KissMeData/208340/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201600,435702045,2280,2280,2280,2280,5175
20230814,201500,435702045,2280,2280,2280,2280,0
20230814,201400,435702045,2280,2280,2280,2280,0
20230814,201300,435702045,2280,2280,2280,2280,0
20230814,201200,435702045,2280,2280,2280,2280,0
20230814,201100,435702045,2280,2280,2280,2280,0
20230814,201000,435702045,2280,2280,2280,2280,0
20230814,200900,435702045,2280,2280,2280,2280,0
20230814,200800,435702045,2280,2280,2280,2280,0
20230814,200700,435702045,2280,2280,2280,2280,0
20230814,200600,435702045,2280,2280,2280,2280,0
20230814,200500,435702045,2280,2280,2280,2280,0
20230814,200400,435702045,2280,2280,2280,2280,0
20230814,200300,435702045,2280,2280,2280,2280,0
20230814,200200,435702045,2280,2280,2280,2280,0
20230814,200100,435702045,2280,2280,2280,2280,0
20230814,200000,435702045,2280,2280,2280,2280,0
20230814,195900,435702045,2280,2280,2280,2280,0
20230814,195800,435702045,2280,2280,2280,2280,0
20230814,195700,435702045,2280,2280,2280,2280,0
20230814,195600,435702045,2280,2280,2280,2280,0
20230814,195500,435702045,2280,2280,2280,2280,0
20230814,195400,435702045,2280,2280,2280,2280,0
20230814,195300,435702045,2280,2280,2280,2280,0
20230814,195200,435702045,2280,2280,2280,2280,0
20230814,195100,435702045,2280,2280,2280,2280,0
20230814,195000,435702045,2280,2280,2280,2280,0
20230814,194900,435702045,2280,2280,2280,2280,0
20230814,194800,435702045,2280,2280,2280,2280,0
20230814,194700,435702045,2280,2280,2280,2280,0
20230814,194600,435702045,2280,2280,2280,2280,5175
20230814,194500,435702045,2280,2280,2280,2280,0
20230814,194400,435702045,2280,2280,2280,2280,0
20230814,194300,435702045,2280,2280,2280,2280,0
20230814,194200,435702045,2280,2280,2280,2280,0
20230814,194100,435702045,2280,2280,2280,2280,0
20230814,194000,435702045,2280,2280,2280,2280,0
20230814,193900,435702045,2280,2280,2280,2280,0
20230814,193800,435702045,2280,2280,2280,2280,0
20230814,193700,435702045,2280,2280,2280,2280,0
20230814,193600,435702045,2280,2280,2280,2280,0
20230814,193500,435702045,2280,2280,2280,2280,0
20230814,193400,435702045,2280,2280,2280,2280,0
20230814,193300,435702045,2280,2280,2280,2280,0
20230814,193200,435702045,2280,2280,2280,2280,0
20230814,193100,435702045,2280,2280,2280,2280,0
20230814,193000,435702045,2280,2280,2280,2280,0
20230814,192900,435702045,2280,2280,2280,2280,0
20230814,192800,435702045,2280,2280,2280,2280,0
20230814,192700,435702045,2280,2280,2280,2280,0
20230814,192600,435702045,2280,2280,2280,2280,0
20230814,192500,435702045,2280,2280,2280,2280,0
20230814,192400,435702045,2280,2280,2280,2280,0
20230814,192300,435702045,2280,2280,2280,2280,0
20230814,192200,435702045,2280,2280,2280,2280,0
20230814,192100,435702045,2280,2280,2280,2280,0
20230814,192000,435702045,2280,2280,2280,2280,0
20230814,191900,435702045,2280,2280,2280,2280,0
20230814,191800,435702045,2280,2280,2280,2280,0
20230814,191700,435702045,2280,2280,2280,2280,0
20230814,191600,435702045,2280,2280,2280,2280,5175
20230814,191500,435702045,2280,2280,2280,2280,0
20230814,191400,435702045,2280,2280,2280,2280,0
20230814,191300,435702045,2280,2280,2280,2280,0
20230814,191200,435702045,2280,2280,2280,2280,0
20230814,191100,435702045,2280,2280,2280,2280,0
20230814,191000,435702045,2280,2280,2280,2280,0
20230814,190900,435702045,2280,2280,2280,2280,0
20230814,190800,435702045,2280,2280,2280,2280,0
20230814,190700,435702045,2280,2280,2280,2280,0
20230814,190600,435702045,2280,2280,2280,2280,0
20230814,190500,435702045,2280,2280,2280,2280,0
20230814,190400,435702045,2280,2280,2280,2280,0
20230814,190300,435702045,2280,2280,2280,2280,0
20230814,190200,435702045,2280,2280,2280,2280,0
20230814,190100,435702045,2280,2280,2280,2280,0
20230814,190000,435702045,2280,2280,2280,2280,0
20230814,185900,435702045,2280,2280,2280,2280,0
20230814,185800,435702045,2280,2280,2280,2280,0
20230814,185700,435702045,2280,2280,2280,2280,0
20230814,185600,435702045,2280,2280,2280,2280,0
20230814,185500,435702045,2280,2280,2280,2280,0
20230814,185400,435702045,2280,2280,2280,2280,0
20230814,185300,435702045,2280,2280,2280,2280,0
