KissMeData/088800/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,454865480,2130,2130,2130,2130,867
20230828,194000,454865480,2130,2130,2130,2130,0
20230828,193900,454865480,2130,2130,2130,2130,0
20230828,193800,454865480,2130,2130,2130,2130,0
20230828,193700,454865480,2130,2130,2130,2130,0
20230828,193600,454865480,2130,2130,2130,2130,0
20230828,193500,454865480,2130,2130,2130,2130,0
20230828,193400,454865480,2130,2130,2130,2130,0
20230828,193300,454865480,2130,2130,2130,2130,0
20230828,193200,454865480,2130,2130,2130,2130,0
20230828,193100,454865480,2130,2130,2130,2130,0
20230828,193000,454865480,2130,2130,2130,2130,0
20230828,192900,454865480,2130,2130,2130,2130,0
20230828,192800,454865480,2130,2130,2130,2130,0
20230828,192700,454865480,2130,2130,2130,2130,0
20230828,192600,454865480,2130,2130,2130,2130,0
20230828,192500,454865480,2130,2130,2130,2130,0
20230828,192400,454865480,2130,2130,2130,2130,0
20230828,192300,454865480,2130,2130,2130,2130,0
20230828,192200,454865480,2130,2130,2130,2130,0
20230828,192100,454865480,2130,2130,2130,2130,0
20230828,192000,454865480,2130,2130,2130,2130,0
20230828,191900,454865480,2130,2130,2130,2130,0
20230828,191800,454865480,2130,2130,2130,2130,0
20230828,191700,454865480,2130,2130,2130,2130,0
20230828,191600,454865480,2130,2130,2130,2130,0
20230828,191500,454865480,2130,2130,2130,2130,0
20230828,191400,454865480,2130,2130,2130,2130,0
20230828,191300,454865480,2130,2130,2130,2130,0
20230828,191200,454865480,2130,2130,2130,2130,0
20230828,191100,454865480,2130,2130,2130,2130,867
20230828,191000,454865480,2130,2130,2130,2130,0
20230828,190900,454865480,2130,2130,2130,2130,0
20230828,190800,454865480,2130,2130,2130,2130,0
20230828,190700,454865480,2130,2130,2130,2130,0
20230828,190600,454865480,2130,2130,2130,2130,0
20230828,190500,454865480,2130,2130,2130,2130,0
20230828,190400,454865480,2130,2130,2130,2130,0
20230828,190300,454865480,2130,2130,2130,2130,0
20230828,190200,454865480,2130,2130,2130,2130,0
20230828,190100,454865480,2130,2130,2130,2130,0
20230828,190000,454865480,2130,2130,2130,2130,0
20230828,185900,454865480,2130,2130,2130,2130,0
20230828,185800,454865480,2130,2130,2130,2130,0
20230828,185700,454865480,2130,2130,2130,2130,0
20230828,185600,454865480,2130,2130,2130,2130,0
20230828,185500,454865480,2130,2130,2130,2130,0
20230828,185400,454865480,2130,2130,2130,2130,0
20230828,185300,454865480,2130,2130,2130,2130,0
20230828,185200,454865480,2130,2130,2130,2130,0
20230828,185100,454865480,2130,2130,2130,2130,0
20230828,185000,454865480,2130,2130,2130,2130,0
20230828,184900,454865480,2130,2130,2130,2130,0
20230828,184800,454865480,2130,2130,2130,2130,0
20230828,184700,454865480,2130,2130,2130,2130,0
20230828,184600,454865480,2130,2130,2130,2130,0
20230828,184500,454865480,2130,2130,2130,2130,0
20230828,184400,454865480,2130,2130,2130,2130,0
20230828,184300,454865480,2130,2130,2130,2130,0
20230828,184200,454865480,2130,2130,2130,2130,0
20230828,184100,454865480,2130,2130,2130,2130,867
20230828,184000,454865480,2130,2130,2130,2130,0
20230828,183900,454865480,2130,2130,2130,2130,0
20230828,183800,454865480,2130,2130,2130,2130,0
20230828,183700,454865480,2130,2130,2130,2130,0
20230828,183600,454865480,2130,2130,2130,2130,0
20230828,183500,454865480,2130,2130,2130,2130,0
20230828,183400,454865480,2130,2130,2130,2130,0
20230828,183300,454865480,2130,2130,2130,2130,0
20230828,183200,454865480,2130,2130,2130,2130,0
20230828,183100,454865480,2130,2130,2130,2130,0
20230828,183000,454865480,2130,2130,2130,2130,0
20230828,182900,454865480,2130,2130,2130,2130,0
20230828,182800,454865480,2130,2130,2130,2130,0
20230828,182700,454865480,2130,2130,2130,2130,0
20230828,182600,454865480,2130,2130,2130,2130,0
20230828,182500,454865480,2130,2130,2130,2130,0
20230828,182400,454865480,2130,2130,2130,2130,0
20230828,182300,454865480,2130,2130,2130,2130,0
20230828,182200,454865480,2130,2130,2130,2130,0
