KissMeData/087260/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193800,200286090,2410,2410,2410,2410,2468
20230823,193700,200286090,2410,2410,2410,2410,0
20230823,193600,200286090,2410,2410,2410,2410,0
20230823,193500,200286090,2410,2410,2410,2410,0
20230823,193400,200286090,2410,2410,2410,2410,0
20230823,193300,200286090,2410,2410,2410,2410,0
20230823,193200,200286090,2410,2410,2410,2410,0
20230823,193100,200286090,2410,2410,2410,2410,0
20230823,193000,200286090,2410,2410,2410,2410,0
20230823,192900,200286090,2410,2410,2410,2410,0
20230823,192800,200286090,2410,2410,2410,2410,0
20230823,192700,200286090,2410,2410,2410,2410,0
20230823,192600,200286090,2410,2410,2410,2410,0
20230823,192500,200286090,2410,2410,2410,2410,0
20230823,192400,200286090,2410,2410,2410,2410,0
20230823,192300,200286090,2410,2410,2410,2410,0
20230823,192200,200286090,2410,2410,2410,2410,0
20230823,192100,200286090,2410,2410,2410,2410,0
20230823,192000,200286090,2410,2410,2410,2410,0
20230823,191900,200286090,2410,2410,2410,2410,0
20230823,191800,200286090,2410,2410,2410,2410,0
20230823,191700,200286090,2410,2410,2410,2410,0
20230823,191600,200286090,2410,2410,2410,2410,0
20230823,191500,200286090,2410,2410,2410,2410,0
20230823,191400,200286090,2410,2410,2410,2410,0
20230823,191300,200286090,2410,2410,2410,2410,0
20230823,191200,200286090,2410,2410,2410,2410,0
20230823,191100,200286090,2410,2410,2410,2410,0
20230823,191000,200286090,2410,2410,2410,2410,0
20230823,190900,200286090,2410,2410,2410,2410,0
20230823,190800,200286090,2410,2410,2410,2410,2468
20230823,190700,200286090,2410,2410,2410,2410,0
20230823,190600,200286090,2410,2410,2410,2410,0
20230823,190500,200286090,2410,2410,2410,2410,0
20230823,190400,200286090,2410,2410,2410,2410,0
20230823,190300,200286090,2410,2410,2410,2410,0
20230823,190200,200286090,2410,2410,2410,2410,0
20230823,190100,200286090,2410,2410,2410,2410,0
20230823,190000,200286090,2410,2410,2410,2410,0
20230823,185900,200286090,2410,2410,2410,2410,0
20230823,185800,200286090,2410,2410,2410,2410,0
20230823,185700,200286090,2410,2410,2410,2410,0
20230823,185600,200286090,2410,2410,2410,2410,0
20230823,185500,200286090,2410,2410,2410,2410,0
20230823,185400,200286090,2410,2410,2410,2410,0
20230823,185300,200286090,2410,2410,2410,2410,0
20230823,185200,200286090,2410,2410,2410,2410,0
20230823,185100,200286090,2410,2410,2410,2410,0
20230823,185000,200286090,2410,2410,2410,2410,0
20230823,184900,200286090,2410,2410,2410,2410,0
20230823,184800,200286090,2410,2410,2410,2410,0
20230823,184700,200286090,2410,2410,2410,2410,0
20230823,184600,200286090,2410,2410,2410,2410,0
20230823,184500,200286090,2410,2410,2410,2410,0
20230823,184400,200286090,2410,2410,2410,2410,0
20230823,184300,200286090,2410,2410,2410,2410,0
20230823,184200,200286090,2410,2410,2410,2410,0
20230823,184100,200286090,2410,2410,2410,2410,0
20230823,184000,200286090,2410,2410,2410,2410,0
20230823,183900,200286090,2410,2410,2410,2410,0
20230823,183800,200286090,2410,2410,2410,2410,2468
20230823,183700,200286090,2410,2410,2410,2410,0
20230823,183600,200286090,2410,2410,2410,2410,0
20230823,183500,200286090,2410,2410,2410,2410,0
20230823,183400,200286090,2410,2410,2410,2410,0
20230823,183300,200286090,2410,2410,2410,2410,0
20230823,183200,200286090,2410,2410,2410,2410,0
20230823,183100,200286090,2410,2410,2410,2410,0
20230823,183000,200286090,2410,2410,2410,2410,0
20230823,182900,200286090,2410,2410,2410,2410,0
20230823,182800,200286090,2410,2410,2410,2410,0
20230823,182700,200286090,2410,2410,2410,2410,0
20230823,182600,200286090,2410,2410,2410,2410,0
20230823,182500,200286090,2410,2410,2410,2410,0
20230823,182400,200286090,2410,2410,2410,2410,0
20230823,182300,200286090,2410,2410,2410,2410,0
20230823,182200,200286090,2410,2410,2410,2410,0
20230823,182100,200286090,2410,2410,2410,2410,0
20230823,182000,200286090,2410,2410,2410,2410,0
