KissMeData/088800/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,228589815,2130,2130,2130,2130,1426
20230823,193800,228589815,2130,2130,2130,2130,0
20230823,193700,228589815,2130,2130,2130,2130,0
20230823,193600,228589815,2130,2130,2130,2130,0
20230823,193500,228589815,2130,2130,2130,2130,0
20230823,193400,228589815,2130,2130,2130,2130,0
20230823,193300,228589815,2130,2130,2130,2130,0
20230823,193200,228589815,2130,2130,2130,2130,0
20230823,193100,228589815,2130,2130,2130,2130,0
20230823,193000,228589815,2130,2130,2130,2130,0
20230823,192900,228589815,2130,2130,2130,2130,0
20230823,192800,228589815,2130,2130,2130,2130,0
20230823,192700,228589815,2130,2130,2130,2130,0
20230823,192600,228589815,2130,2130,2130,2130,0
20230823,192500,228589815,2130,2130,2130,2130,0
20230823,192400,228589815,2130,2130,2130,2130,0
20230823,192300,228589815,2130,2130,2130,2130,0
20230823,192200,228589815,2130,2130,2130,2130,0
20230823,192100,228589815,2130,2130,2130,2130,0
20230823,192000,228589815,2130,2130,2130,2130,0
20230823,191900,228589815,2130,2130,2130,2130,0
20230823,191800,228589815,2130,2130,2130,2130,0
20230823,191700,228589815,2130,2130,2130,2130,0
20230823,191600,228589815,2130,2130,2130,2130,0
20230823,191500,228589815,2130,2130,2130,2130,0
20230823,191400,228589815,2130,2130,2130,2130,0
20230823,191300,228589815,2130,2130,2130,2130,0
20230823,191200,228589815,2130,2130,2130,2130,0
20230823,191100,228589815,2130,2130,2130,2130,0
20230823,191000,228589815,2130,2130,2130,2130,0
20230823,190900,228589815,2130,2130,2130,2130,1426
20230823,190800,228589815,2130,2130,2130,2130,0
20230823,190700,228589815,2130,2130,2130,2130,0
20230823,190600,228589815,2130,2130,2130,2130,0
20230823,190500,228589815,2130,2130,2130,2130,0
20230823,190400,228589815,2130,2130,2130,2130,0
20230823,190300,228589815,2130,2130,2130,2130,0
20230823,190200,228589815,2130,2130,2130,2130,0
20230823,190100,228589815,2130,2130,2130,2130,0
20230823,190000,228589815,2130,2130,2130,2130,0
20230823,185900,228589815,2130,2130,2130,2130,0
20230823,185800,228589815,2130,2130,2130,2130,0
20230823,185700,228589815,2130,2130,2130,2130,0
20230823,185600,228589815,2130,2130,2130,2130,0
20230823,185500,228589815,2130,2130,2130,2130,0
20230823,185400,228589815,2130,2130,2130,2130,0
20230823,185300,228589815,2130,2130,2130,2130,0
20230823,185200,228589815,2130,2130,2130,2130,0
20230823,185100,228589815,2130,2130,2130,2130,0
20230823,185000,228589815,2130,2130,2130,2130,0
20230823,184900,228589815,2130,2130,2130,2130,0
20230823,184800,228589815,2130,2130,2130,2130,0
20230823,184700,228589815,2130,2130,2130,2130,0
20230823,184600,228589815,2130,2130,2130,2130,0
20230823,184500,228589815,2130,2130,2130,2130,0
20230823,184400,228589815,2130,2130,2130,2130,0
20230823,184300,228589815,2130,2130,2130,2130,0
20230823,184200,228589815,2130,2130,2130,2130,0
20230823,184100,228589815,2130,2130,2130,2130,0
20230823,184000,228589815,2130,2130,2130,2130,0
20230823,183900,228589815,2130,2130,2130,2130,1426
20230823,183800,228589815,2130,2130,2130,2130,0
20230823,183700,228589815,2130,2130,2130,2130,0
20230823,183600,228589815,2130,2130,2130,2130,0
20230823,183500,228589815,2130,2130,2130,2130,0
20230823,183400,228589815,2130,2130,2130,2130,0
20230823,183300,228589815,2130,2130,2130,2130,0
20230823,183200,228589815,2130,2130,2130,2130,0
20230823,183100,228589815,2130,2130,2130,2130,0
20230823,183000,228589815,2130,2130,2130,2130,0
20230823,182900,228589815,2130,2130,2130,2130,0
20230823,182800,228589815,2130,2130,2130,2130,0
20230823,182700,228589815,2130,2130,2130,2130,0
20230823,182600,228589815,2130,2130,2130,2130,0
20230823,182500,228589815,2130,2130,2130,2130,0
20230823,182400,228589815,2130,2130,2130,2130,0
20230823,182300,228589815,2130,2130,2130,2130,0
20230823,182200,228589815,2130,2130,2130,2130,0
20230823,182100,228589815,2130,2130,2130,2130,0
20230823,182000,228589815,2130,2130,2130,2130,0