20230828,182100,454865480,2130,2130,2130,2130,0
20230828,182000,454865480,2130,2130,2130,2130,0
20230828,181900,454865480,2130,2130,2130,2130,0
20230828,181800,454865480,2130,2130,2130,2130,0
20230828,181700,454865480,2130,2130,2130,2130,0
20230828,181600,454865480,2130,2130,2130,2130,0
20230828,181500,454865480,2130,2130,2130,2130,0
20230828,181400,454865480,2130,2130,2130,2130,0
20230828,181300,454865480,2130,2130,2130,2130,0
20230828,181200,454865480,2130,2130,2130,2130,0
20230828,181100,454865480,2130,2130,2130,2130,867
20230828,181000,454865480,2130,2130,2130,2130,0
20230828,180900,454865480,2130,2130,2130,2130,0
20230828,180800,454865480,2130,2130,2130,2130,0
20230828,180700,454865480,2130,2130,2130,2130,0
20230828,180600,454865480,2130,2130,2130,2130,0
20230828,180500,454865480,2130,2130,2130,2130,0
20230828,180400,454865480,2130,2130,2130,2130,0
20230828,180300,454865480,2130,2130,2130,2130,0
20230828,180200,454865480,2130,2130,2130,2130,0
20230828,180100,454865480,2130,2130,2130,2130,0
20230828,180000,454865480,2130,2130,2130,2130,0
20230828,175900,454865480,2130,2130,2130,2130,0
20230828,175800,454865480,2130,2130,2130,2130,0
20230828,175700,454865480,2130,2130,2130,2130,0
20230828,175600,454865480,2130,2130,2130,2130,0
20230828,175500,454865480,2130,2130,2130,2130,0
20230828,175400,454865480,2130,2130,2130,2130,0
20230828,175300,454865480,2130,2130,2130,2130,0
20230828,175200,454865480,2130,2130,2130,2130,0
20230828,175100,454865480,2130,2130,2130,2130,0
20230828,175000,454865480,2130,2130,2130,2130,0
20230828,174900,454865480,2130,2130,2130,2130,0
20230828,174800,454865480,2130,2130,2130,2130,0
20230828,174700,454865480,2130,2130,2130,2130,0
20230828,174600,454865480,2130,2130,2130,2130,0
20230828,174500,454865480,2130,2130,2130,2130,0
20230828,174400,454865480,2130,2130,2130,2130,0
20230828,174300,454865480,2130,2130,2130,2130,0
20230828,174200,454865480,2130,2130,2130,2130,0
20230828,174100,454865480,2130,2130,2130,2130,867
20230828,174000,454865480,2130,2130,2130,2130,0
20230828,173900,454865480,2130,2130,2130,2130,0
20230828,173800,454865480,2130,2130,2130,2130,0
20230828,173700,454865480,2130,2130,2130,2130,0
20230828,173600,454865480,2130,2130,2130,2130,0
20230828,173500,454865480,2130,2130,2130,2130,0
20230828,173400,454865480,2130,2130,2130,2130,0
20230828,173300,454865480,2130,2130,2130,2130,0
20230828,173200,454865480,2130,2130,2130,2130,0
20230828,173100,454865480,2130,2130,2130,2130,0
20230828,173000,454865480,2130,2130,2130,2130,0
20230828,172900,454865480,2130,2130,2130,2130,0
20230828,172800,454865480,2130,2130,2130,2130,0
20230828,172700,454865480,2130,2130,2130,2130,0
20230828,172600,454865480,2130,2130,2130,2130,0
20230828,172500,454865480,2130,2130,2130,2130,0
20230828,172400,454865480,2130,2130,2130,2130,0
20230828,172300,454865480,2130,2130,2130,2130,0
20230828,172200,454865480,2130,2130,2130,2130,0
20230828,172100,454865480,2130,2130,2130,2130,0
20230828,172000,454865480,2130,2130,2130,2130,0
20230828,171900,454865480,2130,2130,2130,2130,0
20230828,171800,454865480,2130,2130,2130,2130,0
20230828,171700,454865480,2130,2130,2130,2130,0
20230828,171600,454865480,2130,2130,2130,2130,0
20230828,171500,454865480,2130,2130,2130,2130,0
20230828,171400,454865480,2130,2130,2130,2130,0
20230828,171300,454865480,2130,2130,2130,2130,0
20230828,171200,454865480,2130,2130,2130,2130,0
20230828,171100,454865480,2130,2130,2130,2130,867
20230828,171000,454865480,2130,2130,2130,2130,0
20230828,170900,454865480,2130,2130,2130,2130,0
20230828,170800,454865480,2130,2130,2130,2130,0
20230828,170700,454865480,2130,2130,2130,2130,0
20230828,170600,454865480,2130,2130,2130,2130,0
20230828,170500,454865480,2130,2130,2130,2130,0
20230828,170400,454865480,2130,2130,2130,2130,0
20230828,170300,454865480,2130,2130,2130,2130,0
20230828,170200,454865480,2130,2130,2130,2130,0
20230828,170100,454865480,2130,2130,2130,2130,0
20230828,170000,454865480,2130,2130,2130,2130,0
