KissMeData/087260/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194000,254725400,2390,2390,2390,2390,1076
20230822,193900,254725400,2390,2390,2390,2390,0
20230822,193800,254725400,2390,2390,2390,2390,0
20230822,193700,254725400,2390,2390,2390,2390,0
20230822,193600,254725400,2390,2390,2390,2390,0
20230822,193500,254725400,2390,2390,2390,2390,0
20230822,193400,254725400,2390,2390,2390,2390,0
20230822,193300,254725400,2390,2390,2390,2390,0
20230822,193200,254725400,2390,2390,2390,2390,0
20230822,193100,254725400,2390,2390,2390,2390,0
20230822,193000,254725400,2390,2390,2390,2390,0
20230822,192900,254725400,2390,2390,2390,2390,0
20230822,192800,254725400,2390,2390,2390,2390,0
20230822,192700,254725400,2390,2390,2390,2390,0
20230822,192600,254725400,2390,2390,2390,2390,0
20230822,192500,254725400,2390,2390,2390,2390,0
20230822,192400,254725400,2390,2390,2390,2390,0
20230822,192300,254725400,2390,2390,2390,2390,0
20230822,192200,254725400,2390,2390,2390,2390,0
20230822,192100,254725400,2390,2390,2390,2390,0
20230822,192000,254725400,2390,2390,2390,2390,0
20230822,191900,254725400,2390,2390,2390,2390,0
20230822,191800,254725400,2390,2390,2390,2390,0
20230822,191700,254725400,2390,2390,2390,2390,0
20230822,191600,254725400,2390,2390,2390,2390,0
20230822,191500,254725400,2390,2390,2390,2390,0
20230822,191400,254725400,2390,2390,2390,2390,0
20230822,191300,254725400,2390,2390,2390,2390,0
20230822,191200,254725400,2390,2390,2390,2390,0
20230822,191100,254725400,2390,2390,2390,2390,0
20230822,191000,254725400,2390,2390,2390,2390,1076
20230822,190900,254725400,2390,2390,2390,2390,0
20230822,190800,254725400,2390,2390,2390,2390,0
20230822,190700,254725400,2390,2390,2390,2390,0
20230822,190600,254725400,2390,2390,2390,2390,0
20230822,190500,254725400,2390,2390,2390,2390,0
20230822,190400,254725400,2390,2390,2390,2390,0
20230822,190300,254725400,2390,2390,2390,2390,0
20230822,190200,254725400,2390,2390,2390,2390,0
20230822,190100,254725400,2390,2390,2390,2390,0
20230822,190000,254725400,2390,2390,2390,2390,0
20230822,185900,254725400,2390,2390,2390,2390,0
20230822,185800,254725400,2390,2390,2390,2390,0
20230822,185700,254725400,2390,2390,2390,2390,0
20230822,185600,254725400,2390,2390,2390,2390,0
20230822,185500,254725400,2390,2390,2390,2390,0
20230822,185400,254725400,2390,2390,2390,2390,0
20230822,185300,254725400,2390,2390,2390,2390,0
20230822,185200,254725400,2390,2390,2390,2390,0
20230822,185100,254725400,2390,2390,2390,2390,0
20230822,185000,254725400,2390,2390,2390,2390,0
20230822,184900,254725400,2390,2390,2390,2390,0
20230822,184800,254725400,2390,2390,2390,2390,0
20230822,184700,254725400,2390,2390,2390,2390,0
20230822,184600,254725400,2390,2390,2390,2390,0
20230822,184500,254725400,2390,2390,2390,2390,0
20230822,184400,254725400,2390,2390,2390,2390,0
20230822,184300,254725400,2390,2390,2390,2390,0
20230822,184200,254725400,2390,2390,2390,2390,0
20230822,184100,254725400,2390,2390,2390,2390,0
20230822,184000,254725400,2390,2390,2390,2390,1076
20230822,183900,254725400,2390,2390,2390,2390,0
20230822,183800,254725400,2390,2390,2390,2390,0
20230822,183700,254725400,2390,2390,2390,2390,0
20230822,183600,254725400,2390,2390,2390,2390,0
20230822,183500,254725400,2390,2390,2390,2390,0
20230822,183400,254725400,2390,2390,2390,2390,0
20230822,183300,254725400,2390,2390,2390,2390,0
20230822,183200,254725400,2390,2390,2390,2390,0
20230822,183100,254725400,2390,2390,2390,2390,0
20230822,183000,254725400,2390,2390,2390,2390,0
20230822,182900,254725400,2390,2390,2390,2390,0
20230822,182800,254725400,2390,2390,2390,2390,0
20230822,182700,254725400,2390,2390,2390,2390,0
20230822,182600,254725400,2390,2390,2390,2390,0
20230822,182500,254725400,2390,2390,2390,2390,0
20230822,182400,254725400,2390,2390,2390,2390,0
20230822,182300,254725400,2390,2390,2390,2390,0
20230822,182200,254725400,2390,2390,2390,2390,0
20230822,182100,254725400,2390,2390,2390,2390,0
