KissMeData/088800/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194400,470819225,2200,2200,2200,2200,4497
20230829,194300,470819225,2200,2200,2200,2200,0
20230829,194200,470819225,2200,2200,2200,2200,0
20230829,194100,470819225,2200,2200,2200,2200,0
20230829,194000,470819225,2200,2200,2200,2200,0
20230829,193900,470819225,2200,2200,2200,2200,0
20230829,193800,470819225,2200,2200,2200,2200,0
20230829,193700,470819225,2200,2200,2200,2200,0
20230829,193600,470819225,2200,2200,2200,2200,0
20230829,193500,470819225,2200,2200,2200,2200,0
20230829,193400,470819225,2200,2200,2200,2200,0
20230829,193300,470819225,2200,2200,2200,2200,0
20230829,193200,470819225,2200,2200,2200,2200,0
20230829,193100,470819225,2200,2200,2200,2200,0
20230829,193000,470819225,2200,2200,2200,2200,0
20230829,192900,470819225,2200,2200,2200,2200,0
20230829,192800,470819225,2200,2200,2200,2200,0
20230829,192700,470819225,2200,2200,2200,2200,0
20230829,192600,470819225,2200,2200,2200,2200,0
20230829,192500,470819225,2200,2200,2200,2200,0
20230829,192400,470819225,2200,2200,2200,2200,0
20230829,192300,470819225,2200,2200,2200,2200,0
20230829,192200,470819225,2200,2200,2200,2200,0
20230829,192100,470819225,2200,2200,2200,2200,0
20230829,192000,470819225,2200,2200,2200,2200,0
20230829,191900,470819225,2200,2200,2200,2200,0
20230829,191800,470819225,2200,2200,2200,2200,0
20230829,191700,470819225,2200,2200,2200,2200,0
20230829,191600,470819225,2200,2200,2200,2200,0
20230829,191500,470819225,2200,2200,2200,2200,0
20230829,191400,470819225,2200,2200,2200,2200,4497
20230829,191300,470819225,2200,2200,2200,2200,0
20230829,191200,470819225,2200,2200,2200,2200,0
20230829,191100,470819225,2200,2200,2200,2200,0
20230829,191000,470819225,2200,2200,2200,2200,0
20230829,190900,470819225,2200,2200,2200,2200,0
20230829,190800,470819225,2200,2200,2200,2200,0
20230829,190700,470819225,2200,2200,2200,2200,0
20230829,190600,470819225,2200,2200,2200,2200,0
20230829,190500,470819225,2200,2200,2200,2200,0
20230829,190400,470819225,2200,2200,2200,2200,0
20230829,190300,470819225,2200,2200,2200,2200,0
20230829,190200,470819225,2200,2200,2200,2200,0
20230829,190100,470819225,2200,2200,2200,2200,0
20230829,190000,470819225,2200,2200,2200,2200,0
20230829,185900,470819225,2200,2200,2200,2200,0
20230829,185800,470819225,2200,2200,2200,2200,0
20230829,185700,470819225,2200,2200,2200,2200,0
20230829,185600,470819225,2200,2200,2200,2200,0
20230829,185500,470819225,2200,2200,2200,2200,0
20230829,185400,470819225,2200,2200,2200,2200,0
20230829,185300,470819225,2200,2200,2200,2200,0
20230829,185200,470819225,2200,2200,2200,2200,0
20230829,185100,470819225,2200,2200,2200,2200,0
20230829,185000,470819225,2200,2200,2200,2200,0
20230829,184900,470819225,2200,2200,2200,2200,0
20230829,184800,470819225,2200,2200,2200,2200,0
20230829,184700,470819225,2200,2200,2200,2200,0
20230829,184600,470819225,2200,2200,2200,2200,0
20230829,184500,470819225,2200,2200,2200,2200,0
20230829,184400,470819225,2200,2200,2200,2200,4497
20230829,184300,470819225,2200,2200,2200,2200,0
20230829,184200,470819225,2200,2200,2200,2200,0
20230829,184100,470819225,2200,2200,2200,2200,0
20230829,184000,470819225,2200,2200,2200,2200,0
20230829,183900,470819225,2200,2200,2200,2200,0
