KissMeData/009200/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185000,310131175,2395,2395,2395,2395,1626
20230829,184900,310131175,2395,2395,2395,2395,0
20230829,184800,310131175,2395,2395,2395,2395,0
20230829,184700,310131175,2395,2395,2395,2395,0
20230829,184600,310131175,2395,2395,2395,2395,0
20230829,184500,310131175,2395,2395,2395,2395,0
20230829,184400,310131175,2395,2395,2395,2395,0
20230829,184300,310131175,2395,2395,2395,2395,0
20230829,184200,310131175,2395,2395,2395,2395,0
20230829,184100,310131175,2395,2395,2395,2395,0
20230829,184000,310131175,2395,2395,2395,2395,0
20230829,183900,310131175,2395,2395,2395,2395,0
20230829,183800,310131175,2395,2395,2395,2395,0
20230829,183700,310131175,2395,2395,2395,2395,0
20230829,183600,310131175,2395,2395,2395,2395,0
20230829,183500,310131175,2395,2395,2395,2395,0
20230829,183400,310131175,2395,2395,2395,2395,0
20230829,183300,310131175,2395,2395,2395,2395,0
20230829,183200,310131175,2395,2395,2395,2395,0
20230829,183100,310131175,2395,2395,2395,2395,0
20230829,183000,310131175,2395,2395,2395,2395,0
20230829,182900,310131175,2395,2395,2395,2395,0
20230829,182800,310131175,2395,2395,2395,2395,0
20230829,182700,310131175,2395,2395,2395,2395,0
20230829,182600,310131175,2395,2395,2395,2395,0
20230829,182500,310131175,2395,2395,2395,2395,0
20230829,182400,310131175,2395,2395,2395,2395,0
20230829,182300,310131175,2395,2395,2395,2395,0
20230829,182200,310131175,2395,2395,2395,2395,0
20230829,182100,310131175,2395,2395,2395,2395,0
20230829,182000,310131175,2395,2395,2395,2395,1626
20230829,181900,310131175,2395,2395,2395,2395,0
20230829,181800,310131175,2395,2395,2395,2395,0
20230829,181700,310131175,2395,2395,2395,2395,0
20230829,181600,310131175,2395,2395,2395,2395,0
20230829,181500,310131175,2395,2395,2395,2395,0
20230829,181400,310131175,2395,2395,2395,2395,0
20230829,181300,310131175,2395,2395,2395,2395,0
20230829,181200,310131175,2395,2395,2395,2395,0
20230829,181100,310131175,2395,2395,2395,2395,0
20230829,181000,310131175,2395,2395,2395,2395,0
20230829,180900,310131175,2395,2395,2395,2395,0
20230829,180800,310131175,2395,2395,2395,2395,0
20230829,180700,310131175,2395,2395,2395,2395,0
20230829,180600,310131175,2395,2395,2395,2395,0
20230829,180500,310131175,2395,2395,2395,2395,0
20230829,180400,310131175,2395,2395,2395,2395,0
20230829,180300,310131175,2395,2395,2395,2395,0
20230829,180200,310131175,2395,2395,2395,2395,0
20230829,180100,310131175,2395,2395,2395,2395,0
20230829,180000,310131175,2395,2395,2395,2395,0
20230829,175900,310131175,2395,2395,2395,2395,0
20230829,175800,310131175,2395,2395,2395,2395,0
20230829,175700,310131175,2395,2395,2395,2395,0
20230829,175600,310131175,2395,2395,2395,2395,0
20230829,175500,310131175,2395,2395,2395,2395,0
20230829,175400,310131175,2395,2395,2395,2395,0
20230829,175300,310131175,2395,2395,2395,2395,0
20230829,175200,310131175,2395,2395,2395,2395,0
20230829,175100,310131175,2395,2395,2395,2395,0
20230829,175000,310131175,2395,2395,2395,2395,1626
20230829,174900,310131175,2395,2395,2395,2395,0
20230829,174800,310131175,2395,2395,2395,2395,0
20230829,174700,310131175,2395,2395,2395,2395,0
20230829,174600,310131175,2395,2395,2395,2395,0
20230829,174500,310131175,2395,2395,2395,2395,0
20230829,174400,310131175,2395,2395,2395,2395,0
20230829,174300,310131175,2395,2395,2395,2395,0
20230829,174200,310131175,2395,2395,2395,2395,0
20230829,174100,310131175,2395,2395,2395,2395,0
20230829,174000,310131175,2395,2395,2395,2395,0
20230829,173900,310131175,2395,2395,2395,2395,0
20230829,173800,310131175,2395,2395,2395,2395,0