20230823,181900,200286090,2410,2410,2410,2410,0
20230823,181800,200286090,2410,2410,2410,2410,0
20230823,181700,200286090,2410,2410,2410,2410,0
20230823,181600,200286090,2410,2410,2410,2410,0
20230823,181500,200286090,2410,2410,2410,2410,0
20230823,181400,200286090,2410,2410,2410,2410,0
20230823,181300,200286090,2410,2410,2410,2410,0
20230823,181200,200286090,2410,2410,2410,2410,0
20230823,181100,200286090,2410,2410,2410,2410,0
20230823,181000,200286090,2410,2410,2410,2410,0
20230823,180900,200286090,2410,2410,2410,2410,0
20230823,180800,200286090,2410,2410,2410,2410,2468
20230823,180700,200286090,2410,2410,2410,2410,0
20230823,180600,200286090,2410,2410,2410,2410,0
20230823,180500,200286090,2410,2410,2410,2410,0
20230823,180400,200286090,2410,2410,2410,2410,0
20230823,180300,200286090,2410,2410,2410,2410,0
20230823,180200,200286090,2410,2410,2410,2410,0
20230823,180100,200286090,2410,2410,2410,2410,0
20230823,180000,200286090,2410,2410,2410,2410,0
20230823,175900,200286090,2410,2410,2410,2410,0
20230823,175800,200286090,2410,2410,2410,2410,0
20230823,175700,200286090,2410,2410,2410,2410,0
20230823,175600,200286090,2410,2410,2410,2410,0
20230823,175500,200286090,2410,2410,2410,2410,0
20230823,175400,200286090,2410,2410,2410,2410,0
20230823,175300,200286090,2410,2410,2410,2410,0
20230823,175200,200286090,2410,2410,2410,2410,0
20230823,175100,200286090,2410,2410,2410,2410,0
20230823,175000,200286090,2410,2410,2410,2410,0
20230823,174900,200286090,2410,2410,2410,2410,0
20230823,174800,200286090,2410,2410,2410,2410,0
20230823,174700,200286090,2410,2410,2410,2410,0
20230823,174600,200286090,2410,2410,2410,2410,0
20230823,174500,200286090,2410,2410,2410,2410,0
20230823,174400,200286090,2410,2410,2410,2410,0
20230823,174300,200286090,2410,2410,2410,2410,0
20230823,174200,200286090,2410,2410,2410,2410,0
20230823,174100,200286090,2410,2410,2410,2410,0
20230823,174000,200286090,2410,2410,2410,2410,0
20230823,173900,200286090,2410,2410,2410,2410,0
20230823,173800,200286090,2410,2410,2410,2410,2468
20230823,173700,200286090,2410,2410,2410,2410,0
20230823,173600,200286090,2410,2410,2410,2410,0
20230823,173500,200286090,2410,2410,2410,2410,0
20230823,173400,200286090,2410,2410,2410,2410,0
20230823,173300,200286090,2410,2410,2410,2410,0
20230823,173200,200286090,2410,2410,2410,2410,0
20230823,173100,200286090,2410,2410,2410,2410,0
20230823,173000,200286090,2410,2410,2410,2410,0
20230823,172900,200286090,2410,2410,2410,2410,0
20230823,172800,200286090,2410,2410,2410,2410,0
20230823,172700,200286090,2410,2410,2410,2410,0
20230823,172600,200286090,2410,2410,2410,2410,0
20230823,172500,200286090,2410,2410,2410,2410,0
20230823,172400,200286090,2410,2410,2410,2410,0
20230823,172300,200286090,2410,2410,2410,2410,0
20230823,172200,200286090,2410,2410,2410,2410,0
20230823,172100,200286090,2410,2410,2410,2410,0
20230823,172000,200286090,2410,2410,2410,2410,0
20230823,171900,200286090,2410,2410,2410,2410,0
20230823,171800,200286090,2410,2410,2410,2410,0
20230823,171700,200286090,2410,2410,2410,2410,0
20230823,171600,200286090,2410,2410,2410,2410,0
20230823,171500,200286090,2410,2410,2410,2410,0
20230823,171400,200286090,2410,2410,2410,2410,0
20230823,171300,200286090,2410,2410,2410,2410,0
20230823,171200,200286090,2410,2410,2410,2410,0
20230823,171100,200286090,2410,2410,2410,2410,0
20230823,171000,200286090,2410,2410,2410,2410,0
20230823,170900,200286090,2410,2410,2410,2410,0
20230823,170800,200286090,2410,2410,2410,2410,2468
20230823,170700,200286090,2410,2410,2410,2410,0
20230823,170600,200286090,2410,2410,2410,2410,0
20230823,170500,200286090,2410,2410,2410,2410,0
20230823,170400,200286090,2410,2410,2410,2410,0
20230823,170300,200286090,2410,2410,2410,2410,0
20230823,170200,200286090,2410,2410,2410,2410,0
20230823,170100,200286090,2410,2410,2410,2410,0
20230823,170000,200286090,2410,2410,2410,2410,0