20230828,165900,454865480,2130,2130,2130,2130,0
20230828,165800,454865480,2130,2130,2130,2130,0
20230828,165700,454865480,2130,2130,2130,2130,0
20230828,165600,454865480,2130,2130,2130,2130,0
20230828,165500,454865480,2130,2130,2130,2130,0
20230828,165400,454865480,2130,2130,2130,2130,0
20230828,165300,454865480,2130,2130,2130,2130,0
20230828,165200,454865480,2130,2130,2130,2130,0
20230828,165100,454865480,2130,2130,2130,2130,0
20230828,165000,454865480,2130,2130,2130,2130,0
20230828,164900,454865480,2130,2130,2130,2130,0
20230828,164800,454865480,2130,2130,2130,2130,0
20230828,164700,454865480,2130,2130,2130,2130,0
20230828,164600,454865480,2130,2130,2130,2130,0
20230828,164500,454865480,2130,2130,2130,2130,0
20230828,164400,454865480,2130,2130,2130,2130,0
20230828,164300,454865480,2130,2130,2130,2130,0
20230828,164200,454865480,2130,2130,2130,2130,0
20230828,164100,454865480,2130,2130,2130,2130,867
20230828,164000,454865480,2130,2130,2130,2130,0
20230828,163900,454865480,2130,2130,2130,2130,0
20230828,163800,454865480,2130,2130,2130,2130,0
20230828,163700,454865480,2130,2130,2130,2130,0
20230828,163600,454865480,2130,2130,2130,2130,0
20230828,163500,454865480,2130,2130,2130,2130,0
20230828,163400,454865480,2130,2130,2130,2130,0
20230828,163300,454865480,2130,2130,2130,2130,0
20230828,163200,454865480,2130,2130,2130,2130,0
20230828,163100,454865480,2130,2130,2130,2130,0
20230828,163000,454865480,2130,2130,2130,2130,0
20230828,162900,454865480,2130,2130,2130,2130,0
20230828,162800,454865480,2130,2130,2130,2130,0
20230828,162700,454865480,2130,2130,2130,2130,0
20230828,162600,454865480,2130,2130,2130,2130,0
20230828,162500,454865480,2130,2130,2130,2130,0
20230828,162400,454865480,2130,2130,2130,2130,0
20230828,162300,454865480,2130,2130,2130,2130,0
20230828,162200,454865480,2130,2130,2130,2130,0
20230828,162100,454865480,2130,2130,2130,2130,0
20230828,162000,454865480,2130,2130,2130,2130,0
20230828,161900,454865480,2130,2130,2130,2130,0
20230828,161800,454865480,2130,2130,2130,2130,0
20230828,161700,454865480,2130,2130,2130,2130,0
20230828,161600,454865480,2130,2130,2130,2130,0
20230828,161500,454865480,2130,2130,2130,2130,0
20230828,161400,454865480,2130,2130,2130,2130,0
20230828,161300,454865480,2130,2130,2130,2130,0
20230828,161200,454865480,2130,2130,2130,2130,0
20230828,161100,454865480,2130,2130,2130,2130,867
20230828,161000,454865480,2130,2130,2130,2130,0
20230828,160900,454865480,2130,2130,2130,2130,0
20230828,160800,454865480,2130,2130,2130,2130,0
20230828,160700,454865480,2130,2130,2130,2130,0
20230828,160600,454865480,2130,2130,2130,2130,0
20230828,160500,454865480,2130,2130,2130,2130,0
20230828,160400,454865480,2130,2130,2130,2130,0
20230828,160300,454865480,2130,2130,2130,2130,0
20230828,160200,454865480,2130,2130,2130,2130,0
20230828,160100,454865480,2130,2130,2130,2130,0
20230828,160000,454865480,2130,2130,2130,2130,0
20230828,155900,454865480,2130,2130,2130,2130,0
20230828,155800,454865480,2130,2130,2130,2130,0
20230828,155700,454865480,2130,2130,2130,2130,0
20230828,155600,454865480,2130,2130,2130,2130,0
20230828,155500,454865480,2130,2130,2130,2130,0
20230828,155400,454865480,2130,2130,2130,2130,0
20230828,155300,454865480,2130,2130,2130,2130,0
20230828,155200,454865480,2130,2130,2130,2130,0
20230828,155100,454865480,2130,2130,2130,2130,0
20230828,155000,454865480,2130,2130,2130,2130,0
20230828,154900,454865480,2130,2130,2130,2130,0
20230828,154800,454865480,2130,2130,2130,2130,0
20230828,154700,454865480,2130,2130,2130,2130,0
20230828,154600,454865480,2130,2130,2130,2130,0
20230828,154500,454865480,2130,2130,2130,2130,0
20230828,154400,454865480,2130,2130,2130,2130,0
20230828,154300,454865480,2130,2130,2130,2130,0
20230828,154200,454865480,2130,2130,2130,2130,0
20230828,154100,454865480,2130,2130,2130,2130,867
20230828,154000,454865480,2130,2130,2130,2130,0
20230828,153900,454865480,2130,2130,2130,2130,0