20230829,173700,310131175,2395,2395,2395,2395,0
20230829,173600,310131175,2395,2395,2395,2395,0
20230829,173500,310131175,2395,2395,2395,2395,0
20230829,173400,310131175,2395,2395,2395,2395,0
20230829,173300,310131175,2395,2395,2395,2395,0
20230829,173200,310131175,2395,2395,2395,2395,0
20230829,173100,310131175,2395,2395,2395,2395,0
20230829,173000,310131175,2395,2395,2395,2395,0
20230829,172900,310131175,2395,2395,2395,2395,0
20230829,172800,310131175,2395,2395,2395,2395,0
20230829,172700,310131175,2395,2395,2395,2395,0
20230829,172600,310131175,2395,2395,2395,2395,0
20230829,172500,310131175,2395,2395,2395,2395,0
20230829,172400,310131175,2395,2395,2395,2395,0
20230829,172300,310131175,2395,2395,2395,2395,0
20230829,172200,310131175,2395,2395,2395,2395,0
20230829,172100,310131175,2395,2395,2395,2395,0
20230829,172000,310131175,2395,2395,2395,2395,1626
20230829,171900,310131175,2395,2395,2395,2395,0
20230829,171800,310131175,2395,2395,2395,2395,0
20230829,171700,310131175,2395,2395,2395,2395,0
20230829,171600,310131175,2395,2395,2395,2395,0
20230829,171500,310131175,2395,2395,2395,2395,0
20230829,171400,310131175,2395,2395,2395,2395,0
20230829,171300,310131175,2395,2395,2395,2395,0
20230829,171200,310131175,2395,2395,2395,2395,0
20230829,171100,310131175,2395,2395,2395,2395,0
20230829,171000,310131175,2395,2395,2395,2395,0
20230829,170900,310131175,2395,2395,2395,2395,0
20230829,170800,310131175,2395,2395,2395,2395,0
20230829,170700,310131175,2395,2395,2395,2395,0
20230829,170600,310131175,2395,2395,2395,2395,0
20230829,170500,310131175,2395,2395,2395,2395,0
20230829,170400,310131175,2395,2395,2395,2395,0
20230829,170300,310131175,2395,2395,2395,2395,0
20230829,170200,310131175,2395,2395,2395,2395,0
20230829,170100,310131175,2395,2395,2395,2395,0
20230829,170000,310131175,2395,2395,2395,2395,0
20230829,165900,310131175,2395,2395,2395,2395,0
20230829,165800,310131175,2395,2395,2395,2395,0
20230829,165700,310131175,2395,2395,2395,2395,0
20230829,165600,310131175,2395,2395,2395,2395,0
20230829,165500,310131175,2395,2395,2395,2395,0
20230829,165400,310131175,2395,2395,2395,2395,0
20230829,165300,310131175,2395,2395,2395,2395,0
20230829,165200,310131175,2395,2395,2395,2395,0
20230829,165100,310131175,2395,2395,2395,2395,0
20230829,165000,310131175,2395,2395,2395,2395,1626
20230829,164900,310131175,2395,2395,2395,2395,0
20230829,164800,310131175,2395,2395,2395,2395,0
20230829,164700,310131175,2395,2395,2395,2395,0
20230829,164600,310131175,2395,2395,2395,2395,0
20230829,164500,310131175,2395,2395,2395,2395,0
20230829,164400,310131175,2395,2395,2395,2395,0
20230829,164300,310131175,2395,2395,2395,2395,0
20230829,164200,310131175,2395,2395,2395,2395,0
20230829,164100,310131175,2395,2395,2395,2395,0
20230829,164000,310131175,2395,2395,2395,2395,0
20230829,163900,310131175,2395,2395,2395,2395,0
20230829,163800,310131175,2395,2395,2395,2395,0
20230829,163700,310131175,2395,2395,2395,2395,0
20230829,163600,310131175,2395,2395,2395,2395,0
20230829,163500,310131175,2395,2395,2395,2395,0
20230829,163400,310131175,2395,2395,2395,2395,0
20230829,163300,310131175,2395,2395,2395,2395,0
20230829,163200,310131175,2395,2395,2395,2395,0
20230829,163100,310131175,2395,2395,2395,2395,0
20230829,163000,310131175,2395,2395,2395,2395,0
20230829,162900,310131175,2395,2395,2395,2395,0
20230829,162800,310131175,2395,2395,2395,2395,0
20230829,162700,310131175,2395,2395,2395,2395,0
20230829,162600,310131175,2395,2395,2395,2395,0
20230829,162500,310131175,2395,2395,2395,2395,0
20230829,162400,310131175,2395,2395,2395,2395,0
