KissMeData/220180/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201900,157669215,3265,3265,3265,3265,1023
20230829,201800,157669215,3265,3265,3265,3265,0
20230829,201700,157669215,3265,3265,3265,3265,0
20230829,201600,157669215,3265,3265,3265,3265,0
20230829,201500,157669215,3265,3265,3265,3265,0
20230829,201400,157669215,3265,3265,3265,3265,0
20230829,201300,157669215,3265,3265,3265,3265,0
20230829,201200,157669215,3265,3265,3265,3265,0
20230829,201100,157669215,3265,3265,3265,3265,0
20230829,201000,157669215,3265,3265,3265,3265,0
20230829,200900,157669215,3265,3265,3265,3265,0
20230829,200800,157669215,3265,3265,3265,3265,0
20230829,200700,157669215,3265,3265,3265,3265,0
20230829,200600,157669215,3265,3265,3265,3265,0
20230829,200500,157669215,3265,3265,3265,3265,0
20230829,200400,157669215,3265,3265,3265,3265,0
20230829,200300,157669215,3265,3265,3265,3265,0
20230829,200200,157669215,3265,3265,3265,3265,0
20230829,200100,157669215,3265,3265,3265,3265,0
20230829,200000,157669215,3265,3265,3265,3265,0
20230829,195900,157669215,3265,3265,3265,3265,0
20230829,195800,157669215,3265,3265,3265,3265,0
20230829,195700,157669215,3265,3265,3265,3265,0
20230829,195600,157669215,3265,3265,3265,3265,0
20230829,195500,157669215,3265,3265,3265,3265,0
20230829,195400,157669215,3265,3265,3265,3265,0
20230829,195300,157669215,3265,3265,3265,3265,0
20230829,195200,157669215,3265,3265,3265,3265,0
20230829,195100,157669215,3265,3265,3265,3265,0
20230829,195000,157669215,3265,3265,3265,3265,0
20230829,194900,157669215,3265,3265,3265,3265,1023
20230829,194800,157669215,3265,3265,3265,3265,0
20230829,194700,157669215,3265,3265,3265,3265,0
20230829,194600,157669215,3265,3265,3265,3265,0
20230829,194500,157669215,3265,3265,3265,3265,0
20230829,194400,157669215,3265,3265,3265,3265,0
20230829,194300,157669215,3265,3265,3265,3265,0
20230829,194200,157669215,3265,3265,3265,3265,0
20230829,194100,157669215,3265,3265,3265,3265,0
20230829,194000,157669215,3265,3265,3265,3265,0
20230829,193900,157669215,3265,3265,3265,3265,0
20230829,193800,157669215,3265,3265,3265,3265,0
20230829,193700,157669215,3265,3265,3265,3265,0
20230829,193600,157669215,3265,3265,3265,3265,0
20230829,193500,157669215,3265,3265,3265,3265,0
20230829,193400,157669215,3265,3265,3265,3265,0
20230829,193300,157669215,3265,3265,3265,3265,0
20230829,193200,157669215,3265,3265,3265,3265,0
20230829,193100,157669215,3265,3265,3265,3265,0
20230829,193000,157669215,3265,3265,3265,3265,0
20230829,192900,157669215,3265,3265,3265,3265,0
20230829,192800,157669215,3265,3265,3265,3265,0
20230829,192700,157669215,3265,3265,3265,3265,0
20230829,192600,157669215,3265,3265,3265,3265,0
20230829,192500,157669215,3265,3265,3265,3265,0
20230829,192400,157669215,3265,3265,3265,3265,0
20230829,192300,157669215,3265,3265,3265,3265,0
20230829,192200,157669215,3265,3265,3265,3265,0
20230829,192100,157669215,3265,3265,3265,3265,0
20230829,192000,157669215,3265,3265,3265,3265,0
20230829,191900,157669215,3265,3265,3265,3265,1023
20230829,191800,157669215,3265,3265,3265,3265,0
20230829,191700,157669215,3265,3265,3265,3265,0
20230829,191600,157669215,3265,3265,3265,3265,0
20230829,191500,157669215,3265,3265,3265,3265,0
20230829,191400,157669215,3265,3265,3265,3265,0
20230829,191300,157669215,3265,3265,3265,3265,0
20230829,191200,157669215,3265,3265,3265,3265,0
20230829,191100,157669215,3265,3265,3265,3265,0
20230829,191000,157669215,3265,3265,3265,3265,0
20230829,190900,157669215,3265,3265,3265,3265,0
20230829,190800,157669215,3265,3265,3265,3265,0
20230829,190700,157669215,3265,3265,3265,3265,0
20230829,190600,157669215,3265,3265,3265,3265,0
20230829,190500,157669215,3265,3265,3265,3265,0
20230829,190400,157669215,3265,3265,3265,3265,0
20230829,190300,157669215,3265,3265,3265,3265,0
20230829,190200,157669215,3265,3265,3265,3265,0
20230829,190100,157669215,3265,3265,3265,3265,0
20230829,190000,157669215,3265,3265,3265,3265,0
20230829,185900,157669215,3265,3265,3265,3265,0
20230829,185800,157669215,3265,3265,3265,3265,0
20230829,185700,157669215,3265,3265,3265,3265,0
20230829,185600,157669215,3265,3265,3265,3265,0