20230814,185200,435702045,2280,2280,2280,2280,0
20230814,185100,435702045,2280,2280,2280,2280,0
20230814,185000,435702045,2280,2280,2280,2280,0
20230814,184900,435702045,2280,2280,2280,2280,0
20230814,184800,435702045,2280,2280,2280,2280,0
20230814,184700,435702045,2280,2280,2280,2280,0
20230814,184600,435702045,2280,2280,2280,2280,5175
20230814,184500,435702045,2280,2280,2280,2280,0
20230814,184400,435702045,2280,2280,2280,2280,0
20230814,184300,435702045,2280,2280,2280,2280,0
20230814,184200,435702045,2280,2280,2280,2280,0
20230814,184100,435702045,2280,2280,2280,2280,0
20230814,184000,435702045,2280,2280,2280,2280,0
20230814,183900,435702045,2280,2280,2280,2280,0
20230814,183800,435702045,2280,2280,2280,2280,0
20230814,183700,435702045,2280,2280,2280,2280,0
20230814,183600,435702045,2280,2280,2280,2280,0
20230814,183500,435702045,2280,2280,2280,2280,0
20230814,183400,435702045,2280,2280,2280,2280,0
20230814,183300,435702045,2280,2280,2280,2280,0
20230814,183200,435702045,2280,2280,2280,2280,0
20230814,183100,435702045,2280,2280,2280,2280,0
20230814,183000,435702045,2280,2280,2280,2280,0
20230814,182900,435702045,2280,2280,2280,2280,0
20230814,182800,435702045,2280,2280,2280,2280,0
20230814,182700,435702045,2280,2280,2280,2280,0
20230814,182600,435702045,2280,2280,2280,2280,0
20230814,182500,435702045,2280,2280,2280,2280,0
20230814,182400,435702045,2280,2280,2280,2280,0
20230814,182300,435702045,2280,2280,2280,2280,0
20230814,182200,435702045,2280,2280,2280,2280,0
20230814,182100,435702045,2280,2280,2280,2280,0
20230814,182000,435702045,2280,2280,2280,2280,0
20230814,181900,435702045,2280,2280,2280,2280,0
20230814,181800,435702045,2280,2280,2280,2280,0
20230814,181700,435702045,2280,2280,2280,2280,0
20230814,181600,435702045,2280,2280,2280,2280,5175
20230814,181500,435702045,2280,2280,2280,2280,0
20230814,181400,435702045,2280,2280,2280,2280,0
20230814,181300,435702045,2280,2280,2280,2280,0
20230814,181200,435702045,2280,2280,2280,2280,0
20230814,181100,435702045,2280,2280,2280,2280,0
20230814,181000,435702045,2280,2280,2280,2280,0
20230814,180900,435702045,2280,2280,2280,2280,0
20230814,180800,435702045,2280,2280,2280,2280,0
20230814,180700,435702045,2280,2280,2280,2280,0
20230814,180600,435702045,2280,2280,2280,2280,0
20230814,180500,435702045,2280,2280,2280,2280,0
20230814,180400,435702045,2280,2280,2280,2280,0
20230814,180300,435702045,2280,2280,2280,2280,0
20230814,180200,435702045,2280,2280,2280,2280,0
20230814,180100,435702045,2280,2280,2280,2280,0
20230814,180000,435702045,2280,2280,2280,2280,0
20230814,175900,435702045,2280,2280,2280,2280,0
20230814,175800,435702045,2280,2280,2280,2280,0
20230814,175700,435702045,2280,2280,2280,2280,0
20230814,175600,435702045,2280,2280,2280,2280,0
20230814,175500,435702045,2280,2280,2280,2280,0
20230814,175400,435702045,2280,2280,2280,2280,0
20230814,175300,435702045,2280,2280,2280,2280,0
20230814,175200,435702045,2280,2280,2280,2280,0
20230814,175100,435702045,2280,2280,2280,2280,0
20230814,175000,435702045,2280,2280,2280,2280,0
20230814,174900,435702045,2280,2280,2280,2280,0
20230814,174800,435702045,2280,2280,2280,2280,0
20230814,174700,435702045,2280,2280,2280,2280,0
20230814,174600,435702045,2280,2280,2280,2280,5175
20230814,174500,435702045,2280,2280,2280,2280,0
20230814,174400,435702045,2280,2280,2280,2280,0
20230814,174300,435702045,2280,2280,2280,2280,0
20230814,174200,435702045,2280,2280,2280,2280,0
20230814,174100,435702045,2280,2280,2280,2280,0
20230814,174000,435702045,2280,2280,2280,2280,0
20230814,173900,435702045,2280,2280,2280,2280,0
20230814,173800,435702045,2280,2280,2280,2280,0
20230814,173700,435702045,2280,2280,2280,2280,0
20230814,173600,435702045,2280,2280,2280,2280,0
20230814,173500,435702045,2280,2280,2280,2280,0
20230814,173400,435702045,2280,2280,2280,2280,0
20230814,173300,435702045,2280,2280,2280,2280,0
20230814,173200,435702045,2280,2280,2280,2280,0
20230814,173100,435702045,2280,2280,2280,2280,0
20230814,173000,435702045,2280,2280,2280,2280,0
20230814,172900,435702045,2280,2280,2280,2280,0
20230814,172800,435702045,2280,2280,2280,2280,0
20230814,172700,435702045,2280,2280,2280,2280,0
