KissMeData/208340/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200900,332682220,2020,2020,2020,2020,3465
20230823,200800,332682220,2020,2020,2020,2020,0
20230823,200700,332682220,2020,2020,2020,2020,0
20230823,200600,332682220,2020,2020,2020,2020,0
20230823,200500,332682220,2020,2020,2020,2020,0
20230823,200400,332682220,2020,2020,2020,2020,0
20230823,200300,332682220,2020,2020,2020,2020,0
20230823,200200,332682220,2020,2020,2020,2020,0
20230823,200100,332682220,2020,2020,2020,2020,0
20230823,200000,332682220,2020,2020,2020,2020,0
20230823,195900,332682220,2020,2020,2020,2020,0
20230823,195800,332682220,2020,2020,2020,2020,0
20230823,195700,332682220,2020,2020,2020,2020,0
20230823,195600,332682220,2020,2020,2020,2020,0
20230823,195500,332682220,2020,2020,2020,2020,0
20230823,195400,332682220,2020,2020,2020,2020,0
20230823,195300,332682220,2020,2020,2020,2020,0
20230823,195200,332682220,2020,2020,2020,2020,0
20230823,195100,332682220,2020,2020,2020,2020,0
20230823,195000,332682220,2020,2020,2020,2020,0
20230823,194900,332682220,2020,2020,2020,2020,0
20230823,194800,332682220,2020,2020,2020,2020,0
20230823,194700,332682220,2020,2020,2020,2020,0
20230823,194600,332682220,2020,2020,2020,2020,0
20230823,194500,332682220,2020,2020,2020,2020,0
20230823,194400,332682220,2020,2020,2020,2020,0
20230823,194300,332682220,2020,2020,2020,2020,0
20230823,194200,332682220,2020,2020,2020,2020,0
20230823,194100,332682220,2020,2020,2020,2020,0
20230823,194000,332682220,2020,2020,2020,2020,0
20230823,193900,332682220,2020,2020,2020,2020,3465
20230823,193800,332682220,2020,2020,2020,2020,0
20230823,193700,332682220,2020,2020,2020,2020,0
20230823,193600,332682220,2020,2020,2020,2020,0
20230823,193500,332682220,2020,2020,2020,2020,0
20230823,193400,332682220,2020,2020,2020,2020,0
20230823,193300,332682220,2020,2020,2020,2020,0
20230823,193200,332682220,2020,2020,2020,2020,0
20230823,193100,332682220,2020,2020,2020,2020,0
20230823,193000,332682220,2020,2020,2020,2020,0
20230823,192900,332682220,2020,2020,2020,2020,0
20230823,192800,332682220,2020,2020,2020,2020,0
20230823,192700,332682220,2020,2020,2020,2020,0
20230823,192600,332682220,2020,2020,2020,2020,0
20230823,192500,332682220,2020,2020,2020,2020,0
20230823,192400,332682220,2020,2020,2020,2020,0
20230823,192300,332682220,2020,2020,2020,2020,0
20230823,192200,332682220,2020,2020,2020,2020,0
20230823,192100,332682220,2020,2020,2020,2020,0
20230823,192000,332682220,2020,2020,2020,2020,0
20230823,191900,332682220,2020,2020,2020,2020,0
20230823,191800,332682220,2020,2020,2020,2020,0
20230823,191700,332682220,2020,2020,2020,2020,0
20230823,191600,332682220,2020,2020,2020,2020,0
20230823,191500,332682220,2020,2020,2020,2020,0
20230823,191400,332682220,2020,2020,2020,2020,0
20230823,191300,332682220,2020,2020,2020,2020,0
20230823,191200,332682220,2020,2020,2020,2020,0
20230823,191100,332682220,2020,2020,2020,2020,0
20230823,191000,332682220,2020,2020,2020,2020,0
20230823,190900,332682220,2020,2020,2020,2020,3465
20230823,190800,332682220,2020,2020,2020,2020,0
20230823,190700,332682220,2020,2020,2020,2020,0
20230823,190600,332682220,2020,2020,2020,2020,0
20230823,190500,332682220,2020,2020,2020,2020,0
20230823,190400,332682220,2020,2020,2020,2020,0
20230823,190300,332682220,2020,2020,2020,2020,0
20230823,190200,332682220,2020,2020,2020,2020,0
20230823,190100,332682220,2020,2020,2020,2020,0
20230823,190000,332682220,2020,2020,2020,2020,0
20230823,185900,332682220,2020,2020,2020,2020,0
20230823,185800,332682220,2020,2020,2020,2020,0
20230823,185700,332682220,2020,2020,2020,2020,0
20230823,185600,332682220,2020,2020,2020,2020,0
20230823,185500,332682220,2020,2020,2020,2020,0
20230823,185400,332682220,2020,2020,2020,2020,0
20230823,185300,332682220,2020,2020,2020,2020,0
20230823,185200,332682220,2020,2020,2020,2020,0
20230823,185100,332682220,2020,2020,2020,2020,0
20230823,185000,332682220,2020,2020,2020,2020,0
20230823,184900,332682220,2020,2020,2020,2020,0
20230823,184800,332682220,2020,2020,2020,2020,0
20230823,184700,332682220,2020,2020,2020,2020,0