20230829,185500,157669215,3265,3265,3265,3265,0
20230829,185400,157669215,3265,3265,3265,3265,0
20230829,185300,157669215,3265,3265,3265,3265,0
20230829,185200,157669215,3265,3265,3265,3265,0
20230829,185100,157669215,3265,3265,3265,3265,0
20230829,185000,157669215,3265,3265,3265,3265,0
20230829,184900,157669215,3265,3265,3265,3265,1023
20230829,184800,157669215,3265,3265,3265,3265,0
20230829,184700,157669215,3265,3265,3265,3265,0
20230829,184600,157669215,3265,3265,3265,3265,0
20230829,184500,157669215,3265,3265,3265,3265,0
20230829,184400,157669215,3265,3265,3265,3265,0
20230829,184300,157669215,3265,3265,3265,3265,0
20230829,184200,157669215,3265,3265,3265,3265,0
20230829,184100,157669215,3265,3265,3265,3265,0
20230829,184000,157669215,3265,3265,3265,3265,0
20230829,183900,157669215,3265,3265,3265,3265,0
20230829,183800,157669215,3265,3265,3265,3265,0
20230829,183700,157669215,3265,3265,3265,3265,0
20230829,183600,157669215,3265,3265,3265,3265,0
20230829,183500,157669215,3265,3265,3265,3265,0
20230829,183400,157669215,3265,3265,3265,3265,0
20230829,183300,157669215,3265,3265,3265,3265,0
20230829,183200,157669215,3265,3265,3265,3265,0
20230829,183100,157669215,3265,3265,3265,3265,0
20230829,183000,157669215,3265,3265,3265,3265,0
20230829,182900,157669215,3265,3265,3265,3265,0
20230829,182800,157669215,3265,3265,3265,3265,0
20230829,182700,157669215,3265,3265,3265,3265,0
20230829,182600,157669215,3265,3265,3265,3265,0
20230829,182500,157669215,3265,3265,3265,3265,0
20230829,182400,157669215,3265,3265,3265,3265,0
20230829,182300,157669215,3265,3265,3265,3265,0
20230829,182200,157669215,3265,3265,3265,3265,0
20230829,182100,157669215,3265,3265,3265,3265,0
20230829,182000,157669215,3265,3265,3265,3265,0
20230829,181900,157669215,3265,3265,3265,3265,1023
20230829,181800,157669215,3265,3265,3265,3265,0
20230829,181700,157669215,3265,3265,3265,3265,0
20230829,181600,157669215,3265,3265,3265,3265,0
20230829,181500,157669215,3265,3265,3265,3265,0
20230829,181400,157669215,3265,3265,3265,3265,0
20230829,181300,157669215,3265,3265,3265,3265,0
20230829,181200,157669215,3265,3265,3265,3265,0
20230829,181100,157669215,3265,3265,3265,3265,0
20230829,181000,157669215,3265,3265,3265,3265,0
20230829,180900,157669215,3265,3265,3265,3265,0
20230829,180800,157669215,3265,3265,3265,3265,0
20230829,180700,157669215,3265,3265,3265,3265,0
20230829,180600,157669215,3265,3265,3265,3265,0
20230829,180500,157669215,3265,3265,3265,3265,0
20230829,180400,157669215,3265,3265,3265,3265,0
20230829,180300,157669215,3265,3265,3265,3265,0
20230829,180200,157669215,3265,3265,3265,3265,0
20230829,180100,157669215,3265,3265,3265,3265,0
20230829,180000,157669215,3265,3265,3265,3265,0
20230829,175900,157669215,3265,3265,3265,3265,0
20230829,175800,157669215,3265,3265,3265,3265,0
20230829,175700,157669215,3265,3265,3265,3265,0
20230829,175600,157669215,3265,3265,3265,3265,0
20230829,175500,157669215,3265,3265,3265,3265,0
20230829,175400,157669215,3265,3265,3265,3265,0
20230829,175300,157669215,3265,3265,3265,3265,0
20230829,175200,157669215,3265,3265,3265,3265,0
20230829,175100,157669215,3265,3265,3265,3265,0
20230829,175000,157669215,3265,3265,3265,3265,0
20230829,174900,157669215,3265,3265,3265,3265,1023
20230829,174800,157669215,3265,3265,3265,3265,0
20230829,174700,157669215,3265,3265,3265,3265,0
20230829,174600,157669215,3265,3265,3265,3265,0
20230829,174500,157669215,3265,3265,3265,3265,0
20230829,174400,157669215,3265,3265,3265,3265,0
20230829,174300,157669215,3265,3265,3265,3265,0
20230829,174200,157669215,3265,3265,3265,3265,0
20230829,174100,157669215,3265,3265,3265,3265,0
20230829,174000,157669215,3265,3265,3265,3265,0
20230829,173900,157669215,3265,3265,3265,3265,0
20230829,173800,157669215,3265,3265,3265,3265,0
20230829,173700,157669215,3265,3265,3265,3265,0
20230829,173600,157669215,3265,3265,3265,3265,0
20230829,173500,157669215,3265,3265,3265,3265,0
20230829,173400,157669215,3265,3265,3265,3265,0
20230829,173300,157669215,3265,3265,3265,3265,0
20230829,173200,157669215,3265,3265,3265,3265,0
20230829,173100,157669215,3265,3265,3265,3265,0