20230823,181900,228589815,2130,2130,2130,2130,0
20230823,181800,228589815,2130,2130,2130,2130,0
20230823,181700,228589815,2130,2130,2130,2130,0
20230823,181600,228589815,2130,2130,2130,2130,0
20230823,181500,228589815,2130,2130,2130,2130,0
20230823,181400,228589815,2130,2130,2130,2130,0
20230823,181300,228589815,2130,2130,2130,2130,0
20230823,181200,228589815,2130,2130,2130,2130,0
20230823,181100,228589815,2130,2130,2130,2130,0
20230823,181000,228589815,2130,2130,2130,2130,0
20230823,180900,228589815,2130,2130,2130,2130,1426
20230823,180800,228589815,2130,2130,2130,2130,0
20230823,180700,228589815,2130,2130,2130,2130,0
20230823,180600,228589815,2130,2130,2130,2130,0
20230823,180500,228589815,2130,2130,2130,2130,0
20230823,180400,228589815,2130,2130,2130,2130,0
20230823,180300,228589815,2130,2130,2130,2130,0
20230823,180200,228589815,2130,2130,2130,2130,0
20230823,180100,228589815,2130,2130,2130,2130,0
20230823,180000,228589815,2130,2130,2130,2130,0
20230823,175900,228589815,2130,2130,2130,2130,0
20230823,175800,228589815,2130,2130,2130,2130,0
20230823,175700,228589815,2130,2130,2130,2130,0
20230823,175600,228589815,2130,2130,2130,2130,0
20230823,175500,228589815,2130,2130,2130,2130,0
20230823,175400,228589815,2130,2130,2130,2130,0
20230823,175300,228589815,2130,2130,2130,2130,0
20230823,175200,228589815,2130,2130,2130,2130,0
20230823,175100,228589815,2130,2130,2130,2130,0
20230823,175000,228589815,2130,2130,2130,2130,0
20230823,174900,228589815,2130,2130,2130,2130,0
20230823,174800,228589815,2130,2130,2130,2130,0
20230823,174700,228589815,2130,2130,2130,2130,0
20230823,174600,228589815,2130,2130,2130,2130,0
20230823,174500,228589815,2130,2130,2130,2130,0
20230823,174400,228589815,2130,2130,2130,2130,0
20230823,174300,228589815,2130,2130,2130,2130,0
20230823,174200,228589815,2130,2130,2130,2130,0
20230823,174100,228589815,2130,2130,2130,2130,0
20230823,174000,228589815,2130,2130,2130,2130,0
20230823,173900,228589815,2130,2130,2130,2130,1426
20230823,173800,228589815,2130,2130,2130,2130,0
20230823,173700,228589815,2130,2130,2130,2130,0
20230823,173600,228589815,2130,2130,2130,2130,0
20230823,173500,228589815,2130,2130,2130,2130,0
20230823,173400,228589815,2130,2130,2130,2130,0
20230823,173300,228589815,2130,2130,2130,2130,0
20230823,173200,228589815,2130,2130,2130,2130,0
20230823,173100,228589815,2130,2130,2130,2130,0
20230823,173000,228589815,2130,2130,2130,2130,0
20230823,172900,228589815,2130,2130,2130,2130,0
20230823,172800,228589815,2130,2130,2130,2130,0
20230823,172700,228589815,2130,2130,2130,2130,0
20230823,172600,228589815,2130,2130,2130,2130,0
20230823,172500,228589815,2130,2130,2130,2130,0
20230823,172400,228589815,2130,2130,2130,2130,0
20230823,172300,228589815,2130,2130,2130,2130,0
20230823,172200,228589815,2130,2130,2130,2130,0
20230823,172100,228589815,2130,2130,2130,2130,0
20230823,172000,228589815,2130,2130,2130,2130,0
20230823,171900,228589815,2130,2130,2130,2130,0
20230823,171800,228589815,2130,2130,2130,2130,0
20230823,171700,228589815,2130,2130,2130,2130,0
20230823,171600,228589815,2130,2130,2130,2130,0
20230823,171500,228589815,2130,2130,2130,2130,0
20230823,171400,228589815,2130,2130,2130,2130,0
20230823,171300,228589815,2130,2130,2130,2130,0
20230823,171200,228589815,2130,2130,2130,2130,0
20230823,171100,228589815,2130,2130,2130,2130,0
20230823,171000,228589815,2130,2130,2130,2130,0
20230823,170900,228589815,2130,2130,2130,2130,1426
20230823,170800,228589815,2130,2130,2130,2130,0
20230823,170700,228589815,2130,2130,2130,2130,0
20230823,170600,228589815,2130,2130,2130,2130,0
20230823,170500,228589815,2130,2130,2130,2130,0
20230823,170400,228589815,2130,2130,2130,2130,0
20230823,170300,228589815,2130,2130,2130,2130,0
20230823,170200,228589815,2130,2130,2130,2130,0
20230823,170100,228589815,2130,2130,2130,2130,0
20230823,170000,228589815,2130,2130,2130,2130,0