20230823,184600,332682220,2020,2020,2020,2020,0
20230823,184500,332682220,2020,2020,2020,2020,0
20230823,184400,332682220,2020,2020,2020,2020,0
20230823,184300,332682220,2020,2020,2020,2020,0
20230823,184200,332682220,2020,2020,2020,2020,0
20230823,184100,332682220,2020,2020,2020,2020,0
20230823,184000,332682220,2020,2020,2020,2020,0
20230823,183900,332682220,2020,2020,2020,2020,3465
20230823,183800,332682220,2020,2020,2020,2020,0
20230823,183700,332682220,2020,2020,2020,2020,0
20230823,183600,332682220,2020,2020,2020,2020,0
20230823,183500,332682220,2020,2020,2020,2020,0
20230823,183400,332682220,2020,2020,2020,2020,0
20230823,183300,332682220,2020,2020,2020,2020,0
20230823,183200,332682220,2020,2020,2020,2020,0
20230823,183100,332682220,2020,2020,2020,2020,0
20230823,183000,332682220,2020,2020,2020,2020,0
20230823,182900,332682220,2020,2020,2020,2020,0
20230823,182800,332682220,2020,2020,2020,2020,0
20230823,182700,332682220,2020,2020,2020,2020,0
20230823,182600,332682220,2020,2020,2020,2020,0
20230823,182500,332682220,2020,2020,2020,2020,0
20230823,182400,332682220,2020,2020,2020,2020,0
20230823,182300,332682220,2020,2020,2020,2020,0
20230823,182200,332682220,2020,2020,2020,2020,0
20230823,182100,332682220,2020,2020,2020,2020,0
20230823,182000,332682220,2020,2020,2020,2020,0
20230823,181900,332682220,2020,2020,2020,2020,0
20230823,181800,332682220,2020,2020,2020,2020,0
20230823,181700,332682220,2020,2020,2020,2020,0
20230823,181600,332682220,2020,2020,2020,2020,0
20230823,181500,332682220,2020,2020,2020,2020,0
20230823,181400,332682220,2020,2020,2020,2020,0
20230823,181300,332682220,2020,2020,2020,2020,0
20230823,181200,332682220,2020,2020,2020,2020,0
20230823,181100,332682220,2020,2020,2020,2020,0
20230823,181000,332682220,2020,2020,2020,2020,0
20230823,180900,332682220,2020,2020,2020,2020,3465
20230823,180800,332682220,2020,2020,2020,2020,0
20230823,180700,332682220,2020,2020,2020,2020,0
20230823,180600,332682220,2020,2020,2020,2020,0
20230823,180500,332682220,2020,2020,2020,2020,0
20230823,180400,332682220,2020,2020,2020,2020,0
20230823,180300,332682220,2020,2020,2020,2020,0
20230823,180200,332682220,2020,2020,2020,2020,0
20230823,180100,332682220,2020,2020,2020,2020,0
20230823,180000,332682220,2020,2020,2020,2020,0
20230823,175900,332682220,2020,2020,2020,2020,0
20230823,175800,332682220,2020,2020,2020,2020,0
20230823,175700,332682220,2020,2020,2020,2020,0
20230823,175600,332682220,2020,2020,2020,2020,0
20230823,175500,332682220,2020,2020,2020,2020,0
20230823,175400,332682220,2020,2020,2020,2020,0
20230823,175300,332682220,2020,2020,2020,2020,0
20230823,175200,332682220,2020,2020,2020,2020,0
20230823,175100,332682220,2020,2020,2020,2020,0
20230823,175000,332682220,2020,2020,2020,2020,0
20230823,174900,332682220,2020,2020,2020,2020,0
20230823,174800,332682220,2020,2020,2020,2020,0
20230823,174700,332682220,2020,2020,2020,2020,0
20230823,174600,332682220,2020,2020,2020,2020,0
20230823,174500,332682220,2020,2020,2020,2020,0
20230823,174400,332682220,2020,2020,2020,2020,0
20230823,174300,332682220,2020,2020,2020,2020,0
20230823,174200,332682220,2020,2020,2020,2020,0
20230823,174100,332682220,2020,2020,2020,2020,0
20230823,174000,332682220,2020,2020,2020,2020,0
20230823,173900,332682220,2020,2020,2020,2020,3465
20230823,173800,332682220,2020,2020,2020,2020,0
20230823,173700,332682220,2020,2020,2020,2020,0
20230823,173600,332682220,2020,2020,2020,2020,0
20230823,173500,332682220,2020,2020,2020,2020,0
20230823,173400,332682220,2020,2020,2020,2020,0
20230823,173300,332682220,2020,2020,2020,2020,0
20230823,173200,332682220,2020,2020,2020,2020,0
20230823,173100,332682220,2020,2020,2020,2020,0
20230823,173000,332682220,2020,2020,2020,2020,0
20230823,172900,332682220,2020,2020,2020,2020,0
20230823,172800,332682220,2020,2020,2020,2020,0
20230823,172700,332682220,2020,2020,2020,2020,0
20230823,172600,332682220,2020,2020,2020,2020,0
20230823,172500,332682220,2020,2020,2020,2020,0
20230823,172400,332682220,2020,2020,2020,2020,0
20230823,172300,332682220,2020,2020,2020,2020,0
