KissMeData/083790/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193600,359508875,3350,3350,3350,3350,1101
20230823,193500,359508875,3350,3350,3350,3350,0
20230823,193400,359508875,3350,3350,3350,3350,0
20230823,193300,359508875,3350,3350,3350,3350,0
20230823,193200,359508875,3350,3350,3350,3350,0
20230823,193100,359508875,3350,3350,3350,3350,0
20230823,193000,359508875,3350,3350,3350,3350,0
20230823,192900,359508875,3350,3350,3350,3350,0
20230823,192800,359508875,3350,3350,3350,3350,0
20230823,192700,359508875,3350,3350,3350,3350,0
20230823,192600,359508875,3350,3350,3350,3350,0
20230823,192500,359508875,3350,3350,3350,3350,0
20230823,192400,359508875,3350,3350,3350,3350,0
20230823,192300,359508875,3350,3350,3350,3350,0
20230823,192200,359508875,3350,3350,3350,3350,0
20230823,192100,359508875,3350,3350,3350,3350,0
20230823,192000,359508875,3350,3350,3350,3350,0
20230823,191900,359508875,3350,3350,3350,3350,0
20230823,191800,359508875,3350,3350,3350,3350,0
20230823,191700,359508875,3350,3350,3350,3350,0
20230823,191600,359508875,3350,3350,3350,3350,0
20230823,191500,359508875,3350,3350,3350,3350,0
20230823,191400,359508875,3350,3350,3350,3350,0
20230823,191300,359508875,3350,3350,3350,3350,0
20230823,191200,359508875,3350,3350,3350,3350,0
20230823,191100,359508875,3350,3350,3350,3350,0
20230823,191000,359508875,3350,3350,3350,3350,0
20230823,190900,359508875,3350,3350,3350,3350,0
20230823,190800,359508875,3350,3350,3350,3350,0
20230823,190700,359508875,3350,3350,3350,3350,0
20230823,190600,359508875,3350,3350,3350,3350,1101
20230823,190500,359508875,3350,3350,3350,3350,0
20230823,190400,359508875,3350,3350,3350,3350,0
20230823,190300,359508875,3350,3350,3350,3350,0
20230823,190200,359508875,3350,3350,3350,3350,0
20230823,190100,359508875,3350,3350,3350,3350,0
20230823,190000,359508875,3350,3350,3350,3350,0
20230823,185900,359508875,3350,3350,3350,3350,0
20230823,185800,359508875,3350,3350,3350,3350,0
20230823,185700,359508875,3350,3350,3350,3350,0
20230823,185600,359508875,3350,3350,3350,3350,0
20230823,185500,359508875,3350,3350,3350,3350,0
20230823,185400,359508875,3350,3350,3350,3350,0
20230823,185300,359508875,3350,3350,3350,3350,0
20230823,185200,359508875,3350,3350,3350,3350,0
20230823,185100,359508875,3350,3350,3350,3350,0
20230823,185000,359508875,3350,3350,3350,3350,0
20230823,184900,359508875,3350,3350,3350,3350,0
20230823,184800,359508875,3350,3350,3350,3350,0
20230823,184700,359508875,3350,3350,3350,3350,0
20230823,184600,359508875,3350,3350,3350,3350,0
20230823,184500,359508875,3350,3350,3350,3350,0
20230823,184400,359508875,3350,3350,3350,3350,0
20230823,184300,359508875,3350,3350,3350,3350,0
20230823,184200,359508875,3350,3350,3350,3350,0
20230823,184100,359508875,3350,3350,3350,3350,0
20230823,184000,359508875,3350,3350,3350,3350,0
20230823,183900,359508875,3350,3350,3350,3350,0
20230823,183800,359508875,3350,3350,3350,3350,0
20230823,183700,359508875,3350,3350,3350,3350,0
20230823,183600,359508875,3350,3350,3350,3350,1101
20230823,183500,359508875,3350,3350,3350,3350,0
20230823,183400,359508875,3350,3350,3350,3350,0
20230823,183300,359508875,3350,3350,3350,3350,0
20230823,183200,359508875,3350,3350,3350,3350,0
20230823,183100,359508875,3350,3350,3350,3350,0
20230823,183000,359508875,3350,3350,3350,3350,0
20230823,182900,359508875,3350,3350,3350,3350,0
20230823,182800,359508875,3350,3350,3350,3350,0
20230823,182700,359508875,3350,3350,3350,3350,0
20230823,182600,359508875,3350,3350,3350,3350,0
20230823,182500,359508875,3350,3350,3350,3350,0
20230823,182400,359508875,3350,3350,3350,3350,0
20230823,182300,359508875,3350,3350,3350,3350,0
20230823,182200,359508875,3350,3350,3350,3350,0
20230823,182100,359508875,3350,3350,3350,3350,0
20230823,182000,359508875,3350,3350,3350,3350,0
20230823,181900,359508875,3350,3350,3350,3350,0
20230823,181800,359508875,3350,3350,3350,3350,0