20230829,162300,310131175,2395,2395,2395,2395,0
20230829,162200,310131175,2395,2395,2395,2395,0
20230829,162100,310131175,2395,2395,2395,2395,0
20230829,162000,310131175,2395,2395,2395,2395,1626
20230829,161900,310131175,2395,2395,2395,2395,0
20230829,161800,310131175,2395,2395,2395,2395,0
20230829,161700,310131175,2395,2395,2395,2395,0
20230829,161600,310131175,2395,2395,2395,2395,0
20230829,161500,310131175,2395,2395,2395,2395,0
20230829,161400,310131175,2395,2395,2395,2395,0
20230829,161300,310131175,2395,2395,2395,2395,0
20230829,161200,310131175,2395,2395,2395,2395,0
20230829,161100,310131175,2395,2395,2395,2395,0
20230829,161000,310131175,2395,2395,2395,2395,0
20230829,160900,310131175,2395,2395,2395,2395,0
20230829,160800,310131175,2395,2395,2395,2395,0
20230829,160700,310131175,2395,2395,2395,2395,0
20230829,160600,310131175,2395,2395,2395,2395,0
20230829,160500,310131175,2395,2395,2395,2395,0
20230829,160400,310131175,2395,2395,2395,2395,0
20230829,160300,310131175,2395,2395,2395,2395,0
20230829,160200,310131175,2395,2395,2395,2395,0
20230829,160100,310131175,2395,2395,2395,2395,0
20230829,160000,310131175,2395,2395,2395,2395,0
20230829,155900,310131175,2395,2395,2395,2395,0
20230829,155800,310131175,2395,2395,2395,2395,0
20230829,155700,310131175,2395,2395,2395,2395,0
20230829,155600,310131175,2395,2395,2395,2395,0
20230829,155500,310131175,2395,2395,2395,2395,0
20230829,155400,310131175,2395,2395,2395,2395,0
20230829,155300,310131175,2395,2395,2395,2395,0
20230829,155200,310131175,2395,2395,2395,2395,0
20230829,155100,310131175,2395,2395,2395,2395,0
20230829,155000,310131175,2395,2395,2395,2395,1626
20230829,154900,310131175,2395,2395,2395,2395,0
20230829,154800,310131175,2395,2395,2395,2395,0
20230829,154700,310131175,2395,2395,2395,2395,0
20230829,154600,310131175,2395,2395,2395,2395,0
20230829,154500,310131175,2395,2395,2395,2395,0
20230829,154400,310131175,2395,2395,2395,2395,0
20230829,154300,310131175,2395,2395,2395,2395,0
20230829,154200,310131175,2395,2395,2395,2395,0
20230829,154100,310131175,2395,2395,2395,2395,0
20230829,154000,310131175,2395,2395,2395,2395,0
20230829,153900,310131175,2395,2395,2395,2395,0
20230829,153800,310131175,2395,2395,2395,2395,0
20230829,153700,310131175,2395,2395,2395,2395,0
20230829,153600,310131175,2395,2395,2395,2395,0
20230829,153500,310131175,2395,2395,2395,2395,0
20230829,153400,310131175,2395,2395,2395,2395,0
20230829,153300,310131175,2395,2395,2395,2395,0
20230829,153200,310131175,2395,2395,2395,2395,0
20230829,153100,310131175,2395,2395,2395,2395,0
20230829,153000,310131175,2395,2395,2395,2395,1626
20230829,152900,306236905,2400,2400,2400,2400,0
20230829,152800,306236905,2400,2400,2400,2400,0
20230829,152700,306236905,2400,2400,2400,2400,0
20230829,152600,306236905,2400,2400,2400,2400,0
20230829,152500,306236905,2400,2400,2400,2400,0
20230829,152400,306236905,2400,2400,2400,2400,0
20230829,152300,306236905,2400,2400,2400,2400,0
20230829,152200,306236905,2400,2400,2400,2400,0
20230829,152100,306236905,2400,2400,2400,2400,0
20230829,152000,306236905,2400,2400,2400,2400,0
20230829,151900,306236905,2400,2390,2400,2390,6613
20230829,151800,290389535,2395,2395,2395,2385,31
20230829,151700,290315580,2390,2385,2395,2385,2777
20230829,151600,283684295,2390,2390,2395,2385,5487
20230829,151500,270572920,2390,2375,2390,2375,8932
20230829,151400,249293545,2380,2380,2380,2380,1700
20230829,151300,245247545,2380,2375,2380,2375,28
20230829,151200,245181040,2375,2375,2375,2375,15
20230829,151100,245145415,2375,2380,2380,2370,219
20230829,151000,244626335,2375,2375,2380,2375,8