20230823,172200,332682220,2020,2020,2020,2020,0
20230823,172100,332682220,2020,2020,2020,2020,0
20230823,172000,332682220,2020,2020,2020,2020,0
20230823,171900,332682220,2020,2020,2020,2020,0
20230823,171800,332682220,2020,2020,2020,2020,0
20230823,171700,332682220,2020,2020,2020,2020,0
20230823,171600,332682220,2020,2020,2020,2020,0
20230823,171500,332682220,2020,2020,2020,2020,0
20230823,171400,332682220,2020,2020,2020,2020,0
20230823,171300,332682220,2020,2020,2020,2020,0
20230823,171200,332682220,2020,2020,2020,2020,0
20230823,171100,332682220,2020,2020,2020,2020,0
20230823,171000,332682220,2020,2020,2020,2020,0
20230823,170900,332682220,2020,2020,2020,2020,3465
20230823,170800,332682220,2020,2020,2020,2020,0
20230823,170700,332682220,2020,2020,2020,2020,0
20230823,170600,332682220,2020,2020,2020,2020,0
20230823,170500,332682220,2020,2020,2020,2020,0
20230823,170400,332682220,2020,2020,2020,2020,0
20230823,170300,332682220,2020,2020,2020,2020,0
20230823,170200,332682220,2020,2020,2020,2020,0
20230823,170100,332682220,2020,2020,2020,2020,0
20230823,170000,332682220,2020,2020,2020,2020,0
20230823,165900,332682220,2020,2020,2020,2020,0
20230823,165800,332682220,2020,2020,2020,2020,0
20230823,165700,332682220,2020,2020,2020,2020,0
20230823,165600,332682220,2020,2020,2020,2020,0
20230823,165500,332682220,2020,2020,2020,2020,0
20230823,165400,332682220,2020,2020,2020,2020,0
20230823,165300,332682220,2020,2020,2020,2020,0
20230823,165200,332682220,2020,2020,2020,2020,0
20230823,165100,332682220,2020,2020,2020,2020,0
20230823,165000,332682220,2020,2020,2020,2020,0
20230823,164900,332682220,2020,2020,2020,2020,0
20230823,164800,332682220,2020,2020,2020,2020,0
20230823,164700,332682220,2020,2020,2020,2020,0
20230823,164600,332682220,2020,2020,2020,2020,0
20230823,164500,332682220,2020,2020,2020,2020,0
20230823,164400,332682220,2020,2020,2020,2020,0
20230823,164300,332682220,2020,2020,2020,2020,0
20230823,164200,332682220,2020,2020,2020,2020,0
20230823,164100,332682220,2020,2020,2020,2020,0
20230823,164000,332682220,2020,2020,2020,2020,0
20230823,163900,332682220,2020,2020,2020,2020,3465
20230823,163800,332682220,2020,2020,2020,2020,0
20230823,163700,332682220,2020,2020,2020,2020,0
20230823,163600,332682220,2020,2020,2020,2020,0
20230823,163500,332682220,2020,2020,2020,2020,0
20230823,163400,332682220,2020,2020,2020,2020,0
20230823,163300,332682220,2020,2020,2020,2020,0
20230823,163200,332682220,2020,2020,2020,2020,0
20230823,163100,332682220,2020,2020,2020,2020,0
20230823,163000,332682220,2020,2020,2020,2020,0
20230823,162900,332682220,2020,2020,2020,2020,0
20230823,162800,332682220,2020,2020,2020,2020,0
20230823,162700,332682220,2020,2020,2020,2020,0
20230823,162600,332682220,2020,2020,2020,2020,0
20230823,162500,332682220,2020,2020,2020,2020,0
20230823,162400,332682220,2020,2020,2020,2020,0
20230823,162300,332682220,2020,2020,2020,2020,0
20230823,162200,332682220,2020,2020,2020,2020,0
20230823,162100,332682220,2020,2020,2020,2020,0
20230823,162000,332682220,2020,2020,2020,2020,0
20230823,161900,332682220,2020,2020,2020,2020,0
20230823,161800,332682220,2020,2020,2020,2020,0
20230823,161700,332682220,2020,2020,2020,2020,0
20230823,161600,332682220,2020,2020,2020,2020,0
20230823,161500,332682220,2020,2020,2020,2020,0
20230823,161400,332682220,2020,2020,2020,2020,0
20230823,161300,332682220,2020,2020,2020,2020,0
20230823,161200,332682220,2020,2020,2020,2020,0
20230823,161100,332682220,2020,2020,2020,2020,0
20230823,161000,332682220,2020,2020,2020,2020,0
20230823,160900,332682220,2020,2020,2020,2020,3465
20230823,160800,332682220,2020,2020,2020,2020,0
20230823,160700,332682220,2020,2020,2020,2020,0
20230823,160600,332682220,2020,2020,2020,2020,0
20230823,160500,332682220,2020,2020,2020,2020,0
20230823,160400,332682220,2020,2020,2020,2020,0
20230823,160300,332682220,2020,2020,2020,2020,0
20230823,160200,332682220,2020,2020,2020,2020,0
20230823,160100,332682220,2020,2020,2020,2020,0
20230823,160000,332682220,2020,2020,2020,2020,0
20230823,155900,332682220,2020,2020,2020,2020,0