20230823,181700,359508875,3350,3350,3350,3350,0
20230823,181600,359508875,3350,3350,3350,3350,0
20230823,181500,359508875,3350,3350,3350,3350,0
20230823,181400,359508875,3350,3350,3350,3350,0
20230823,181300,359508875,3350,3350,3350,3350,0
20230823,181200,359508875,3350,3350,3350,3350,0
20230823,181100,359508875,3350,3350,3350,3350,0
20230823,181000,359508875,3350,3350,3350,3350,0
20230823,180900,359508875,3350,3350,3350,3350,0
20230823,180800,359508875,3350,3350,3350,3350,0
20230823,180700,359508875,3350,3350,3350,3350,0
20230823,180600,359508875,3350,3350,3350,3350,1101
20230823,180500,359508875,3350,3350,3350,3350,0
20230823,180400,359508875,3350,3350,3350,3350,0
20230823,180300,359508875,3350,3350,3350,3350,0
20230823,180200,359508875,3350,3350,3350,3350,0
20230823,180100,359508875,3350,3350,3350,3350,0
20230823,180000,359508875,3350,3350,3350,3350,0
20230823,175900,359508875,3350,3350,3350,3350,0
20230823,175800,359508875,3350,3350,3350,3350,0
20230823,175700,359508875,3350,3350,3350,3350,0
20230823,175600,359508875,3350,3350,3350,3350,0
20230823,175500,359508875,3350,3350,3350,3350,0
20230823,175400,359508875,3350,3350,3350,3350,0
20230823,175300,359508875,3350,3350,3350,3350,0
20230823,175200,359508875,3350,3350,3350,3350,0
20230823,175100,359508875,3350,3350,3350,3350,0
20230823,175000,359508875,3350,3350,3350,3350,0
20230823,174900,359508875,3350,3350,3350,3350,0
20230823,174800,359508875,3350,3350,3350,3350,0
20230823,174700,359508875,3350,3350,3350,3350,0
20230823,174600,359508875,3350,3350,3350,3350,0
20230823,174500,359508875,3350,3350,3350,3350,0
20230823,174400,359508875,3350,3350,3350,3350,0
20230823,174300,359508875,3350,3350,3350,3350,0
20230823,174200,359508875,3350,3350,3350,3350,0
20230823,174100,359508875,3350,3350,3350,3350,0
20230823,174000,359508875,3350,3350,3350,3350,0
20230823,173900,359508875,3350,3350,3350,3350,0
20230823,173800,359508875,3350,3350,3350,3350,0
20230823,173700,359508875,3350,3350,3350,3350,0
20230823,173600,359508875,3350,3350,3350,3350,1101
20230823,173500,359508875,3350,3350,3350,3350,0
20230823,173400,359508875,3350,3350,3350,3350,0
20230823,173300,359508875,3350,3350,3350,3350,0
20230823,173200,359508875,3350,3350,3350,3350,0
20230823,173100,359508875,3350,3350,3350,3350,0
20230823,173000,359508875,3350,3350,3350,3350,0
20230823,172900,359508875,3350,3350,3350,3350,0
20230823,172800,359508875,3350,3350,3350,3350,0
20230823,172700,359508875,3350,3350,3350,3350,0
20230823,172600,359508875,3350,3350,3350,3350,0
20230823,172500,359508875,3350,3350,3350,3350,0
20230823,172400,359508875,3350,3350,3350,3350,0
20230823,172300,359508875,3350,3350,3350,3350,0
20230823,172200,359508875,3350,3350,3350,3350,0
20230823,172100,359508875,3350,3350,3350,3350,0
20230823,172000,359508875,3350,3350,3350,3350,0
20230823,171900,359508875,3350,3350,3350,3350,0
20230823,171800,359508875,3350,3350,3350,3350,0
20230823,171700,359508875,3350,3350,3350,3350,0
20230823,171600,359508875,3350,3350,3350,3350,0
20230823,171500,359508875,3350,3350,3350,3350,0
20230823,171400,359508875,3350,3350,3350,3350,0
20230823,171300,359508875,3350,3350,3350,3350,0
20230823,171200,359508875,3350,3350,3350,3350,0
20230823,171100,359508875,3350,3350,3350,3350,0
20230823,171000,359508875,3350,3350,3350,3350,0
20230823,170900,359508875,3350,3350,3350,3350,0
20230823,170800,359508875,3350,3350,3350,3350,0
20230823,170700,359508875,3350,3350,3350,3350,0
20230823,170600,359508875,3350,3350,3350,3350,1101
20230823,170500,359508875,3350,3350,3350,3350,0
20230823,170400,359508875,3350,3350,3350,3350,0
20230823,170300,359508875,3350,3350,3350,3350,0
20230823,170200,359508875,3350,3350,3350,3350,0
20230823,170100,359508875,3350,3350,3350,3350,0
20230823,170000,359508875,3350,3350,3350,3350,0
20230823,165900,359508875,3350,3350,3350,3350,0
20230823,165800,359508875,3350,3350,3350,3350,0