20230828,153800,454865480,2130,2130,2130,2130,0
20230828,153700,454865480,2130,2130,2130,2130,0
20230828,153600,454865480,2130,2130,2130,2130,0
20230828,153500,454865480,2130,2130,2130,2130,0
20230828,153400,454865480,2130,2130,2130,2130,0
20230828,153300,454865480,2130,2130,2130,2130,0
20230828,153200,454865480,2130,2130,2130,2130,0
20230828,153100,454865480,2130,2130,2130,2130,0
20230828,153000,454865480,2130,2130,2130,2130,867
20230828,152900,453018770,2125,2125,2125,2125,0
20230828,152800,453018770,2125,2125,2125,2125,0
20230828,152700,453018770,2125,2125,2125,2125,0
20230828,152600,453018770,2125,2125,2125,2125,0
20230828,152500,453018770,2125,2125,2125,2125,0
20230828,152400,453018770,2125,2125,2125,2125,0
20230828,152300,453018770,2125,2125,2125,2125,0
20230828,152200,453018770,2125,2125,2125,2125,0
20230828,152100,453018770,2125,2125,2125,2125,0
20230828,152000,453018770,2125,2125,2125,2125,0
20230828,151900,453018770,2125,2130,2130,2125,701
20230828,151800,451527195,2125,2125,2125,2125,0
20230828,151700,451527195,2125,2125,2125,2125,843
20230828,151600,449735820,2130,2130,2130,2130,0
20230828,151500,449735820,2130,2130,2130,2130,0
20230828,151400,449735820,2130,2130,2130,2130,20
20230828,151300,449693220,2130,2130,2130,2130,271
20230828,151200,449115990,2125,2125,2125,2125,24
20230828,151100,449064990,2130,2130,2130,2130,905
20230828,151000,447137340,2130,2130,2130,2130,2
20230828,150900,447133080,2130,2130,2130,2125,12
20230828,150800,447107525,2130,2130,2130,2130,0
20230828,150700,447107525,2130,2130,2130,2130,0
20230828,150600,447107525,2130,2130,2130,2130,1
20230828,150500,447105395,2130,2130,2130,2130,0
20230828,150400,447105395,2130,2130,2130,2130,0
20230828,150300,447105395,2130,2125,2130,2125,9
20230828,150200,447086260,2125,2130,2130,2125,279
20230828,150100,446493315,2130,2130,2130,2130,0
20230828,150000,446493315,2130,2130,2130,2130,30
20230828,145900,446429415,2130,2130,2130,2130,5
20230828,145800,446418765,2130,2130,2130,2130,14
20230828,145700,446388945,2130,2130,2130,2130,3
20230828,145600,446382555,2125,2125,2125,2125,1
20230828,145500,446380430,2130,2130,2130,2130,10
20230828,145400,446359130,2130,2130,2130,2130,20
20230828,145300,446316530,2130,2130,2130,2130,0
20230828,145200,446316530,2130,2130,2130,2130,0
20230828,145100,446316530,2130,2130,2130,2130,3
20230828,145000,446310140,2125,2125,2125,2125,2405
20230828,144900,441199515,2115,2115,2115,2115,2
20230828,144800,441195285,2115,2120,2120,2115,642
20230828,144700,439837355,2115,2115,2115,2115,1
20230828,144600,439835240,2120,2120,2120,2120,0
20230828,144500,439835240,2120,2120,2120,2120,140
20230828,144400,439538440,2125,2125,2125,2125,20
20230828,144300,439495940,2125,2125,2125,2125,0
20230828,144200,439495940,2125,2125,2125,2125,1
20230828,144100,439493815,2115,2125,2125,2115,1002
20230828,144000,437369630,2125,2125,2125,2125,44
20230828,143900,437276130,2125,2125,2125,2125,20
20230828,143800,437233630,2125,2125,2125,2125,0
20230828,143700,437233630,2125,2125,2125,2125,387
20230828,143600,436411255,2125,2125,2125,2120,17
20230828,143500,436375135,2125,2125,2125,2125,149
20230828,143400,436058510,2125,2125,2125,2125,0
20230828,143300,436058510,2125,2125,2125,2125,200
20230828,143200,435633510,2125,2125,2125,2125,1
20230828,143100,435631385,2125,2125,2125,2125,0
20230828,143000,435631385,2125,2130,2130,2125,817
20230828,142900,433894555,2130,2130,2130,2130,100
20230828,142800,433681555,2130,2130,2135,2130,1115
20230828,142700,431305585,2135,2135,2135,2135,991
20230828,142600,429189800,2130,2130,2130,2130,0
20230828,142500,429189800,2130,2135,2135,2130,2
20230828,142400,429185535,2135,2135,2135,2135,0
20230828,142300,429185535,2135,2135,2135,2135,100
20230828,142200,428972035,2135,2135,2135,2135,1
20230828,142100,428969900,2130,2130,2130,2130,100
20230828,142000,428756900,2130,2130,2130,2130,30
20230828,141900,428693000,2135,2135,2135,2135,2
20230828,141800,428688730,2130,2135,2135,2130,3