20230823,165900,228589815,2130,2130,2130,2130,0
20230823,165800,228589815,2130,2130,2130,2130,0
20230823,165700,228589815,2130,2130,2130,2130,0
20230823,165600,228589815,2130,2130,2130,2130,0
20230823,165500,228589815,2130,2130,2130,2130,0
20230823,165400,228589815,2130,2130,2130,2130,0
20230823,165300,228589815,2130,2130,2130,2130,0
20230823,165200,228589815,2130,2130,2130,2130,0
20230823,165100,228589815,2130,2130,2130,2130,0
20230823,165000,228589815,2130,2130,2130,2130,0
20230823,164900,228589815,2130,2130,2130,2130,0
20230823,164800,228589815,2130,2130,2130,2130,0
20230823,164700,228589815,2130,2130,2130,2130,0
20230823,164600,228589815,2130,2130,2130,2130,0
20230823,164500,228589815,2130,2130,2130,2130,0
20230823,164400,228589815,2130,2130,2130,2130,0
20230823,164300,228589815,2130,2130,2130,2130,0
20230823,164200,228589815,2130,2130,2130,2130,0
20230823,164100,228589815,2130,2130,2130,2130,0
20230823,164000,228589815,2130,2130,2130,2130,0
20230823,163900,228589815,2130,2130,2130,2130,1426
20230823,163800,228589815,2130,2130,2130,2130,0
20230823,163700,228589815,2130,2130,2130,2130,0
20230823,163600,228589815,2130,2130,2130,2130,0
20230823,163500,228589815,2130,2130,2130,2130,0
20230823,163400,228589815,2130,2130,2130,2130,0
20230823,163300,228589815,2130,2130,2130,2130,0
20230823,163200,228589815,2130,2130,2130,2130,0
20230823,163100,228589815,2130,2130,2130,2130,0
20230823,163000,228589815,2130,2130,2130,2130,0
20230823,162900,228589815,2130,2130,2130,2130,0
20230823,162800,228589815,2130,2130,2130,2130,0
20230823,162700,228589815,2130,2130,2130,2130,0
20230823,162600,228589815,2130,2130,2130,2130,0
20230823,162500,228589815,2130,2130,2130,2130,0
20230823,162400,228589815,2130,2130,2130,2130,0
20230823,162300,228589815,2130,2130,2130,2130,0
20230823,162200,228589815,2130,2130,2130,2130,0
20230823,162100,228589815,2130,2130,2130,2130,0
20230823,162000,228589815,2130,2130,2130,2130,0
20230823,161900,228589815,2130,2130,2130,2130,0
20230823,161800,228589815,2130,2130,2130,2130,0
20230823,161700,228589815,2130,2130,2130,2130,0
20230823,161600,228589815,2130,2130,2130,2130,0
20230823,161500,228589815,2130,2130,2130,2130,0
20230823,161400,228589815,2130,2130,2130,2130,0
20230823,161300,228589815,2130,2130,2130,2130,0
20230823,161200,228589815,2130,2130,2130,2130,0
20230823,161100,228589815,2130,2130,2130,2130,0
20230823,161000,228589815,2130,2130,2130,2130,0
20230823,160900,228589815,2130,2130,2130,2130,1426
20230823,160800,228589815,2130,2130,2130,2130,0
20230823,160700,228589815,2130,2130,2130,2130,0
20230823,160600,228589815,2130,2130,2130,2130,0
20230823,160500,228589815,2130,2130,2130,2130,0
20230823,160400,228589815,2130,2130,2130,2130,0
20230823,160300,228589815,2130,2130,2130,2130,0
20230823,160200,228589815,2130,2130,2130,2130,0
20230823,160100,228589815,2130,2130,2130,2130,0
20230823,160000,228589815,2130,2130,2130,2130,0
20230823,155900,228589815,2130,2130,2130,2130,0
20230823,155800,228589815,2130,2130,2130,2130,0
20230823,155700,228589815,2130,2130,2130,2130,0
20230823,155600,228589815,2130,2130,2130,2130,0
20230823,155500,228589815,2130,2130,2130,2130,0
20230823,155400,228589815,2130,2130,2130,2130,0
20230823,155300,228589815,2130,2130,2130,2130,0
20230823,155200,228589815,2130,2130,2130,2130,0
20230823,155100,228589815,2130,2130,2130,2130,0
20230823,155000,228589815,2130,2130,2130,2130,0
20230823,154900,228589815,2130,2130,2130,2130,0
20230823,154800,228589815,2130,2130,2130,2130,0
20230823,154700,228589815,2130,2130,2130,2130,0
20230823,154600,228589815,2130,2130,2130,2130,0
20230823,154500,228589815,2130,2130,2130,2130,0
20230823,154400,228589815,2130,2130,2130,2130,0
20230823,154300,228589815,2130,2130,2130,2130,0
20230823,154200,228589815,2130,2130,2130,2130,0
20230823,154100,228589815,2130,2130,2130,2130,0
20230823,154000,228589815,2130,2130,2130,2130,0
20230823,153900,228589815,2130,2130,2130,2130,1426