20230823,165700,359508875,3350,3350,3350,3350,0
20230823,165600,359508875,3350,3350,3350,3350,0
20230823,165500,359508875,3350,3350,3350,3350,0
20230823,165400,359508875,3350,3350,3350,3350,0
20230823,165300,359508875,3350,3350,3350,3350,0
20230823,165200,359508875,3350,3350,3350,3350,0
20230823,165100,359508875,3350,3350,3350,3350,0
20230823,165000,359508875,3350,3350,3350,3350,0
20230823,164900,359508875,3350,3350,3350,3350,0
20230823,164800,359508875,3350,3350,3350,3350,0
20230823,164700,359508875,3350,3350,3350,3350,0
20230823,164600,359508875,3350,3350,3350,3350,0
20230823,164500,359508875,3350,3350,3350,3350,0
20230823,164400,359508875,3350,3350,3350,3350,0
20230823,164300,359508875,3350,3350,3350,3350,0
20230823,164200,359508875,3350,3350,3350,3350,0
20230823,164100,359508875,3350,3350,3350,3350,0
20230823,164000,359508875,3350,3350,3350,3350,0
20230823,163900,359508875,3350,3350,3350,3350,0
20230823,163800,359508875,3350,3350,3350,3350,0
20230823,163700,359508875,3350,3350,3350,3350,0
20230823,163600,359508875,3350,3350,3350,3350,1101
20230823,163500,359508875,3350,3350,3350,3350,0
20230823,163400,359508875,3350,3350,3350,3350,0
20230823,163300,359508875,3350,3350,3350,3350,0
20230823,163200,359508875,3350,3350,3350,3350,0
20230823,163100,359508875,3350,3350,3350,3350,0
20230823,163000,359508875,3350,3350,3350,3350,0
20230823,162900,359508875,3350,3350,3350,3350,0
20230823,162800,359508875,3350,3350,3350,3350,0
20230823,162700,359508875,3350,3350,3350,3350,0
20230823,162600,359508875,3350,3350,3350,3350,0
20230823,162500,359508875,3350,3350,3350,3350,0
20230823,162400,359508875,3350,3350,3350,3350,0
20230823,162300,359508875,3350,3350,3350,3350,0
20230823,162200,359508875,3350,3350,3350,3350,0
20230823,162100,359508875,3350,3350,3350,3350,0
20230823,162000,359508875,3350,3350,3350,3350,0
20230823,161900,359508875,3350,3350,3350,3350,0
20230823,161800,359508875,3350,3350,3350,3350,0
20230823,161700,359508875,3350,3350,3350,3350,0
20230823,161600,359508875,3350,3350,3350,3350,0
20230823,161500,359508875,3350,3350,3350,3350,0
20230823,161400,359508875,3350,3350,3350,3350,0
20230823,161300,359508875,3350,3350,3350,3350,0
20230823,161200,359508875,3350,3350,3350,3350,0
20230823,161100,359508875,3350,3350,3350,3350,0
20230823,161000,359508875,3350,3350,3350,3350,0
20230823,160900,359508875,3350,3350,3350,3350,0
20230823,160800,359508875,3350,3350,3350,3350,0
20230823,160700,359508875,3350,3350,3350,3350,0
20230823,160600,359508875,3350,3350,3350,3350,1101
20230823,160500,359508875,3350,3350,3350,3350,0
20230823,160400,359508875,3350,3350,3350,3350,0
20230823,160300,359508875,3350,3350,3350,3350,0
20230823,160200,359508875,3350,3350,3350,3350,0
20230823,160100,359508875,3350,3350,3350,3350,0
20230823,160000,359508875,3350,3350,3350,3350,0
20230823,155900,359508875,3350,3350,3350,3350,0
20230823,155800,359508875,3350,3350,3350,3350,0
20230823,155700,359508875,3350,3350,3350,3350,0
20230823,155600,359508875,3350,3350,3350,3350,0
20230823,155500,359508875,3350,3350,3350,3350,0
20230823,155400,359508875,3350,3350,3350,3350,0
20230823,155300,359508875,3350,3350,3350,3350,0
20230823,155200,359508875,3350,3350,3350,3350,0
20230823,155100,359508875,3350,3350,3350,3350,0
20230823,155000,359508875,3350,3350,3350,3350,0
20230823,154900,359508875,3350,3350,3350,3350,0
20230823,154800,359508875,3350,3350,3350,3350,0
20230823,154700,359508875,3350,3350,3350,3350,0
20230823,154600,359508875,3350,3350,3350,3350,0
20230823,154500,359508875,3350,3350,3350,3350,0
20230823,154400,359508875,3350,3350,3350,3350,0
20230823,154300,359508875,3350,3350,3350,3350,0
20230823,154200,359508875,3350,3350,3350,3350,0
20230823,154100,359508875,3350,3350,3350,3350,0
20230823,154000,359508875,3350,3350,3350,3350,0
20230823,153900,359508875,3350,3350,3350,3350,0
20230823,153800,359508875,3350,3350,3350,3350,0
20230823,153700,359508875,3350,3350,3350,3350,0