20230828,141700,428682330,2130,2130,2130,2130,0
20230828,141600,428682330,2130,2130,2130,2130,200
20230828,141500,428256330,2130,2130,2130,2130,2021
20230828,141400,423951600,2125,2125,2125,2125,141
20230828,141300,423651975,2125,2125,2125,2125,0
20230828,141200,423651975,2125,2125,2125,2125,0
20230828,141100,423651975,2125,2125,2125,2125,0
20230828,141000,423651975,2125,2125,2125,2125,0
20230828,140900,423651975,2125,2125,2125,2125,0
20230828,140800,423651975,2125,2125,2125,2125,101
20230828,140700,423437350,2130,2130,2130,2130,24
20230828,140600,423386230,2130,2130,2130,2130,492
20230828,140500,422338270,2130,2130,2130,2130,10
20230828,140400,422316970,2135,2130,2135,2130,8
20230828,140300,422299915,2130,2130,2130,2130,0
20230828,140200,422299915,2130,2135,2135,2130,301
20230828,140100,421657285,2135,2135,2135,2135,1
20230828,140000,421655150,2130,2130,2130,2130,131
20230828,135900,421376120,2130,2135,2135,2130,10019
20230828,135800,400027425,2140,2140,2140,2140,50
20230828,135700,399920425,2140,2140,2140,2140,0
20230828,135600,399920425,2140,2140,2140,2140,1582
20230828,135500,396534945,2140,2140,2140,2140,10
20230828,135400,396513545,2140,2140,2140,2140,0
20230828,135300,396513545,2140,2140,2140,2140,5
20230828,135200,396502845,2140,2140,2140,2140,40
20230828,135100,396417245,2140,2140,2140,2140,298
20230828,135000,395779525,2140,2140,2140,2140,199
20230828,134900,395353665,2140,2140,2140,2140,150
20230828,134800,395032665,2140,2140,2140,2140,0
20230828,134700,395032665,2140,2140,2140,2140,411
20230828,134600,394153125,2140,2140,2140,2140,0
20230828,134500,394153125,2140,2140,2140,2140,102
20230828,134400,393934845,2145,2145,2145,2145,1
20230828,134300,393932700,2145,2145,2145,2145,0
20230828,134200,393932700,2145,2145,2145,2145,1
20230828,134100,393930555,2145,2145,2145,2145,1
20230828,134000,393928410,2145,2145,2145,2145,98
20230828,133900,393718200,2145,2145,2145,2145,726
20230828,133800,392160930,2150,2145,2150,2145,32
20230828,133700,392092280,2145,2145,2145,2145,1367
20230828,133600,389160065,2140,2140,2140,2140,0
20230828,133500,389160065,2140,2145,2145,2140,999
20230828,133400,387022195,2145,2145,2145,2145,0
20230828,133300,387022195,2145,2145,2145,2145,0
20230828,133200,387022195,2145,2145,2145,2145,30
20230828,133100,386957845,2140,2140,2140,2140,200
20230828,133000,386529845,2145,2145,2145,2145,0
20230828,132900,386529845,2145,2150,2150,2145,134
20230828,132800,386242410,2150,2150,2150,2150,0
20230828,132700,386242410,2150,2150,2150,2150,0
20230828,132600,386242410,2150,2150,2150,2150,0
20230828,132500,386242410,2150,2150,2150,2150,0
20230828,132400,386242410,2150,2150,2150,2150,103
20230828,132300,386020960,2155,2150,2155,2150,100
20230828,132200,385805470,2155,2155,2155,2155,3
20230828,132100,385799005,2150,2150,2150,2150,582
20230828,132000,384547705,2150,2155,2155,2150,101
20230828,131900,384330545,2150,2150,2150,2150,100
20230828,131800,384115545,2155,2155,2155,2155,4
20230828,131700,384106925,2150,2150,2150,2150,305
20230828,131600,383451175,2150,2150,2150,2150,0
20230828,131500,383451175,2150,2145,2150,2140,50
20230828,131400,383343800,2150,2150,2150,2150,49
20230828,131300,383238450,2150,2150,2150,2150,1
20230828,131200,383236300,2145,2145,2145,2145,100
20230828,131100,383021800,2150,2150,2150,2150,773
20230828,131000,381359850,2150,2150,2150,2150,579
20230828,130900,380115000,2145,2145,2145,2145,137
20230828,130800,379821135,2145,2145,2145,2145,10
20230828,130700,379799685,2145,2145,2145,2145,0
20230828,130600,379799685,2145,2145,2145,2145,0
20230828,130500,379799685,2145,2145,2145,2145,1
20230828,130400,379797540,2135,2135,2135,2135,506
20230828,130300,378717230,2135,2135,2135,2135,200
20230828,130200,378290230,2140,2150,2150,2140,40
20230828,130100,378204530,2140,2140,2145,2140,171
20230828,130000,377838490,2140,2140,2140,2135,425
20230828,125900,376929240,2140,2140,2140,2140,250
20230828,125800,376394240,2140,2140,2140,2140,100