20230822,182000,254725400,2390,2390,2390,2390,0
20230822,181900,254725400,2390,2390,2390,2390,0
20230822,181800,254725400,2390,2390,2390,2390,0
20230822,181700,254725400,2390,2390,2390,2390,0
20230822,181600,254725400,2390,2390,2390,2390,0
20230822,181500,254725400,2390,2390,2390,2390,0
20230822,181400,254725400,2390,2390,2390,2390,0
20230822,181300,254725400,2390,2390,2390,2390,0
20230822,181200,254725400,2390,2390,2390,2390,0
20230822,181100,254725400,2390,2390,2390,2390,0
20230822,181000,254725400,2390,2390,2390,2390,1076
20230822,180900,254725400,2390,2390,2390,2390,0
20230822,180800,254725400,2390,2390,2390,2390,0
20230822,180700,254725400,2390,2390,2390,2390,0
20230822,180600,254725400,2390,2390,2390,2390,0
20230822,180500,254725400,2390,2390,2390,2390,0
20230822,180400,254725400,2390,2390,2390,2390,0
20230822,180300,254725400,2390,2390,2390,2390,0
20230822,180200,254725400,2390,2390,2390,2390,0
20230822,180100,254725400,2390,2390,2390,2390,0
20230822,180000,254725400,2390,2390,2390,2390,0
20230822,175900,254725400,2390,2390,2390,2390,0
20230822,175800,254725400,2390,2390,2390,2390,0
20230822,175700,254725400,2390,2390,2390,2390,0
20230822,175600,254725400,2390,2390,2390,2390,0
20230822,175500,254725400,2390,2390,2390,2390,0
20230822,175400,254725400,2390,2390,2390,2390,0
20230822,175300,254725400,2390,2390,2390,2390,0
20230822,175200,254725400,2390,2390,2390,2390,0
20230822,175100,254725400,2390,2390,2390,2390,0
20230822,175000,254725400,2390,2390,2390,2390,0
20230822,174900,254725400,2390,2390,2390,2390,0
20230822,174800,254725400,2390,2390,2390,2390,0
20230822,174700,254725400,2390,2390,2390,2390,0
20230822,174600,254725400,2390,2390,2390,2390,0
20230822,174500,254725400,2390,2390,2390,2390,0
20230822,174400,254725400,2390,2390,2390,2390,0
20230822,174300,254725400,2390,2390,2390,2390,0
20230822,174200,254725400,2390,2390,2390,2390,0
20230822,174100,254725400,2390,2390,2390,2390,0
20230822,174000,254725400,2390,2390,2390,2390,1076
20230822,173900,254725400,2390,2390,2390,2390,0
20230822,173800,254725400,2390,2390,2390,2390,0
20230822,173700,254725400,2390,2390,2390,2390,0
20230822,173600,254725400,2390,2390,2390,2390,0
20230822,173500,254725400,2390,2390,2390,2390,0
20230822,173400,254725400,2390,2390,2390,2390,0
20230822,173300,254725400,2390,2390,2390,2390,0
20230822,173200,254725400,2390,2390,2390,2390,0
20230822,173100,254725400,2390,2390,2390,2390,0
20230822,173000,254725400,2390,2390,2390,2390,0
20230822,172900,254725400,2390,2390,2390,2390,0
20230822,172800,254725400,2390,2390,2390,2390,0
20230822,172700,254725400,2390,2390,2390,2390,0
20230822,172600,254725400,2390,2390,2390,2390,0
20230822,172500,254725400,2390,2390,2390,2390,0
20230822,172400,254725400,2390,2390,2390,2390,0
20230822,172300,254725400,2390,2390,2390,2390,0
20230822,172200,254725400,2390,2390,2390,2390,0
20230822,172100,254725400,2390,2390,2390,2390,0
20230822,172000,254725400,2390,2390,2390,2390,0
20230822,171900,254725400,2390,2390,2390,2390,0
20230822,171800,254725400,2390,2390,2390,2390,0
20230822,171700,254725400,2390,2390,2390,2390,0
20230822,171600,254725400,2390,2390,2390,2390,0
20230822,171500,254725400,2390,2390,2390,2390,0
20230822,171400,254725400,2390,2390,2390,2390,0
20230822,171300,254725400,2390,2390,2390,2390,0
20230822,171200,254725400,2390,2390,2390,2390,0
20230822,171100,254725400,2390,2390,2390,2390,0
20230822,171000,254725400,2390,2390,2390,2390,1076
20230822,170900,254725400,2390,2390,2390,2390,0
20230822,170800,254725400,2390,2390,2390,2390,0
20230822,170700,254725400,2390,2390,2390,2390,0
20230822,170600,254725400,2390,2390,2390,2390,0
20230822,170500,254725400,2390,2390,2390,2390,0
20230822,170400,254725400,2390,2390,2390,2390,0
20230822,170300,254725400,2390,2390,2390,2390,0
20230822,170200,254725400,2390,2390,2390,2390,0
20230822,170100,254725400,2390,2390,2390,2390,0