20230814,172600,435702045,2280,2280,2280,2280,0
20230814,172500,435702045,2280,2280,2280,2280,0
20230814,172400,435702045,2280,2280,2280,2280,0
20230814,172300,435702045,2280,2280,2280,2280,0
20230814,172200,435702045,2280,2280,2280,2280,0
20230814,172100,435702045,2280,2280,2280,2280,0
20230814,172000,435702045,2280,2280,2280,2280,0
20230814,171900,435702045,2280,2280,2280,2280,0
20230814,171800,435702045,2280,2280,2280,2280,0
20230814,171700,435702045,2280,2280,2280,2280,0
20230814,171600,435702045,2280,2280,2280,2280,5175
20230814,171500,435702045,2280,2280,2280,2280,0
20230814,171400,435702045,2280,2280,2280,2280,0
20230814,171300,435702045,2280,2280,2280,2280,0
20230814,171200,435702045,2280,2280,2280,2280,0
20230814,171100,435702045,2280,2280,2280,2280,0
20230814,171000,435702045,2280,2280,2280,2280,0
20230814,170900,435702045,2280,2280,2280,2280,0
20230814,170800,435702045,2280,2280,2280,2280,0
20230814,170700,435702045,2280,2280,2280,2280,0
20230814,170600,435702045,2280,2280,2280,2280,0
20230814,170500,435702045,2280,2280,2280,2280,0
20230814,170400,435702045,2280,2280,2280,2280,0
20230814,170300,435702045,2280,2280,2280,2280,0
20230814,170200,435702045,2280,2280,2280,2280,0
20230814,170100,435702045,2280,2280,2280,2280,0
20230814,170000,435702045,2280,2280,2280,2280,0
20230814,165900,435702045,2280,2280,2280,2280,0
20230814,165800,435702045,2280,2280,2280,2280,0
20230814,165700,435702045,2280,2280,2280,2280,0
20230814,165600,435702045,2280,2280,2280,2280,0
20230814,165500,435702045,2280,2280,2280,2280,0
20230814,165400,435702045,2280,2280,2280,2280,0
20230814,165300,435702045,2280,2280,2280,2280,0
20230814,165200,435702045,2280,2280,2280,2280,0
20230814,165100,435702045,2280,2280,2280,2280,0
20230814,165000,435702045,2280,2280,2280,2280,0
20230814,164900,435702045,2280,2280,2280,2280,0
20230814,164800,435702045,2280,2280,2280,2280,0
20230814,164700,435702045,2280,2280,2280,2280,0
20230814,164600,435702045,2280,2280,2280,2280,5175
20230814,164500,435702045,2280,2280,2280,2280,0
20230814,164400,435702045,2280,2280,2280,2280,0
20230814,164300,435702045,2280,2280,2280,2280,0
20230814,164200,435702045,2280,2280,2280,2280,0
20230814,164100,435702045,2280,2280,2280,2280,0
20230814,164000,435702045,2280,2280,2280,2280,0
20230814,163900,435702045,2280,2280,2280,2280,0
20230814,163800,435702045,2280,2280,2280,2280,0
20230814,163700,435702045,2280,2280,2280,2280,0
20230814,163600,435702045,2280,2280,2280,2280,0
20230814,163500,435702045,2280,2280,2280,2280,0
20230814,163400,435702045,2280,2280,2280,2280,0
20230814,163300,435702045,2280,2280,2280,2280,0
20230814,163200,435702045,2280,2280,2280,2280,0
20230814,163100,435702045,2280,2280,2280,2280,0
20230814,163000,435702045,2280,2280,2280,2280,0
20230814,162900,435702045,2280,2280,2280,2280,0
20230814,162800,435702045,2280,2280,2280,2280,0
20230814,162700,435702045,2280,2280,2280,2280,0
20230814,162600,435702045,2280,2280,2280,2280,0
20230814,162500,435702045,2280,2280,2280,2280,0
20230814,162400,435702045,2280,2280,2280,2280,0
20230814,162300,435702045,2280,2280,2280,2280,0
20230814,162200,435702045,2280,2280,2280,2280,0
20230814,162100,435702045,2280,2280,2280,2280,0
20230814,162000,435702045,2280,2280,2280,2280,0
20230814,161900,435702045,2280,2280,2280,2280,0
20230814,161800,435702045,2280,2280,2280,2280,0
20230814,161700,435702045,2280,2280,2280,2280,0
20230814,161600,435702045,2280,2280,2280,2280,5175
20230814,161500,435702045,2280,2280,2280,2280,0
20230814,161400,435702045,2280,2280,2280,2280,0
20230814,161300,435702045,2280,2280,2280,2280,0
20230814,161200,435702045,2280,2280,2280,2280,0
20230814,161100,435702045,2280,2280,2280,2280,0
20230814,161000,435702045,2280,2280,2280,2280,0
20230814,160900,435702045,2280,2280,2280,2280,0
20230814,160800,435702045,2280,2280,2280,2280,0
20230814,160700,435702045,2280,2280,2280,2280,0
20230814,160600,435702045,2280,2280,2280,2280,0
20230814,160500,435702045,2280,2280,2280,2280,0
20230814,160400,435702045,2280,2280,2280,2280,0
20230814,160300,435702045,2280,2280,2280,2280,0
20230814,160200,435702045,2280,2280,2280,2280,0