20230829,183800,470819225,2200,2200,2200,2200,0
20230829,183700,470819225,2200,2200,2200,2200,0
20230829,183600,470819225,2200,2200,2200,2200,0
20230829,183500,470819225,2200,2200,2200,2200,0
20230829,183400,470819225,2200,2200,2200,2200,0
20230829,183300,470819225,2200,2200,2200,2200,0
20230829,183200,470819225,2200,2200,2200,2200,0
20230829,183100,470819225,2200,2200,2200,2200,0
20230829,183000,470819225,2200,2200,2200,2200,0
20230829,182900,470819225,2200,2200,2200,2200,0
20230829,182800,470819225,2200,2200,2200,2200,0
20230829,182700,470819225,2200,2200,2200,2200,0
20230829,182600,470819225,2200,2200,2200,2200,0
20230829,182500,470819225,2200,2200,2200,2200,0
20230829,182400,470819225,2200,2200,2200,2200,0
20230829,182300,470819225,2200,2200,2200,2200,0
20230829,182200,470819225,2200,2200,2200,2200,0
20230829,182100,470819225,2200,2200,2200,2200,0
20230829,182000,470819225,2200,2200,2200,2200,0
20230829,181900,470819225,2200,2200,2200,2200,0
20230829,181800,470819225,2200,2200,2200,2200,0
20230829,181700,470819225,2200,2200,2200,2200,0
20230829,181600,470819225,2200,2200,2200,2200,0
20230829,181500,470819225,2200,2200,2200,2200,0
20230829,181400,470819225,2200,2200,2200,2200,4497
20230829,181300,470819225,2200,2200,2200,2200,0
20230829,181200,470819225,2200,2200,2200,2200,0
20230829,181100,470819225,2200,2200,2200,2200,0
20230829,181000,470819225,2200,2200,2200,2200,0
20230829,180900,470819225,2200,2200,2200,2200,0
20230829,180800,470819225,2200,2200,2200,2200,0
20230829,180700,470819225,2200,2200,2200,2200,0
20230829,180600,470819225,2200,2200,2200,2200,0
20230829,180500,470819225,2200,2200,2200,2200,0
20230829,180400,470819225,2200,2200,2200,2200,0
20230829,180300,470819225,2200,2200,2200,2200,0
20230829,180200,470819225,2200,2200,2200,2200,0
20230829,180100,470819225,2200,2200,2200,2200,0
20230829,180000,470819225,2200,2200,2200,2200,0
20230829,175900,470819225,2200,2200,2200,2200,0
20230829,175800,470819225,2200,2200,2200,2200,0
20230829,175700,470819225,2200,2200,2200,2200,0
20230829,175600,470819225,2200,2200,2200,2200,0
20230829,175500,470819225,2200,2200,2200,2200,0
20230829,175400,470819225,2200,2200,2200,2200,0
20230829,175300,470819225,2200,2200,2200,2200,0
20230829,175200,470819225,2200,2200,2200,2200,0
20230829,175100,470819225,2200,2200,2200,2200,0
20230829,175000,470819225,2200,2200,2200,2200,0
20230829,174900,470819225,2200,2200,2200,2200,0
20230829,174800,470819225,2200,2200,2200,2200,0
20230829,174700,470819225,2200,2200,2200,2200,0
20230829,174600,470819225,2200,2200,2200,2200,0
20230829,174500,470819225,2200,2200,2200,2200,0
20230829,174400,470819225,2200,2200,2200,2200,4497
20230829,174300,470819225,2200,2200,2200,2200,0
20230829,174200,470819225,2200,2200,2200,2200,0
20230829,174100,470819225,2200,2200,2200,2200,0
20230829,174000,470819225,2200,2200,2200,2200,0
20230829,173900,470819225,2200,2200,2200,2200,0
20230829,173800,470819225,2200,2200,2200,2200,0
20230829,173700,470819225,2200,2200,2200,2200,0
20230829,173600,470819225,2200,2200,2200,2200,0
20230829,173500,470819225,2200,2200,2200,2200,0
20230829,173400,470819225,2200,2200,2200,2200,0
20230829,173300,470819225,2200,2200,2200,2200,0
20230829,173200,470819225,2200,2200,2200,2200,0