20230829,173000,157669215,3265,3265,3265,3265,0
20230829,172900,157669215,3265,3265,3265,3265,0
20230829,172800,157669215,3265,3265,3265,3265,0
20230829,172700,157669215,3265,3265,3265,3265,0
20230829,172600,157669215,3265,3265,3265,3265,0
20230829,172500,157669215,3265,3265,3265,3265,0
20230829,172400,157669215,3265,3265,3265,3265,0
20230829,172300,157669215,3265,3265,3265,3265,0
20230829,172200,157669215,3265,3265,3265,3265,0
20230829,172100,157669215,3265,3265,3265,3265,0
20230829,172000,157669215,3265,3265,3265,3265,0
20230829,171900,157669215,3265,3265,3265,3265,1023
20230829,171800,157669215,3265,3265,3265,3265,0
20230829,171700,157669215,3265,3265,3265,3265,0
20230829,171600,157669215,3265,3265,3265,3265,0
20230829,171500,157669215,3265,3265,3265,3265,0
20230829,171400,157669215,3265,3265,3265,3265,0
20230829,171300,157669215,3265,3265,3265,3265,0
20230829,171200,157669215,3265,3265,3265,3265,0
20230829,171100,157669215,3265,3265,3265,3265,0
20230829,171000,157669215,3265,3265,3265,3265,0
20230829,170900,157669215,3265,3265,3265,3265,0
20230829,170800,157669215,3265,3265,3265,3265,0
20230829,170700,157669215,3265,3265,3265,3265,0
20230829,170600,157669215,3265,3265,3265,3265,0
20230829,170500,157669215,3265,3265,3265,3265,0
20230829,170400,157669215,3265,3265,3265,3265,0
20230829,170300,157669215,3265,3265,3265,3265,0
20230829,170200,157669215,3265,3265,3265,3265,0
20230829,170100,157669215,3265,3265,3265,3265,0
20230829,170000,157669215,3265,3265,3265,3265,0
20230829,165900,157669215,3265,3265,3265,3265,0
20230829,165800,157669215,3265,3265,3265,3265,0
20230829,165700,157669215,3265,3265,3265,3265,0
20230829,165600,157669215,3265,3265,3265,3265,0
20230829,165500,157669215,3265,3265,3265,3265,0
20230829,165400,157669215,3265,3265,3265,3265,0
20230829,165300,157669215,3265,3265,3265,3265,0
20230829,165200,157669215,3265,3265,3265,3265,0
20230829,165100,157669215,3265,3265,3265,3265,0
20230829,165000,157669215,3265,3265,3265,3265,0
20230829,164900,157669215,3265,3265,3265,3265,1023
20230829,164800,157669215,3265,3265,3265,3265,0
20230829,164700,157669215,3265,3265,3265,3265,0
20230829,164600,157669215,3265,3265,3265,3265,0
20230829,164500,157669215,3265,3265,3265,3265,0
20230829,164400,157669215,3265,3265,3265,3265,0
20230829,164300,157669215,3265,3265,3265,3265,0
20230829,164200,157669215,3265,3265,3265,3265,0
20230829,164100,157669215,3265,3265,3265,3265,0
20230829,164000,157669215,3265,3265,3265,3265,0
20230829,163900,157669215,3265,3265,3265,3265,0
20230829,163800,157669215,3265,3265,3265,3265,0
20230829,163700,157669215,3265,3265,3265,3265,0
20230829,163600,157669215,3265,3265,3265,3265,0
20230829,163500,157669215,3265,3265,3265,3265,0
20230829,163400,157669215,3265,3265,3265,3265,0
20230829,163300,157669215,3265,3265,3265,3265,0
20230829,163200,157669215,3265,3265,3265,3265,0
20230829,163100,157669215,3265,3265,3265,3265,0
20230829,163000,157669215,3265,3265,3265,3265,0
20230829,162900,157669215,3265,3265,3265,3265,0
20230829,162800,157669215,3265,3265,3265,3265,0
20230829,162700,157669215,3265,3265,3265,3265,0
20230829,162600,157669215,3265,3265,3265,3265,0
20230829,162500,157669215,3265,3265,3265,3265,0
20230829,162400,157669215,3265,3265,3265,3265,0
20230829,162300,157669215,3265,3265,3265,3265,0
20230829,162200,157669215,3265,3265,3265,3265,0
20230829,162100,157669215,3265,3265,3265,3265,0
20230829,162000,157669215,3265,3265,3265,3265,0
20230829,161900,157669215,3265,3265,3265,3265,1023
20230829,161800,157669215,3265,3265,3265,3265,0
20230829,161700,157669215,3265,3265,3265,3265,0
20230829,161600,157669215,3265,3265,3265,3265,0
20230829,161500,157669215,3265,3265,3265,3265,0
20230829,161400,157669215,3265,3265,3265,3265,0
20230829,161300,157669215,3265,3265,3265,3265,0
20230829,161200,157669215,3265,3265,3265,3265,0
20230829,161100,157669215,3265,3265,3265,3265,0
20230829,161000,157669215,3265,3265,3265,3265,0
20230829,160900,157669215,3265,3265,3265,3265,0
20230829,160800,157669215,3265,3265,3265,3265,0
20230829,160700,157669215,3265,3265,3265,3265,0
20230829,160600,157669215,3265,3265,3265,3265,0