20230822,170000,254725400,2390,2390,2390,2390,0
20230822,165900,254725400,2390,2390,2390,2390,0
20230822,165800,254725400,2390,2390,2390,2390,0
20230822,165700,254725400,2390,2390,2390,2390,0
20230822,165600,254725400,2390,2390,2390,2390,0
20230822,165500,254725400,2390,2390,2390,2390,0
20230822,165400,254725400,2390,2390,2390,2390,0
20230822,165300,254725400,2390,2390,2390,2390,0
20230822,165200,254725400,2390,2390,2390,2390,0
20230822,165100,254725400,2390,2390,2390,2390,0
20230822,165000,254725400,2390,2390,2390,2390,0
20230822,164900,254725400,2390,2390,2390,2390,0
20230822,164800,254725400,2390,2390,2390,2390,0
20230822,164700,254725400,2390,2390,2390,2390,0
20230822,164600,254725400,2390,2390,2390,2390,0
20230822,164500,254725400,2390,2390,2390,2390,0
20230822,164400,254725400,2390,2390,2390,2390,0
20230822,164300,254725400,2390,2390,2390,2390,0
20230822,164200,254725400,2390,2390,2390,2390,0
20230822,164100,254725400,2390,2390,2390,2390,0
20230822,164000,254725400,2390,2390,2390,2390,1076
20230822,163900,254725400,2390,2390,2390,2390,0
20230822,163800,254725400,2390,2390,2390,2390,0
20230822,163700,254725400,2390,2390,2390,2390,0
20230822,163600,254725400,2390,2390,2390,2390,0
20230822,163500,254725400,2390,2390,2390,2390,0
20230822,163400,254725400,2390,2390,2390,2390,0
20230822,163300,254725400,2390,2390,2390,2390,0
20230822,163200,254725400,2390,2390,2390,2390,0
20230822,163100,254725400,2390,2390,2390,2390,0
20230822,163000,254725400,2390,2390,2390,2390,0
20230822,162900,254725400,2390,2390,2390,2390,0
20230822,162800,254725400,2390,2390,2390,2390,0
20230822,162700,254725400,2390,2390,2390,2390,0
20230822,162600,254725400,2390,2390,2390,2390,0
20230822,162500,254725400,2390,2390,2390,2390,0
20230822,162400,254725400,2390,2390,2390,2390,0
20230822,162300,254725400,2390,2390,2390,2390,0
20230822,162200,254725400,2390,2390,2390,2390,0
20230822,162100,254725400,2390,2390,2390,2390,0
20230822,162000,254725400,2390,2390,2390,2390,0
20230822,161900,254725400,2390,2390,2390,2390,0
20230822,161800,254725400,2390,2390,2390,2390,0
20230822,161700,254725400,2390,2390,2390,2390,0
20230822,161600,254725400,2390,2390,2390,2390,0
20230822,161500,254725400,2390,2390,2390,2390,0
20230822,161400,254725400,2390,2390,2390,2390,0
20230822,161300,254725400,2390,2390,2390,2390,0
20230822,161200,254725400,2390,2390,2390,2390,0
20230822,161100,254725400,2390,2390,2390,2390,0
20230822,161000,254725400,2390,2390,2390,2390,1076
20230822,160900,254725400,2390,2390,2390,2390,0
20230822,160800,254725400,2390,2390,2390,2390,0
20230822,160700,254725400,2390,2390,2390,2390,0
20230822,160600,254725400,2390,2390,2390,2390,0
20230822,160500,254725400,2390,2390,2390,2390,0
20230822,160400,254725400,2390,2390,2390,2390,0
20230822,160300,254725400,2390,2390,2390,2390,0
20230822,160200,254725400,2390,2390,2390,2390,0
20230822,160100,254725400,2390,2390,2390,2390,0
20230822,160000,254725400,2390,2390,2390,2390,0
20230822,155900,254725400,2390,2390,2390,2390,0
20230822,155800,254725400,2390,2390,2390,2390,0
20230822,155700,254725400,2390,2390,2390,2390,0
20230822,155600,254725400,2390,2390,2390,2390,0
20230822,155500,254725400,2390,2390,2390,2390,0
20230822,155400,254725400,2390,2390,2390,2390,0
20230822,155300,254725400,2390,2390,2390,2390,0
20230822,155200,254725400,2390,2390,2390,2390,0
20230822,155100,254725400,2390,2390,2390,2390,0
20230822,155000,254725400,2390,2390,2390,2390,0
20230822,154900,254725400,2390,2390,2390,2390,0
20230822,154800,254725400,2390,2390,2390,2390,0
20230822,154700,254725400,2390,2390,2390,2390,0
20230822,154600,254725400,2390,2390,2390,2390,0
20230822,154500,254725400,2390,2390,2390,2390,0
20230822,154400,254725400,2390,2390,2390,2390,0
20230822,154300,254725400,2390,2390,2390,2390,0
20230822,154200,254725400,2390,2390,2390,2390,0
20230822,154100,254725400,2390,2390,2390,2390,0
20230822,154000,254725400,2390,2390,2390,2390,1076