20230829,150900,244607305,2380,2380,2380,2370,1086
20230829,150800,242033425,2375,2380,2380,2375,471
20230829,150700,240914360,2380,2380,2380,2380,0
20230829,150600,240914360,2380,2380,2380,2380,0
20230829,150500,240914360,2380,2380,2380,2380,0
20230829,150400,240914360,2380,2380,2380,2380,0
20230829,150300,240914360,2380,2380,2380,2380,0
20230829,150200,240914360,2380,2380,2380,2380,0
20230829,150100,240914360,2380,2380,2380,2380,180
20230829,150000,240485960,2380,2380,2380,2380,0
20230829,145900,240485960,2380,2375,2380,2375,11
20230829,145800,240459830,2370,2370,2370,2370,87
20230829,145700,240253640,2380,2380,2380,2380,0
20230829,145600,240253640,2380,2375,2380,2375,2001
20230829,145500,235496310,2380,2380,2380,2380,23
20230829,145400,235441570,2375,2375,2375,2375,1478
20230829,145300,231931320,2375,2375,2375,2375,0
20230829,145200,231931320,2375,2375,2375,2375,42
20230829,145100,231831570,2380,2380,2380,2380,0
20230829,145000,231831570,2380,2380,2380,2380,0
20230829,144900,231831570,2380,2380,2380,2380,0
20230829,144800,231831570,2380,2380,2380,2380,0
20230829,144700,231831570,2380,2380,2380,2380,0
20230829,144600,231831570,2380,2380,2380,2380,0
20230829,144500,231831570,2380,2380,2380,2380,0
20230829,144400,231831570,2380,2375,2380,2375,126
20230829,144300,231532310,2375,2375,2375,2375,0
20230829,144200,231532310,2375,2370,2375,2370,2
20230829,144100,231527565,2375,2375,2375,2375,0
20230829,144000,231527565,2375,2375,2375,2375,790
20230829,143900,229651315,2380,2380,2380,2380,0
20230829,143800,229651315,2380,2380,2380,2380,0
20230829,143700,229651315,2380,2380,2380,2380,0
20230829,143600,229651315,2380,2380,2380,2380,0
20230829,143500,229651315,2380,2370,2380,2365,8414
20230829,143400,209649330,2370,2370,2370,2370,0
20230829,143300,209649330,2370,2370,2370,2370,0
20230829,143200,209649330,2370,2370,2370,2370,0
20230829,143100,209649330,2370,2370,2370,2370,1
20230829,143000,209646960,2370,2370,2370,2370,1
20230829,142900,209644590,2365,2365,2365,2365,0
20230829,142800,209644590,2365,2365,2365,2365,0
20230829,142700,209644590,2365,2365,2365,2365,0
20230829,142600,209644590,2365,2365,2365,2365,0
20230829,142500,209644590,2365,2370,2370,2365,2200
20230829,142400,204441580,2375,2375,2375,2375,1
20230829,142300,204439205,2365,2365,2365,2365,0
20230829,142200,204439205,2365,2370,2375,2365,201
20230829,142100,203962835,2370,2370,2370,2370,0
20230829,142000,203962835,2370,2370,2370,2370,0
20230829,141900,203962835,2370,2370,2370,2370,0
20230829,141800,203962835,2370,2370,2370,2365,9
20230829,141700,203941540,2365,2370,2370,2365,10
20230829,141600,203917865,2375,2375,2375,2375,1
20230829,141500,203915490,2365,2365,2365,2365,4
20230829,141400,203906030,2375,2375,2375,2375,0
20230829,141300,203906030,2375,2375,2375,2375,1
20230829,141200,203903655,2365,2370,2375,2365,3
20230829,141100,203896545,2375,2365,2375,2365,58
20230829,141000,203759360,2365,2360,2365,2360,11
20230829,140900,203733395,2375,2370,2375,2370,2
20230829,140800,203728650,2360,2365,2375,2360,43
20230829,140700,203627140,2365,2365,2370,2365,3
20230829,140600,203620040,2375,2375,2375,2365,4
20230829,140500,203610555,2365,2370,2375,2365,1247
20230829,140400,200650515,2370,2365,2370,2365,5
20230829,140300,200638680,2365,2365,2365,2365,1400
20230829,140200,197327680,2365,2365,2365,2365,0
20230829,140100,197327680,2365,2365,2365,2365,2
20230829,140000,197322950,2370,2370,2370,2370,0
20230829,135900,197322950,2370,2370,2370,2370,0
20230829,135800,197322950,2370,2365,2370,2365,9
20230829,135700,197301645,2370,2370,2370,2365,11
20230829,135600,197275605,2365,2370,2370,2365,7