20230823,165900,200286090,2410,2410,2410,2410,0
20230823,165800,200286090,2410,2410,2410,2410,0
20230823,165700,200286090,2410,2410,2410,2410,0
20230823,165600,200286090,2410,2410,2410,2410,0
20230823,165500,200286090,2410,2410,2410,2410,0
20230823,165400,200286090,2410,2410,2410,2410,0
20230823,165300,200286090,2410,2410,2410,2410,0
20230823,165200,200286090,2410,2410,2410,2410,0
20230823,165100,200286090,2410,2410,2410,2410,0
20230823,165000,200286090,2410,2410,2410,2410,0
20230823,164900,200286090,2410,2410,2410,2410,0
20230823,164800,200286090,2410,2410,2410,2410,0
20230823,164700,200286090,2410,2410,2410,2410,0
20230823,164600,200286090,2410,2410,2410,2410,0
20230823,164500,200286090,2410,2410,2410,2410,0
20230823,164400,200286090,2410,2410,2410,2410,0
20230823,164300,200286090,2410,2410,2410,2410,0
20230823,164200,200286090,2410,2410,2410,2410,0
20230823,164100,200286090,2410,2410,2410,2410,0
20230823,164000,200286090,2410,2410,2410,2410,0
20230823,163900,200286090,2410,2410,2410,2410,0
20230823,163800,200286090,2410,2410,2410,2410,2468
20230823,163700,200286090,2410,2410,2410,2410,0
20230823,163600,200286090,2410,2410,2410,2410,0
20230823,163500,200286090,2410,2410,2410,2410,0
20230823,163400,200286090,2410,2410,2410,2410,0
20230823,163300,200286090,2410,2410,2410,2410,0
20230823,163200,200286090,2410,2410,2410,2410,0
20230823,163100,200286090,2410,2410,2410,2410,0
20230823,163000,200286090,2410,2410,2410,2410,0
20230823,162900,200286090,2410,2410,2410,2410,0
20230823,162800,200286090,2410,2410,2410,2410,0
20230823,162700,200286090,2410,2410,2410,2410,0
20230823,162600,200286090,2410,2410,2410,2410,0
20230823,162500,200286090,2410,2410,2410,2410,0
20230823,162400,200286090,2410,2410,2410,2410,0
20230823,162300,200286090,2410,2410,2410,2410,0
20230823,162200,200286090,2410,2410,2410,2410,0
20230823,162100,200286090,2410,2410,2410,2410,0
20230823,162000,200286090,2410,2410,2410,2410,0
20230823,161900,200286090,2410,2410,2410,2410,0
20230823,161800,200286090,2410,2410,2410,2410,0
20230823,161700,200286090,2410,2410,2410,2410,0
20230823,161600,200286090,2410,2410,2410,2410,0
20230823,161500,200286090,2410,2410,2410,2410,0
20230823,161400,200286090,2410,2410,2410,2410,0
20230823,161300,200286090,2410,2410,2410,2410,0
20230823,161200,200286090,2410,2410,2410,2410,0
20230823,161100,200286090,2410,2410,2410,2410,0
20230823,161000,200286090,2410,2410,2410,2410,0
20230823,160900,200286090,2410,2410,2410,2410,0
20230823,160800,200286090,2410,2410,2410,2410,2468
20230823,160700,200286090,2410,2410,2410,2410,0
20230823,160600,200286090,2410,2410,2410,2410,0
20230823,160500,200286090,2410,2410,2410,2410,0
20230823,160400,200286090,2410,2410,2410,2410,0
20230823,160300,200286090,2410,2410,2410,2410,0
20230823,160200,200286090,2410,2410,2410,2410,0
20230823,160100,200286090,2410,2410,2410,2410,0
20230823,160000,200286090,2410,2410,2410,2410,0
20230823,155900,200286090,2410,2410,2410,2410,0
20230823,155800,200286090,2410,2410,2410,2410,0
20230823,155700,200286090,2410,2410,2410,2410,0
20230823,155600,200286090,2410,2410,2410,2410,0
20230823,155500,200286090,2410,2410,2410,2410,0
20230823,155400,200286090,2410,2410,2410,2410,0
20230823,155300,200286090,2410,2410,2410,2410,0
20230823,155200,200286090,2410,2410,2410,2410,0
20230823,155100,200286090,2410,2410,2410,2410,0
20230823,155000,200286090,2410,2410,2410,2410,0
20230823,154900,200286090,2410,2410,2410,2410,0
20230823,154800,200286090,2410,2410,2410,2410,0
20230823,154700,200286090,2410,2410,2410,2410,0
20230823,154600,200286090,2410,2410,2410,2410,0
20230823,154500,200286090,2410,2410,2410,2410,0
20230823,154400,200286090,2410,2410,2410,2410,0
20230823,154300,200286090,2410,2410,2410,2410,0
20230823,154200,200286090,2410,2410,2410,2410,0
20230823,154100,200286090,2410,2410,2410,2410,0
20230823,154000,200286090,2410,2410,2410,2410,0