20230829,160500,157669215,3265,3265,3265,3265,0
20230829,160400,157669215,3265,3265,3265,3265,0
20230829,160300,157669215,3265,3265,3265,3265,0
20230829,160200,157669215,3265,3265,3265,3265,0
20230829,160100,157669215,3265,3265,3265,3265,0
20230829,160000,157669215,3265,3265,3265,3265,0
20230829,155900,157669215,3265,3265,3265,3265,0
20230829,155800,157669215,3265,3265,3265,3265,0
20230829,155700,157669215,3265,3265,3265,3265,0
20230829,155600,157669215,3265,3265,3265,3265,0
20230829,155500,157669215,3265,3265,3265,3265,0
20230829,155400,157669215,3265,3265,3265,3265,0
20230829,155300,157669215,3265,3265,3265,3265,0
20230829,155200,157669215,3265,3265,3265,3265,0
20230829,155100,157669215,3265,3265,3265,3265,0
20230829,155000,157669215,3265,3265,3265,3265,0
20230829,154900,157669215,3265,3265,3265,3265,1023
20230829,154800,157669215,3265,3265,3265,3265,0
20230829,154700,157669215,3265,3265,3265,3265,0
20230829,154600,157669215,3265,3265,3265,3265,0
20230829,154500,157669215,3265,3265,3265,3265,0
20230829,154400,157669215,3265,3265,3265,3265,0
20230829,154300,157669215,3265,3265,3265,3265,0
20230829,154200,157669215,3265,3265,3265,3265,0
20230829,154100,157669215,3265,3265,3265,3265,0
20230829,154000,157669215,3265,3265,3265,3265,0
20230829,153900,157669215,3265,3265,3265,3265,0
20230829,153800,157669215,3265,3265,3265,3265,0
20230829,153700,157669215,3265,3265,3265,3265,0
20230829,153600,157669215,3265,3265,3265,3265,0
20230829,153500,157669215,3265,3265,3265,3265,0
20230829,153400,157669215,3265,3265,3265,3265,0
20230829,153300,157669215,3265,3265,3265,3265,0
20230829,153200,157669215,3265,3265,3265,3265,0
20230829,153100,157669215,3265,3265,3265,3265,0
20230829,153000,157669215,3265,3265,3265,3265,1023
20230829,152900,154329120,3265,3265,3265,3265,0
20230829,152800,154329120,3265,3265,3265,3265,0
20230829,152700,154329120,3265,3265,3265,3265,0
20230829,152600,154329120,3265,3265,3265,3265,0
20230829,152500,154329120,3265,3265,3265,3265,0
20230829,152400,154329120,3265,3265,3265,3265,0
20230829,152300,154329120,3265,3265,3265,3265,0
20230829,152200,154329120,3265,3265,3265,3265,0
20230829,152100,154329120,3265,3265,3265,3265,0
20230829,152000,154329120,3265,3265,3265,3265,0
20230829,151900,154329120,3265,3255,3265,3255,1297
20230829,151800,150095720,3260,3255,3260,3230,187
20230829,151700,149488385,3260,3260,3260,3260,8
20230829,151600,149462305,3260,3260,3260,3255,115
20230829,151500,149087435,3260,3260,3260,3255,90
20230829,151400,148794070,3255,3255,3260,3255,49
20230829,151300,148634505,3260,3255,3260,3255,79
20230829,151200,148377290,3255,3255,3260,3255,93
20230829,151100,148074415,3255,3255,3255,3255,66
20230829,151000,147859585,3255,3255,3255,3250,38
20230829,150900,147735930,3260,3250,3260,3250,2666
20230829,150800,139047065,3250,3255,3255,3250,50
20230829,150700,138884345,3255,3255,3255,3250,87
20230829,150600,138601195,3255,3255,3255,3250,36
20230829,150500,138484045,3255,3255,3255,3255,102
20230829,150400,138152035,3255,3255,3255,3255,52
20230829,150300,137982775,3255,3255,3255,3255,58
20230829,150200,137793985,3255,3245,3255,3245,32
20230829,150100,137689970,3250,3250,3250,3250,41
20230829,150000,137556720,3250,3250,3250,3250,54
20230829,145900,137381220,3250,3250,3250,3250,27
20230829,145800,137293470,3250,3250,3250,3250,0
20230829,145700,137293470,3250,3250,3250,3250,57
20230829,145600,137108220,3255,3255,3255,3255,27
20230829,145500,137020335,3255,3255,3255,3255,27
20230829,145400,136932450,3255,3255,3255,3255,40
20230829,145300,136802250,3255,3255,3255,3255,54
20230829,145200,136626480,3255,3255,3255,3255,14
20230829,145100,136580910,3255,3255,3255,3255,13
20230829,145000,136538595,3255,3255,3255,3255,27
20230829,144900,136450710,3255,3255,3255,3255,34
20230829,144800,136340040,3255,3255,3255,3255,27
20230829,144700,136252155,3255,3245,3255,3245,468
20230829,144600,134733355,3240,3240,3240,3240,8
20230829,144500,134707435,3245,3245,3245,3245,262
20230829,144400,133857245,3245,3245,3245,3245,0
20230829,144300,133857245,3245,3245,3245,3245,40
20230829,144200,133727445,3250,3250,3250,3245,265
20230829,144100,132867185,3250,3250,3250,3250,0