20230814,160100,435702045,2280,2280,2280,2280,0
20230814,160000,435702045,2280,2280,2280,2280,0
20230814,155900,435702045,2280,2280,2280,2280,0
20230814,155800,435702045,2280,2280,2280,2280,0
20230814,155700,435702045,2280,2280,2280,2280,0
20230814,155600,435702045,2280,2280,2280,2280,0
20230814,155500,435702045,2280,2280,2280,2280,0
20230814,155400,435702045,2280,2280,2280,2280,0
20230814,155300,435702045,2280,2280,2280,2280,0
20230814,155200,435702045,2280,2280,2280,2280,0
20230814,155100,435702045,2280,2280,2280,2280,0
20230814,155000,435702045,2280,2280,2280,2280,0
20230814,154900,435702045,2280,2280,2280,2280,0
20230814,154800,435702045,2280,2280,2280,2280,0
20230814,154700,435702045,2280,2280,2280,2280,0
20230814,154600,435702045,2280,2280,2280,2280,5175
20230814,154500,435702045,2280,2280,2280,2280,0
20230814,154400,435702045,2280,2280,2280,2280,0
20230814,154300,435702045,2280,2280,2280,2280,0
20230814,154200,435702045,2280,2280,2280,2280,0
20230814,154100,435702045,2280,2280,2280,2280,0
20230814,154000,435702045,2280,2280,2280,2280,0
20230814,153900,435702045,2280,2280,2280,2280,0
20230814,153800,435702045,2280,2280,2280,2280,0
20230814,153700,435702045,2280,2280,2280,2280,0
20230814,153600,435702045,2280,2280,2280,2280,0
20230814,153500,435702045,2280,2280,2280,2280,0
20230814,153400,435702045,2280,2280,2280,2280,0
20230814,153300,435702045,2280,2280,2280,2280,0
20230814,153200,435702045,2280,2280,2280,2280,0
20230814,153100,435702045,2280,2280,2280,2280,0
20230814,153000,435702045,2280,2280,2280,2280,5175
20230814,152900,423903045,2295,2295,2295,2295,0
20230814,152800,423903045,2295,2295,2295,2295,0
20230814,152700,423903045,2295,2295,2295,2295,0
20230814,152600,423903045,2295,2295,2295,2295,0
20230814,152500,423903045,2295,2295,2295,2295,0
20230814,152400,423903045,2295,2295,2295,2295,0
20230814,152300,423903045,2295,2295,2295,2295,0
20230814,152200,423903045,2295,2295,2295,2295,0
20230814,152100,423903045,2295,2295,2295,2295,0
20230814,152000,423903045,2295,2295,2295,2295,0
20230814,151900,423903045,2295,2295,2295,2295,75
20230814,151800,423730920,2280,2280,2280,2280,1000
20230814,151700,421450920,2280,2285,2285,2280,500
20230814,151600,420310420,2280,2280,2280,2280,1
20230814,151500,420308140,2280,2280,2280,2280,18
20230814,151400,420267100,2275,2280,2280,2275,40
20230814,151300,420176050,2280,2280,2280,2280,2057
20230814,151200,415486090,2280,2285,2285,2280,707
20230814,151100,413874080,2280,2280,2280,2280,0
20230814,151000,413874080,2280,2290,2290,2280,5476
20230814,150900,401378765,2290,2290,2290,2285,31
20230814,150800,401307825,2290,2290,2290,2290,0
20230814,150700,401307825,2290,2290,2290,2290,51
20230814,150600,401191035,2285,2290,2290,2285,563
20230814,150500,399904135,2295,2290,2295,2290,412
20230814,150400,398960650,2290,2290,2290,2290,590
20230814,150300,397609550,2295,2295,2295,2295,0
20230814,150200,397609550,2295,2295,2295,2295,0
20230814,150100,397609550,2295,2295,2295,2295,5
20230814,150000,397598075,2295,2295,2295,2295,1
20230814,145900,397595780,2290,2290,2295,2290,1062
20230814,145800,395163785,2295,2295,2295,2290,6
20230814,145700,395150030,2295,2295,2295,2295,0
20230814,145600,395150030,2295,2295,2295,2295,10
20230814,145500,395127080,2290,2290,2290,2290,0
20230814,145400,395127080,2290,2295,2295,2290,966
20230814,145300,392910170,2290,2290,2290,2290,38
20230814,145200,392823150,2290,2290,2290,2290,10
20230814,145100,392800250,2295,2290,2295,2290,41
20230814,145000,392706310,2290,2290,2290,2290,464
20230814,144900,391643750,2285,2285,2285,2285,11
20230814,144800,391618615,2290,2290,2290,2290,0
20230814,144700,391618615,2290,2290,2290,2290,50
20230814,144600,391504115,2295,2295,2295,2295,1
20230814,144500,391501820,2285,2285,2285,2285,0
20230814,144400,391501820,2285,2285,2285,2285,0
20230814,144300,391501820,2285,2285,2285,2285,0
20230814,144200,391501820,2285,2285,2285,2285,0
20230814,144100,391501820,2285,2285,2285,2285,304
20230814,144000,390807180,2285,2285,2285,2285,0
20230814,143900,390807180,2285,2285,2285,2285,0
20230814,143800,390807180,2285,2290,2290,2285,223
20230814,143700,390297375,2295,2295,2295,2295,0