20230823,153900,200286090,2410,2410,2410,2410,0
20230823,153800,200286090,2410,2410,2410,2410,2468
20230823,153700,200286090,2410,2410,2410,2410,0
20230823,153600,200286090,2410,2410,2410,2410,0
20230823,153500,200286090,2410,2410,2410,2410,0
20230823,153400,200286090,2410,2410,2410,2410,0
20230823,153300,200286090,2410,2410,2410,2410,0
20230823,153200,200286090,2410,2410,2410,2410,0
20230823,153100,200286090,2410,2410,2410,2410,0
20230823,153000,200286090,2410,2410,2410,2410,2468
20230823,152900,194338210,2405,2405,2405,2405,0
20230823,152800,194338210,2405,2405,2405,2405,0
20230823,152700,194338210,2405,2405,2405,2405,0
20230823,152600,194338210,2405,2405,2405,2405,0
20230823,152500,194338210,2405,2405,2405,2405,0
20230823,152400,194338210,2405,2405,2405,2405,0
20230823,152300,194338210,2405,2405,2405,2405,0
20230823,152200,194338210,2405,2405,2405,2405,0
20230823,152100,194338210,2405,2405,2405,2405,0
20230823,152000,194338210,2405,2405,2405,2405,0
20230823,151900,194338210,2405,2410,2410,2405,704
20230823,151800,192641585,2410,2410,2410,2410,0
20230823,151700,192641585,2410,2410,2410,2410,40
20230823,151600,192545185,2410,2395,2410,2395,10
20230823,151500,192521205,2395,2400,2400,2395,200
20230823,151400,192041585,2395,2395,2395,2395,0
20230823,151300,192041585,2395,2395,2395,2395,248
20230823,151200,191447625,2405,2400,2405,2395,411
20230823,151100,190463235,2410,2410,2410,2410,0
20230823,151000,190463235,2410,2410,2410,2410,200
20230823,150900,189981235,2410,2410,2410,2410,0
20230823,150800,189981235,2410,2410,2410,2410,0
20230823,150700,189981235,2410,2410,2410,2410,0
20230823,150600,189981235,2410,2410,2410,2410,101
20230823,150500,189737825,2410,2410,2410,2410,401
20230823,150400,188771415,2390,2390,2390,2390,0
20230823,150300,188771415,2390,2395,2395,2390,1000
20230823,150200,186381200,2400,2400,2400,2400,0
20230823,150100,186381200,2400,2400,2400,2400,0
20230823,150000,186381200,2400,2400,2400,2400,0
20230823,145900,186381200,2400,2400,2400,2400,0
20230823,145800,186381200,2400,2400,2400,2400,0
20230823,145700,186381200,2400,2400,2400,2400,19
20230823,145600,186335600,2400,2400,2400,2395,510
20230823,145500,185113745,2400,2400,2400,2400,0
20230823,145400,185113745,2400,2400,2400,2400,0
20230823,145300,185113745,2400,2400,2400,2400,0
20230823,145200,185113745,2400,2400,2400,2400,0
20230823,145100,185113745,2400,2400,2400,2400,0
20230823,145000,185113745,2400,2400,2400,2400,0
20230823,144900,185113745,2400,2400,2400,2400,0
20230823,144800,185113745,2400,2400,2400,2400,0
20230823,144700,185113745,2400,2400,2400,2400,0
20230823,144600,185113745,2400,2400,2400,2400,0
20230823,144500,185113745,2400,2400,2400,2400,0
20230823,144400,185113745,2400,2400,2400,2400,0
20230823,144300,185113745,2400,2400,2400,2400,901
20230823,144200,182951345,2400,2400,2400,2400,0
20230823,144100,182951345,2400,2400,2400,2400,0
20230823,144000,182951345,2400,2400,2400,2400,0
20230823,143900,182951345,2400,2405,2405,2400,74
20230823,143800,182773590,2400,2400,2400,2400,0
20230823,143700,182773590,2400,2400,2400,2400,0
20230823,143600,182773590,2400,2400,2400,2400,0
20230823,143500,182773590,2400,2400,2400,2400,0
20230823,143400,182773590,2400,2400,2400,2400,0
20230823,143300,182773590,2400,2400,2400,2400,0
20230823,143200,182773590,2400,2400,2400,2400,37
20230823,143100,182684790,2415,2410,2415,2410,1000
20230823,143000,180269910,2395,2395,2395,2395,0
20230823,142900,180269910,2395,2395,2395,2395,0
20230823,142800,180269910,2395,2395,2395,2395,0
20230823,142700,180269910,2395,2395,2395,2395,0
20230823,142600,180269910,2395,2395,2395,2395,0
20230823,142500,180269910,2395,2395,2395,2395,0
20230823,142400,180269910,2395,2395,2395,2395,68
20230823,142300,180107050,2410,2410,2410,2410,100
20230823,142200,179866050,2410,2410,2410,2410,500
20230823,142100,178661050,2410,2410,2410,2410,2300