20230822,153900,254725400,2390,2390,2390,2390,0
20230822,153800,254725400,2390,2390,2390,2390,0
20230822,153700,254725400,2390,2390,2390,2390,0
20230822,153600,254725400,2390,2390,2390,2390,0
20230822,153500,254725400,2390,2390,2390,2390,0
20230822,153400,254725400,2390,2390,2390,2390,0
20230822,153300,254725400,2390,2390,2390,2390,0
20230822,153200,254725400,2390,2390,2390,2390,0
20230822,153100,254725400,2390,2390,2390,2390,0
20230822,153000,254725400,2390,2390,2390,2390,1076
20230822,152900,252153760,2385,2385,2385,2385,0
20230822,152800,252153760,2385,2385,2385,2385,0
20230822,152700,252153760,2385,2385,2385,2385,0
20230822,152600,252153760,2385,2385,2385,2385,0
20230822,152500,252153760,2385,2385,2385,2385,0
20230822,152400,252153760,2385,2385,2385,2385,0
20230822,152300,252153760,2385,2385,2385,2385,0
20230822,152200,252153760,2385,2385,2385,2385,0
20230822,152100,252153760,2385,2385,2385,2385,0
20230822,152000,252153760,2385,2385,2385,2385,0
20230822,151900,252153760,2385,2385,2385,2385,51
20230822,151800,252032125,2385,2380,2385,2380,254
20230822,151700,251426785,2380,2380,2380,2380,53
20230822,151600,251300645,2385,2385,2385,2385,100
20230822,151500,251062145,2380,2380,2380,2380,0
20230822,151400,251062145,2380,2385,2385,2380,7
20230822,151300,251045480,2385,2385,2385,2385,0
20230822,151200,251045480,2385,2385,2385,2385,100
20230822,151100,250806980,2385,2385,2385,2385,165
20230822,151000,250413455,2385,2385,2385,2385,0
20230822,150900,250413455,2385,2385,2385,2385,0
20230822,150800,250413455,2385,2385,2385,2385,0
20230822,150700,250413455,2385,2385,2385,2380,569
20230822,150600,249056395,2385,2385,2385,2385,139
20230822,150500,248724880,2385,2385,2385,2385,0
20230822,150400,248724880,2385,2385,2385,2385,0
20230822,150300,248724880,2385,2385,2385,2385,289
20230822,150200,248035615,2385,2385,2385,2385,1323
20230822,150100,244880260,2385,2385,2385,2385,0
20230822,150000,244880260,2385,2385,2385,2385,0
20230822,145900,244880260,2385,2385,2385,2385,0
20230822,145800,244880260,2385,2385,2385,2385,0
20230822,145700,244880260,2385,2380,2385,2380,1438
20230822,145600,241457810,2385,2385,2385,2385,5
20230822,145500,241445885,2385,2385,2385,2385,0
20230822,145400,241445885,2385,2385,2385,2385,0
20230822,145300,241445885,2385,2385,2385,2385,41
20230822,145200,241348100,2385,2385,2385,2385,3
20230822,145100,241340945,2385,2385,2385,2385,51
20230822,145000,241219310,2385,2385,2385,2385,0
20230822,144900,241219310,2385,2385,2385,2385,0
20230822,144800,241219310,2385,2380,2385,2380,10
20230822,144700,241195465,2380,2380,2380,2380,0
20230822,144600,241195465,2380,2385,2385,2380,605
20230822,144500,239755470,2385,2385,2385,2385,668
20230822,144400,238162290,2385,2385,2385,2385,500
20230822,144300,236969790,2385,2385,2385,2385,0
20230822,144200,236969790,2385,2385,2385,2385,0
20230822,144100,236969790,2385,2385,2385,2385,0
20230822,144000,236969790,2385,2385,2385,2385,0
20230822,143900,236969790,2385,2385,2385,2385,624
20230822,143800,235481550,2390,2390,2390,2390,0
20230822,143700,235481550,2390,2390,2390,2390,2
20230822,143600,235476770,2385,2385,2385,2385,0
20230822,143500,235476770,2385,2385,2385,2385,0
20230822,143400,235476770,2385,2385,2385,2385,0
20230822,143300,235476770,2385,2385,2385,2385,277
20230822,143200,234816125,2390,2390,2390,2390,1
20230822,143100,234813735,2380,2380,2380,2380,1
20230822,143000,234811355,2380,2380,2380,2380,0
20230822,142900,234811355,2380,2380,2380,2380,0
20230822,142800,234811355,2380,2380,2380,2380,34
20230822,142700,234730435,2380,2385,2385,2380,500
20230822,142600,233540335,2380,2380,2380,2380,0
20230822,142500,233540335,2380,2385,2385,2380,1000
20230822,142400,231158600,2385,2385,2385,2385,0
20230822,142300,231158600,2385,2385,2385,2385,500
20230822,142200,229966100,2390,2390,2390,2390,517
20230822,142100,228730470,2395,2395,2395,2395,0
20230822,142000,228730470,2395,2395,2395,2395,10