20230823,155800,332682220,2020,2020,2020,2020,0
20230823,155700,332682220,2020,2020,2020,2020,0
20230823,155600,332682220,2020,2020,2020,2020,0
20230823,155500,332682220,2020,2020,2020,2020,0
20230823,155400,332682220,2020,2020,2020,2020,0
20230823,155300,332682220,2020,2020,2020,2020,0
20230823,155200,332682220,2020,2020,2020,2020,0
20230823,155100,332682220,2020,2020,2020,2020,0
20230823,155000,332682220,2020,2020,2020,2020,0
20230823,154900,332682220,2020,2020,2020,2020,0
20230823,154800,332682220,2020,2020,2020,2020,0
20230823,154700,332682220,2020,2020,2020,2020,0
20230823,154600,332682220,2020,2020,2020,2020,0
20230823,154500,332682220,2020,2020,2020,2020,0
20230823,154400,332682220,2020,2020,2020,2020,0
20230823,154300,332682220,2020,2020,2020,2020,0
20230823,154200,332682220,2020,2020,2020,2020,0
20230823,154100,332682220,2020,2020,2020,2020,0
20230823,154000,332682220,2020,2020,2020,2020,0
20230823,153900,332682220,2020,2020,2020,2020,3465
20230823,153800,332682220,2020,2020,2020,2020,0
20230823,153700,332682220,2020,2020,2020,2020,0
20230823,153600,332682220,2020,2020,2020,2020,0
20230823,153500,332682220,2020,2020,2020,2020,0
20230823,153400,332682220,2020,2020,2020,2020,0
20230823,153300,332682220,2020,2020,2020,2020,0
20230823,153200,332682220,2020,2020,2020,2020,0
20230823,153100,332682220,2020,2020,2020,2020,0
20230823,153000,332682220,2020,2020,2020,2020,3465
20230823,152900,325682920,2020,2020,2020,2020,0
20230823,152800,325682920,2020,2020,2020,2020,0
20230823,152700,325682920,2020,2020,2020,2020,0
20230823,152600,325682920,2020,2020,2020,2020,0
20230823,152500,325682920,2020,2020,2020,2020,0
20230823,152400,325682920,2020,2020,2020,2020,0
20230823,152300,325682920,2020,2020,2020,2020,0
20230823,152200,325682920,2020,2020,2020,2020,0
20230823,152100,325682920,2020,2020,2020,2020,0
20230823,152000,325682920,2020,2020,2020,2020,0
20230823,151900,325682920,2020,2020,2020,2020,18
20230823,151800,325646560,2020,2020,2020,2020,792
20230823,151700,324046720,2020,2020,2020,2020,300
20230823,151600,323440720,2025,2030,2030,2025,678
20230823,151500,322065395,2015,2020,2030,2015,2601
20230823,151400,316793645,2015,2020,2020,2015,77
20230823,151300,316638350,2015,2020,2020,2010,1132
20230823,151200,314360640,2015,2015,2015,2015,244
20230823,151100,313868980,2015,2015,2015,2015,132
20230823,151000,313603000,2010,2015,2015,2010,31
20230823,150900,313540560,2015,2005,2015,2005,316
20230823,150800,312903830,2000,2015,2015,2000,1705
20230823,150700,309488330,2020,2020,2020,2020,0
20230823,150600,309488330,2020,2015,2020,2015,1678
20230823,150500,306100665,2015,2010,2015,2010,1281
20230823,150400,303523360,2005,2005,2005,2005,500
20230823,150300,302520860,2005,2015,2015,2005,2800
20230823,150200,296898135,2015,2025,2025,2015,301
20230823,150100,296291360,2030,2030,2030,2030,1
20230823,150000,296289330,2015,2030,2030,2015,51
20230823,145900,296185815,2010,2020,2020,2010,1000
20230823,145800,294170400,2020,2020,2020,2020,6797
20230823,145700,280440460,2020,2020,2020,2015,325
20230823,145600,279784970,2020,2020,2020,2020,569
20230823,145500,278635590,2010,2015,2020,2010,2211
20230823,145400,274182920,2015,2020,2020,2000,7303
20230823,145300,259530890,2020,2025,2025,2020,2304
20230823,145200,254874340,2025,2025,2025,2025,0
20230823,145100,254874340,2025,2040,2040,2025,220
20230823,145000,254425840,2040,2040,2045,2040,2903
20230823,144900,248500725,2040,2020,2040,2020,6798
20230823,144800,234731965,2020,2015,2020,2015,774
20230823,144700,233168505,2020,2020,2020,2020,1691
20230823,144600,229752685,2015,2015,2015,2015,376
20230823,144500,228995045,2020,2025,2025,2015,3106
20230823,144400,222721815,2025,2025,2030,2025,1100
20230823,144300,220491850,2015,2015,2020,2010,1607
20230823,144200,217259365,2015,2025,2025,2015,2973
20230823,144100,211265465,2025,2025,2025,2020,1409
20230823,144000,208418740,2025,2030,2030,2025,3284
20230823,143900,201767095,2030,2030,2030,2030,0
20230823,143800,201767095,2030,2035,2035,2030,1171
20230823,143700,199389960,2030,2035,2035,2030,266
20230823,143600,198848655,2035,2035,2035,2035,147