20230814,143600,390297375,2295,2295,2295,2295,0
20230814,143500,390297375,2295,2295,2295,2295,70
20230814,143400,390136725,2295,2295,2295,2295,1500
20230814,143300,386694225,2295,2295,2295,2295,0
20230814,143200,386694225,2295,2295,2295,2295,0
20230814,143100,386694225,2295,2295,2295,2295,300
20230814,143000,386005725,2295,2295,2295,2295,2000
20230814,142900,381415725,2285,2295,2295,2285,3
20230814,142800,381408850,2290,2290,2290,2290,492
20230814,142700,380282170,2290,2290,2290,2290,9
20230814,142600,380261560,2290,2285,2290,2285,1379
20230814,142500,377104595,2285,2280,2285,2280,1308
20230814,142400,374121855,2280,2280,2280,2280,450
20230814,142300,373095855,2280,2280,2280,2280,0
20230814,142200,373095855,2280,2280,2280,2280,0
20230814,142100,373095855,2280,2280,2280,2280,1
20230814,142000,373093575,2280,2280,2280,2280,0
20230814,141900,373093575,2280,2280,2280,2280,4
20230814,141800,373084455,2280,2280,2280,2280,1
20230814,141700,373082175,2280,2280,2280,2280,0
20230814,141600,373082175,2280,2280,2280,2280,4
20230814,141500,373073055,2275,2275,2275,2275,50
20230814,141400,372959305,2270,2270,2270,2270,0
20230814,141300,372959305,2270,2275,2275,2270,2765
20230814,141200,366679255,2275,2275,2275,2275,101
20230814,141100,366449480,2275,2275,2275,2275,0
20230814,141000,366449480,2275,2275,2275,2275,0
20230814,140900,366449480,2275,2275,2275,2275,50
20230814,140800,366335730,2275,2275,2275,2275,1
20230814,140700,366333455,2275,2275,2275,2275,3
20230814,140600,366326630,2275,2270,2275,2270,131
20230814,140500,366029255,2270,2270,2270,2270,600
20230814,140400,364667255,2275,2275,2275,2275,0
20230814,140300,364667255,2275,2275,2275,2275,0
20230814,140200,364667255,2275,2275,2275,2275,0
20230814,140100,364667255,2275,2275,2275,2275,2
20230814,140000,364662705,2280,2275,2280,2275,2
20230814,135900,364658150,2275,2275,2275,2275,1
20230814,135800,364655875,2270,2275,2275,2270,805
20230814,135700,362828450,2275,2275,2275,2275,621
20230814,135600,361415675,2275,2275,2275,2275,0
20230814,135500,361415675,2275,2275,2275,2275,100
20230814,135400,361188175,2275,2280,2280,2275,700
20230814,135300,359595135,2280,2280,2280,2280,0
20230814,135200,359595135,2280,2280,2280,2280,0
20230814,135100,359595135,2280,2280,2280,2280,1
20230814,135000,359592855,2275,2280,2285,2275,502
20230814,134900,358450790,2275,2275,2275,2275,0
20230814,134800,358450790,2275,2275,2275,2275,0
20230814,134700,358450790,2275,2280,2280,2275,4185
20230814,134600,348923350,2285,2285,2285,2285,200
20230814,134500,348466350,2285,2285,2285,2285,9
20230814,134400,348445785,2280,2280,2280,2280,0
20230814,134300,348445785,2280,2280,2280,2280,0
20230814,134200,348445785,2280,2280,2280,2280,50
20230814,134100,348331785,2285,2285,2285,2285,3
20230814,134000,348324930,2285,2285,2285,2285,0
20230814,133900,348324930,2285,2285,2285,2285,30
20230814,133800,348256380,2285,2285,2285,2285,435
20230814,133700,347262405,2280,2280,2280,2280,0
20230814,133600,347262405,2280,2280,2280,2280,1655
20230814,133500,343489005,2280,2285,2285,2280,113
20230814,133400,343231300,2285,2280,2285,2280,401
20230814,133300,342316015,2280,2280,2280,2280,0
20230814,133200,342316015,2280,2280,2280,2280,0
20230814,133100,342316015,2280,2280,2280,2280,0
20230814,133000,342316015,2280,2280,2280,2280,0
20230814,132900,342316015,2280,2280,2280,2280,0
20230814,132800,342316015,2280,2280,2280,2280,0
20230814,132700,342316015,2280,2280,2280,2280,0
20230814,132600,342316015,2280,2280,2280,2280,0
20230814,132500,342316015,2280,2280,2280,2280,0
20230814,132400,342316015,2280,2280,2280,2280,1
20230814,132300,342313735,2280,2280,2280,2280,1414
20230814,132200,339089815,2285,2285,2285,2285,0
20230814,132100,339089815,2285,2285,2285,2285,1300
20230814,132000,336119315,2285,2285,2285,2285,0
20230814,131900,336119315,2285,2285,2285,2285,0
20230814,131800,336119315,2285,2285,2285,2285,10
20230814,131700,336096465,2285,2280,2285,2280,130
20230814,131600,335799575,2280,2280,2290,2280,142
20230814,131500,335475735,2275,2275,2275,2275,0
20230814,131400,335475735,2275,2275,2275,2275,0
20230814,131300,335475735,2275,2280,2280,2275,1660