20230822,141900,228706520,2390,2390,2390,2390,0
20230822,141800,228706520,2390,2395,2395,2390,580
20230822,141700,227320220,2395,2395,2395,2395,0
20230822,141600,227320220,2395,2395,2395,2395,0
20230822,141500,227320220,2395,2395,2395,2395,0
20230822,141400,227320220,2395,2395,2395,2395,0
20230822,141300,227320220,2395,2395,2395,2395,2
20230822,141200,227315430,2400,2400,2400,2400,2
20230822,141100,227310630,2400,2400,2400,2400,2
20230822,141000,227305830,2395,2395,2395,2395,17
20230822,140900,227265115,2395,2395,2395,2395,32
20230822,140800,227188475,2395,2395,2395,2395,18
20230822,140700,227145365,2395,2395,2395,2395,16
20230822,140600,227107045,2400,2400,2400,2395,5
20230822,140500,227095055,2400,2390,2400,2390,3347
20230822,140400,219095490,2385,2390,2390,2385,14
20230822,140300,219062040,2390,2385,2390,2385,13
20230822,140200,219031025,2385,2385,2385,2385,25
20230822,140100,218971400,2385,2385,2385,2385,611
20230822,140000,217514165,2385,2385,2385,2385,38
20230822,135900,217423535,2385,2385,2385,2385,0
20230822,135800,217423535,2385,2385,2385,2385,0
20230822,135700,217423535,2385,2385,2385,2385,0
20230822,135600,217423535,2385,2385,2385,2385,8
20230822,135500,217404455,2385,2385,2385,2385,12
20230822,135400,217375835,2385,2390,2390,2385,219
20230822,135300,216853485,2390,2385,2390,2385,4
20230822,135200,216843935,2385,2385,2385,2385,22
20230822,135100,216791465,2385,2385,2385,2385,600
20230822,135000,215360465,2380,2380,2380,2380,8
20230822,134900,215341425,2380,2380,2380,2380,46
20230822,134800,215231945,2380,2380,2380,2380,0
20230822,134700,215231945,2380,2385,2385,2380,2806
20230822,134600,208539675,2385,2385,2385,2385,327
20230822,134500,207759780,2390,2390,2390,2390,3227
20230822,134400,200047250,2395,2390,2395,2390,13
20230822,134300,200016155,2395,2395,2395,2395,37
20230822,134200,199927540,2395,2395,2395,2395,0
20230822,134100,199927540,2395,2395,2395,2395,0
20230822,134000,199927540,2395,2395,2395,2395,0
20230822,133900,199927540,2395,2395,2395,2395,0
20230822,133800,199927540,2395,2395,2395,2395,138
20230822,133700,199597030,2395,2395,2395,2395,188
20230822,133600,199146770,2395,2395,2395,2395,6
20230822,133500,199132400,2395,2395,2395,2395,0
20230822,133400,199132400,2395,2395,2395,2395,0
20230822,133300,199132400,2395,2395,2395,2395,0
20230822,133200,199132400,2395,2395,2395,2395,100
20230822,133100,198892900,2395,2395,2395,2395,0
20230822,133000,198892900,2395,2395,2395,2395,0
20230822,132900,198892900,2395,2395,2395,2395,100
20230822,132800,198653400,2395,2395,2395,2395,0
20230822,132700,198653400,2395,2395,2395,2390,863
20230822,132600,196590810,2390,2390,2395,2390,502
20230822,132500,195391020,2395,2395,2395,2395,8
20230822,132400,195371860,2395,2395,2395,2390,9
20230822,132300,195350340,2395,2395,2395,2395,0
20230822,132200,195350340,2395,2395,2395,2395,1
20230822,132100,195347945,2395,2395,2395,2395,0
20230822,132000,195347945,2395,2390,2395,2390,2
20230822,131900,195343160,2395,2395,2395,2395,0
20230822,131800,195343160,2395,2395,2395,2395,0
20230822,131700,195343160,2395,2395,2395,2395,0
20230822,131600,195343160,2395,2395,2395,2395,1
20230822,131500,195340765,2395,2390,2395,2390,4
20230822,131400,195331190,2390,2390,2390,2390,1700
20230822,131300,191268190,2395,2395,2395,2395,4
20230822,131200,191258610,2395,2395,2395,2395,9
20230822,131100,191237055,2390,2390,2390,2390,0
20230822,131000,191237055,2390,2390,2390,2390,1
20230822,130900,191234665,2390,2390,2390,2390,150
20230822,130800,190876165,2395,2395,2395,2395,0
20230822,130700,190876165,2395,2395,2395,2395,0
20230822,130600,190876165,2395,2395,2395,2395,0
20230822,130500,190876165,2395,2395,2395,2395,88
20230822,130400,190665405,2395,2395,2395,2395,214
20230822,130300,190152875,2395,2390,2395,2390,10605
20230822,130200,164798495,2395,2395,2395,2395,1815
20230822,130100,160451570,2395,2395,2395,2395,941
20230822,130000,158197875,2400,2400,2400,2400,0
