330,2330,2320,947
20230810,110100,194129250,2330,2330,2330,2330,500
20230810,110000,192964250,2330,2330,2330,2330,5
20230810,105900,192952600,2340,2340,2340,2340,1
20230810,105800,192950260,2330,2330,2330,2330,118
20230810,105700,192675320,2340,2340,2340,2340,292
20230810,105600,191992040,2340,2340,2345,2340,207
20230810,105500,191506990,2350,2350,2350,2345,106
20230810,105400,191258390,2350,2330,2350,2330,1764
20230810,105300,187122020,2320,2330,2330,2320,1250
20230810,105200,184222010,2320,2320,2320,2320,0
20230810,105100,184222010,2320,2320,2320,2320,500
20230810,105000,183062010,2320,2320,2320,2320,0
20230810,104900,183062010,2320,2320,2320,2320,0
20230810,104800,183062010,2320,2320,2330,2320,351
20230810,104700,182247680,2320,2320,2320,2320,0
20230810,104600,182247680,2320,2315,2320,2315,1073
20230810,104500,179758345,2320,2315,2320,2315,5
20230810,104400,179746755,2320,2320,2320,2320,30
20230810,104300,179677155,2310,2310,2310,2310,0
20230810,104200,179677155,2310,2310,2310,2310,0
20230810,104100,179677155,2310,2310,2310,2310,0
20230810,104000,179677155,2310,2310,2310,2310,1
20230810,103900,179674845,2330,2330,2330,2330,205
20230810,103800,179197195,2330,2330,2330,2330,0
20230810,103700,179197195,2330,2330,2330,2330,10
20230810,103600,179173895,2320,2320,2320,2320,4
20230810,103500,179164615,2320,2320,2320,2320,286
20230810,103400,178501095,2325,2325,2325,2325,532
20230810,103300,177264195,2325,2325,2325,2325,689
20230810,103200,175662270,2325,2330,2330,2315,2819
20230810,103100,169120220,2320,2345,2350,2320,2310
20230810,103000,163739500,2345,2345,2345,2345,0
20230810,102900,163739500,2345,2345,2345,2345,2000
20230810,102800,159049500,2330,2335,2335,2330,2658
20230810,102700,152845380,2335,2340,2340,2335,652
20230810,102600,151319960,2345,2345,2345,2345,205
20230810,102500,150839235,2345,2335,2345,2330,1820
20230810,102400,146589020,2335,2310,2335,2310,3094
20230810,102300,139407320,2310,2305,2310,2305,64
20230810,102200,139259485,2305,2305,2305,2305,150
20230810,102100,138913735,2300,2300,2300,2300,90
20230810,102000,138706735,2300,2300,2300,2300,6
20230810,101900,138692935,2300,2300,2300,2300,70
20230810,101800,138531935,2300,2300,2300,2300,30
20230810,101700,138462935,2300,2305,2305,2300,50
20230810,101600,138347765,2310,2310,2310,2310,0
20230810,101500,138347765,2310,2305,2310,2305,33
20230810,101400,138271585,2310,2315,2315,2310,2
20230810,101300,138266960,2305,2305,2305,2300,510
20230810,101200,137093775,2310,2310,2310,2300,513
20230810,101100,135910075,2310,2300,2310,2300,250
20230810,101000,135333080,2300,2305,2305,2300,172
20230810,100900,134936775,2290,2290,2290,2290,0
20230810,100800,134936775,2290,2305,2305,2290,2605
20230810,100700,128952445,2310,2310,2310,2310,5
20230810,100600,128940895,2315,2315,2315,2315,1
20230810,100500,128938580,2305,2305,2305,2305,1213
20230810,100400,126142615,2305,2305,2305,2305,703
20230810,100300,124522200,2315,2315,2315,2315,1
20230810,100200,124519885,2315,2320,2320,2310,347
20230810,100100,123717770,2320,2320,2320,2320,222