20230829,144000,132867185,3250,3245,3250,3245,350
20230829,143900,131731330,3245,3245,3245,3245,14
20230829,143800,131685900,3245,3245,3245,3245,227
20230829,143700,130949285,3245,3245,3245,3245,13
20230829,143600,130907100,3245,3245,3245,3245,14
20230829,143500,130861670,3245,3245,3245,3245,67
20230829,143400,130644255,3245,3245,3245,3245,27
20230829,143300,130556640,3245,3245,3245,3245,135
20230829,143200,130118565,3245,3245,3245,3245,81
20230829,143100,129855720,3245,3245,3245,3240,53
20230829,143000,129683795,3245,3240,3245,3240,80
20230829,142900,129424325,3240,3240,3240,3240,27
20230829,142800,129336845,3240,3240,3240,3240,41
20230829,142700,129204005,3240,3240,3240,3240,0
20230829,142600,129204005,3240,3240,3240,3240,13
20230829,142500,129161885,3230,3230,3230,3230,94
20230829,142400,128858265,3230,3230,3230,3230,1
20230829,142300,128855035,3230,3230,3230,3230,0
20230829,142200,128855035,3230,3230,3230,3230,0
20230829,142100,128855035,3230,3230,3230,3230,5
20230829,142000,128838885,3230,3230,3230,3230,22
20230829,141900,128767825,3225,3220,3225,3220,15
20230829,141800,128719455,3220,3220,3220,3220,40
20230829,141700,128590655,3225,3225,3225,3225,33
20230829,141600,128484230,3225,3225,3225,3225,0
20230829,141500,128484230,3225,3225,3225,3225,0
20230829,141400,128484230,3225,3220,3225,3220,37
20230829,141300,128365035,3225,3225,3225,3225,0
20230829,141200,128365035,3225,3225,3225,3225,14
20230829,141100,128319885,3220,3220,3220,3220,0
20230829,141000,128319885,3220,3220,3220,3220,14
20230829,140900,128274805,3220,3225,3225,3220,27
20230829,140800,128187860,3225,3225,3225,3225,22
20230829,140700,128116910,3220,3220,3220,3220,0
20230829,140600,128116910,3220,3220,3220,3220,0
20230829,140500,128116910,3220,3220,3220,3220,26
20230829,140400,128033190,3220,3220,3220,3220,0
20230829,140300,128033190,3220,3220,3220,3220,14
20230829,140200,127988110,3220,3220,3220,3220,26
20230829,140100,127904390,3220,3220,3220,3220,20
20230829,140000,127839990,3220,3220,3220,3220,0
20230829,135900,127839990,3220,3220,3220,3220,100
20230829,135800,127517990,3220,3220,3220,3220,0
20230829,135700,127517990,3220,3220,3220,3220,22
20230829,135600,127447150,3215,3215,3215,3215,26
20230829,135500,127363560,3220,3220,3220,3220,0
20230829,135400,127363560,3220,3220,3220,3220,8
20230829,135300,127337800,3220,3220,3220,3220,0
20230829,135200,127337800,3220,3220,3220,3220,0
20230829,135100,127337800,3220,3220,3220,3220,22
20230829,135000,127266960,3220,3215,3220,3215,34
20230829,134900,127157610,3220,3220,3220,3220,0
20230829,134800,127157610,3220,3220,3220,3220,0
20230829,134700,127157610,3220,3220,3220,3220,0
20230829,134600,127157610,3220,3215,3220,3215,34
20230829,134500,127048260,3215,3215,3215,3215,269
20230829,134400,126183425,3220,3220,3220,3220,12
20230829,134300,126144785,3220,3220,3220,3220,626
20230829,134200,124129065,3220,3220,3220,3220,1
20230829,134100,124125845,3220,3220,3220,3220,26
20230829,134000,124042125,3220,3220,3220,3220,237
20230829,133900,123278985,3220,3220,3220,3220,14
20230829,133800,123233905,3220,3220,3220,3220,0
20230829,133700,123233905,3220,3220,3220,3220,26
20230829,133600,123150185,3220,3220,3220,3220,0
20230829,133500,123150185,3220,3220,3220,3220,0
20230829,133400,123150185,3220,3220,3220,3220,0
20230829,133300,123150185,3220,3220,3220,3220,0
20230829,133200,123150185,3220,3220,3220,3220,0
20230829,133100,123150185,3220,3225,3225,3220,44
20230829,133000,123008485,3225,3225,3225,3225,0
20230829,132900,123008485,3225,3225,3225,3225,0
20230829,132800,123008485,3225,3225,3225,3225,8
20230829,132700,122982685,3220,3220,3220,3220,0
20230829,132600,122982685,3220,3220,3220,3220,26
20230829,132500,122898965,3220,3220,3220,3220,0
20230829,132400,122898965,3220,3220,3220,3220,0
20230829,132300,122898965,3220,3220,3220,3220,14
20230829,132200,122853885,3220,3220,3220,3220,68
20230829,132100,122634925,3225,3225,3225,3225,0
20230829,132000,122634925,3225,3225,3225,3225,54
20230829,131900,122460775,3225,3225,3225,3225,0
20230829,131800,122460775,3225,3225,3225,3225,26
20230829,131700,122376925,3225,3225,3225,3225,0