20230823,153800,228589815,2130,2130,2130,2130,0
20230823,153700,228589815,2130,2130,2130,2130,0
20230823,153600,228589815,2130,2130,2130,2130,0
20230823,153500,228589815,2130,2130,2130,2130,0
20230823,153400,228589815,2130,2130,2130,2130,0
20230823,153300,228589815,2130,2130,2130,2130,0
20230823,153200,228589815,2130,2130,2130,2130,0
20230823,153100,228589815,2130,2130,2130,2130,0
20230823,153000,228589815,2130,2130,2130,2130,1426
20230823,152900,225552435,2110,2110,2110,2110,0
20230823,152800,225552435,2110,2110,2110,2110,0
20230823,152700,225552435,2110,2110,2110,2110,0
20230823,152600,225552435,2110,2110,2110,2110,0
20230823,152500,225552435,2110,2110,2110,2110,0
20230823,152400,225552435,2110,2110,2110,2110,0
20230823,152300,225552435,2110,2110,2110,2110,0
20230823,152200,225552435,2110,2110,2110,2110,0
20230823,152100,225552435,2110,2110,2110,2110,0
20230823,152000,225552435,2110,2110,2110,2110,0
20230823,151900,225552435,2110,2125,2125,2110,3672
20230823,151800,217781950,2120,2120,2120,2120,55
20230823,151700,217665350,2120,2130,2130,2120,4096
20230823,151600,208981085,2125,2125,2125,2125,132
20230823,151500,208700585,2125,2125,2125,2125,1
20230823,151400,208698460,2125,2125,2125,2125,280
20230823,151300,208103460,2120,2120,2120,2120,608
20230823,151200,206814500,2120,2120,2120,2120,22
20230823,151100,206767860,2120,2120,2120,2120,0
20230823,151000,206767860,2120,2115,2120,2115,331
20230823,150900,206066405,2120,2120,2120,2115,167
20230823,150800,205712450,2115,2115,2115,2115,17
20230823,150700,205676495,2115,2115,2115,2115,60
20230823,150600,205549595,2120,2120,2120,2120,9
20230823,150500,205530515,2120,2120,2120,2120,0
20230823,150400,205530515,2120,2120,2120,2120,1
20230823,150300,205528395,2120,2120,2120,2120,0
20230823,150200,205528395,2120,2120,2120,2120,1
20230823,150100,205526275,2120,2120,2120,2120,9
20230823,150000,205507195,2120,2120,2120,2120,2
20230823,145900,205502955,2120,2120,2120,2120,2
20230823,145800,205498715,2115,2120,2120,2115,18
20230823,145700,205460640,2120,2120,2120,2120,5
20230823,145600,205450040,2120,2120,2120,2120,0
20230823,145500,205450040,2120,2120,2120,2120,50
20230823,145400,205344040,2120,2120,2120,2120,10
20230823,145300,205322840,2120,2120,2120,2120,10
20230823,145200,205301640,2115,2115,2115,2115,0
20230823,145100,205301640,2115,2115,2115,2115,0
20230823,145000,205301640,2115,2115,2115,2115,0
20230823,144900,205301640,2115,2115,2115,2115,0
20230823,144800,205301640,2115,2120,2120,2115,64
20230823,144700,205166115,2120,2120,2120,2120,1633
20230823,144600,201704155,2120,2120,2120,2120,0
20230823,144500,201704155,2120,2120,2120,2120,0
20230823,144400,201704155,2120,2120,2120,2120,0
20230823,144300,201704155,2120,2120,2120,2120,5
20230823,144200,201693555,2120,2120,2120,2120,10
20230823,144100,201672355,2120,2120,2120,2120,0
20230823,144000,201672355,2120,2120,2120,2120,0
20230823,143900,201672355,2120,2120,2120,2120,101
20230823,143800,201458235,2120,2120,2120,2120,61
20230823,143700,201328915,2120,2120,2120,2120,0
20230823,143600,201328915,2120,2120,2120,2120,836
20230823,143500,199556595,2120,2120,2120,2120,0
20230823,143400,199556595,2120,2130,2130,2120,596
20230823,143300,198292975,2120,2120,2120,2120,0
20230823,143200,198292975,2120,2120,2120,2120,0
20230823,143100,198292975,2120,2125,2125,2120,50
20230823,143000,198186815,2130,2125,2130,2125,11
20230823,142900,198163390,2125,2125,2125,2125,0
20230823,142800,198163390,2125,2125,2125,2125,0
20230823,142700,198163390,2125,2125,2125,2125,10
20230823,142600,198142140,2120,2120,2120,2120,0
20230823,142500,198142140,2120,2120,2120,2120,0
20230823,142400,198142140,2120,2120,2120,2120,0
20230823,142300,198142140,2120,2120,2120,2120,4
20230823,142200,198133660,2120,2120,2120,2120,0
20230823,142100,198133660,2120,2120,2120,2120,25
20230823,142000,198080660,2120,2120,2120,2120,0
20230823,141900,198080660,2120,2120,2120,2120,0