20230829,173100,470819225,2200,2200,2200,2200,0
20230829,173000,470819225,2200,2200,2200,2200,0
20230829,172900,470819225,2200,2200,2200,2200,0
20230829,172800,470819225,2200,2200,2200,2200,0
20230829,172700,470819225,2200,2200,2200,2200,0
20230829,172600,470819225,2200,2200,2200,2200,0
20230829,172500,470819225,2200,2200,2200,2200,0
20230829,172400,470819225,2200,2200,2200,2200,0
20230829,172300,470819225,2200,2200,2200,2200,0
20230829,172200,470819225,2200,2200,2200,2200,0
20230829,172100,470819225,2200,2200,2200,2200,0
20230829,172000,470819225,2200,2200,2200,2200,0
20230829,171900,470819225,2200,2200,2200,2200,0
20230829,171800,470819225,2200,2200,2200,2200,0
20230829,171700,470819225,2200,2200,2200,2200,0
20230829,171600,470819225,2200,2200,2200,2200,0
20230829,171500,470819225,2200,2200,2200,2200,0
20230829,171400,470819225,2200,2200,2200,2200,4497
20230829,171300,470819225,2200,2200,2200,2200,0
20230829,171200,470819225,2200,2200,2200,2200,0
20230829,171100,470819225,2200,2200,2200,2200,0
20230829,171000,470819225,2200,2200,2200,2200,0
20230829,170900,470819225,2200,2200,2200,2200,0
20230829,170800,470819225,2200,2200,2200,2200,0
20230829,170700,470819225,2200,2200,2200,2200,0
20230829,170600,470819225,2200,2200,2200,2200,0
20230829,170500,470819225,2200,2200,2200,2200,0
20230829,170400,470819225,2200,2200,2200,2200,0
20230829,170300,470819225,2200,2200,2200,2200,0
20230829,170200,470819225,2200,2200,2200,2200,0
20230829,170100,470819225,2200,2200,2200,2200,0
20230829,170000,470819225,2200,2200,2200,2200,0
20230829,165900,470819225,2200,2200,2200,2200,0
20230829,165800,470819225,2200,2200,2200,2200,0
20230829,165700,470819225,2200,2200,2200,2200,0
20230829,165600,470819225,2200,2200,2200,2200,0
20230829,165500,470819225,2200,2200,2200,2200,0
20230829,165400,470819225,2200,2200,2200,2200,0
20230829,165300,470819225,2200,2200,2200,2200,0
20230829,165200,470819225,2200,2200,2200,2200,0
20230829,165100,470819225,2200,2200,2200,2200,0
20230829,165000,470819225,2200,2200,2200,2200,0
20230829,164900,470819225,2200,2200,2200,2200,0
20230829,164800,470819225,2200,2200,2200,2200,0
20230829,164700,470819225,2200,2200,2200,2200,0
20230829,164600,470819225,2200,2200,2200,2200,0
20230829,164500,470819225,2200,2200,2200,2200,0
20230829,164400,470819225,2200,2200,2200,2200,4497
20230829,164300,470819225,2200,2200,2200,2200,0
20230829,164200,470819225,2200,2200,2200,2200,0
20230829,164100,470819225,2200,2200,2200,2200,0
20230829,164000,470819225,2200,2200,2200,2200,0
20230829,163900,470819225,2200,2200,2200,2200,0
20230829,163800,470819225,2200,2200,2200,2200,0
20230829,163700,470819225,2200,2200,2200,2200,0
20230829,163600,470819225,2200,2200,2200,2200,0
20230829,163500,470819225,2200,2200,2200,2200,0
20230829,163400,470819225,2200,2200,2200,2200,0
20230829,163300,470819225,2200,2200,2200,2200,0
20230829,163200,470819225,2200,2200,2200,2200,0
20230829,163100,470819225,2200,2200,2200,2200,0
20230829,163000,470819225,2200,2200,2200,2200,0
20230829,162900,470819225,2200,2200,2200,2200,0
20230829,162800,470819225,2200,2200,2200,2200,0
20230829,162700,470819225,2200,2200,2200,2200,0
20230829,162600,470819225,2200,2200,2200,2200,0
20230829,162500,470819225,2200,2200,2200,2200,0
20230829,162400,470819225,2200,2200,2200,2200,0