20230823,142000,173118050,2390,2390,2390,2390,0
20230823,141900,173118050,2390,2390,2390,2390,0
20230823,141800,173118050,2390,2395,2395,2390,489
20230823,141700,171947040,2410,2410,2410,2410,0
20230823,141600,171947040,2410,2410,2410,2410,0
20230823,141500,171947040,2410,2410,2410,2410,0
20230823,141400,171947040,2410,2410,2410,2410,0
20230823,141300,171947040,2410,2410,2410,2410,1
20230823,141200,171944630,2410,2405,2410,2405,2419
20230823,141100,166124435,2405,2405,2405,2405,0
20230823,141000,166124435,2405,2405,2405,2405,0
20230823,140900,166124435,2405,2405,2405,2405,100
20230823,140800,165883935,2405,2405,2405,2405,0
20230823,140700,165883935,2405,2405,2405,2405,0
20230823,140600,165883935,2405,2405,2405,2405,0
20230823,140500,165883935,2405,2405,2405,2405,0
20230823,140400,165883935,2405,2405,2405,2405,0
20230823,140300,165883935,2405,2405,2405,2405,0
20230823,140200,165883935,2405,2405,2405,2405,0
20230823,140100,165883935,2405,2405,2405,2405,0
20230823,140000,165883935,2405,2405,2405,2405,0
20230823,135900,165883935,2405,2405,2405,2405,2000
20230823,135800,161073935,2405,2405,2405,2405,546
20230823,135700,159760805,2390,2390,2390,2390,0
20230823,135600,159760805,2390,2390,2390,2390,0
20230823,135500,159760805,2390,2395,2395,2390,1400
20230823,135400,156414300,2390,2390,2390,2390,0
20230823,135300,156414300,2390,2390,2390,2390,0
20230823,135200,156414300,2390,2390,2390,2390,0
20230823,135100,156414300,2390,2390,2390,2390,0
20230823,135000,156414300,2390,2390,2390,2390,0
20230823,134900,156414300,2390,2405,2405,2390,1700
20230823,134800,152346145,2400,2405,2405,2400,500
20230823,134700,151146110,2405,2405,2405,2405,0
20230823,134600,151146110,2405,2405,2405,2405,0
20230823,134500,151146110,2405,2405,2405,2405,0
20230823,134400,151146110,2405,2405,2405,2405,0
20230823,134300,151146110,2405,2405,2405,2405,0
20230823,134200,151146110,2405,2405,2405,2405,10
20230823,134100,151122060,2415,2415,2415,2415,0
20230823,134000,151122060,2415,2415,2415,2415,0
20230823,133900,151122060,2415,2415,2415,2415,0
20230823,133800,151122060,2415,2415,2415,2415,1
20230823,133700,151119645,2400,2400,2400,2400,0
20230823,133600,151119645,2400,2400,2400,2400,0
20230823,133500,151119645,2400,2400,2400,2400,0
20230823,133400,151119645,2400,2400,2400,2400,0
20230823,133300,151119645,2400,2400,2400,2400,0
20230823,133200,151119645,2400,2400,2400,2400,0
20230823,133100,151119645,2400,2400,2400,2400,0
20230823,133000,151119645,2400,2400,2400,2400,0
20230823,132900,151119645,2400,2400,2400,2400,0
20230823,132800,151119645,2400,2400,2400,2400,0
20230823,132700,151119645,2400,2400,2400,2400,0
20230823,132600,151119645,2400,2400,2400,2400,0
20230823,132500,151119645,2400,2400,2400,2400,0
20230823,132400,151119645,2400,2400,2400,2400,0
20230823,132300,151119645,2400,2400,2400,2400,0
20230823,132200,151119645,2400,2400,2400,2400,0
20230823,132100,151119645,2400,2400,2400,2400,0
20230823,132000,151119645,2400,2400,2400,2400,0
20230823,131900,151119645,2400,2400,2400,2400,0
20230823,131800,151119645,2400,2400,2400,2400,0
20230823,131700,151119645,2400,2400,2400,2400,0
20230823,131600,151119645,2400,2400,2400,2400,0
20230823,131500,151119645,2400,2405,2405,2400,1000
20230823,131400,148718000,2405,2405,2405,2405,0
20230823,131300,148718000,2405,2415,2415,2405,1271
20230823,131200,145659615,2415,2415,2415,2415,0
20230823,131100,145659615,2415,2415,2415,2415,0
20230823,131000,145659615,2415,2415,2415,2415,0
20230823,130900,145659615,2415,2415,2415,2415,3
20230823,130800,145652370,2415,2415,2415,2415,0
20230823,130700,145652370,2415,2415,2415,2415,0
20230823,130600,145652370,2415,2415,2415,2415,0
20230823,130500,145652370,2415,2415,2415,2415,413
20230823,130400,144654975,2415,2415,2415,2415,0
20230823,130300,144654975,2415,2415,2415,2415,1
20230823,130200,144652560,2415,2415,2415,2415,1000
20230823,130100,142237560,2415,2415,2415,2415,0