20230823,141800,198080660,2120,2120,2120,2120,0
20230823,141700,198080660,2120,2120,2120,2120,0
20230823,141600,198080660,2120,2120,2120,2120,0
20230823,141500,198080660,2120,2120,2120,2120,0
20230823,141400,198080660,2120,2120,2120,2120,1000
20230823,141300,195960660,2120,2120,2120,2120,100
20230823,141200,195748660,2120,2120,2120,2120,0
20230823,141100,195748660,2120,2120,2120,2120,0
20230823,141000,195748660,2120,2120,2120,2120,0
20230823,140900,195748660,2120,2125,2125,2120,683
20230823,140800,194298380,2125,2125,2125,2125,0
20230823,140700,194298380,2125,2125,2130,2125,1170
20230823,140600,191811630,2125,2125,2125,2125,5
20230823,140500,191801005,2125,2130,2130,2125,75
20230823,140400,191641300,2130,2130,2130,2130,5
20230823,140300,191630650,2130,2130,2130,2130,50
20230823,140200,191524150,2130,2130,2130,2130,80
20230823,140100,191353750,2130,2130,2130,2130,100
20230823,140000,191140750,2130,2130,2130,2130,0
20230823,135900,191140750,2130,2130,2130,2130,14
20230823,135800,191110930,2130,2130,2130,2130,200
20230823,135700,190684930,2130,2130,2130,2130,20
20230823,135600,190642330,2125,2130,2130,2125,40
20230823,135500,190557180,2130,2130,2130,2130,43
20230823,135400,190465590,2130,2130,2130,2130,0
20230823,135300,190465590,2130,2130,2130,2130,20
20230823,135200,190422990,2130,2130,2130,2130,61
20230823,135100,190293060,2130,2130,2130,2130,0
20230823,135000,190293060,2130,2130,2130,2130,0
20230823,134900,190293060,2130,2130,2130,2130,6
20230823,134800,190280280,2130,2130,2130,2130,100
20230823,134700,190067280,2130,2130,2130,2130,20
20230823,134600,190024680,2130,2130,2130,2130,30
20230823,134500,189960780,2130,2130,2130,2130,30
20230823,134400,189896880,2130,2130,2130,2130,40
20230823,134300,189811680,2130,2130,2130,2130,0
20230823,134200,189811680,2130,2130,2130,2130,33
20230823,134100,189741390,2125,2125,2125,2125,6
20230823,134000,189728640,2125,2125,2125,2125,100
20230823,133900,189516140,2125,2130,2130,2125,700
20230823,133800,188028540,2130,2130,2130,2130,0
20230823,133700,188028540,2130,2130,2130,2130,0
20230823,133600,188028540,2130,2130,2130,2130,0
20230823,133500,188028540,2130,2130,2130,2130,0
20230823,133400,188028540,2130,2135,2135,2130,756
20230823,133300,186418210,2130,2130,2130,2130,0
20230823,133200,186418210,2130,2130,2130,2130,100
20230823,133100,186205210,2135,2135,2135,2135,0
20230823,133000,186205210,2135,2135,2135,2135,0
20230823,132900,186205210,2135,2135,2135,2135,0
20230823,132800,186205210,2135,2135,2135,2135,3
20230823,132700,186198805,2135,2135,2135,2135,100
20230823,132600,185985305,2135,2135,2135,2135,0
20230823,132500,185985305,2135,2135,2135,2135,0
20230823,132400,185985305,2135,2135,2135,2135,0
20230823,132300,185985305,2135,2135,2135,2135,0
20230823,132200,185985305,2135,2135,2135,2135,0
20230823,132100,185985305,2135,2135,2135,2135,45
20230823,132000,185889230,2135,2135,2135,2135,50
20230823,131900,185782480,2135,2135,2135,2135,0
20230823,131800,185782480,2135,2135,2135,2135,0
20230823,131700,185782480,2135,2135,2135,2135,1
20230823,131600,185780345,2135,2135,2135,2135,0
20230823,131500,185780345,2135,2135,2135,2135,0
20230823,131400,185780345,2135,2135,2135,2135,1
20230823,131300,185778210,2130,2130,2130,2130,800
20230823,131200,184074210,2130,2130,2130,2130,410
20230823,131100,183200910,2135,2135,2135,2135,113
20230823,131000,182959655,2135,2130,2135,2130,62
20230823,130900,182827365,2130,2130,2130,2130,10
20230823,130800,182806065,2130,2130,2130,2130,408
20230823,130700,181937025,2130,2130,2130,2130,58
20230823,130600,181813485,2130,2130,2130,2130,48
20230823,130500,181711245,2130,2130,2130,2130,10
20230823,130400,181689945,2130,2130,2130,2130,616
20230823,130300,180377865,2130,2135,2135,2130,11
20230823,130200,180354385,2135,2135,2135,2135,948
20230823,130100,178330405,2135,2135,2135,2135,500
20230823,130000,177262905,2135,2135,2135,2135,10
20230823,125900,177241555,2135,2135,2135,2135,100