20230829,131600,122376925,3225,3225,3225,3225,10
20230829,131500,122344675,3225,3225,3225,3225,40
20230829,131400,122215675,3230,3230,3230,3230,38
20230829,131300,122092935,3230,3230,3230,3230,0
20230829,131200,122092935,3230,3230,3230,3230,0
20230829,131100,122092935,3230,3230,3230,3230,0
20230829,131000,122092935,3230,3230,3230,3230,0
20230829,130900,122092935,3230,3230,3230,3230,26
20230829,130800,122008955,3245,3245,3245,3245,0
20230829,130700,122008955,3245,3245,3245,3245,0
20230829,130600,122008955,3245,3245,3245,3245,0
20230829,130500,122008955,3245,3245,3245,3245,0
20230829,130400,122008955,3245,3245,3245,3245,0
20230829,130300,122008955,3245,3245,3245,3245,0
20230829,130200,122008955,3245,3245,3245,3245,2
20230829,130100,122002465,3245,3245,3245,3245,0
20230829,130000,122002465,3245,3240,3245,3240,164
20230829,125900,121470415,3240,3220,3240,3220,723
20230829,125800,119135255,3225,3225,3225,3225,0
20230829,125700,119135255,3225,3225,3225,3225,4
20230829,125600,119122355,3225,3225,3225,3225,10
20230829,125500,119090105,3225,3220,3225,3220,130
20230829,125400,118671455,3220,3220,3220,3220,0
20230829,125300,118671455,3220,3220,3220,3220,8
20230829,125200,118645695,3220,3220,3220,3220,0
20230829,125100,118645695,3220,3220,3220,3220,0
20230829,125000,118645695,3220,3220,3220,3220,10
20230829,124900,118613495,3215,3220,3220,3215,48
20230829,124800,118459135,3220,3220,3220,3220,0
20230829,124700,118459135,3220,3220,3220,3220,8
20230829,124600,118433375,3220,3220,3220,3220,14
20230829,124500,118388295,3215,3215,3215,3215,0
20230829,124400,118388295,3215,3215,3215,3215,0
20230829,124300,118388295,3215,3220,3220,3215,28
20230829,124200,118298205,3215,3215,3215,3215,0
20230829,124100,118298205,3215,3215,3215,3215,26
20230829,124000,118214615,3215,3215,3215,3215,14
20230829,123900,118169605,3220,3220,3220,3220,0
20230829,123800,118169605,3220,3215,3220,3215,37
20230829,123700,118050595,3215,3215,3215,3215,0
20230829,123600,118050595,3215,3220,3220,3215,675
20230829,123500,115877225,3230,3230,3230,3230,0
20230829,123400,115877225,3230,3230,3230,3230,0
20230829,123300,115877225,3230,3230,3230,3230,0
20230829,123200,115877225,3230,3230,3230,3230,0
20230829,123100,115877225,3230,3230,3230,3230,0
20230829,123000,115877225,3230,3230,3230,3230,0
20230829,122900,115877225,3230,3230,3230,3230,0
20230829,122800,115877225,3230,3225,3230,3225,430
20230829,122700,114490405,3220,3220,3220,3220,2325
20230829,122600,107003905,3220,3220,3220,3220,0
20230829,122500,107003905,3220,3220,3220,3220,0
20230829,122400,107003905,3220,3220,3220,3220,610
20230829,122300,105039705,3220,3220,3220,3215,5051
20230829,122200,88795530,3220,3225,3225,3220,2070
20230829,122100,82128405,3225,3225,3225,3225,40
20230829,122000,81999405,3230,3230,3230,3230,0
20230829,121900,81999405,3230,3230,3230,3230,0
20230829,121800,81999405,3230,3230,3230,3230,25
20230829,121700,81918655,3225,3235,3235,3225,39
20230829,121600,81792805,3240,3240,3240,3240,20
20230829,121500,81728005,3235,3235,3235,3235,0
20230829,121400,81728005,3235,3235,3235,3235,0
20230829,121300,81728005,3235,3235,3235,3235,0
20230829,121200,81728005,3235,3235,3235,3235,0
20230829,121100,81728005,3235,3230,3235,3230,51
20230829,121000,81563090,3230,3230,3230,3230,0
20230829,120900,81563090,3230,3230,3230,3230,16
20230829,120800,81511410,3230,3230,3230,3230,89
20230829,120700,81223940,3230,3230,3230,3230,0
20230829,120600,81223940,3230,3230,3230,3230,0
20230829,120500,81223940,3230,3230,3230,3230,40
20230829,120400,81094740,3235,3235,3235,3235,0
20230829,120300,81094740,3235,3235,3235,3235,0
20230829,120200,81094740,3235,3235,3235,3235,0
20230829,120100,81094740,3235,3235,3235,3235,0
20230829,120000,81094740,3235,3235,3235,3235,15
20230829,115900,81046215,3230,3230,3230,3230,0
20230829,115800,81046215,3230,3230,3230,3230,26
20230829,115700,80962235,3230,3235,3235,3230,40
20230829,115600,80832965,3235,3235,3235,3235,0
20230829,115500,80832965,3235,3240,3240,3235,32
20230829,115400,80729415,3240,3240,3240,3240,0
20230829,115300,80729415,3240,3240,3240,3240,0
20230829,115200,80729415,3240,3240,3240,3240,0