20230823,130000,142237560,2415,2415,2415,2415,0
20230823,125900,142237560,2415,2415,2415,2415,0
20230823,125800,142237560,2415,2415,2415,2415,0
20230823,125700,142237560,2415,2415,2415,2415,646
20230823,125600,140677470,2420,2420,2420,2420,1
20230823,125500,140675050,2415,2415,2415,2415,16
20230823,125400,140636410,2415,2415,2415,2415,0
20230823,125300,140636410,2415,2415,2415,2415,5
20230823,125200,140624335,2415,2415,2415,2415,500
20230823,125100,139416835,2415,2415,2415,2415,100
20230823,125000,139175335,2415,2415,2415,2415,845
20230823,124900,137134660,2415,2415,2415,2415,0
20230823,124800,137134660,2415,2415,2415,2415,0
20230823,124700,137134660,2415,2415,2415,2415,0
20230823,124600,137134660,2415,2415,2415,2415,0
20230823,124500,137134660,2415,2415,2415,2415,0
20230823,124400,137134660,2415,2415,2415,2415,405
20230823,124300,136156585,2420,2420,2420,2420,0
20230823,124200,136156585,2420,2420,2420,2420,0
20230823,124100,136156585,2420,2420,2420,2420,0
20230823,124000,136156585,2420,2420,2420,2420,0
20230823,123900,136156585,2420,2420,2420,2420,0
20230823,123800,136156585,2420,2420,2420,2420,0
20230823,123700,136156585,2420,2420,2420,2420,0
20230823,123600,136156585,2420,2420,2420,2420,1
20230823,123500,136154165,2405,2405,2405,2405,1
20230823,123400,136151760,2400,2400,2400,2400,0
20230823,123300,136151760,2400,2400,2400,2400,1000
20230823,123200,133751760,2400,2400,2400,2400,0
20230823,123100,133751760,2400,2400,2400,2400,0
20230823,123000,133751760,2400,2400,2400,2400,0
20230823,122900,133751760,2400,2400,2400,2400,0
20230823,122800,133751760,2400,2400,2400,2400,0
20230823,122700,133751760,2400,2400,2400,2400,0
20230823,122600,133751760,2400,2400,2400,2400,0
20230823,122500,133751760,2400,2420,2420,2400,400
20230823,122400,132791740,2420,2420,2420,2420,1
20230823,122300,132789320,2420,2420,2420,2420,0
20230823,122200,132789320,2420,2420,2420,2420,0
20230823,122100,132789320,2420,2420,2420,2420,0
20230823,122000,132789320,2420,2420,2420,2420,10
20230823,121900,132765120,2420,2420,2420,2420,0
20230823,121800,132765120,2420,2420,2420,2420,10
20230823,121700,132740920,2420,2420,2420,2420,390
20230823,121600,131797120,2420,2420,2420,2420,191
20230823,121500,131334900,2420,2420,2420,2420,10
20230823,121400,131310700,2425,2425,2425,2425,201
20230823,121300,130823275,2425,2425,2425,2425,0
20230823,121200,130823275,2425,2425,2425,2425,0
20230823,121100,130823275,2425,2425,2425,2425,0
20230823,121000,130823275,2425,2425,2425,2425,1
20230823,120900,130820850,2430,2430,2430,2430,0
20230823,120800,130820850,2430,2430,2430,2430,0
20230823,120700,130820850,2430,2425,2430,2425,5
20230823,120600,130808705,2430,2420,2430,2420,3165
20230823,120500,123146265,2410,2410,2415,2410,1347
20230823,120400,119894020,2410,2410,2415,2410,1585
20230823,120300,116074140,2415,2415,2415,2415,0
20230823,120200,116074140,2415,2415,2415,2415,0
20230823,120100,116074140,2415,2415,2415,2415,0
20230823,120000,116074140,2415,2415,2415,2415,0
20230823,115900,116074140,2415,2415,2415,2415,0
20230823,115800,116074140,2415,2415,2415,2415,0
20230823,115700,116074140,2415,2415,2415,2415,0
20230823,115600,116074140,2415,2415,2415,2415,0
20230823,115500,116074140,2415,2410,2415,2410,22
20230823,115400,116021110,2415,2415,2415,2415,0
20230823,115300,116021110,2415,2415,2415,2415,0
20230823,115200,116021110,2415,2415,2415,2415,0
20230823,115100,116021110,2415,2395,2415,2385,2189
20230823,115000,110780890,2415,2405,2415,2405,1217
20230823,114900,107853845,2415,2415,2415,2415,0
20230823,114800,107853845,2415,2405,2415,2385,6042
20230823,114700,93398715,2405,2405,2405,2405,0
20230823,114600,93398715,2405,2405,2405,2405,0
20230823,114500,93398715,2405,2405,2405,2405,0
20230823,114400,93398715,2405,2405,2405,2405,0
20230823,114300,93398715,2405,2405,2405,2405,0
20230823,114200,93398715,2405,2415,2415,2405,86