20230822,125900,158197875,2400,2400,2400,2400,0
20230822,125800,158197875,2400,2400,2400,2400,0
20230822,125700,158197875,2400,2400,2400,2400,0
20230822,125600,158197875,2400,2400,2400,2400,10
20230822,125500,158173875,2400,2400,2400,2400,10
20230822,125400,158149875,2400,2400,2400,2400,30
20230822,125300,158077875,2400,2400,2400,2400,0
20230822,125200,158077875,2400,2400,2400,2400,54
20230822,125100,157948275,2400,2400,2400,2400,0
20230822,125000,157948275,2400,2400,2400,2400,0
20230822,124900,157948275,2400,2400,2400,2400,0
20230822,124800,157948275,2400,2405,2405,2395,3011
20230822,124700,150736765,2405,2405,2405,2405,0
20230822,124600,150736765,2405,2405,2405,2405,0
20230822,124500,150736765,2405,2405,2410,2400,3546
20230822,124400,142226285,2405,2405,2405,2405,5
20230822,124300,142214260,2410,2410,2410,2410,0
20230822,124200,142214260,2410,2410,2410,2410,1
20230822,124100,142211850,2405,2405,2405,2405,3
20230822,124000,142204635,2410,2410,2410,2410,1
20230822,123900,142202225,2410,2405,2410,2405,176
20230822,123800,141778315,2410,2405,2410,2405,4
20230822,123700,141768690,2410,2405,2410,2405,200
20230822,123600,141287475,2405,2405,2405,2405,18
20230822,123500,141244185,2405,2405,2405,2405,0
20230822,123400,141244185,2405,2405,2405,2405,0
20230822,123300,141244185,2405,2400,2405,2400,31
20230822,123200,141169780,2405,2405,2405,2405,0
20230822,123100,141169780,2405,2400,2405,2400,2065
20230822,123000,136213510,2400,2400,2400,2400,0
20230822,122900,136213510,2400,2400,2400,2400,6
20230822,122800,136199110,2400,2400,2400,2400,123
20230822,122700,135903910,2395,2395,2395,2395,1
20230822,122600,135901515,2395,2395,2395,2395,500
20230822,122500,134704015,2400,2400,2400,2400,0
20230822,122400,134704015,2400,2400,2400,2400,0
20230822,122300,134704015,2400,2400,2400,2400,0
20230822,122200,134704015,2400,2400,2400,2400,0
20230822,122100,134704015,2400,2400,2400,2400,5
20230822,122000,134692015,2400,2400,2400,2400,77
20230822,121900,134507215,2400,2400,2400,2400,20
20230822,121800,134459215,2400,2400,2400,2400,558
20230822,121700,133120015,2400,2400,2400,2395,66
20230822,121600,132961840,2400,2400,2400,2400,29
20230822,121500,132892240,2400,2395,2400,2395,15
20230822,121400,132856280,2395,2395,2395,2395,38
20230822,121300,132765270,2395,2395,2395,2395,0
20230822,121200,132765270,2395,2395,2395,2395,0
20230822,121100,132765270,2395,2395,2395,2395,100
20230822,121000,132525770,2395,2395,2395,2395,0
20230822,120900,132525770,2395,2395,2395,2395,0
20230822,120800,132525770,2395,2395,2395,2395,0
20230822,120700,132525770,2395,2395,2395,2395,70
20230822,120600,132358120,2400,2400,2400,2400,10
20230822,120500,132334120,2400,2400,2400,2400,0
20230822,120400,132334120,2400,2400,2400,2400,0
20230822,120300,132334120,2400,2400,2400,2400,19
20230822,120200,132288520,2400,2400,2400,2400,0
20230822,120100,132288520,2400,2400,2400,2400,0
20230822,120000,132288520,2400,2400,2400,2400,11
20230822,115900,132262120,2400,2400,2400,2400,37
20230822,115800,132173320,2400,2400,2400,2400,0
20230822,115700,132173320,2400,2400,2400,2400,464
20230822,115600,131059720,2400,2400,2405,2400,206
20230822,115500,130565305,2400,2400,2400,2400,0
20230822,115400,130565305,2400,2400,2400,2400,0
20230822,115300,130565305,2400,2400,2400,2400,130
20230822,115200,130253305,2400,2400,2400,2400,8
20230822,115100,130234105,2405,2405,2405,2405,0
20230822,115000,130234105,2405,2405,2405,2405,0
20230822,114900,130234105,2405,2400,2405,2400,62
20230822,114800,130085085,2400,2400,2400,2400,27
20230822,114700,130020285,2400,2400,2400,2400,15
20230822,114600,129984285,2400,2400,2400,2400,200
20230822,114500,129504285,2400,2400,2400,2400,36
20230822,114400,129417885,2400,2400,2400,2400,13
20230822,114300,129386685,2405,2400,2405,2400,17
20230822,114200,129345880,2405,2405,2405,2400,119
20230822,114100,129060270,2400,2400,2400,2400,14
20230822,114000,129026670,2400,2400,2400,2400,83