20230829,135500,197259025,2365,2365,2370,2365,13
20230829,135400,197228255,2365,2365,2365,2365,2
20230829,135300,197223525,2365,2365,2365,2365,1
20230829,135200,197221160,2365,2365,2365,2365,5
20230829,135100,197209335,2365,2365,2365,2365,25
20230829,135000,197150210,2365,2365,2365,2365,2
20230829,134900,197145480,2365,2365,2365,2365,8
20230829,134800,197126560,2365,2365,2365,2365,8
20230829,134700,197107640,2365,2365,2365,2365,4
20230829,134600,197098180,2375,2365,2375,2365,204
20230829,134500,196613840,2365,2365,2365,2365,0
20230829,134400,196613840,2365,2365,2365,2365,0
20230829,134300,196613840,2365,2365,2365,2365,0
20230829,134200,196613840,2365,2365,2365,2365,4
20230829,134100,196604380,2375,2365,2375,2365,55
20230829,134000,196474240,2365,2365,2365,2365,0
20230829,133900,196474240,2365,2365,2365,2365,0
20230829,133800,196474240,2365,2370,2370,2365,9
20230829,133700,196452930,2365,2365,2365,2365,0
20230829,133600,196452930,2365,2365,2375,2365,10
20230829,133500,196429265,2375,2370,2375,2370,6
20230829,133400,196415040,2370,2370,2370,2370,5
20230829,133300,196403190,2365,2370,2370,2365,179
20230829,133200,195978965,2365,2365,2370,2365,1193
20230829,133100,193157445,2370,2370,2370,2365,4
20230829,133000,193147970,2365,2370,2370,2365,84
20230829,132900,192948895,2370,2370,2370,2370,2
20230829,132800,192944155,2370,2370,2370,2370,0
20230829,132700,192944155,2370,2370,2370,2370,11
20230829,132600,192918085,2370,2365,2370,2365,907
20230829,132500,190768500,2360,2360,2360,2360,0
20230829,132400,190768500,2360,2360,2360,2360,1000
20230829,132300,188408500,2365,2365,2365,2360,4203
20230829,132200,178482910,2370,2370,2370,2370,0
20230829,132100,178482910,2370,2370,2370,2370,0
20230829,132000,178482910,2370,2370,2370,2370,0
20230829,131900,178482910,2370,2370,2370,2370,0
20230829,131800,178482910,2370,2370,2370,2370,0
20230829,131700,178482910,2370,2370,2370,2370,1
20230829,131600,178480540,2365,2365,2365,2365,1
20230829,131500,178478175,2360,2360,2370,2360,5036
20230829,131400,166593105,2370,2365,2370,2365,1279
20230829,131300,163568265,2365,2365,2365,2365,1000
20230829,131200,161203265,2365,2365,2365,2365,0
20230829,131100,161203265,2365,2365,2365,2365,1021
20230829,131000,158788600,2370,2370,2370,2370,0
20230829,130900,158788600,2370,2370,2370,2370,1000
20230829,130800,156418600,2370,2370,2370,2370,3
20230829,130700,156411490,2370,2365,2370,2365,2001
20230829,130600,151679120,2365,2365,2365,2365,2000
20230829,130500,146949120,2370,2370,2370,2370,0
20230829,130400,146949120,2370,2370,2370,2370,35
20230829,130300,146866170,2370,2370,2370,2370,0
20230829,130200,146866170,2370,2370,2370,2370,0
20230829,130100,146866170,2370,2370,2370,2370,75
20230829,130000,146688420,2370,2370,2370,2370,36
20230829,125900,146603100,2370,2370,2370,2370,0
20230829,125800,146603100,2370,2370,2370,2370,1500
20230829,125700,143048100,2370,2370,2370,2370,30
20230829,125600,142977000,2370,2370,2370,2370,10
20230829,125500,142953300,2365,2365,2365,2365,0
20230829,125400,142953300,2365,2365,2365,2365,150
20230829,125300,142598550,2365,2365,2365,2365,200
20230829,125200,142125550,2370,2370,2370,2370,0
20230829,125100,142125550,2370,2370,2370,2370,1
20230829,125000,142123180,2370,2370,2370,2370,0
20230829,124900,142123180,2370,2370,2370,2370,0
20230829,124800,142123180,2370,2370,2370,2370,50
20230829,124700,142004680,2370,2370,2370,2370,0
20230829,124600,142004680,2370,2370,2370,2370,32
20230829,124500,141928840,2365,2365,2365,2365,4
20230829,124400,141919380,2370,2370,2370,2370,0
20230829,124300,141919380,2370,2370,2370,2370,0