20230814,131200,331698565,2285,2285,2285,2285,35
20230814,131100,331618590,2285,2285,2285,2285,263
20230814,131000,331017635,2285,2285,2285,2285,0
20230814,130900,331017635,2285,2285,2285,2285,0
20230814,130800,331017635,2285,2285,2285,2285,0
20230814,130700,331017635,2285,2285,2285,2285,2
20230814,130600,331013065,2285,2285,2285,2285,20
20230814,130500,330967365,2285,2285,2285,2285,0
20230814,130400,330967365,2285,2285,2285,2285,30
20230814,130300,330898815,2285,2285,2285,2285,70
20230814,130200,330738865,2285,2285,2285,2285,5
20230814,130100,330727440,2285,2285,2285,2285,0
20230814,130000,330727440,2285,2285,2285,2285,10
20230814,125900,330704590,2280,2280,2280,2280,0
20230814,125800,330704590,2280,2280,2280,2280,0
20230814,125700,330704590,2280,2280,2280,2280,0
20230814,125600,330704590,2280,2280,2280,2280,1
20230814,125500,330702310,2275,2275,2275,2275,0
20230814,125400,330702310,2275,2275,2275,2275,0
20230814,125300,330702310,2275,2275,2275,2275,677
20230814,125200,329162135,2275,2280,2280,2275,1688
20230814,125100,325320525,2285,2285,2285,2285,0
20230814,125000,325320525,2285,2285,2285,2285,0
20230814,124900,325320525,2285,2285,2285,2285,0
20230814,124800,325320525,2285,2285,2285,2285,0
20230814,124700,325320525,2285,2285,2285,2285,1
20230814,124600,325318240,2275,2275,2275,2275,0
20230814,124500,325318240,2275,2275,2275,2275,0
20230814,124400,325318240,2275,2275,2275,2275,0
20230814,124300,325318240,2275,2275,2275,2275,0
20230814,124200,325318240,2275,2275,2275,2275,0
20230814,124100,325318240,2275,2275,2275,2275,30
20230814,124000,325249990,2275,2275,2275,2275,0
20230814,123900,325249990,2275,2285,2285,2275,603
20230814,123800,323875165,2280,2280,2280,2280,0
20230814,123700,323875165,2280,2280,2280,2280,0
20230814,123600,323875165,2280,2280,2280,2280,0
20230814,123500,323875165,2280,2280,2280,2280,0
20230814,123400,323875165,2280,2280,2280,2280,0
20230814,123300,323875165,2280,2280,2280,2280,0
20230814,123200,323875165,2280,2280,2280,2280,46
20230814,123100,323770285,2280,2285,2285,2280,70
20230814,123000,323610435,2295,2295,2295,2295,8
20230814,122900,323592075,2280,2280,2280,2280,0
20230814,122800,323592075,2280,2280,2280,2280,0
20230814,122700,323592075,2280,2285,2285,2280,10
20230814,122600,323569270,2295,2295,2295,2295,2
20230814,122500,323564680,2300,2300,2300,2300,0
20230814,122400,323564680,2300,2300,2300,2300,0
20230814,122300,323564680,2300,2300,2300,2300,0
20230814,122200,323564680,2300,2300,2300,2300,101
20230814,122100,323332380,2295,2295,2295,2295,0
20230814,122000,323332380,2295,2295,2295,2295,0
20230814,121900,323332380,2295,2295,2295,2295,0
20230814,121800,323332380,2295,2295,2295,2295,0
20230814,121700,323332380,2295,2295,2295,2295,35
20230814,121600,323252055,2285,2285,2285,2285,100
20230814,121500,323023555,2285,2295,2295,2285,51
20230814,121400,322906520,2280,2280,2280,2280,0
20230814,121300,322906520,2280,2280,2280,2280,0
20230814,121200,322906520,2280,2295,2295,2280,12
20230814,121100,322878995,2295,2295,2295,2295,0
20230814,121000,322878995,2295,2295,2295,2295,0
20230814,120900,322878995,2295,2295,2295,2295,80
20230814,120800,322695395,2295,2280,2295,2280,55
20230814,120700,322569245,2300,2300,2300,2300,0
20230814,120600,322569245,2300,2290,2300,2290,1966
20230814,120500,318050905,2295,2290,2295,2290,140
20230814,120400,317729750,2285,2285,2285,2285,0
20230814,120300,317729750,2285,2285,2285,2285,0
20230814,120200,317729750,2285,2285,2285,2285,55
20230814,120100,317604075,2285,2285,2285,2285,0
20230814,120000,317604075,2285,2285,2285,2285,1
20230814,115900,317601790,2285,2285,2285,2285,875
20230814,115800,315602415,2285,2285,2285,2285,0
20230814,115700,315602415,2285,2285,2285,2285,30
20230814,115600,315533865,2285,2285,2285,2285,150
20230814,115500,315191115,2285,2285,2285,2280,10
20230814,115400,315168280,2280,2280,2280,2280,1400
20230814,115300,311976280,2285,2285,2285,2285,1
20230814,115200,311973995,2280,2280,2280,2280,0
20230814,115100,311973995,2280,2280,2280,2280,6
20230814,115000,311960315,2275,2275,2280,2275,2066
20230814,114900,307260155,2275,2275,2275,2275,0
20230814,114800,307260155,2275,2275,2275,2275,175