20230822,113900,128827470,2400,2405,2405,2400,75
20230822,113800,128647420,2405,2405,2405,2405,905
20230822,113700,126470895,2405,2405,2405,2405,0
20230822,113600,126470895,2405,2405,2405,2405,0
20230822,113500,126470895,2405,2405,2405,2405,0
20230822,113400,126470895,2405,2405,2405,2405,0
20230822,113300,126470895,2405,2405,2405,2405,378
20230822,113200,125561805,2405,2405,2405,2405,0
20230822,113100,125561805,2405,2405,2405,2405,0
20230822,113000,125561805,2405,2405,2405,2405,0
20230822,112900,125561805,2405,2405,2405,2400,1940
20230822,112800,120905685,2405,2405,2405,2405,10
20230822,112700,120881635,2405,2405,2405,2405,0
20230822,112600,120881635,2405,2405,2405,2405,0
20230822,112500,120881635,2405,2405,2405,2405,0
20230822,112400,120881635,2405,2405,2405,2405,0
20230822,112300,120881635,2405,2405,2405,2405,1
20230822,112200,120879230,2405,2400,2405,2400,26
20230822,112100,120816825,2405,2405,2405,2405,0
20230822,112000,120816825,2405,2405,2405,2405,3
20230822,111900,120809610,2400,2400,2400,2400,162
20230822,111800,120420810,2400,2395,2400,2395,104
20230822,111700,120171220,2400,2395,2400,2395,26
20230822,111600,120108895,2400,2395,2400,2395,26
20230822,111500,120046560,2395,2400,2400,2395,17
20230822,111400,120005840,2395,2395,2395,2395,16
20230822,111300,119967520,2395,2395,2395,2395,15
20230822,111200,119931595,2395,2395,2395,2395,53
20230822,111100,119804660,2395,2395,2400,2395,409
20230822,111000,118823165,2395,2395,2395,2395,16
20230822,110900,118784845,2395,2395,2395,2395,16
20230822,110800,118746525,2395,2395,2395,2395,10
20230822,110700,118722575,2395,2395,2395,2395,1
20230822,110600,118720180,2400,2400,2400,2400,0
20230822,110500,118720180,2400,2400,2400,2400,0
20230822,110400,118720180,2400,2400,2400,2400,0
20230822,110300,118720180,2400,2400,2400,2400,0
20230822,110200,118720180,2400,2400,2400,2400,0
20230822,110100,118720180,2400,2400,2400,2400,85
20230822,110000,118516180,2400,2395,2400,2395,28
20230822,105900,118449000,2400,2400,2400,2395,31
20230822,105800,118374670,2400,2400,2400,2400,1
20230822,105700,118372270,2405,2405,2405,2405,1
20230822,105600,118369865,2405,2405,2405,2405,0
20230822,105500,118369865,2405,2405,2405,2405,0
20230822,105400,118369865,2405,2405,2405,2405,0
20230822,105300,118369865,2405,2405,2405,2405,0
20230822,105200,118369865,2405,2405,2405,2405,0
20230822,105100,118369865,2405,2405,2405,2395,141
20230822,105000,118032125,2400,2405,2405,2400,2981
20230822,104900,110877695,2400,2400,2400,2400,8
20230822,104800,110858495,2405,2410,2410,2405,6
20230822,104700,110844060,2410,2410,2410,2410,4
20230822,104600,110834420,2410,2410,2410,2410,1
20230822,104500,110832010,2410,2410,2410,2410,1
20230822,104400,110829600,2410,2410,2410,2405,7
20230822,104300,110812745,2410,2400,2410,2400,3702
20230822,104200,101909770,2405,2400,2405,2400,24
20230822,104100,101852140,2405,2400,2405,2400,36
20230822,104000,101765685,2405,2400,2405,2400,19
20230822,103900,101720060,2405,2400,2405,2400,26
20230822,103800,101657640,2405,2405,2405,2400,10
20230822,103700,101633625,2405,2405,2405,2405,6
20230822,103600,101619195,2400,2400,2405,2400,199
20230822,103500,101141585,2400,2400,2400,2400,4
20230822,103400,101131985,2400,2400,2405,2395,81
20230822,103300,100937590,2405,2400,2405,2400,14
20230822,103200,100903975,2405,2400,2405,2400,1658
20230822,103100,96924740,2400,2400,2400,2395,119
20230822,103000,96639195,2395,2395,2400,2395,1917
20230822,102900,92047970,2400,2400,2400,2395,14
20230822,102800,92014425,2400,2395,2400,2395,80
20230822,102700,91822575,2400,2400,2400,2395,1080
20230822,102600,89235685,2400,2395,2400,2395,119
20230822,102500,88950660,2400,2395,2400,2395,47
20230822,102400,88838025,2400,2395,2400,2395,15
20230822,102300,88802090,2400,2400,2400,2395,19
20230822,102200,88756565,2395,2395,2400,2395,41
20230822,102100,88658360,2400,2395,2400,2395,18
20230822,102000,88615240,2400,2395,2400,2395,28