20230829,124200,141919380,2370,2370,2370,2370,201
20230829,124100,141443010,2365,2365,2365,2365,0
20230829,124000,141443010,2365,2370,2370,2365,32
20230829,123900,141367320,2365,2365,2365,2365,10
20230829,123800,141343670,2370,2370,2370,2370,0
20230829,123700,141343670,2370,2370,2370,2370,2
20230829,123600,141338930,2365,2365,2365,2365,11
20230829,123500,141312915,2365,2365,2365,2365,998
20230829,123400,138952645,2370,2370,2370,2370,3
20230829,123300,138945535,2370,2370,2370,2370,0
20230829,123200,138945535,2370,2370,2370,2370,1081
20230829,123100,136383565,2365,2365,2370,2365,2002
20230829,123000,131648830,2365,2365,2365,2365,0
20230829,122900,131648830,2365,2370,2370,2365,260
20230829,122800,131033830,2370,2370,2370,2370,0
20230829,122700,131033830,2370,2370,2370,2370,5
20230829,122600,131021980,2370,2370,2370,2370,0
20230829,122500,131021980,2370,2370,2370,2370,0
20230829,122400,131021980,2370,2370,2375,2370,80
20230829,122300,130832135,2375,2370,2375,2370,10
20230829,122200,130808390,2375,2370,2375,2370,20
20230829,122100,130760895,2375,2375,2375,2375,0
20230829,122000,130760895,2375,2375,2375,2375,0
20230829,121900,130760895,2375,2375,2375,2375,2
20230829,121800,130756145,2370,2375,2375,2370,24
20230829,121700,130699255,2370,2370,2370,2370,2
20230829,121600,130694515,2375,2370,2375,2365,2004
20230829,121500,125950025,2365,2365,2365,2365,0
20230829,121400,125950025,2365,2365,2365,2365,0
20230829,121300,125950025,2365,2365,2365,2365,0
20230829,121200,125950025,2365,2365,2365,2365,0
20230829,121100,125950025,2365,2365,2365,2365,70
20230829,121000,125784475,2365,2365,2365,2365,762
20230829,120900,123982345,2370,2370,2370,2370,800
20230829,120800,122086345,2375,2375,2375,2375,0
20230829,120700,122086345,2375,2375,2375,2375,0
20230829,120600,122086345,2375,2375,2375,2375,0
20230829,120500,122086345,2375,2375,2375,2375,0
20230829,120400,122086345,2375,2375,2375,2375,0
20230829,120300,122086345,2375,2375,2375,2375,0
20230829,120200,122086345,2375,2375,2375,2375,0
20230829,120100,122086345,2375,2375,2375,2375,2
20230829,120000,122081595,2370,2370,2370,2370,2
20230829,115900,122076855,2365,2365,2365,2365,0
20230829,115800,122076855,2365,2365,2365,2365,50
20230829,115700,121958605,2375,2370,2375,2370,7
20230829,115600,121941990,2370,2370,2370,2370,1
20230829,115500,121939620,2375,2370,2375,2370,100
20230829,115400,121702610,2370,2370,2370,2370,22
20230829,115300,121650470,2370,2375,2375,2370,3
20230829,115200,121643350,2370,2370,2370,2370,876
20230829,115100,119567230,2375,2370,2375,2370,502
20230829,115000,118377480,2370,2370,2370,2370,500
20230829,114900,117192480,2370,2370,2370,2370,0
20230829,114800,117192480,2370,2370,2370,2370,719
20230829,114700,115488450,2365,2365,2365,2365,0
20230829,114600,115488450,2365,2365,2365,2365,0
20230829,114500,115488450,2365,2365,2365,2365,0
20230829,114400,115488450,2365,2365,2365,2365,0
20230829,114300,115488450,2365,2365,2365,2365,0
20230829,114200,115488450,2365,2365,2365,2365,423
20230829,114100,114488055,2370,2375,2375,2370,3
20230829,114000,114480935,2370,2370,2370,2370,3
20230829,113900,114473825,2370,2370,2370,2370,0
20230829,113800,114473825,2370,2370,2370,2370,765
20230829,113700,112660775,2365,2365,2365,2365,4005
20230829,113600,103188950,2370,2365,2370,2365,50
20230829,113500,103070650,2370,2375,2375,2365,515
20230829,113400,101850090,2370,2370,2370,2370,1008
20230829,113300,99461130,2375,2375,2375,2375,0
20230829,113200,99461130,2375,2375,2375,2375,2
20230829,113100,99456380,2370,2370,2370,2370,100
20230829,113000,99219380,2375,2375,2375,2375,0
20230829,112900,99219380,2375,2375,2375,2375,0