20230814,114700,306862030,2275,2275,2275,2275,283
20230814,114600,306218205,2275,2275,2275,2275,523
20230814,114500,305028380,2275,2285,2285,2275,49
20230814,114400,304916425,2285,2285,2285,2285,10
20230814,114300,304893575,2290,2290,2290,2290,12
20230814,114200,304866095,2270,2270,2270,2270,0
20230814,114100,304866095,2270,2270,2270,2270,850
20230814,114000,302936595,2275,2275,2275,2275,0
20230814,113900,302936595,2275,2275,2275,2275,822
20230814,113800,301066545,2275,2275,2275,2275,0
20230814,113700,301066545,2275,2275,2275,2275,0
20230814,113600,301066545,2275,2275,2275,2275,628
20230814,113500,299637845,2275,2275,2275,2275,0
20230814,113400,299637845,2275,2275,2275,2275,0
20230814,113300,299637845,2275,2275,2275,2275,0
20230814,113200,299637845,2275,2275,2275,2275,10
20230814,113100,299615095,2280,2280,2280,2280,504
20230814,113000,298465975,2280,2280,2280,2280,0
20230814,112900,298465975,2280,2280,2280,2280,40
20230814,112800,298374775,2280,2280,2280,2280,0
20230814,112700,298374775,2280,2280,2280,2280,0
20230814,112600,298374775,2280,2280,2280,2280,0
20230814,112500,298374775,2280,2280,2280,2280,1956
20230814,112400,293915095,2270,2270,2270,2270,0
20230814,112300,293915095,2270,2270,2270,2270,0
20230814,112200,293915095,2270,2270,2270,2270,410
20230814,112100,292984395,2275,2275,2275,2275,0
20230814,112000,292984395,2275,2270,2275,2270,230
20230814,111900,292462145,2270,2270,2275,2270,300
20230814,111800,291781125,2270,2270,2270,2270,20
20230814,111700,291735725,2270,2270,2270,2270,0
20230814,111600,291735725,2270,2280,2280,2270,8319
20230814,111500,272851525,2280,2275,2280,2275,12
20230814,111400,272824180,2275,2280,2280,2275,11749
20230814,111300,246086615,2280,2285,2285,2280,1502
20230814,111200,242661575,2290,2290,2290,2290,4
20230814,111100,242652415,2290,2290,2290,2290,0
20230814,111000,242652415,2290,2290,2290,2290,0
20230814,110900,242652415,2290,2290,2290,2290,0
20230814,110800,242652415,2290,2290,2290,2290,0
20230814,110700,242652415,2290,2290,2290,2290,122
20230814,110600,242373035,2290,2280,2290,2280,1786
20230814,110500,238300905,2290,2290,2290,2290,22
20230814,110400,238250525,2280,2280,2280,2280,0
20230814,110300,238250525,2280,2280,2280,2280,703
20230814,110200,236647685,2280,2280,2280,2280,0
20230814,110100,236647685,2280,2280,2280,2280,0
20230814,110000,236647685,2280,2280,2295,2280,319
20230814,105900,235918835,2280,2280,2280,2280,0
20230814,105800,235918835,2280,2280,2280,2280,0
20230814,105700,235918835,2280,2280,2280,2280,10000
20230814,105600,213118835,2295,2295,2295,2295,221
20230814,105500,212611640,2275,2275,2275,2275,0
20230814,105400,212611640,2275,2275,2275,2275,0
20230814,105300,212611640,2275,2275,2275,2275,560
20230814,105200,211337640,2275,2280,2280,2275,1030
20230814,105100,208992305,2280,2285,2285,2280,1000
20230814,105000,206711225,2300,2300,2300,2300,3
20230814,104900,206704325,2300,2300,2300,2300,0
20230814,104800,206704325,2300,2295,2300,2295,36
20230814,104700,206621605,2300,2300,2300,2300,0
20230814,104600,206621605,2300,2290,2300,2290,70
20230814,104500,206461075,2290,2290,2295,2290,710
20230814,104400,204833400,2290,2290,2290,2290,0
20230814,104300,204833400,2290,2290,2290,2290,0
20230814,104200,204833400,2290,2290,2290,2290,2
20230814,104100,204828820,2295,2290,2295,2290,11
20230814,104000,204803625,2290,2280,2290,2280,100
20230814,103900,204574925,2290,2290,2290,2290,5
20230814,103800,204563475,2275,2280,2280,2275,2500
20230814,103700,198875475,2280,2280,2280,2280,0
20230814,103600,198875475,2280,2285,2285,2280,10000
20230814,103500,176074485,2285,2285,2290,2285,24
20230814,103400,176019585,2280,2280,2280,2280,0
20230814,103300,176019585,2280,2290,2290,2280,126
20230814,103200,175731605,2290,2290,2290,2290,0
20230814,103100,175731605,2290,2290,2290,2290,0
20230814,103000,175731605,2290,2285,2295,2275,10037
20230814,102900,152819775,2300,2300,2300,2300,0
20230814,102800,152819775,2300,2300,2300,2300,10
20230814,102700,152796775,2295,2295,2295,2295,151
20230814,102600,152450230,2285,2285,2285,2285,20
20230814,102500,152404530,2290,2290,2290,2290,0
20230814,102400,152404530,2290,2290,2290,2290,3101