20230810,100000,123202730,2320,2315,2320,2315,62
20230810,095900,123059175,2305,2305,2305,2305,0
20230810,095800,123059175,2305,2305,2305,2305,0
20230810,095700,123059175,2305,2295,2305,2295,1566
20230810,095600,119458895,2290,2290,2290,2290,694
20230810,095500,117869635,2285,2270,2285,2270,2029
20230810,095400,113246230,2265,2275,2275,2265,57
20230810,095300,113117005,2260,2260,2260,2260,0
20230810,095200,113117005,2260,2265,2265,2260,329
20230810,095100,112373110,2270,2275,2275,2270,951
20230810,095000,110210840,2275,2275,2275,2275,64
20230810,094900,110065240,2265,2275,2280,2250,979
20230810,094800,107855515,2260,2275,2275,2260,741
20230810,094700,106175835,2275,2275,2275,2275,5
20230810,094600,106164460,2270,2270,2270,2270,0
20230810,094500,106164460,2270,2270,2270,2270,104
20230810,094400,105928380,2270,2260,2270,2260,36
20230810,094300,105846860,2260,2260,2260,2260,0
20230810,094200,105846860,2260,2265,2265,2260,379
20230810,094100,104989225,2265,2270,2270,2265,1288
20230810,094000,102066715,2270,2275,2275,2270,1056
20230810,093900,99665235,2280,2280,2280,2275,721
20230810,093800,98021410,2280,2280,2280,2275,3432
20230810,093700,90212600,2285,2290,2290,2285,16
20230810,093600,90175965,2280,2280,2280,2280,0
20230810,093500,90175965,2280,2280,2280,2280,0
20230810,093400,90175965,2280,2280,2280,2280,1
20230810,093300,90173685,2295,2280,2295,2280,1823
20230810,093200,86017230,2275,2275,2275,2275,1180
20230810,093100,83332730,2275,2275,2275,2275,2720
20230810,093000,77144730,2280,2280,2280,2280,22
20230810,092900,77094570,2280,2285,2285,2280,504
20230810,092800,75944300,2285,2285,2285,2285,3
20230810,092700,75937445,2280,2295,2295,2280,440
20230810,092600,74933345,2295,2290,2295,2290,52
20230810,092500,74814045,2280,2275,2280,2275,3454
20230810,092400,66938940,2280,2290,2290,2280,1161
20230810,092300,64286480,2295,2295,2295,2295,50
20230810,092200,64171730,2300,2300,2300,2300,263
20230810,092100,63566830,2305,2305,2305,2305,10
20230810,092000,63543780,2300,2310,2310,2300,214
20230810,091900,63050440,2310,2310,2310,2310,0
20230810,091800,63050440,2310,2315,2315,2310,11
20230810,091700,63025025,2315,2315,2315,2315,5
20230810,091600,63013450,2315,2280,2315,2280,1596
20230810,091500,59343625,2275,2280,2280,2275,1841
20230810,091400,55155335,2275,2300,2300,2275,2435
20230810,091300,49602060,2300,2315,2320,2300,329
20230810,091200,48844185,2310,2315,2315,2310,1700
20230810,091100,44908935,2315,2315,2315,2315,10
20230810,091000,44885785,2305,2320,2320,2305,554
20230810,090900,43602260,2325,2325,2325,2325,28
20230810,090800,43537160,2320,2330,2330,2320,2353
20230810,090700,38073480,2325,2320,2325,2320,32
20230810,090600,37999185,2310,2310,2315,2310,149
20230810,090500,37654970,2300,2290,2300,2285,3022
20230810,090400,30744120,2290,2300,2300,2290,809
20230810,090300,28887495,2300,2300,2300,2290,2378
20230810,090200,23422190,2280,2275,2285,2275,3019
20230810,090100,16539425,2275,2275,2275,2275,924
20230810,090000,14437325,2240,2240,2240,2240,6430