20230829,112800,99219380,2375,2375,2375,2375,901
20230829,112700,97079505,2380,2380,2380,2380,0
20230829,112600,97079505,2380,2375,2380,2375,13
20230829,112500,97048585,2380,2375,2380,2375,100
20230829,112400,96810625,2375,2375,2375,2375,0
20230829,112300,96810625,2375,2375,2375,2375,1
20230829,112200,96808250,2375,2375,2375,2375,209
20230829,112100,96311875,2375,2370,2375,2370,202
20230829,112000,95833125,2375,2375,2375,2375,2
20230829,111900,95828375,2375,2375,2375,2375,0
20230829,111800,95828375,2375,2375,2375,2375,346
20230829,111700,95006625,2375,2375,2375,2375,0
20230829,111600,95006625,2375,2375,2375,2375,1
20230829,111500,95004250,2375,2375,2375,2375,10
20230829,111400,94980500,2375,2375,2375,2375,12
20230829,111300,94952000,2380,2375,2380,2375,20
20230829,111200,94904490,2375,2375,2375,2375,5
20230829,111100,94892615,2375,2375,2375,2375,11
20230829,111000,94866490,2375,2375,2375,2375,23
20230829,110900,94811865,2375,2375,2375,2375,1600
20230829,110800,91011865,2375,2375,2375,2375,100
20230829,110700,90774365,2375,2375,2375,2375,0
20230829,110600,90774365,2375,2375,2375,2375,0
20230829,110500,90774365,2375,2375,2375,2375,0
20230829,110400,90774365,2375,2375,2375,2375,0
20230829,110300,90774365,2375,2375,2375,2375,0
20230829,110200,90774365,2375,2375,2375,2375,300
20230829,110100,90061865,2375,2375,2375,2375,0
20230829,110000,90061865,2375,2375,2375,2375,0
20230829,105900,90061865,2375,2375,2375,2375,0
20230829,105800,90061865,2375,2375,2375,2375,0
20230829,105700,90061865,2375,2375,2375,2375,0
20230829,105600,90061865,2375,2375,2375,2375,0
20230829,105500,90061865,2375,2375,2375,2375,2
20230829,105400,90057115,2370,2375,2375,2370,2
20230829,105300,90052370,2370,2375,2375,2370,4
20230829,105200,90042875,2370,2370,2370,2370,0
20230829,105100,90042875,2370,2375,2375,2370,2
20230829,105000,90038130,2370,2370,2375,2370,14
20230829,104900,90004940,2370,2370,2370,2370,0
20230829,104800,90004940,2370,2370,2370,2370,0
20230829,104700,90004940,2370,2370,2370,2370,0
20230829,104600,90004940,2370,2370,2370,2370,0
20230829,104500,90004940,2370,2370,2370,2370,301
20230829,104400,89291570,2370,2370,2370,2370,11
20230829,104300,89265500,2370,2370,2370,2370,0
20230829,104200,89265500,2370,2370,2375,2370,4
20230829,104100,89256010,2375,2375,2375,2375,2
20230829,104000,89251260,2370,2375,2375,2370,21
20230829,103900,89201390,2370,2375,2375,2370,2
20230829,103800,89196645,2370,2370,2370,2370,0
20230829,103700,89196645,2370,2380,2380,2370,3002
20230829,103600,82053200,2380,2380,2380,2370,9
20230829,103500,82031800,2375,2375,2375,2370,9
20230829,103400,82010430,2370,2375,2380,2370,1002
20230829,103300,79635675,2370,2380,2380,2370,9
20230829,103200,79614285,2380,2380,2380,2370,7
20230829,103100,79597655,2375,2375,2375,2370,152
20230829,103000,79236665,2375,2375,2375,2370,3475
20230829,102900,70983545,2370,2365,2375,2365,492
20230829,102800,69817505,2370,2370,2370,2365,14
20230829,102700,69784330,2365,2370,2370,2365,5
20230829,102600,69772490,2365,2365,2365,2365,0
20230829,102500,69772490,2365,2365,2370,2365,324
20230829,102400,69006225,2365,2365,2365,2365,1
20230829,102300,69003860,2370,2370,2370,2365,696
20230829,102200,67354350,2370,2370,2375,2365,8
20230829,102100,67335390,2375,2370,2375,2365,224
20230829,102000,66803445,2370,2365,2375,2365,30
20230829,101900,66732455,2365,2370,2370,2365,48
20230829,101800,66618700,2370,2370,2370,2370,0
20230829,101700,66618700,2370,2375,2375,2370,1741
20230829,101600,62488215,2375,2375,2375,2375,337
20230829,101500,61687840,2375,2375,2375,2375,0