20230823,143500,198549510,2035,2035,2035,2035,1051
20230823,143400,196410725,2035,2035,2035,2035,27
20230823,143300,196355780,2035,2035,2035,2035,1
20230823,143200,196353745,2035,2030,2035,2030,579
20230823,143100,195178370,2035,2035,2035,2035,4
20230823,143000,195170230,2035,2035,2035,2035,6
20230823,142900,195158020,2035,2035,2035,2035,2
20230823,142800,195153950,2030,2035,2035,2030,243
20230823,142700,194659695,2040,2045,2045,2035,1068
20230823,142600,192484295,2040,2040,2040,2040,4972
20230823,142500,182341415,2030,2040,2040,2030,2653
20230823,142400,176948410,2040,2045,2045,2040,4088
20230823,142300,168606165,2045,2050,2050,2045,3546
20230823,142200,161346400,2060,2060,2060,2060,0
20230823,142100,161346400,2060,2060,2060,2060,291
20230823,142000,160746940,2060,2060,2060,2060,0
20230823,141900,160746940,2060,2060,2060,2060,0
20230823,141800,160746940,2060,2060,2060,2060,63
20230823,141700,160617160,2050,2050,2050,2050,50
20230823,141600,160514660,2050,2050,2050,2050,180
20230823,141500,160145660,2050,2055,2055,2050,7620
20230823,141400,144518560,2060,2060,2060,2060,0
20230823,141300,144518560,2060,2060,2060,2060,3
20230823,141200,144512380,2060,2065,2065,2060,1081
20230823,141100,142284425,2070,2070,2070,2070,60
20230823,141000,142160225,2070,2070,2070,2070,0
20230823,140900,142160225,2070,2070,2070,2070,2
20230823,140800,142156085,2065,2065,2065,2065,0
20230823,140700,142156085,2065,2065,2065,2065,0
20230823,140600,142156085,2065,2065,2065,2065,0
20230823,140500,142156085,2065,2065,2065,2065,0
20230823,140400,142156085,2065,2065,2065,2065,0
20230823,140300,142156085,2065,2065,2065,2065,0
20230823,140200,142156085,2065,2065,2065,2065,1
20230823,140100,142154020,2070,2070,2070,2070,0
20230823,140000,142154020,2070,2075,2075,2060,1492
20230823,135900,139075760,2070,2070,2070,2070,89
20230823,135800,138891530,2070,2070,2070,2070,0
20230823,135700,138891530,2070,2070,2070,2070,0
20230823,135600,138891530,2070,2070,2070,2070,0
20230823,135500,138891530,2070,2070,2070,2070,0
20230823,135400,138891530,2070,2070,2070,2070,10
20230823,135300,138870830,2075,2075,2075,2075,0
20230823,135200,138870830,2075,2075,2075,2075,50
20230823,135100,138767080,2075,2075,2075,2075,0
20230823,135000,138767080,2075,2075,2075,2075,200
20230823,134900,138352080,2075,2075,2075,2075,0
20230823,134800,138352080,2075,2075,2075,2075,42
20230823,134700,138264930,2060,2070,2070,2060,1000
20230823,134600,136202795,2070,2070,2070,2070,0
20230823,134500,136202795,2070,2070,2070,2070,1005
20230823,134400,134122445,2075,2075,2075,2075,0
20230823,134300,134122445,2075,2075,2075,2075,300
20230823,134200,133499945,2070,2070,2070,2070,0
20230823,134100,133499945,2070,2070,2070,2070,199
20230823,134000,133088015,2070,2070,2070,2070,0
20230823,133900,133088015,2070,2070,2070,2070,0
20230823,133800,133088015,2070,2070,2070,2070,1
20230823,133700,133085945,2065,2075,2075,2065,8
20230823,133600,133069355,2075,2065,2075,2060,1277
20230823,133500,130435435,2065,2065,2065,2065,647
20230823,133400,129099380,2070,2075,2075,2070,2537
20230823,133300,123843950,2085,2085,2085,2085,0
20230823,133200,123843950,2085,2085,2085,2085,0
20230823,133100,123843950,2085,2085,2085,2085,0
20230823,133000,123843950,2085,2085,2085,2085,800
20230823,132900,122175950,2085,2085,2085,2085,0
20230823,132800,122175950,2085,2085,2085,2085,0
20230823,132700,122175950,2085,2085,2085,2085,268
20230823,132600,121617170,2085,2085,2085,2085,0
20230823,132500,121617170,2085,2085,2085,2085,0
20230823,132400,121617170,2085,2085,2085,2085,42
20230823,132300,121529600,2070,2070,2070,2070,0
20230823,132200,121529600,2070,2070,2070,2070,0
20230823,132100,121529600,2070,2070,2070,2070,0
20230823,132000,121529600,2070,2075,2075,2070,486
20230823,131900,120523490,2075,2075,2075,2075,0
20230823,131800,120523490,2075,2075,2075,2075,7
20230823,131700,120508965,2085,2085,2085,2085,0
20230823,131600,120508965,2085,2085,2085,2085,5
20230823,131500,120498540,2090,2080,2090,2080,2933
20230823,131400,114396335,2085,2085,2085,2085,0