20230828,125700,376180240,2140,2140,2140,2140,51
20230828,125600,376071100,2145,2140,2145,2140,376
20230828,125500,375265450,2140,2145,2145,2140,112
20230828,125400,375025720,2145,2145,2145,2145,0
20230828,125300,375025720,2145,2145,2145,2145,10
20230828,125200,375004270,2145,2145,2145,2145,0
20230828,125100,375004270,2145,2145,2145,2145,0
20230828,125000,375004270,2145,2145,2145,2145,0
20230828,124900,375004270,2145,2150,2150,2145,1158
20230828,124800,372520105,2150,2150,2150,2150,0
20230828,124700,372520105,2150,2150,2150,2150,0
20230828,124600,372520105,2150,2150,2150,2150,0
20230828,124500,372520105,2150,2150,2150,2150,3
20230828,124400,372513655,2145,2145,2145,2145,0
20230828,124300,372513655,2145,2145,2145,2145,113
20230828,124200,372271270,2145,2145,2145,2145,300
20230828,124100,371627770,2150,2150,2150,2150,13
20230828,124000,371599820,2145,2145,2150,2145,527
20230828,123900,370469335,2145,2150,2150,2145,401
20230828,123800,369607435,2150,2155,2155,2150,751
20230828,123700,367989035,2155,2155,2155,2155,20
20230828,123600,367945935,2160,2155,2160,2155,61
20230828,123500,367814225,2160,2160,2160,2160,843
20230828,123400,365993345,2160,2160,2160,2160,43
20230828,123300,365900465,2165,2160,2165,2145,7396
20230828,123200,349920760,2160,2160,2160,2160,949
20230828,123100,347870920,2160,2155,2160,2155,3797
20230828,123000,339673265,2150,2140,2150,2140,3439
20230828,122900,332291525,2135,2135,2135,2135,101
20230828,122800,332075890,2135,2135,2135,2135,900
20230828,122700,330154390,2135,2135,2135,2135,244
20230828,122600,329633450,2135,2135,2135,2135,0
20230828,122500,329633450,2135,2135,2135,2135,225
20230828,122400,329153075,2135,2135,2135,2135,300
20230828,122300,328512575,2130,2130,2130,2130,5
20230828,122200,328501925,2130,2130,2130,2130,11
20230828,122100,328478495,2130,2130,2130,2130,115
20230828,122000,328233545,2130,2130,2130,2130,5
20230828,121900,328222895,2130,2130,2130,2130,0
20230828,121800,328222895,2130,2130,2130,2130,0
20230828,121700,328222895,2130,2130,2130,2130,0
20230828,121600,328222895,2130,2130,2130,2130,1001
20230828,121500,326090765,2135,2135,2135,2135,100
20230828,121400,325877265,2130,2130,2130,2130,0
20230828,121300,325877265,2130,2135,2135,2130,63
20230828,121200,325743060,2130,2130,2130,2130,50
20230828,121100,325636560,2130,2135,2135,2130,140
20230828,121000,325337860,2130,2135,2135,2130,100
20230828,120900,325124545,2135,2135,2135,2135,131
20230828,120800,324844860,2130,2130,2130,2130,2
20230828,120700,324840600,2130,2130,2130,2130,0
20230828,120600,324840600,2130,2135,2135,2130,282
20230828,120500,324239125,2135,2135,2135,2135,917
20230828,120400,322281330,2135,2135,2135,2135,0
20230828,120300,322281330,2135,2135,2135,2135,50
20230828,120200,322174580,2140,2140,2140,2140,0
20230828,120100,322174580,2140,2140,2140,2140,1517
20230828,120000,318928200,2145,2140,2145,2140,33
20230828,115900,318857515,2145,2145,2145,2145,79
20230828,115800,318688060,2145,2145,2145,2145,0
20230828,115700,318688060,2145,2140,2145,2140,1265
20230828,115600,315974905,2140,2140,2145,2140,252
20230828,115500,315435620,2145,2140,2145,2140,340
20230828,115400,314707320,2140,2140,2140,2140,1
20230828,115300,314705180,2145,2145,2145,2145,0
20230828,115200,314705180,2145,2145,2145,2145,251
20230828,115100,314166785,2150,2150,2150,2150,1
20230828,115000,314164635,2150,2150,2150,2150,100
20230828,114900,313949635,2150,2155,2155,2150,3933
20230828,114800,305490635,2155,2155,2155,2155,48
20230828,114700,305387195,2155,2155,2155,2155,1170
20230828,114600,302865845,2155,2165,2165,2155,3753
20230828,114500,294773490,2160,2160,2165,2160,2187
20230828,114400,290049560,2160,2160,2165,2160,1833
20230828,114300,286090270,2160,2165,2165,2160,81
20230828,114200,285915160,2165,2165,2165,2165,1
20230828,114100,285912995,2165,2165,2165,2155,554
20230828,114000,284713595,2160,2160,2160,2160,1322
20230828,113900,281858075,2165,2165,2165,2165,1548