20230823,153600,359508875,3350,3350,3350,3350,1101
20230823,153500,359508875,3350,3350,3350,3350,0
20230823,153400,359508875,3350,3350,3350,3350,0
20230823,153300,359508875,3350,3350,3350,3350,0
20230823,153200,359508875,3350,3350,3350,3350,0
20230823,153100,359508875,3350,3350,3350,3350,0
20230823,153000,359508875,3350,3350,3350,3350,1101
20230823,152900,355820525,3375,3375,3375,3375,0
20230823,152800,355820525,3375,3375,3375,3375,0
20230823,152700,355820525,3375,3375,3375,3375,0
20230823,152600,355820525,3375,3375,3375,3375,0
20230823,152500,355820525,3375,3375,3375,3375,0
20230823,152400,355820525,3375,3375,3375,3375,0
20230823,152300,355820525,3375,3375,3375,3375,0
20230823,152200,355820525,3375,3375,3375,3375,0
20230823,152100,355820525,3375,3375,3375,3375,0
20230823,152000,355820525,3375,3375,3375,3375,0
20230823,151900,355820525,3375,3375,3375,3375,50
20230823,151800,355651775,3375,3350,3375,3350,138
20230823,151700,355188905,3355,3355,3355,3355,1
20230823,151600,355185550,3355,3360,3360,3355,582
20230823,151500,353232435,3365,3365,3365,3365,1
20230823,151400,353229070,3360,3360,3360,3360,10
20230823,151300,353195470,3365,3365,3365,3365,31
20230823,151200,353091155,3365,3375,3375,3365,351
20230823,151100,351906540,3370,3370,3370,3370,0
20230823,151000,351906540,3370,3370,3370,3370,191
20230823,150900,351262870,3370,3370,3370,3370,18
20230823,150800,351202210,3370,3365,3370,3365,794
20230823,150700,348528135,3365,3365,3365,3365,1
20230823,150600,348524770,3365,3365,3365,3365,1
20230823,150500,348521405,3370,3370,3370,3370,1
20230823,150400,348518035,3365,3365,3365,3365,0
20230823,150300,348518035,3365,3365,3365,3365,0
20230823,150200,348518035,3365,3365,3365,3365,1
20230823,150100,348514670,3360,3360,3360,3360,0
20230823,150000,348514670,3360,3360,3360,3360,2
20230823,145900,348507950,3345,3345,3345,3345,0
20230823,145800,348507950,3345,3345,3345,3345,1
20230823,145700,348504605,3345,3340,3345,3335,867
20230823,145600,345609780,3350,3350,3350,3350,0
20230823,145500,345609780,3350,3350,3350,3350,1
20230823,145400,345606430,3345,3345,3345,3345,0
20230823,145300,345606430,3345,3350,3350,3345,1195
20230823,145200,341608655,3350,3350,3350,3350,0
20230823,145100,341608655,3350,3350,3350,3350,0
20230823,145000,341608655,3350,3350,3350,3350,0
20230823,144900,341608655,3350,3350,3350,3350,100
20230823,144800,341273655,3355,3355,3355,3355,0
20230823,144700,341273655,3355,3355,3355,3355,0
20230823,144600,341273655,3355,3355,3355,3355,0
20230823,144500,341273655,3355,3355,3355,3355,5
20230823,144400,341256880,3355,3355,3355,3355,0
20230823,144300,341256880,3355,3355,3355,3355,0
20230823,144200,341256880,3355,3355,3355,3355,0
20230823,144100,341256880,3355,3350,3355,3350,41
20230823,144000,341119525,3355,3360,3360,3355,105
20230823,143900,340766950,3360,3360,3360,3360,0
20230823,143800,340766950,3360,3360,3360,3360,0
20230823,143700,340766950,3360,3360,3360,3360,0
20230823,143600,340766950,3360,3360,3360,3360,5
20230823,143500,340750150,3370,3370,3370,3370,0
20230823,143400,340750150,3370,3370,3370,3370,2
20230823,143300,340743410,3360,3360,3360,3360,0
20230823,143200,340743410,3360,3360,3360,3360,0
20230823,143100,340743410,3360,3360,3360,3360,0
20230823,143000,340743410,3360,3360,3360,3360,0
20230823,142900,340743410,3360,3360,3360,3360,35
20230823,142800,340625810,3355,3355,3355,3355,0
20230823,142700,340625810,3355,3355,3355,3355,1
20230823,142600,340622455,3360,3360,3360,3360,138
20230823,142500,340158775,3360,3360,3360,3360,0
20230823,142400,340158775,3360,3360,3360,3360,0
20230823,142300,340158775,3360,3365,3365,3360,803
20230823,142200,337460165,3365,3365,3365,3365,3
20230823,142100,337450070,3370,3370,3370,3370,1
20230823,142000,337446700,3365,3370,3370,3365,52
20230823,141900,337271470,3365,3365,3365,3365,20
20230823,141800,337204170,3365,3365,3365,3365,0