20230823,125800,177028055,2135,2135,2135,2135,0
20230823,125700,177028055,2135,2135,2135,2135,975
20230823,125600,174946430,2140,2140,2140,2140,1388
20230823,125500,171976110,2140,2140,2140,2140,301
20230823,125400,171331970,2140,2140,2140,2140,645
20230823,125300,169951670,2145,2145,2145,2145,967
20230823,125200,167877455,2145,2150,2150,2145,250
20230823,125100,167341190,2150,2150,2150,2150,0
20230823,125000,167341190,2150,2150,2150,2150,501
20230823,124900,166264040,2150,2150,2150,2150,40
20230823,124800,166178040,2150,2150,2150,2150,237
20230823,124700,165668490,2150,2160,2160,2150,154
20230823,124600,165337350,2150,2145,2150,2145,647
20230823,124500,163946305,2145,2145,2145,2145,0
20230823,124400,163946305,2145,2145,2145,2145,100
20230823,124300,163731805,2145,2145,2145,2145,1
20230823,124200,163729660,2150,2150,2150,2150,0
20230823,124100,163729660,2150,2150,2150,2150,0
20230823,124000,163729660,2150,2150,2150,2150,2690
20230823,123900,157946160,2160,2160,2160,2160,8
20230823,123800,157928880,2150,2150,2150,2150,2
20230823,123700,157924580,2160,2160,2160,2160,100
20230823,123600,157708580,2160,2160,2160,2160,0
20230823,123500,157708580,2160,2160,2160,2160,0
20230823,123400,157708580,2160,2150,2160,2150,2
20230823,123300,157704270,2155,2155,2155,2155,0
20230823,123200,157704270,2155,2155,2155,2155,1602
20230823,123100,154251960,2155,2155,2155,2155,0
20230823,123000,154251960,2155,2155,2155,2155,708
20230823,122900,152726220,2155,2155,2155,2155,2202
20230823,122800,147980910,2155,2155,2155,2155,731
20230823,122700,146405605,2160,2160,2160,2160,0
20230823,122600,146405605,2160,2160,2160,2160,1
20230823,122500,146403445,2160,2160,2160,2160,0
20230823,122400,146403445,2160,2160,2160,2160,0
20230823,122300,146403445,2160,2160,2160,2160,1
20230823,122200,146401285,2155,2155,2155,2155,10
20230823,122100,146379735,2155,2155,2155,2155,0
20230823,122000,146379735,2155,2155,2155,2155,0
20230823,121900,146379735,2155,2155,2155,2155,211
20230823,121800,145925030,2155,2155,2155,2155,18
20230823,121700,145886240,2160,2160,2160,2160,4
20230823,121600,145877600,2160,2160,2160,2160,20
20230823,121500,145834400,2160,2160,2160,2160,70
20230823,121400,145683200,2155,2155,2155,2155,5
20230823,121300,145672425,2155,2160,2160,2155,153
20230823,121200,145342445,2160,2160,2160,2160,0
20230823,121100,145342445,2160,2155,2160,2155,150
20230823,121000,145018945,2160,2160,2160,2160,0
20230823,120900,145018945,2160,2160,2160,2160,0
20230823,120800,145018945,2160,2160,2160,2160,0
20230823,120700,145018945,2160,2160,2160,2160,405
20230823,120600,144144145,2160,2160,2160,2160,106
20230823,120500,143915185,2165,2165,2165,2165,50
20230823,120400,143806935,2165,2165,2165,2165,50
20230823,120300,143698685,2165,2155,2165,2155,140
20230823,120200,143395785,2155,2155,2155,2155,40
20230823,120100,143309585,2165,2165,2165,2165,0
20230823,120000,143309585,2165,2165,2165,2165,1
20230823,115900,143307420,2165,2165,2165,2165,0
20230823,115800,143307420,2165,2165,2165,2165,0
20230823,115700,143307420,2165,2165,2165,2165,10
20230823,115600,143285770,2155,2155,2155,2155,19
20230823,115500,143244825,2155,2155,2155,2155,1
20230823,115400,143242670,2165,2165,2165,2165,0
20230823,115300,143242670,2165,2165,2165,2165,0
20230823,115200,143242670,2165,2165,2165,2165,0
20230823,115100,143242670,2165,2165,2165,2165,0
20230823,115000,143242670,2165,2165,2165,2165,100
20230823,114900,143026170,2155,2155,2155,2155,0
20230823,114800,143026170,2155,2155,2155,2155,0
20230823,114700,143026170,2155,2155,2155,2155,0
20230823,114600,143026170,2155,2155,2155,2155,77
20230823,114500,142860235,2155,2160,2160,2155,2000
20230823,114400,138550085,2160,2160,2160,2160,0
20230823,114300,138550085,2160,2160,2160,2160,0
20230823,114200,138550085,2160,2160,2160,2160,0
20230823,114100,138550085,2160,2160,2160,2160,1
20230823,114000,138547925,2165,2165,2165,2165,70