20230823,131300,114396335,2085,2085,2085,2085,42
20230823,131200,114308765,2075,2075,2075,2075,0
20230823,131100,114308765,2075,2075,2075,2075,375
20230823,131000,113530640,2070,2070,2070,2070,1372
20230823,130900,110690600,2075,2075,2075,2075,36
20230823,130800,110615900,2075,2075,2075,2075,1
20230823,130700,110613825,2075,2075,2075,2075,2056
20230823,130600,106347625,2070,2070,2070,2070,0
20230823,130500,106347625,2070,2070,2070,2070,11
20230823,130400,106324855,2075,2075,2075,2075,0
20230823,130300,106324855,2075,2075,2075,2075,1
20230823,130200,106322780,2075,2080,2080,2075,24
20230823,130100,106272930,2080,2080,2080,2080,121
20230823,130000,106021250,2075,2085,2095,2075,2027
20230823,125900,101814585,2090,2080,2090,2080,549
20230823,125800,100672655,2080,2080,2080,2080,2
20230823,125700,100668495,2080,2080,2080,2080,0
20230823,125600,100668495,2080,2080,2080,2080,101
20230823,125500,100458415,2080,2080,2080,2080,10
20230823,125400,100437615,2080,2080,2080,2080,12
20230823,125300,100412655,2080,2080,2080,2080,336
20230823,125200,99713775,2080,2080,2080,2080,0
20230823,125100,99713775,2080,2080,2080,2080,5
20230823,125000,99703375,2080,2080,2080,2080,0
20230823,124900,99703375,2080,2080,2080,2080,0
20230823,124800,99703375,2080,2095,2100,2080,671
20230823,124700,98306865,2085,2085,2085,2085,100
20230823,124600,98098365,2085,2085,2085,2085,0
20230823,124500,98098365,2085,2085,2095,2085,13
20230823,124400,98071250,2080,2090,2090,2080,2565
20230823,124300,92735825,2100,2100,2100,2100,0
20230823,124200,92735825,2100,2100,2100,2100,0
20230823,124100,92735825,2100,2100,2100,2100,0
20230823,124000,92735825,2100,2100,2100,2100,0
20230823,123900,92735825,2100,2095,2100,2095,2
20230823,123800,92731630,2095,2095,2095,2095,0
20230823,123700,92731630,2095,2100,2100,2095,43
20230823,123600,92641335,2080,2080,2080,2080,0
20230823,123500,92641335,2080,2080,2080,2080,0
20230823,123400,92641335,2080,2080,2080,2080,12
20230823,123300,92616375,2085,2085,2085,2085,0
20230823,123200,92616375,2085,2090,2090,2085,1011
20230823,123100,90508435,2100,2100,2100,2100,0
20230823,123000,90508435,2100,2100,2100,2100,50
20230823,122900,90403435,2100,2100,2100,2100,0
20230823,122800,90403435,2100,2100,2100,2100,0
20230823,122700,90403435,2100,2100,2100,2100,0
20230823,122600,90403435,2100,2100,2100,2100,0
20230823,122500,90403435,2100,2100,2100,2100,42
20230823,122400,90315235,2090,2085,2090,2085,2027
20230823,122300,86082405,2090,2090,2090,2090,0
20230823,122200,86082405,2090,2090,2090,2090,52
20230823,122100,85973725,2100,2100,2100,2100,0
20230823,122000,85973725,2100,2100,2100,2100,1569
20230823,121900,82678825,2100,2100,2100,2100,0
20230823,121800,82678825,2100,2100,2100,2100,0
20230823,121700,82678825,2100,2100,2100,2100,0
20230823,121600,82678825,2100,2100,2100,2100,0
20230823,121500,82678825,2100,2095,2100,2095,2
20230823,121400,82674630,2100,2100,2100,2100,0
20230823,121300,82674630,2100,2100,2100,2100,42
20230823,121200,82586430,2080,2080,2080,2080,0
20230823,121100,82586430,2080,2080,2080,2080,0
20230823,121000,82586430,2080,2080,2080,2080,0
20230823,120900,82586430,2080,2080,2080,2080,0
20230823,120800,82586430,2080,2080,2080,2080,0
20230823,120700,82586430,2080,2080,2080,2080,0
20230823,120600,82586430,2080,2090,2090,2080,606
20230823,120500,81323170,2100,2100,2100,2100,0
20230823,120400,81323170,2100,2100,2100,2100,0
20230823,120300,81323170,2100,2100,2100,2100,0
20230823,120200,81323170,2100,2100,2100,2100,0
20230823,120100,81323170,2100,2100,2100,2100,42
20230823,120000,81234970,2100,2100,2100,2100,0
20230823,115900,81234970,2100,2100,2100,2100,0
20230823,115800,81234970,2100,2100,2100,2100,0
20230823,115700,81234970,2100,2100,2100,2100,0
20230823,115600,81234970,2100,2100,2100,2100,0
20230823,115500,81234970,2100,2100,2100,2100,124
20230823,115400,80974570,2085,2095,2095,2085,442
20230823,115300,80052650,2100,2100,2100,2100,0
20230823,115200,80052650,2100,2100,2100,2100,0
20230823,115100,80052650,2100,2100,2100,2100,124
20230823,115000,79792250,2100,2095,2100,2090,265
20230823,114900,79238190,2100,2100,2100,2100,42