20230823,141700,337204170,3365,3365,3365,3365,0
20230823,141600,337204170,3365,3365,3365,3365,1
20230823,141500,337200805,3355,3355,3355,3355,1
20230823,141400,337197450,3365,3365,3365,3365,0
20230823,141300,337197450,3365,3360,3365,3360,288
20230823,141200,336229070,3360,3360,3360,3360,0
20230823,141100,336229070,3360,3360,3360,3360,0
20230823,141000,336229070,3360,3360,3360,3360,0
20230823,140900,336229070,3360,3360,3360,3360,2
20230823,140800,336222350,3340,3340,3340,3340,0
20230823,140700,336222350,3340,3350,3350,3340,100
20230823,140600,335887805,3360,3360,3360,3360,0
20230823,140500,335887805,3360,3360,3360,3360,0
20230823,140400,335887805,3360,3360,3360,3360,0
20230823,140300,335887805,3360,3360,3360,3360,0
20230823,140200,335887805,3360,3360,3360,3360,1
20230823,140100,335884445,3355,3355,3355,3355,0
20230823,140000,335884445,3355,3355,3355,3355,2
20230823,135900,335877735,3350,3350,3350,3350,0
20230823,135800,335877735,3350,3350,3350,3350,717
20230823,135700,333475785,3350,3350,3350,3350,0
20230823,135600,333475785,3350,3350,3350,3350,0
20230823,135500,333475785,3350,3350,3350,3350,60
20230823,135400,333274785,3350,3350,3350,3350,0
20230823,135300,333274785,3350,3350,3350,3350,47
20230823,135200,333117335,3355,3355,3355,3355,0
20230823,135100,333117335,3355,3355,3355,3355,0
20230823,135000,333117335,3355,3345,3365,3345,1003
20230823,134900,329754790,3335,3345,3345,3335,144
20230823,134800,329274370,3345,3345,3345,3345,0
20230823,134700,329274370,3345,3335,3345,3335,5353
20230823,134600,311417365,3345,3355,3355,3340,2775
20230823,134500,302128015,3360,3360,3360,3360,4
20230823,134400,302114575,3360,3360,3360,3360,0
20230823,134300,302114575,3360,3360,3360,3360,0
20230823,134200,302114575,3360,3360,3360,3360,100
20230823,134100,301778575,3360,3360,3360,3360,100
20230823,134000,301442575,3375,3375,3375,3375,0
20230823,133900,301442575,3375,3390,3390,3360,1325
20230823,133800,296977610,3375,3375,3375,3375,804
20230823,133700,294264110,3375,3375,3375,3375,1
20230823,133600,294260735,3360,3360,3365,3360,1826
20230823,133500,288125275,3375,3360,3375,3360,1326
20230823,133400,283669900,3365,3375,3375,3365,1257
20230823,133300,279440015,3375,3370,3375,3370,201
20230823,133200,278761645,3380,3375,3380,3370,134
20230823,133100,278309135,3370,3370,3370,3370,266
20230823,133000,277412715,3375,3375,3375,3375,0
20230823,132900,277412715,3375,3375,3375,3375,0
20230823,132800,277412715,3375,3375,3375,3375,35
20230823,132700,277294590,3380,3380,3380,3380,300
20230823,132600,276280590,3370,3370,3370,3370,0
20230823,132500,276280590,3370,3370,3370,3370,0
20230823,132400,276280590,3370,3370,3370,3370,0
20230823,132300,276280590,3370,3370,3370,3370,0
20230823,132200,276280590,3370,3380,3380,3370,7
20230823,132100,276256990,3370,3380,3380,3370,11
20230823,132000,276219910,3370,3370,3370,3370,0
20230823,131900,276219910,3370,3370,3370,3370,1
20230823,131800,276216540,3370,3370,3370,3370,0
20230823,131700,276216540,3370,3370,3370,3370,64
20230823,131600,276000860,3380,3380,3380,3380,1
20230823,131500,275997480,3380,3380,3380,3380,1
20230823,131400,275994100,3380,3375,3380,3375,9
20230823,131300,275963685,3375,3375,3375,3375,10
20230823,131200,275929935,3380,3380,3380,3380,2
20230823,131100,275923175,3375,3375,3375,3375,0
20230823,131000,275923175,3375,3375,3375,3375,0
20230823,130900,275923175,3375,3375,3375,3375,0
20230823,130800,275923175,3375,3375,3375,3370,25
20230823,130700,275838825,3380,3380,3380,3380,0
20230823,130600,275838825,3380,3380,3380,3380,0
20230823,130500,275838825,3380,3380,3380,3380,0
20230823,130400,275838825,3380,3380,3380,3380,0
20230823,130300,275838825,3380,3380,3380,3380,67
20230823,130200,275612365,3380,3380,3380,3380,0
20230823,130100,275612365,3380,3380,3380,3380,1
20230823,130000,275608985,3365,3380,3380,3365,397
20230823,125900,274271190,3380,3380,3380,3380,7
20230823,125800,274247530,3375,3385,3385,3375,3