20230829,115100,80729415,3240,3240,3240,3240,14
20230829,115000,80684055,3240,3240,3240,3240,10
20230829,114900,80651655,3235,3235,3235,3235,14
20230829,114800,80606365,3240,3240,3240,3240,0
20230829,114700,80606365,3240,3240,3240,3240,0
20230829,114600,80606365,3240,3235,3240,3235,36
20230829,114500,80489855,3240,3240,3240,3240,0
20230829,114400,80489855,3240,3240,3240,3240,0
20230829,114300,80489855,3240,3240,3240,3240,0
20230829,114200,80489855,3240,3240,3240,3240,0
20230829,114100,80489855,3240,3240,3240,3240,27
20230829,114000,80402375,3235,3235,3235,3235,26
20230829,113900,80318265,3240,3240,3240,3240,0
20230829,113800,80318265,3240,3240,3240,3240,0
20230829,113700,80318265,3240,3240,3240,3240,0
20230829,113600,80318265,3240,3235,3240,3235,200
20230829,113500,79670335,3240,3240,3240,3240,0
20230829,113400,79670335,3240,3240,3240,3240,0
20230829,113300,79670335,3240,3240,3240,3240,0
20230829,113200,79670335,3240,3240,3240,3240,0
20230829,113100,79670335,3240,3240,3240,3240,24
20230829,113000,79592575,3240,3240,3240,3240,0
20230829,112900,79592575,3240,3240,3240,3240,0
20230829,112800,79592575,3240,3235,3240,3235,137
20230829,112700,79148765,3240,3240,3240,3240,134
20230829,112600,78714605,3240,3240,3240,3240,0
20230829,112500,78714605,3240,3240,3240,3240,0
20230829,112400,78714605,3240,3240,3240,3240,26
20230829,112300,78630365,3245,3245,3245,3245,10
20230829,112200,78597915,3240,3240,3240,3240,14
20230829,112100,78552555,3245,3245,3245,3245,0
20230829,112000,78552555,3245,3245,3245,3245,0
20230829,111900,78552555,3245,3245,3245,3245,0
20230829,111800,78552555,3245,3245,3245,3245,0
20230829,111700,78552555,3245,3245,3245,3245,0
20230829,111600,78552555,3245,3245,3245,3245,0
20230829,111500,78552555,3245,3245,3245,3245,0
20230829,111400,78552555,3245,3245,3245,3245,100
20230829,111300,78228055,3250,3250,3250,3250,0
20230829,111200,78228055,3250,3250,3250,3250,33
20230829,111100,78120805,3250,3250,3250,3250,0
20230829,111000,78120805,3250,3250,3250,3250,10
20230829,110900,78088305,3250,3250,3250,3250,40
20230829,110800,77958305,3250,3250,3250,3250,26
20230829,110700,77873805,3250,3250,3250,3250,26
20230829,110600,77789305,3250,3250,3250,3250,0
20230829,110500,77789305,3250,3250,3250,3250,14
20230829,110400,77743805,3250,3250,3250,3250,0
20230829,110300,77743805,3250,3250,3250,3250,0
20230829,110200,77743805,3250,3250,3250,3250,0
20230829,110100,77743805,3250,3250,3250,3250,26
20230829,110000,77659305,3255,3255,3255,3255,0
20230829,105900,77659305,3255,3255,3255,3255,0
20230829,105800,77659305,3255,3255,3255,3255,0
20230829,105700,77659305,3255,3255,3255,3255,6
20230829,105600,77639775,3255,3255,3260,3255,595
20230829,105500,75701050,3255,3255,3260,3255,101
20230829,105400,75372175,3255,3255,3255,3255,150
20230829,105300,74883925,3250,3250,3250,3250,0
20230829,105200,74883925,3250,3250,3250,3250,252
20230829,105100,74064925,3245,3245,3245,3245,0
20230829,105000,74064925,3245,3245,3245,3245,0
20230829,104900,74064925,3245,3245,3245,3245,490
20230829,104800,72474875,3245,3245,3245,3245,25
20230829,104700,72393750,3240,3240,3240,3240,0
20230829,104600,72393750,3240,3240,3240,3240,0
20230829,104500,72393750,3240,3240,3240,3240,0
20230829,104400,72393750,3240,3240,3240,3240,51
20230829,104300,72228510,3240,3240,3240,3240,0
20230829,104200,72228510,3240,3240,3240,3240,5
20230829,104100,72212310,3255,3255,3255,3255,0
20230829,104000,72212310,3255,3255,3255,3255,0
20230829,103900,72212310,3255,3250,3260,3250,587
20230829,103800,70300570,3245,3245,3245,3245,0
20230829,103700,70300570,3245,3245,3245,3245,0
20230829,103600,70300570,3245,3245,3245,3245,8
20230829,103500,70274610,3245,3245,3245,3245,12
20230829,103400,70235670,3245,3245,3245,3245,6
20230829,103300,70216200,3245,3245,3245,3245,0
20230829,103200,70216200,3245,3245,3245,3245,0
20230829,103100,70216200,3245,3245,3245,3245,84
20230829,103000,69943620,3250,3250,3250,3250,0
20230829,102900,69943620,3250,3250,3250,3250,48
20230829,102800,69787620,3245,3245,3245,3245,0
20230829,102700,69787620,3245,3245,3250,3245,26
20230829,102600,69703235,3250,3250,3250,3250,0