20230814,102300,145303240,2295,2295,2295,2295,20
20230814,102200,145257340,2295,2300,2300,2295,2133
20230814,102100,140362100,2300,2305,2305,2295,3945
20230814,102000,131293560,2310,2310,2310,2310,0
20230814,101900,131293560,2310,2310,2310,2310,51
20230814,101800,131175750,2310,2310,2310,2310,0
20230814,101700,131175750,2310,2310,2310,2310,0
20230814,101600,131175750,2310,2310,2310,2310,0
20230814,101500,131175750,2310,2310,2310,2310,0
20230814,101400,131175750,2310,2310,2310,2310,0
20230814,101300,131175750,2310,2310,2310,2310,0
20230814,101200,131175750,2310,2315,2315,2310,35
20230814,101100,131094845,2315,2310,2315,2310,27
20230814,101000,131032440,2320,2320,2320,2320,55
20230814,100900,130904840,2325,2315,2325,2315,505
20230814,100800,129732280,2310,2300,2310,2300,662
20230814,100700,128208120,2300,2300,2300,2300,0
20230814,100600,128208120,2300,2300,2300,2300,100
20230814,100500,127978120,2300,2300,2300,2300,0
20230814,100400,127978120,2300,2300,2300,2300,0
20230814,100300,127978120,2300,2300,2300,2300,0
20230814,100200,127978120,2300,2300,2300,2300,1
20230814,100100,127975820,2295,2295,2295,2295,500
20230814,100000,126828320,2285,2285,2295,2285,1583
20230814,095900,123211125,2285,2285,2285,2285,20
20230814,095800,123165425,2280,2290,2290,2280,2233
20230814,095700,118071845,2290,2285,2290,2285,67
20230814,095600,117918565,2285,2285,2285,2285,440
20230814,095500,116913165,2285,2285,2285,2285,78
20230814,095400,116734935,2285,2300,2300,2285,287
20230814,095300,116078885,2300,2295,2300,2280,1260
20230814,095200,113201550,2300,2285,2300,2280,2233
20230814,095100,108093250,2285,2285,2285,2285,1196
20230814,095000,105360390,2290,2295,2305,2290,387
20230814,094900,104473545,2310,2305,2310,2305,68
20230814,094800,104316755,2295,2295,2295,2295,18
20230814,094700,104275445,2300,2285,2300,2280,889
20230814,094600,102235815,2290,2290,2290,2290,0
20230814,094500,102235815,2290,2290,2290,2290,72
20230814,094400,102070935,2280,2280,2280,2280,1000
20230814,094300,99790935,2285,2285,2285,2285,170
20230814,094200,99402485,2280,2280,2280,2280,1889
20230814,094100,95095565,2280,2290,2290,2280,2094
20230814,094000,90312740,2290,2305,2305,2290,2655
20230814,093900,84208015,2305,2315,2315,2305,2298
20230814,093800,78910325,2310,2310,2320,2310,3402
20230814,093700,71044675,2320,2320,2320,2315,333
20230814,093600,70273765,2320,2320,2320,2320,933
20230814,093500,68109205,2325,2325,2325,2325,303
20230814,093400,67404730,2345,2325,2350,2325,519
20230814,093300,66186315,2350,2320,2350,2310,1206
20230814,093200,63383150,2320,2320,2320,2320,0
20230814,093100,63383150,2320,2320,2320,2320,127
20230814,093000,63088510,2320,2325,2325,2320,502
20230814,092900,61923865,2335,2335,2335,2335,11
20230814,092800,61898180,2325,2335,2335,2325,503
20230814,092700,60728675,2335,2315,2335,2315,20
20230814,092600,60682175,2330,2335,2335,2330,48
20230814,092500,60570310,2325,2325,2325,2325,55
20230814,092400,60442435,2320,2320,2320,2320,0
20230814,092300,60442435,2320,2320,2320,2320,41
20230814,092200,60347315,2310,2310,2310,2310,0
20230814,092100,60347315,2310,2310,2310,2310,110
20230814,092000,60093215,2320,2315,2320,2315,37
20230814,091900,60007550,2310,2305,2310,2300,1546
20230814,091800,56438075,2305,2310,2310,2305,2329
20230814,091700,51067180,2310,2325,2325,2310,400
20230814,091600,50141680,2325,2325,2325,2325,0
20230814,091500,50141680,2325,2315,2325,2305,1664
20230814,091400,46299335,2315,2335,2335,2315,1847
20230814,091300,42015665,2320,2320,2320,2320,0
20230814,091200,42015665,2320,2320,2320,2320,0
20230814,091100,42015665,2320,2320,2320,2320,11
20230814,091000,41990145,2320,2320,2320,2320,468
20230814,090900,40904385,2310,2310,2310,2310,427
20230814,090800,39918015,2310,2315,2315,2305,1559
20230814,090700,36315945,2335,2320,2335,2315,516
20230814,090600,35117235,2325,2345,2345,2325,585
20230814,090500,33755880,2325,2340,2340,2325,247
20230814,090400,33178940,2345,2355,2355,2345,5579
20230814,090300,20089690,2355,2380,2380,2355,620
20230814,090200,18626465,2380,2400,2400,2380,1169
20230814,090100,15828475,2400,2425,2425,2385,1592
20230814,090000,12024280,2385,2425,2430,2385,4958