20230823,125700,274237390,3380,3390,3390,3380,281
20230823,125600,273285430,3385,3390,3390,3385,530
20230823,125500,271488940,3390,3390,3390,3390,9
20230823,125400,271458430,3390,3390,3390,3390,0
20230823,125300,271458430,3390,3385,3390,3385,560
20230823,125200,269561430,3390,3390,3390,3390,0
20230823,125100,269561430,3390,3390,3390,3390,0
20230823,125000,269561430,3390,3390,3390,3390,0
20230823,124900,269561430,3390,3390,3390,3390,0
20230823,124800,269561430,3390,3390,3390,3390,1000
20230823,124700,266171430,3390,3390,3390,3390,1500
20230823,124600,261086430,3380,3395,3395,3380,68
20230823,124500,260856575,3395,3395,3395,3395,3
20230823,124400,260846390,3375,3380,3380,3375,1040
20230823,124300,257335220,3375,3375,3375,3375,0
20230823,124200,257335220,3375,3370,3375,3370,5588
20230823,124100,238499670,3370,3370,3370,3370,0
20230823,124000,238499670,3370,3370,3370,3370,0
20230823,123900,238499670,3370,3370,3370,3370,0
20230823,123800,238499670,3370,3370,3370,3370,201
20230823,123700,237822300,3370,3370,3370,3370,0
20230823,123600,237822300,3370,3370,3370,3370,0
20230823,123500,237822300,3370,3370,3370,3370,646
20230823,123400,235645280,3375,3375,3375,3375,0
20230823,123300,235645280,3375,3375,3375,3375,0
20230823,123200,235645280,3375,3375,3375,3375,1
20230823,123100,235641905,3365,3365,3365,3365,0
20230823,123000,235641905,3365,3365,3365,3365,0
20230823,122900,235641905,3365,3365,3365,3365,0
20230823,122800,235641905,3365,3365,3365,3365,25
20230823,122700,235557780,3370,3370,3370,3370,0
20230823,122600,235557780,3370,3370,3370,3370,0
20230823,122500,235557780,3370,3370,3370,3370,0
20230823,122400,235557780,3370,3370,3370,3370,129
20230823,122300,235123050,3375,3375,3375,3375,0
20230823,122200,235123050,3375,3385,3385,3375,336
20230823,122100,233989040,3395,3395,3395,3395,0
20230823,122000,233989040,3395,3395,3395,3395,0
20230823,121900,233989040,3395,3395,3395,3395,0
20230823,121800,233989040,3395,3395,3395,3395,0
20230823,121700,233989040,3395,3395,3395,3395,0
20230823,121600,233989040,3395,3395,3395,3395,0
20230823,121500,233989040,3395,3395,3395,3395,5
20230823,121400,233972065,3380,3380,3380,3380,0
20230823,121300,233972065,3380,3380,3380,3380,0
20230823,121200,233972065,3380,3385,3385,3380,500
20230823,121100,232281850,3400,3400,3400,3400,0
20230823,121000,232281850,3400,3400,3400,3400,0
20230823,120900,232281850,3400,3400,3400,3400,0
20230823,120800,232281850,3400,3400,3400,3400,1
20230823,120700,232278450,3390,3390,3390,3390,0
20230823,120600,232278450,3390,3390,3390,3390,0
20230823,120500,232278450,3390,3390,3390,3390,1536
20230823,120400,227071410,3385,3385,3385,3385,17
20230823,120300,227013865,3390,3390,3390,3390,0
20230823,120200,227013865,3390,3390,3390,3390,1100
20230823,120100,223284865,3390,3400,3400,3390,2000
20230823,120000,216501885,3400,3400,3400,3400,0
20230823,115900,216501885,3400,3400,3400,3400,0
20230823,115800,216501885,3400,3400,3400,3400,100
20230823,115700,216161885,3410,3410,3410,3410,0
20230823,115600,216161885,3410,3410,3410,3410,10
20230823,115500,216127785,3410,3410,3410,3410,0
20230823,115400,216127785,3410,3410,3410,3410,9
20230823,115300,216097095,3410,3410,3410,3410,0
20230823,115200,216097095,3410,3410,3410,3410,0
20230823,115100,216097095,3410,3410,3410,3410,0
20230823,115000,216097095,3410,3410,3410,3410,0
20230823,114900,216097095,3410,3410,3410,3410,0
20230823,114800,216097095,3410,3410,3410,3410,0
20230823,114700,216097095,3410,3410,3410,3410,0
20230823,114600,216097095,3410,3410,3410,3410,0
20230823,114500,216097095,3410,3410,3410,3410,0
20230823,114400,216097095,3410,3410,3410,3410,3
20230823,114300,216086865,3400,3400,3400,3400,100
20230823,114200,215746865,3405,3405,3405,3405,25
20230823,114100,215661740,3410,3410,3410,3410,200
20230823,114000,214979740,3410,3410,3410,3410,100
20230823,113900,214638740,3410,3405,3410,3405,164