20230829,102500,69703235,3250,3245,3250,3245,51
20230829,102400,69537490,3245,3255,3255,3245,360
20230829,102300,68365990,3255,3250,3255,3250,592
20230829,102200,66439085,3250,3250,3250,3250,0
20230829,102100,66439085,3250,3250,3250,3250,251
20230829,102000,65623335,3245,3240,3245,3240,58
20230829,101900,65435375,3250,3240,3250,3240,2
20230829,101800,65428885,3240,3245,3245,3240,15
20230829,101700,65380280,3250,3255,3255,3250,156
20230829,101600,64873015,3255,3255,3255,3255,14
20230829,101500,64827445,3265,3265,3265,3265,0
20230829,101400,64827445,3265,3265,3265,3265,0
20230829,101300,64827445,3265,3265,3265,3265,1
20230829,101200,64824180,3265,3265,3265,3265,0
20230829,101100,64824180,3265,3265,3265,3265,16
20230829,101000,64771940,3265,3265,3265,3265,459
20230829,100900,63273305,3265,3260,3265,3260,338
20230829,100800,62169755,3255,3235,3255,3235,2130
20230829,100700,55260125,3230,3225,3230,3225,1633
20230829,100600,49985575,3220,3220,3220,3220,106
20230829,100500,49644255,3215,3215,3215,3215,0
20230829,100400,49644255,3215,3215,3215,3215,0
20230829,100300,49644255,3215,3215,3215,3215,14
20230829,100200,49599245,3220,3220,3220,3220,2
20230829,100100,49592805,3220,3215,3220,3215,28
20230829,100000,49502715,3220,3220,3220,3220,0
20230829,095900,49502715,3220,3220,3220,3215,43
20230829,095800,49364320,3220,3220,3220,3220,330
20230829,095700,48301720,3220,3220,3220,3220,0
20230829,095600,48301720,3220,3220,3220,3220,0
20230829,095500,48301720,3220,3220,3220,3220,0
20230829,095400,48301720,3220,3220,3220,3220,31
20230829,095300,48201900,3220,3220,3220,3220,48
20230829,095200,48047340,3220,3220,3220,3220,0
20230829,095100,48047340,3220,3220,3220,3220,309
20230829,095000,47052360,3220,3220,3220,3220,266
20230829,094900,46195840,3225,3225,3225,3225,8
20230829,094800,46170040,3225,3225,3225,3225,8
20230829,094700,46144240,3225,3225,3225,3225,0
20230829,094600,46144240,3225,3225,3225,3225,0
20230829,094500,46144240,3225,3225,3225,3225,14
20230829,094400,46099090,3225,3225,3225,3225,0
20230829,094300,46099090,3225,3225,3225,3225,8
20230829,094200,46073290,3225,3220,3225,3220,291
20230829,094100,45136230,3225,3225,3225,3225,0
20230829,094000,45136230,3225,3225,3225,3225,8
20230829,093900,45110430,3215,3225,3225,3215,6610
20230829,093800,23859120,3230,3230,3230,3230,0
20230829,093700,23859120,3230,3230,3230,3230,1
20230829,093600,23855890,3225,3225,3225,3225,128
20230829,093500,23443090,3225,3215,3225,3215,28
20230829,093400,23353060,3215,3215,3215,3215,14
20230829,093300,23308050,3225,3225,3225,3225,0
20230829,093200,23308050,3225,3225,3225,3225,380
20230829,093100,22082550,3225,3225,3225,3225,8
20230829,093000,22056750,3215,3215,3215,3215,0
20230829,092900,22056750,3215,3215,3215,3215,14
20230829,092800,22011740,3225,3225,3225,3225,0
20230829,092700,22011740,3225,3225,3225,3225,0
20230829,092600,22011740,3225,3225,3225,3225,0
20230829,092500,22011740,3225,3225,3225,3225,8
20230829,092400,21985940,3225,3225,3225,3215,144
20230829,092300,21521760,3230,3230,3230,3230,0
20230829,092200,21521760,3230,3230,3230,3230,8
20230829,092100,21495920,3230,3230,3230,3230,0
20230829,092000,21495920,3230,3230,3230,3230,8
20230829,091900,21470080,3225,3230,3230,3225,76
20230829,091800,21224940,3230,3230,3230,3230,0
20230829,091700,21224940,3230,3230,3230,3230,374
20230829,091600,20016920,3225,3225,3225,3225,0
20230829,091500,20016920,3225,3225,3225,3225,0
20230829,091400,20016920,3225,3225,3225,3225,14
20230829,091300,19971770,3235,3235,3235,3235,0
20230829,091200,19971770,3235,3235,3235,3235,1
20230829,091100,19968535,3235,3225,3235,3220,402
20230829,091000,18669405,3225,3225,3225,3225,308
20230829,090900,17676105,3225,3200,3225,3200,142
20230829,090800,17219725,3215,3215,3215,3215,0
20230829,090700,17219725,3215,3215,3215,3215,1
20230829,090600,17216510,3195,3205,3205,3195,155
20230829,090500,16720995,3210,3220,3220,3210,4979
20230829,090400,688725,3220,3220,3220,3220,0
20230829,090300,688725,3220,3220,3220,3220,14
20230829,090200,643645,3240,3220,3240,3220,170
20230829,090100,93880,3220,3235,3235,3220,9
20230829,090000,64800,3240,3240,3240,3240,20