20230829,101400,61687840,2375,2375,2375,2370,1002
20230829,101300,59312765,2375,2375,2375,2375,650
20230829,101200,57769015,2380,2380,2380,2380,0
20230829,101100,57769015,2380,2380,2380,2380,0
20230829,101000,57769015,2380,2380,2380,2380,0
20230829,100900,57769015,2380,2380,2380,2380,0
20230829,100800,57769015,2380,2380,2380,2380,2
20230829,100700,57764255,2375,2375,2375,2375,0
20230829,100600,57764255,2375,2375,2375,2375,0
20230829,100500,57764255,2375,2375,2375,2375,3
20230829,100400,57757130,2380,2380,2380,2380,1
20230829,100300,57754750,2375,2375,2375,2375,2
20230829,100200,57750000,2375,2375,2380,2375,68
20230829,100100,57588490,2375,2370,2375,2365,469
20230829,100000,56474640,2375,2370,2375,2365,758
20230829,095900,54674475,2370,2370,2370,2365,998
20230829,095800,52309225,2365,2365,2370,2365,7
20230829,095700,52292655,2370,2370,2370,2370,1
20230829,095600,52290285,2365,2370,2370,2365,2
20230829,095500,52285550,2365,2365,2365,2365,1
20230829,095400,52283185,2370,2370,2370,2365,33
20230829,095300,52205130,2365,2365,2375,2365,79
20230829,095200,52018270,2375,2365,2375,2365,7
20230829,095100,52001675,2365,2370,2375,2365,463
20230829,095000,50902845,2365,2365,2365,2365,100
20230829,094900,50666345,2365,2365,2365,2365,1
20230829,094800,50663980,2365,2365,2365,2365,1
20230829,094700,50661615,2370,2365,2370,2365,851
20230829,094600,48648995,2370,2365,2370,2365,6
20230829,094500,48634795,2365,2370,2370,2365,4
20230829,094400,48625320,2370,2370,2370,2370,3
20230829,094300,48618210,2370,2370,2370,2365,120
20230829,094200,48334365,2370,2375,2375,2370,1004
20230829,094100,45954870,2370,2370,2375,2370,1534
20230829,094000,42319260,2370,2375,2375,2370,15
20230829,093900,42283645,2370,2370,2370,2370,1
20230829,093800,42281275,2370,2370,2375,2370,5
20230829,093700,42269415,2370,2365,2370,2365,1160
20230829,093600,39520225,2365,2375,2375,2365,213
20230829,093500,39015405,2370,2365,2375,2365,752
20230829,093400,37229425,2375,2365,2375,2360,76
20230829,093300,37049665,2365,2375,2375,2365,1864
20230829,093200,32641295,2365,2370,2375,2365,6
20230829,093100,32627070,2375,2375,2380,2365,1812
20230829,093000,28318730,2370,2370,2370,2370,1
20230829,092900,28316360,2360,2370,2370,2360,2
20230829,092800,28311630,2375,2365,2375,2365,12
20230829,092700,28283240,2365,2365,2370,2365,12
20230829,092600,28254855,2365,2370,2370,2360,5
20230829,092500,28243020,2365,2375,2375,2360,4
20230829,092400,28233550,2360,2370,2375,2355,26
20230829,092300,28172120,2375,2370,2375,2370,371
20230829,092200,27292845,2370,2370,2370,2370,1
20230829,092100,27290475,2365,2370,2370,2365,995
20230829,092000,24932330,2370,2370,2370,2370,5
20230829,091900,24920480,2370,2365,2370,2365,4
20230829,091800,24911010,2370,2370,2370,2365,600
20230829,091700,23489015,2370,2365,2370,2365,1037
20230829,091600,21031330,2365,2360,2370,2360,6
20230829,091500,21017140,2370,2365,2370,2360,337
20230829,091400,20220155,2360,2370,2370,2360,136
20230829,091300,19897870,2370,2370,2370,2370,500
20230829,091200,18712870,2370,2370,2380,2365,559
20230829,091100,17385375,2370,2350,2370,2350,459
20230829,091000,16299685,2355,2355,2355,2355,5
20230829,090900,16287910,2365,2355,2365,2355,7
20230829,090800,16271385,2365,2365,2365,2355,4
20230829,090700,16261945,2355,2360,2365,2350,549
20230829,090600,14969285,2350,2355,2360,2350,3
20230829,090500,14962220,2355,2345,2360,2345,1701
20230829,090400,10964115,2365,2355,2365,2340,201
20230829,090300,10491505,2365,2355,2365,2350,27
20230829,090200,10427885,2365,2365,2365,2365,1
20230829,090100,10425520,2360,2360,2360,2360,0
20230829,090000,10425520,2360,2340,2360,2340,4451