20230822,101900,88548170,2400,2400,2400,2400,9
20230822,101800,88526570,2400,2400,2400,2395,362
20230822,101700,87657870,2400,2400,2400,2400,1
20230822,101600,87655470,2400,2395,2400,2395,27
20230822,101500,87590790,2400,2400,2400,2395,18
20230822,101400,87547630,2395,2400,2400,2395,34
20230822,101300,87466170,2400,2400,2400,2395,40
20230822,101200,87370355,2400,2400,2400,2395,139
20230822,101100,87037395,2400,2400,2400,2395,246
20230822,101000,86447260,2400,2400,2400,2395,12
20230822,100900,86418510,2395,2395,2400,2395,11
20230822,100800,86392155,2400,2395,2400,2395,308
20230822,100700,85654480,2395,2395,2395,2390,27
20230822,100600,85589855,2395,2395,2395,2395,7
20230822,100500,85573090,2395,2390,2395,2390,51
20230822,100400,85451130,2400,2395,2400,2395,3290
20230822,100300,77571570,2395,2395,2395,2395,8
20230822,100200,77552410,2400,2400,2400,2395,61
20230822,100100,77406245,2395,2395,2395,2395,0
20230822,100000,77406245,2395,2395,2400,2395,13
20230822,095900,77375100,2400,2400,2400,2395,50
20230822,095800,77255330,2400,2400,2400,2400,9
20230822,095700,77233730,2395,2400,2400,2395,57
20230822,095600,77097190,2400,2395,2405,2395,952
20230822,095500,74816075,2400,2395,2400,2395,77
20230822,095400,74631315,2395,2400,2400,2395,57
20230822,095300,74494770,2405,2395,2405,2395,11
20230822,095200,74468395,2395,2405,2405,2395,94
20230822,095100,74243020,2405,2405,2405,2400,19
20230822,095000,74197365,2405,2405,2405,2400,330
20230822,094900,73404325,2405,2400,2405,2400,503
20230822,094800,72197115,2400,2400,2400,2400,2
20230822,094700,72192315,2400,2400,2400,2395,5
20230822,094600,72180320,2400,2400,2400,2400,3
20230822,094500,72173120,2400,2395,2400,2390,2773
20230822,094400,65533275,2395,2395,2395,2390,100
20230822,094300,65294010,2395,2395,2395,2390,12
20230822,094200,65265310,2390,2395,2395,2390,62
20230822,094100,65117050,2395,2390,2395,2390,1981
20230822,094000,60382450,2395,2390,2395,2390,510
20230822,093900,59163500,2390,2390,2390,2390,54
20230822,093800,59034440,2395,2395,2395,2395,61
20230822,093700,58888345,2400,2400,2400,2400,3
20230822,093600,58881145,2390,2395,2395,2390,108
20230822,093500,58622525,2395,2400,2400,2395,11
20230822,093400,58596175,2395,2395,2395,2395,2278
20230822,093300,53140365,2400,2400,2400,2400,41
20230822,093200,53041965,2405,2400,2405,2400,80
20230822,093100,52849960,2400,2400,2400,2395,442
20230822,093000,51789200,2400,2400,2400,2400,20
20230822,092900,51741200,2400,2400,2400,2400,1
20230822,092800,51738800,2400,2400,2400,2400,2
20230822,092700,51734000,2400,2400,2400,2395,192
20230822,092600,51274140,2400,2405,2405,2400,64
20230822,092500,51120530,2405,2400,2405,2400,3011
20230822,092400,43894125,2405,2400,2405,2400,1459
20230822,092300,40392505,2405,2400,2405,2400,11
20230822,092200,40366100,2405,2400,2405,2400,803
20230822,092100,38438885,2405,2405,2405,2405,18
20230822,092000,38395595,2405,2405,2405,2405,2
20230822,091900,38390785,2405,2405,2405,2400,204
20230822,091800,37901115,2400,2405,2405,2400,115
20230822,091700,37624990,2405,2405,2405,2405,215
20230822,091600,37107915,2405,2405,2405,2405,386
20230822,091500,36179585,2400,2405,2405,2400,38
20230822,091400,36088210,2405,2400,2405,2400,462
20230822,091300,34979385,2405,2405,2405,2405,574
20230822,091200,33598915,2405,2410,2410,2405,121
20230822,091100,33307410,2405,2405,2405,2405,992
20230822,091000,30921650,2405,2405,2405,2405,166
20230822,090900,30522420,2405,2405,2410,2405,257
20230822,090800,29903800,2405,2410,2410,2405,3827
20230822,090700,20693910,2410,2410,2410,2410,461
20230822,090600,19582900,2410,2415,2415,2410,54
20230822,090500,19452755,2415,2415,2415,2415,125
20230822,090400,19150880,2415,2420,2425,2415,1615
20230822,090300,15248585,2420,2425,2425,2420,40
20230822,090200,15151685,2425,2425,2425,2425,1
20230822,090100,15149260,2410,2410,2410,2410,51
20230822,090000,15026350,2410,2410,2410,2410,6235