20230823,113800,214079620,3410,3410,3410,3410,0
20230823,113700,214079620,3410,3410,3410,3410,0
20230823,113600,214079620,3410,3410,3410,3410,0
20230823,113500,214079620,3410,3410,3410,3410,0
20230823,113400,214079620,3410,3410,3410,3410,0
20230823,113300,214079620,3410,3410,3410,3410,0
20230823,113200,214079620,3410,3410,3410,3410,0
20230823,113100,214079620,3410,3410,3410,3410,1661
20230823,113000,208415610,3405,3405,3405,3405,0
20230823,112900,208415610,3405,3405,3405,3405,0
20230823,112800,208415610,3405,3405,3405,3405,1004
20230823,112700,204996990,3405,3405,3405,3405,0
20230823,112600,204996990,3405,3405,3405,3405,0
20230823,112500,204996990,3405,3405,3405,3405,7
20230823,112400,204973155,3420,3420,3420,3420,0
20230823,112300,204973155,3420,3420,3420,3420,0
20230823,112200,204973155,3420,3420,3420,3420,0
20230823,112100,204973155,3420,3420,3420,3420,4
20230823,112000,204959475,3425,3425,3425,3425,0
20230823,111900,204959475,3425,3425,3425,3425,0
20230823,111800,204959475,3425,3425,3425,3425,0
20230823,111700,204959475,3425,3425,3425,3425,0
20230823,111600,204959475,3425,3425,3425,3425,0
20230823,111500,204959475,3425,3425,3425,3425,5
20230823,111400,204942350,3400,3400,3400,3400,0
20230823,111300,204942350,3400,3415,3415,3400,3500
20230823,111200,193027975,3425,3425,3425,3425,0
20230823,111100,193027975,3425,3425,3425,3425,1
20230823,111000,193024550,3415,3425,3425,3415,11
20230823,110900,192986975,3415,3415,3415,3415,0
20230823,110800,192986975,3415,3415,3415,3415,0
20230823,110700,192986975,3415,3415,3415,3415,168
20230823,110600,192413255,3410,3410,3410,3410,0
20230823,110500,192413255,3410,3410,3410,3410,200
20230823,110400,191731255,3410,3410,3410,3410,0
20230823,110300,191731255,3410,3410,3410,3410,113
20230823,110200,191345925,3405,3405,3405,3405,0
20230823,110100,191345925,3405,3405,3405,3405,211
20230823,110000,190627470,3405,3405,3405,3405,0
20230823,105900,190627470,3405,3405,3405,3405,100
20230823,105800,190286970,3405,3405,3405,3405,0
20230823,105700,190286970,3405,3410,3410,3405,210
20230823,105600,189571870,3410,3410,3410,3410,100
20230823,105500,189230870,3430,3430,3430,3430,0
20230823,105400,189230870,3430,3430,3430,3430,0
20230823,105300,189230870,3430,3430,3430,3430,2
20230823,105200,189224010,3430,3420,3430,3420,100
20230823,105100,188881380,3420,3410,3420,3405,201
20230823,105000,188196455,3415,3415,3415,3415,9
20230823,104900,188165720,3410,3420,3420,3410,137
20230823,104800,187697540,3425,3425,3425,3425,0
20230823,104700,187697540,3425,3425,3425,3425,1
20230823,104600,187694115,3430,3430,3430,3430,0
20230823,104500,187694115,3430,3430,3430,3430,5
20230823,104400,187676965,3430,3430,3430,3430,0
20230823,104300,187676965,3430,3435,3435,3430,100
20230823,104200,187333740,3440,3440,3440,3440,0
20230823,104100,187333740,3440,3445,3445,3440,691
20230823,104000,184953255,3445,3450,3450,3445,1010
20230823,103900,181473755,3440,3440,3440,3440,0
20230823,103800,181473755,3440,3440,3440,3440,310
20230823,103700,180407355,3450,3450,3450,3450,50
20230823,103600,180234855,3450,3455,3455,3450,46
20230823,103500,180076025,3460,3460,3460,3460,0
20230823,103400,180076025,3460,3440,3460,3440,2049
20230823,103300,173016695,3440,3440,3440,3440,254
20230823,103200,172142935,3440,3440,3460,3440,1001
20230823,103100,168699445,3440,3440,3440,3440,0
20230823,103000,168699445,3440,3455,3455,3440,501
20230823,102900,166968505,3460,3460,3460,3460,0
20230823,102800,166968505,3460,3460,3460,3460,0
20230823,102700,166968505,3460,3460,3460,3460,0
20230823,102600,166968505,3460,3460,3460,3460,0
20230823,102500,166968505,3460,3460,3460,3460,0
20230823,102400,166968505,3460,3460,3460,3460,0
20230823,102300,166968505,3460,3460,3460,3460,1
20230823,102200,166965045,3445,3450,3450,3445,573
20230823,102100,164988810,3450,3450,3450,3450,1382
20230823,102000,160220910,3455,3455,3455,3455,500
20230823,101900,158493410,3460,3435,3460,3430,4380