20230823,114800,79149990,2095,2100,2100,2095,74
20230823,114700,78994940,2100,2100,2100,2100,0
20230823,114600,78994940,2100,2100,2100,2100,125
20230823,114500,78732440,2100,2100,2100,2100,0
20230823,114400,78732440,2100,2100,2100,2100,0
20230823,114300,78732440,2100,2090,2100,2090,41
20230823,114200,78646740,2100,2100,2100,2100,124
20230823,114100,78386340,2105,2105,2105,2105,0
20230823,114000,78386340,2105,2105,2105,2105,0
20230823,113900,78386340,2105,2105,2105,2105,0
20230823,113800,78386340,2105,2105,2105,2105,0
20230823,113700,78386340,2105,2100,2105,2090,173
20230823,113600,78022295,2095,2105,2105,2090,960
20230823,113500,76011350,2110,2110,2110,2110,1
20230823,113400,76009240,2115,2115,2115,2115,0
20230823,113300,76009240,2115,2115,2115,2115,124
20230823,113200,75746980,2110,2110,2110,2110,300
20230823,113100,75113980,2100,2100,2100,2100,0
20230823,113000,75113980,2100,2100,2100,2100,0
20230823,112900,75113980,2100,2100,2100,2100,0
20230823,112800,75113980,2100,2100,2100,2100,662
20230823,112700,73723780,2110,2110,2110,2110,0
20230823,112600,73723780,2110,2110,2110,2110,234
20230823,112500,73230040,2110,2110,2110,2110,339
20230823,112400,72514750,2110,2110,2110,2110,124
20230823,112300,72253110,2110,2110,2110,2110,8
20230823,112200,72236230,2110,2110,2110,2110,0
20230823,112100,72236230,2110,2110,2110,2110,0
20230823,112000,72236230,2110,2110,2110,2110,0
20230823,111900,72236230,2110,2100,2110,2100,167
20230823,111800,71884290,2100,2100,2100,2100,407
20230823,111700,71029590,2100,2100,2100,2100,0
20230823,111600,71029590,2100,2100,2100,2100,0
20230823,111500,71029590,2100,2100,2100,2100,124
20230823,111400,70769190,2100,2100,2100,2100,1
20230823,111300,70767090,2100,2100,2100,2100,43
20230823,111200,70676790,2090,2090,2090,2090,0
20230823,111100,70676790,2090,2090,2090,2090,26
20230823,111000,70622450,2100,2100,2100,2100,124
20230823,110900,70362050,2100,2100,2100,2100,10
20230823,110800,70341050,2100,2100,2100,2100,0
20230823,110700,70341050,2100,2100,2100,2100,0
20230823,110600,70341050,2100,2100,2100,2100,124
20230823,110500,70080650,2090,2090,2090,2090,5
20230823,110400,70070200,2100,2100,2100,2100,0
20230823,110300,70070200,2100,2100,2100,2100,0
20230823,110200,70070200,2100,2100,2100,2100,0
20230823,110100,70070200,2100,2100,2100,2100,166
20230823,110000,69721600,2090,2095,2095,2090,926
20230823,105900,67781980,2095,2100,2100,2095,260
20230823,105800,67237275,2100,2105,2105,2100,657
20230823,105700,65857570,2110,2110,2110,2110,124
20230823,105600,65595930,2110,2110,2110,2110,0
20230823,105500,65595930,2110,2110,2110,2110,0
20230823,105400,65595930,2110,2110,2110,2110,0
20230823,105300,65595930,2110,2110,2110,2110,0
20230823,105200,65595930,2110,2110,2110,2110,124
20230823,105100,65334290,2100,2100,2100,2100,84
20230823,105000,65157890,2110,2105,2110,2100,5
20230823,104900,65147365,2110,2110,2110,2110,42
20230823,104800,65058745,2110,2110,2110,2110,124
20230823,104700,64797105,2110,2110,2110,2110,0
20230823,104600,64797105,2110,2110,2110,2110,0
20230823,104500,64797105,2110,2110,2110,2110,17
20230823,104400,64761235,2110,2110,2110,2110,0
20230823,104300,64761235,2110,2110,2120,2110,125
20230823,104200,64496590,2115,2115,2115,2115,0
20230823,104100,64496590,2115,2115,2115,2115,36
20230823,104000,64420450,2115,2115,2115,2115,8
20230823,103900,64403530,2120,2120,2120,2120,124
20230823,103800,64140650,2120,2120,2120,2120,0
20230823,103700,64140650,2120,2120,2120,2120,42
20230823,103600,64051610,2120,2120,2120,2120,0
20230823,103500,64051610,2120,2120,2120,2120,0
20230823,103400,64051610,2120,2115,2120,2100,1048
20230823,103300,61838370,2100,2100,2100,2100,0
20230823,103200,61838370,2100,2100,2100,2100,1
20230823,103100,61836270,2085,2085,2085,2085,0
20230823,103000,61836270,2085,2110,2120,2085,1245
20230823,102900,59216655,2120,2120,2120,2120,0
20230823,102800,59216655,2120,2115,2120,2115,500
20230823,102700,58156755,2120,2120,2120,2120,0
20230823,102600,58156755,2120,2120,2120,2120,0
20230823,102500,58156755,2120,2120,2120,2120,543
20230823,102400,57005595,2110,2110,2110,2110,21