20230823,113900,138396375,2165,2165,2165,2165,1
20230823,113800,138394210,2165,2155,2165,2155,101
20230823,113700,138176545,2160,2160,2160,2160,500
20230823,113600,137096545,2160,2160,2160,2160,37
20230823,113500,137016625,2160,2160,2160,2160,201
20230823,113400,136582465,2165,2165,2165,2165,1
20230823,113300,136580300,2165,2165,2165,2165,13
20230823,113200,136552155,2165,2165,2165,2165,0
20230823,113100,136552155,2165,2165,2165,2165,550
20230823,113000,135361405,2165,2165,2165,2165,43
20230823,112900,135268310,2165,2165,2165,2165,0
20230823,112800,135268310,2165,2165,2165,2165,16
20230823,112700,135233670,2170,2170,2170,2170,25
20230823,112600,135179420,2170,2170,2170,2170,0
20230823,112500,135179420,2170,2170,2170,2170,1
20230823,112400,135177250,2165,2165,2165,2165,0
20230823,112300,135177250,2165,2160,2165,2160,1530
20230823,112200,131865720,2160,2160,2160,2160,0
20230823,112100,131865720,2160,2160,2160,2160,0
20230823,112000,131865720,2160,2160,2160,2160,538
20230823,111900,130703640,2155,2155,2155,2155,204
20230823,111800,130264020,2155,2155,2155,2155,0
20230823,111700,130264020,2155,2160,2160,2155,200
20230823,111600,129832920,2165,2165,2165,2165,10
20230823,111500,129811270,2165,2165,2165,2165,484
20230823,111400,128763410,2165,2165,2165,2165,10
20230823,111300,128741760,2160,2160,2160,2160,82
20230823,111200,128564640,2165,2165,2165,2165,3
20230823,111100,128558145,2170,2170,2170,2170,0
20230823,111000,128558145,2170,2170,2170,2170,0
20230823,110900,128558145,2170,2170,2170,2170,100
20230823,110800,128341145,2165,2165,2165,2165,0
20230823,110700,128341145,2165,2160,2165,2160,3425
20230823,110600,120927800,2160,2160,2160,2160,0
20230823,110500,120927800,2160,2160,2160,2160,0
20230823,110400,120927800,2160,2160,2160,2160,0
20230823,110300,120927800,2160,2165,2165,2160,492
20230823,110200,119863825,2165,2165,2165,2165,1
20230823,110100,119861660,2165,2165,2165,2165,4
20230823,110000,119853000,2165,2170,2170,2165,2
20230823,105900,119848665,2170,2170,2170,2170,0
20230823,105800,119848665,2170,2170,2170,2170,154
20230823,105700,119514485,2170,2170,2170,2170,0
20230823,105600,119514485,2170,2170,2170,2170,0
20230823,105500,119514485,2170,2170,2170,2170,23
20230823,105400,119464575,2170,2170,2170,2170,1
20230823,105300,119462405,2175,2170,2175,2170,14
20230823,105200,119431975,2175,2175,2175,2175,1
20230823,105100,119429800,2175,2175,2175,2175,0
20230823,105000,119429800,2175,2175,2175,2175,0
20230823,104900,119429800,2175,2175,2175,2175,0
20230823,104800,119429800,2175,2175,2175,2175,5
20230823,104700,119418925,2175,2175,2175,2175,0
20230823,104600,119418925,2175,2170,2175,2170,114
20230823,104500,119171460,2170,2170,2170,2170,203
20230823,104400,118730950,2170,2175,2175,2170,459
20230823,104300,117733420,2175,2175,2175,2175,0
20230823,104200,117733420,2175,2180,2180,2175,25
20230823,104100,117679020,2175,2180,2180,2175,80
20230823,104000,117504995,2180,2180,2180,2180,111
20230823,103900,117263015,2175,2175,2175,2175,0
20230823,103800,117263015,2175,2175,2175,2175,2785
20230823,103700,111205640,2175,2175,2175,2175,0
20230823,103600,111205640,2175,2180,2180,2175,138
20230823,103500,110905390,2175,2185,2185,2175,9
20230823,103400,110885805,2185,2185,2185,2185,20
20230823,103300,110842105,2185,2185,2185,2185,150
20230823,103200,110514355,2185,2175,2185,2175,1252
20230823,103100,107790700,2175,2175,2175,2170,794
20230823,103000,106066430,2170,2170,2170,2170,1195
20230823,102900,103473280,2170,2175,2175,2170,100
20230823,102800,103256050,2175,2175,2175,2175,4
20230823,102700,103247350,2175,2175,2175,2175,0
20230823,102600,103247350,2175,2175,2175,2175,0
20230823,102500,103247350,2175,2175,2175,2175,0
20230823,102400,103247350,2175,2170,2175,2170,147
20230823,102300,102927675,2170,2175,2175,2170,103
20230823,102200,102703665,2175,2175,2175,2175,5
20230823,102100,102692790,2180,2180,2180,2180,0
20230823,102000,102692790,2180,2180,2180,2180,1000