20230828,113800,278506655,2165,2170,2170,2165,2120
20230828,113700,273916255,2165,2165,2165,2165,80
20230828,113600,273743055,2165,2170,2170,2165,1023
20230828,113500,271528255,2165,2165,2170,2165,1273
20230828,113400,268771710,2165,2165,2170,2160,1546
20230828,113300,265423595,2165,2165,2165,2165,43
20230828,113200,265330500,2165,2165,2165,2165,62
20230828,113100,265196270,2165,2170,2170,2165,585
20230828,113000,263928950,2170,2165,2170,2165,5
20230828,112900,263918120,2165,2160,2165,2160,518
20230828,112800,262796655,2165,2165,2165,2165,80
20230828,112700,262623455,2165,2160,2165,2160,995
20230828,112600,260472620,2160,2165,2165,2155,2236
20230828,112500,255642315,2165,2160,2170,2160,4084
20230828,112400,246800970,2165,2165,2165,2165,910
20230828,112300,244830820,2165,2160,2170,2160,1456
20230828,112200,241679065,2160,2160,2160,2160,3850
20230828,112100,233363065,2160,2150,2160,2150,908
20230828,112000,231407810,2150,2150,2150,2150,0
20230828,111900,231407810,2150,2155,2155,2150,110
20230828,111800,231171305,2150,2140,2150,2140,2943
20230828,111700,224846300,2145,2140,2145,2140,331
20230828,111600,224137945,2145,2150,2150,2140,331
20230828,111500,223427955,2145,2135,2145,2135,5777
20230828,111400,211066520,2130,2130,2135,2130,254
20230828,111300,210525490,2130,2120,2130,2120,4024
20230828,111200,201958880,2120,2120,2120,2120,102
20230828,111100,201742640,2125,2115,2125,2115,760
20230828,111000,200133290,2115,2115,2115,2115,68
20230828,110900,199989470,2115,2115,2115,2115,476
20230828,110800,198982730,2115,2115,2115,2115,113
20230828,110700,198743735,2115,2115,2115,2115,269
20230828,110600,198174800,2115,2115,2115,2115,268
20230828,110500,197607980,2115,2115,2115,2115,200
20230828,110400,197184980,2120,2120,2120,2120,405
20230828,110300,196326380,2120,2120,2120,2115,1316
20230828,110200,193540675,2120,2115,2120,2115,589
20230828,110100,192294930,2115,2115,2115,2115,50
20230828,110000,192189180,2115,2115,2115,2115,1001
20230828,105900,190072065,2115,2105,2115,2105,4053
20230828,105800,181524700,2100,2090,2100,2090,8199
20230828,105700,164346765,2090,2090,2090,2090,0
20230828,105600,164346765,2090,2090,2090,2090,0
20230828,105500,164346765,2090,2090,2090,2090,1600
20230828,105400,161002765,2080,2085,2085,2080,32
20230828,105300,160936200,2080,2080,2080,2080,0
20230828,105200,160936200,2080,2080,2080,2080,100
20230828,105100,160728200,2090,2085,2090,2085,2545
20230828,105000,155421870,2080,2080,2080,2080,500
20230828,104900,154381870,2080,2080,2080,2080,3086
20230828,104800,147962990,2080,2080,2080,2080,6
20230828,104700,147950510,2080,2080,2080,2080,0
20230828,104600,147950510,2080,2080,2080,2080,501
20230828,104500,146908430,2080,2080,2080,2080,1
20230828,104400,146906350,2080,2080,2080,2080,0
20230828,104300,146906350,2080,2080,2080,2080,379
20230828,104200,146118030,2080,2080,2080,2080,0
20230828,104100,146118030,2080,2080,2080,2080,321
20230828,104000,145450350,2080,2080,2080,2080,1
20230828,103900,145448270,2070,2070,2070,2070,0
20230828,103800,145448270,2070,2070,2070,2070,0
20230828,103700,145448270,2070,2075,2075,2070,504
20230828,103600,144402475,2075,2080,2080,2075,104
20230828,103500,144186170,2080,2080,2080,2080,200
20230828,103400,143770170,2085,2080,2085,2080,124
20230828,103300,143512160,2080,2080,2080,2080,11
20230828,103200,143489280,2080,2075,2080,2075,27
20230828,103100,143433245,2075,2075,2075,2075,0
20230828,103000,143433245,2075,2080,2080,2075,349
20230828,102900,142707330,2075,2075,2075,2075,1
20230828,102800,142705255,2080,2080,2080,2080,0
20230828,102700,142705255,2080,2080,2080,2080,2113
20230828,102600,138310215,2075,2075,2075,2075,84
20230828,102500,138135915,2075,2075,2075,2075,0
20230828,102400,138135915,2075,2065,2075,2065,3173
20230828,102300,131564010,2055,2055,2055,2055,0
20230828,102200,131564010,2055,2055,2055,2055,0
20230828,102100,131564010,2055,2055,2055,2055,1025
20230828,102000,129457635,2065,2065,2065,2065,0