20230823,114100,93191480,2420,2420,2420,2420,0
20230823,114000,93191480,2420,2420,2420,2420,0
20230823,113900,93191480,2420,2405,2420,2405,1954
20230823,113800,88469120,2410,2410,2410,2410,0
20230823,113700,88469120,2410,2410,2410,2410,0
20230823,113600,88469120,2410,2410,2410,2410,0
20230823,113500,88469120,2410,2410,2410,2410,0
20230823,113400,88469120,2410,2410,2410,2410,0
20230823,113300,88469120,2410,2410,2410,2410,0
20230823,113200,88469120,2410,2410,2410,2410,1
20230823,113100,88466710,2415,2415,2415,2415,0
20230823,113000,88466710,2415,2415,2415,2415,0
20230823,112900,88466710,2415,2415,2415,2415,0
20230823,112800,88466710,2415,2415,2415,2410,580
20230823,112700,87066295,2400,2410,2410,2400,561
20230823,112600,85715085,2400,2410,2410,2390,1001
20230823,112500,83318175,2410,2410,2410,2410,0
20230823,112400,83318175,2410,2410,2410,2410,0
20230823,112300,83318175,2410,2410,2410,2410,0
20230823,112200,83318175,2410,2410,2410,2410,0
20230823,112100,83318175,2410,2410,2410,2410,0
20230823,112000,83318175,2410,2410,2410,2410,50
20230823,111900,83197675,2410,2410,2410,2410,0
20230823,111800,83197675,2410,2410,2410,2410,1
20230823,111700,83195265,2410,2410,2410,2410,0
20230823,111600,83195265,2410,2410,2410,2410,0
20230823,111500,83195265,2410,2410,2410,2410,207
20230823,111400,82696395,2410,2410,2410,2410,0
20230823,111300,82696395,2410,2410,2410,2410,0
20230823,111200,82696395,2410,2410,2410,2410,400
20230823,111100,81732395,2410,2410,2410,2410,0
20230823,111000,81732395,2410,2410,2410,2410,0
20230823,110900,81732395,2410,2410,2410,2410,0
20230823,110800,81732395,2410,2410,2410,2410,0
20230823,110700,81732395,2410,2395,2410,2395,119
20230823,110600,81446480,2405,2415,2415,2385,3788
20230823,110500,72385405,2415,2415,2415,2415,22
20230823,110400,72332275,2415,2415,2415,2415,0
20230823,110300,72332275,2415,2415,2415,2415,0
20230823,110200,72332275,2415,2415,2415,2415,227
20230823,110100,71784070,2415,2415,2415,2415,0
20230823,110000,71784070,2415,2415,2415,2415,1000
20230823,105900,69369070,2415,2415,2415,2415,0
20230823,105800,69369070,2415,2415,2415,2415,400
20230823,105700,68403070,2415,2415,2415,2415,400
20230823,105600,67437070,2415,2415,2415,2415,0
20230823,105500,67437070,2415,2415,2415,2415,93
20230823,105400,67212475,2415,2415,2415,2415,2407
20230823,105300,61399570,2410,2410,2410,2410,100
20230823,105200,61158570,2410,2410,2410,2410,0
20230823,105100,61158570,2410,2410,2410,2410,0
20230823,105000,61158570,2410,2410,2410,2410,0
20230823,104900,61158570,2410,2410,2410,2410,100
20230823,104800,60917570,2410,2410,2410,2410,0
20230823,104700,60917570,2410,2410,2410,2410,0
20230823,104600,60917570,2410,2410,2410,2410,5
20230823,104500,60905520,2395,2395,2395,2395,0
20230823,104400,60905520,2395,2395,2395,2395,0
20230823,104300,60905520,2395,2415,2415,2395,1500
20230823,104200,57309040,2415,2415,2415,2415,0
20230823,104100,57309040,2415,2415,2415,2415,5
20230823,104000,57296965,2415,2415,2415,2415,0
20230823,103900,57296965,2415,2415,2415,2415,0
20230823,103800,57296965,2415,2415,2415,2415,0
20230823,103700,57296965,2415,2415,2415,2415,29
20230823,103600,57226930,2415,2415,2415,2415,0
20230823,103500,57226930,2415,2415,2415,2415,8
20230823,103400,57207610,2415,2415,2415,2415,3
20230823,103300,57200365,2420,2420,2420,2420,5
20230823,103200,57188265,2420,2420,2420,2420,0
20230823,103100,57188265,2420,2420,2420,2420,50
20230823,103000,57067265,2420,2420,2420,2420,50
20230823,102900,56946265,2420,2420,2420,2420,5
20230823,102800,56934165,2420,2420,2420,2420,400
20230823,102700,55966165,2415,2415,2415,2415,0
20230823,102600,55966165,2415,2415,2415,2415,0
20230823,102500,55966165,2415,2410,2415,2410,2524
20230823,102400,49877635,2410,2410,2410,2410,0
20230823,102300,49877635,2410,2410,2410,2410,240
20230823,102200,49299235,2410,2410,2410,2410,0
20230823,102100,49299235,2410,2410,2410,2410,0