20230823,102300,56961285,2110,2110,2110,2110,0
20230823,102200,56961285,2110,2110,2110,2110,9
20230823,102100,56942295,2105,2105,2105,2105,202
20230823,102000,56517085,2105,2105,2105,2105,8
20230823,101900,56500245,2105,2105,2105,2105,0
20230823,101800,56500245,2105,2105,2105,2105,500
20230823,101700,55447745,2100,2100,2100,2100,0
20230823,101600,55447745,2100,2100,2100,2100,330
20230823,101500,54754745,2100,2100,2100,2100,1
20230823,101400,54752645,2100,2100,2100,2100,0
20230823,101300,54752645,2100,2100,2100,2100,1043
20230823,101200,52562345,2095,2095,2095,2095,0
20230823,101100,52562345,2095,2095,2095,2095,0
20230823,101000,52562345,2095,2095,2095,2095,345
20230823,100900,51839570,2095,2095,2095,2095,0
20230823,100800,51839570,2095,2095,2095,2095,0
20230823,100700,51839570,2095,2095,2095,2095,0
20230823,100600,51839570,2095,2100,2100,2095,505
20230823,100500,50780845,2095,2095,2095,2095,484
20230823,100400,49766865,2085,2085,2085,2085,0
20230823,100300,49766865,2085,2085,2085,2085,0
20230823,100200,49766865,2085,2085,2085,2080,174
20230823,100100,49404740,2085,2100,2100,2085,869
20230823,100000,47591895,2090,2090,2090,2090,1
20230823,095900,47589805,2090,2090,2090,2090,1
20230823,095800,47587715,2090,2090,2090,2090,18
20230823,095700,47550095,2090,2090,2090,2090,182
20230823,095600,47169715,2095,2095,2095,2095,0
20230823,095500,47169715,2095,2095,2095,2095,2
20230823,095400,47165525,2095,2095,2095,2095,58
20230823,095300,47044015,2100,2100,2100,2100,52
20230823,095200,46934815,2100,2100,2100,2100,6
20230823,095100,46922215,2100,2100,2100,2100,0
20230823,095000,46922215,2100,2100,2100,2100,0
20230823,094900,46922215,2100,2105,2105,2100,100
20230823,094800,46712000,2100,2100,2100,2100,243
20230823,094700,46201700,2100,2100,2100,2100,0
20230823,094600,46201700,2100,2095,2100,2095,1804
20230823,094500,42416680,2090,2090,2090,2090,107
20230823,094400,42193050,2090,2090,2090,2090,500
20230823,094300,41148050,2090,2090,2090,2090,0
20230823,094200,41148050,2090,2090,2090,2090,0
20230823,094100,41148050,2090,2090,2090,2090,101
20230823,094000,40936960,2080,2085,2085,2080,500
20230823,093900,39896955,2080,2080,2080,2080,100
20230823,093800,39688955,2080,2080,2080,2080,0
20230823,093700,39688955,2080,2090,2090,2080,143
20230823,093600,39391075,2080,2080,2080,2080,112
20230823,093500,39158115,2090,2090,2090,2090,1
20230823,093400,39156025,2085,2085,2085,2085,335
20230823,093300,38457550,2095,2095,2095,2095,0
20230823,093200,38457550,2095,2080,2095,2080,49
20230823,093100,38355600,2095,2095,2095,2095,1
20230823,093000,38353505,2095,2095,2095,2085,1955
20230823,092900,34267250,2100,2100,2100,2100,0
20230823,092800,34267250,2100,2100,2100,2100,649
20230823,092700,32904350,2100,2110,2110,2100,500
20230823,092600,31853435,2110,2115,2115,2110,201
20230823,092500,31429320,2115,2115,2115,2115,44
20230823,092400,31336260,2115,2115,2115,2115,0
20230823,092300,31336260,2115,2115,2115,2115,0
20230823,092200,31336260,2115,2115,2115,2115,2
20230823,092100,31332030,2115,2115,2115,2115,37
20230823,092000,31253775,2115,2115,2115,2115,0
20230823,091900,31253775,2115,2115,2115,2115,100
20230823,091800,31042275,2115,2115,2115,2115,0
20230823,091700,31042275,2115,2115,2115,2115,0
20230823,091600,31042275,2115,2115,2115,2115,0
20230823,091500,31042275,2115,2115,2115,2115,9
20230823,091400,31023240,2090,2090,2090,2090,750
20230823,091300,29455740,2090,2115,2115,2085,1393
20230823,091200,26542115,2095,2095,2095,2095,173
20230823,091100,26179680,2095,2095,2095,2095,0
20230823,091000,26179680,2095,2105,2105,2095,157
20230823,090900,25850045,2110,2120,2120,2110,681
20230823,090800,24406505,2110,2090,2110,2090,2363
20230823,090700,19438390,2090,2100,2100,2080,4728
20230823,090600,9584570,2100,2100,2100,2100,0
20230823,090500,9584570,2100,2100,2100,2100,0
20230823,090400,9584570,2100,2105,2115,2100,340
20230823,090300,8869270,2105,2110,2110,2105,74
20230823,090200,8713350,2095,2095,2095,2095,0
20230823,090100,8713350,2095,2085,2175,2085,588
20230823,090000,7480685,2085,2090,2100,2085,3575