20230828,101900,129457635,2065,2065,2065,2065,0
20230828,101800,129457635,2065,2065,2065,2065,1
20230828,101700,129455570,2055,2055,2055,2055,0
20230828,101600,129455570,2055,2055,2055,2055,0
20230828,101500,129455570,2055,2055,2055,2055,0
20230828,101400,129455570,2055,2055,2055,2055,1082
20230828,101300,127232060,2055,2055,2055,2055,930
20230828,101200,125320910,2060,2060,2060,2060,0
20230828,101100,125320910,2060,2060,2060,2060,100
20230828,101000,125114910,2060,2060,2060,2060,0
20230828,100900,125114910,2060,2060,2060,2060,0
20230828,100800,125114910,2060,2055,2060,2050,2215
20230828,100700,120558290,2055,2055,2055,2055,63
20230828,100600,120428825,2060,2060,2060,2060,0
20230828,100500,120428825,2060,2060,2060,2060,0
20230828,100400,120428825,2060,2060,2060,2060,103
20230828,100300,120216645,2065,2065,2065,2065,10
20230828,100200,120195995,2070,2070,2070,2070,0
20230828,100100,120195995,2070,2070,2070,2070,0
20230828,100000,120195995,2070,2065,2070,2060,102
20230828,095900,119985705,2065,2070,2070,2065,107
20230828,095800,119764740,2065,2065,2065,2065,101
20230828,095700,119556175,2065,2065,2065,2065,0
20230828,095600,119556175,2065,2055,2065,2055,4919
20230828,095500,109424545,2060,2060,2060,2060,0
20230828,095400,109424545,2060,2060,2060,2060,17
20230828,095300,109389525,2060,2060,2060,2060,99
20230828,095200,109185585,2055,2055,2055,2055,66
20230828,095100,109049955,2060,2060,2060,2060,665
20230828,095000,107680055,2060,2060,2060,2060,100
20230828,094900,107474055,2060,2060,2060,2060,0
20230828,094800,107474055,2060,2060,2060,2060,0
20230828,094700,107474055,2060,2065,2065,2060,1600
20230828,094600,104174190,2065,2065,2065,2065,5
20230828,094500,104163865,2070,2070,2070,2065,15
20230828,094400,104132850,2065,2065,2065,2065,174
20230828,094300,103773540,2065,2070,2075,2065,200
20230828,094200,103359675,2070,2075,2075,2070,485
20230828,094100,102353305,2075,2075,2075,2070,1295
20230828,094000,99666680,2075,2075,2075,2075,107
20230828,093900,99444655,2070,2070,2070,2070,53
20230828,093800,99334945,2070,2075,2075,2070,1285
20230828,093700,96673315,2075,2080,2080,2075,134
20230828,093600,96394600,2080,2070,2080,2065,3566
20230828,093500,89003365,2070,2065,2070,2065,25
20230828,093400,88951715,2065,2055,2065,2055,2561
20230828,093300,83671580,2055,2050,2055,2050,400
20230828,093200,82850080,2050,2050,2050,2050,467
20230828,093100,81892730,2045,2045,2045,2045,434
20230828,093000,81005200,2045,2045,2045,2045,2
20230828,092900,81001110,2045,2045,2045,2045,0
20230828,092800,81001110,2045,2040,2045,2040,1535
20230828,092700,77866535,2040,2045,2045,2040,2000
20230828,092600,73782490,2050,2045,2050,2045,447
20230828,092500,72868190,2045,2045,2045,2045,3
20230828,092400,72862055,2040,2045,2045,2040,903
20230828,092300,71015425,2045,2045,2045,2045,0
20230828,092200,71015425,2045,2045,2045,2045,91
20230828,092100,70829330,2050,2050,2050,2050,0
20230828,092000,70829330,2050,2040,2050,2040,367
20230828,091900,70080620,2040,2045,2045,2040,1005
20230828,091800,68025905,2045,2045,2045,2045,0
20230828,091700,68025905,2045,2045,2045,2045,197
20230828,091600,67623040,2045,2045,2055,2045,251
20230828,091500,67109735,2055,2045,2055,2040,201
20230828,091400,66699245,2040,2050,2050,2040,2878
20230828,091300,60815980,2050,2050,2050,2050,1
20230828,091200,60813930,2035,2050,2050,2035,1114
20230828,091100,58538910,2055,2055,2065,2050,4210
20230828,091000,49903050,2055,2055,2055,2050,2081
20230828,090900,45631195,2050,2050,2060,2045,2269
20230828,090800,40982520,2040,2055,2055,2035,5792
20230828,090700,29139805,2055,2065,2065,2055,495
20230828,090600,28120730,2070,2075,2075,2070,1041
20230828,090500,25961430,2075,2075,2080,2075,1132
20230828,090400,23611990,2080,2075,2095,2075,2553
20230828,090300,18281555,2075,2090,2090,2075,784
20230828,090200,16651600,2090,2065,2095,2065,3113
20230828,090100,10191965,2065,2060,2070,2060,3240
20230828,090000,3515980,2060,2030,2060,2030,1726