20230823,101800,143432845,3430,3440,3440,3430,1000
20230823,101700,140000785,3440,3435,3440,3435,23
20230823,101600,139921670,3440,3445,3445,3440,130
20230823,101500,139474215,3450,3415,3450,3415,1247
20230823,101400,135198175,3410,3410,3410,3410,0
20230823,101300,135198175,3410,3410,3410,3410,1073
20230823,101200,131539245,3410,3410,3410,3410,0
20230823,101100,131539245,3410,3410,3410,3410,328
20230823,101000,130420765,3415,3415,3415,3415,5
20230823,100900,130403690,3405,3415,3415,3405,200
20230823,100800,129720780,3420,3420,3425,3420,292
20230823,100700,128721890,3420,3420,3420,3420,0
20230823,100600,128721890,3420,3420,3420,3420,0
20230823,100500,128721890,3420,3420,3420,3420,19
20230823,100400,128656910,3420,3420,3420,3420,0
20230823,100300,128656910,3420,3420,3420,3420,1
20230823,100200,128653490,3415,3415,3415,3415,202
20230823,100100,127963660,3415,3410,3415,3400,900
20230823,100000,124899660,3410,3410,3410,3410,187
20230823,095900,124261990,3410,3405,3410,3405,706
20230823,095800,121857990,3405,3405,3405,3405,0
20230823,095700,121857990,3405,3395,3405,3395,609
20230823,095600,119785245,3395,3395,3395,3395,0
20230823,095500,119785245,3395,3395,3395,3395,1
20230823,095400,119781850,3385,3385,3385,3385,0
20230823,095300,119781850,3385,3385,3385,3385,0
20230823,095200,119781850,3385,3385,3385,3385,1
20230823,095100,119778465,3380,3380,3380,3380,0
20230823,095000,119778465,3380,3375,3380,3375,735
20230823,094900,117297640,3365,3365,3365,3365,0
20230823,094800,117297640,3365,3365,3365,3365,579
20230823,094700,115349305,3365,3365,3365,3365,0
20230823,094600,115349305,3365,3365,3365,3365,495
20230823,094500,113683630,3360,3360,3360,3360,726
20230823,094400,111244270,3360,3360,3360,3360,541
20230823,094300,109426510,3360,3355,3360,3355,147
20230823,094200,108932885,3355,3355,3355,3355,0
20230823,094100,108932885,3355,3355,3355,3355,0
20230823,094000,108932885,3355,3365,3365,3355,236
20230823,093900,108139035,3370,3370,3370,3370,0
20230823,093800,108139035,3370,3365,3370,3360,36
20230823,093700,108018030,3370,3360,3375,3360,1685
20230823,093600,102351160,3350,3350,3350,3350,500
20230823,093500,100676160,3355,3360,3360,3355,150
20230823,093400,100172555,3390,3360,3390,3360,11276
20230823,093300,62050980,3360,3360,3360,3360,0
20230823,093200,62050980,3360,3360,3360,3360,1
20230823,093100,62047620,3355,3355,3355,3355,2976
20230823,093000,52063140,3355,3355,3355,3355,15
20230823,092900,52012815,3350,3350,3350,3350,1500
20230823,092800,46987815,3355,3340,3355,3340,501
20230823,092700,45314460,3345,3360,3360,3345,3046
20230823,092600,35103120,3380,3380,3380,3380,0
20230823,092500,35103120,3380,3370,3380,3370,2
20230823,092400,35096370,3365,3375,3375,3365,2386
20230823,092300,27053910,3390,3390,3390,3390,0
20230823,092200,27053910,3390,3390,3390,3390,1
20230823,092100,27050520,3375,3375,3375,3375,100
20230823,092000,26713020,3385,3385,3385,3385,0
20230823,091900,26713020,3385,3390,3390,3385,1700
20230823,091800,20956520,3390,3400,3405,3390,1154
20230823,091700,17037145,3400,3400,3400,3400,127
20230823,091600,16605345,3400,3385,3400,3385,1717
20230823,091500,10788765,3390,3385,3390,3385,274
20230823,091400,9861155,3385,3385,3385,3385,5
20230823,091300,9844230,3365,3385,3385,3365,168
20230823,091200,9278850,3385,3385,3385,3385,1
20230823,091100,9275465,3385,3385,3385,3385,10
20230823,091000,9241615,3385,3385,3385,3385,3
20230823,090900,9231460,3355,3355,3355,3355,10
20230823,090800,9197910,3375,3375,3375,3375,18
20230823,090700,9137160,3375,3375,3375,3375,196
20230823,090600,8475660,3375,3375,3375,3375,0
20230823,090500,8475660,3375,3375,3375,3375,0
20230823,090400,8475660,3375,3375,3375,3375,0
20230823,090300,8475660,3375,3375,3375,3375,2
20230823,090200,8468910,3345,3370,3370,3340,185
20230823,090100,7848735,3370,3355,3370,3300,2157
20230823,090000,699580,3350,3345,3350,3345,49