20230823,102000,49299235,2410,2410,2410,2410,500
20230823,101900,48094235,2390,2400,2400,2390,436
20230823,101800,47051035,2410,2410,2410,2410,0
20230823,101700,47051035,2410,2410,2410,2410,0
20230823,101600,47051035,2410,2410,2410,2410,0
20230823,101500,47051035,2410,2410,2410,2410,0
20230823,101400,47051035,2410,2410,2410,2410,1
20230823,101300,47048625,2410,2410,2410,2410,700
20230823,101200,45361625,2410,2410,2410,2410,0
20230823,101100,45361625,2410,2410,2410,2410,1
20230823,101000,45359215,2410,2410,2410,2410,1500
20230823,100900,41744215,2410,2410,2410,2410,0
20230823,100800,41744215,2410,2410,2410,2410,0
20230823,100700,41744215,2410,2410,2410,2410,0
20230823,100600,41744215,2410,2410,2410,2410,187
20230823,100500,41293545,2410,2410,2410,2410,0
20230823,100400,41293545,2410,2410,2410,2410,0
20230823,100300,41293545,2410,2410,2410,2410,0
20230823,100200,41293545,2410,2410,2410,2410,0
20230823,100100,41293545,2410,2410,2410,2410,0
20230823,100000,41293545,2410,2410,2410,2410,0
20230823,095900,41293545,2410,2410,2410,2410,0
20230823,095800,41293545,2410,2410,2410,2410,0
20230823,095700,41293545,2410,2410,2410,2410,501
20230823,095600,40086135,2410,2410,2410,2410,0
20230823,095500,40086135,2410,2405,2410,2405,2000
20230823,095400,35266140,2410,2410,2410,2410,0
20230823,095300,35266140,2410,2410,2410,2410,0
20230823,095200,35266140,2410,2410,2410,2410,0
20230823,095100,35266140,2410,2410,2410,2410,0
20230823,095000,35266140,2410,2410,2410,2410,0
20230823,094900,35266140,2410,2410,2410,2410,11
20230823,094800,35239630,2390,2390,2390,2390,0
20230823,094700,35239630,2390,2390,2390,2390,0
20230823,094600,35239630,2390,2395,2395,2390,308
20230823,094500,34502520,2395,2395,2395,2395,57
20230823,094400,34366005,2400,2395,2400,2395,40
20230823,094300,34270105,2400,2405,2405,2400,2087
20230823,094200,29255805,2400,2400,2400,2400,0
20230823,094100,29255805,2400,2400,2400,2400,5
20230823,094000,29243805,2400,2400,2400,2400,1
20230823,093900,29241405,2405,2405,2405,2405,0
20230823,093800,29241405,2405,2405,2405,2405,700
20230823,093700,27557905,2410,2410,2410,2410,153
20230823,093600,27189175,2410,2410,2410,2410,50
20230823,093500,27068675,2410,2410,2410,2410,0
20230823,093400,27068675,2410,2400,2410,2400,1009
20230823,093300,24642015,2405,2405,2405,2405,0
20230823,093200,24642015,2405,2405,2405,2405,1
20230823,093100,24639610,2410,2410,2410,2410,3
20230823,093000,24632380,2400,2405,2405,2400,321
20230823,092900,23861870,2405,2405,2405,2405,0
20230823,092800,23861870,2405,2405,2405,2405,214
20230823,092700,23347200,2400,2395,2400,2395,355
20230823,092600,22495205,2395,2395,2395,2395,0
20230823,092500,22495205,2395,2395,2395,2395,201
20230823,092400,22013810,2395,2395,2395,2395,4
20230823,092300,22004230,2395,2395,2395,2395,0
20230823,092200,22004230,2395,2395,2395,2395,0
20230823,092100,22004230,2395,2395,2395,2395,0
20230823,092000,22004230,2395,2395,2395,2395,0
20230823,091900,22004230,2395,2395,2395,2395,1433
20230823,091800,18572195,2395,2395,2395,2395,28
20230823,091700,18505135,2395,2395,2395,2395,0
20230823,091600,18505135,2395,2395,2395,2395,1
20230823,091500,18502740,2395,2395,2395,2395,0
20230823,091400,18502740,2395,2395,2395,2395,0
20230823,091300,18502740,2395,2395,2395,2395,0
20230823,091200,18502740,2395,2390,2395,2390,38
20230823,091100,18411840,2395,2395,2395,2395,0
20230823,091000,18411840,2395,2395,2395,2395,0
20230823,090900,18411840,2395,2380,2395,2380,4002
20230823,090800,8887050,2380,2385,2385,2380,530
20230823,090700,7624000,2390,2390,2390,2390,70
20230823,090600,7456700,2395,2395,2395,2395,100
20230823,090500,7217200,2395,2395,2395,2395,50
20230823,090400,7097450,2395,2395,2395,2395,1
20230823,090300,7095055,2395,2395,2395,2395,0
20230823,090200,7095055,2395,2395,2395,2395,3
20230823,090100,7087870,2385,2385,2385,2385,0
20230823,090000,7087870,2385,2390,2390,2385,2966