20230823,101900,100512790,2180,2180,2185,2175,2752
20230823,101800,94513595,2175,2160,2175,2160,3340
20230823,101700,87280860,2160,2160,2160,2160,10
20230823,101600,87259260,2160,2160,2160,2160,0
20230823,101500,87259260,2160,2155,2160,2155,101
20230823,101400,87041600,2155,2155,2155,2155,30
20230823,101300,86976950,2155,2155,2155,2155,0
20230823,101200,86976950,2155,2155,2155,2155,0
20230823,101100,86976950,2155,2155,2155,2155,376
20230823,101000,86166670,2155,2155,2155,2155,21
20230823,100900,86121415,2155,2155,2155,2155,2073
20230823,100800,81654100,2150,2150,2150,2150,5
20230823,100700,81643350,2150,2150,2150,2150,0
20230823,100600,81643350,2150,2150,2150,2150,227
20230823,100500,81155300,2150,2150,2150,2150,40
20230823,100400,81069300,2150,2150,2150,2150,51
20230823,100300,80959650,2155,2150,2155,2150,978
20230823,100200,78856805,2150,2150,2150,2150,5
20230823,100100,78846055,2150,2140,2150,2140,5853
20230823,100000,66304110,2135,2130,2135,2125,2349
20230823,095900,61301740,2125,2125,2125,2125,835
20230823,095800,59527365,2130,2130,2130,2130,0
20230823,095700,59527365,2130,2130,2130,2130,50
20230823,095600,59420865,2130,2130,2130,2130,1
20230823,095500,59418735,2130,2130,2130,2130,7
20230823,095400,59403825,2125,2125,2125,2125,0
20230823,095300,59403825,2125,2125,2125,2125,18
20230823,095200,59365575,2125,2120,2125,2120,17
20230823,095100,59329520,2120,2120,2120,2120,41
20230823,095000,59242600,2125,2125,2125,2125,0
20230823,094900,59242600,2125,2120,2125,2120,1594
20230823,094800,55858615,2125,2120,2125,2115,1365
20230823,094700,52966915,2120,2120,2120,2120,1573
20230823,094600,49632155,2120,2130,2130,2120,505
20230823,094500,48559700,2130,2130,2130,2130,235
20230823,094400,48059150,2130,2125,2130,2125,1538
20230823,094300,44783235,2125,2125,2125,2120,2736
20230823,094200,38971175,2115,2125,2125,2115,1091
20230823,094100,36658985,2130,2140,2140,2130,122
20230823,094000,36399025,2140,2140,2140,2140,0
20230823,093900,36399025,2140,2145,2145,2135,1835
20230823,093800,32476260,2140,2145,2145,2140,634
20230823,093700,31118150,2150,2150,2150,2150,250
20230823,093600,30580650,2150,2150,2150,2150,30
20230823,093500,30516150,2150,2150,2150,2150,1
20230823,093400,30514000,2150,2150,2150,2150,14
20230823,093300,30483900,2150,2150,2150,2150,1
20230823,093200,30481750,2150,2150,2150,2150,1
20230823,093100,30479600,2150,2150,2150,2150,2
20230823,093000,30475300,2130,2140,2140,2130,1415
20230823,092900,27457785,2145,2145,2145,2145,557
20230823,092800,26263020,2155,2155,2155,2155,3
20230823,092700,26256555,2155,2150,2155,2150,60
20230823,092600,26127505,2150,2155,2155,2150,154
20230823,092500,25796135,2155,2150,2155,2150,332
20230823,092400,25082285,2150,2150,2150,2150,3
20230823,092300,25075835,2150,2150,2150,2150,0
20230823,092200,25075835,2150,2150,2150,2150,0
20230823,092100,25075835,2150,2150,2150,2150,0
20230823,092000,25075835,2150,2150,2150,2150,28
20230823,091900,25015635,2145,2145,2145,2145,0
20230823,091800,25015635,2145,2145,2145,2145,0
20230823,091700,25015635,2145,2145,2145,2145,14
20230823,091600,24985605,2150,2150,2150,2150,10
20230823,091500,24964105,2145,2150,2150,2145,615
20230823,091400,23642010,2155,2155,2155,2155,3
20230823,091300,23635545,2150,2145,2150,2145,468
20230823,091200,22629595,2150,2150,2150,2150,0
20230823,091100,22629595,2150,2150,2150,2150,0
20230823,091000,22629595,2150,2150,2150,2150,101
20230823,090900,22412445,2145,2145,2145,2145,50
20230823,090800,22305195,2145,2135,2145,2135,599
20230823,090700,21025735,2130,2120,2130,2120,1690
20230823,090600,17427120,2115,2120,2120,2115,2307
20230823,090500,12547790,2125,2125,2125,2120,729
20230823,090400,11002260,2125,2125,2125,2125,9
20230823,090300,10983135,2125,2125,2125,2125,17
20230823,090200,10947010,2125,2125,2125,2125,130
20230823,090100,10670760,2125,2125,2125,2125,88
20230823,090000,10483760,2130,2145,2145,2130,4917