20230829,162300,470819225,2200,2200,2200,2200,0
20230829,162200,470819225,2200,2200,2200,2200,0
20230829,162100,470819225,2200,2200,2200,2200,0
20230829,162000,470819225,2200,2200,2200,2200,0
20230829,161900,470819225,2200,2200,2200,2200,0
20230829,161800,470819225,2200,2200,2200,2200,0
20230829,161700,470819225,2200,2200,2200,2200,0
20230829,161600,470819225,2200,2200,2200,2200,0
20230829,161500,470819225,2200,2200,2200,2200,0
20230829,161400,470819225,2200,2200,2200,2200,4497
20230829,161300,470819225,2200,2200,2200,2200,0
20230829,161200,470819225,2200,2200,2200,2200,0
20230829,161100,470819225,2200,2200,2200,2200,0
20230829,161000,470819225,2200,2200,2200,2200,0
20230829,160900,470819225,2200,2200,2200,2200,0
20230829,160800,470819225,2200,2200,2200,2200,0
20230829,160700,470819225,2200,2200,2200,2200,0
20230829,160600,470819225,2200,2200,2200,2200,0
20230829,160500,470819225,2200,2200,2200,2200,0
20230829,160400,470819225,2200,2200,2200,2200,0
20230829,160300,470819225,2200,2200,2200,2200,0
20230829,160200,470819225,2200,2200,2200,2200,0
20230829,160100,470819225,2200,2200,2200,2200,0
20230829,160000,470819225,2200,2200,2200,2200,0
20230829,155900,470819225,2200,2200,2200,2200,0
20230829,155800,470819225,2200,2200,2200,2200,0
20230829,155700,470819225,2200,2200,2200,2200,0
20230829,155600,470819225,2200,2200,2200,2200,0
20230829,155500,470819225,2200,2200,2200,2200,0
20230829,155400,470819225,2200,2200,2200,2200,0
20230829,155300,470819225,2200,2200,2200,2200,0
20230829,155200,470819225,2200,2200,2200,2200,0
20230829,155100,470819225,2200,2200,2200,2200,0
20230829,155000,470819225,2200,2200,2200,2200,0
20230829,154900,470819225,2200,2200,2200,2200,0
20230829,154800,470819225,2200,2200,2200,2200,0
20230829,154700,470819225,2200,2200,2200,2200,0
20230829,154600,470819225,2200,2200,2200,2200,0
20230829,154500,470819225,2200,2200,2200,2200,0
20230829,154400,470819225,2200,2200,2200,2200,4497
20230829,154300,470819225,2200,2200,2200,2200,0
20230829,154200,470819225,2200,2200,2200,2200,0
20230829,154100,470819225,2200,2200,2200,2200,0
20230829,154000,470819225,2200,2200,2200,2200,0
20230829,153900,470819225,2200,2200,2200,2200,0
20230829,153800,470819225,2200,2200,2200,2200,0
20230829,153700,470819225,2200,2200,2200,2200,0
20230829,153600,470819225,2200,2200,2200,2200,0
20230829,153500,470819225,2200,2200,2200,2200,0
20230829,153400,470819225,2200,2200,2200,2200,0
20230829,153300,470819225,2200,2200,2200,2200,0
20230829,153200,470819225,2200,2200,2200,2200,0
20230829,153100,470819225,2200,2200,2200,2200,0
20230829,153000,470819225,2200,2200,2200,2200,4497
20230829,152900,460925825,2195,2195,2195,2195,0
20230829,152800,460925825,2195,2195,2195,2195,0
20230829,152700,460925825,2195,2195,2195,2195,0
20230829,152600,460925825,2195,2195,2195,2195,0
20230829,152500,460925825,2195,2195,2195,2195,0
20230829,152400,460925825,2195,2195,2195,2195,0
20230829,152300,460925825,2195,2195,2195,2195,0
20230829,152200,460925825,2195,2195,2195,2195,0
20230829,152100,460925825,2195,2195,2195,2195,0
20230829,152000,460925825,2195,2195,2195,2195,0
20230829,151900,460925825,2195,2195,2200,2195,811
20230829,151800,459143490,2195,2195,2200,2195,1367
20230829,151700,456140800,2195,2195,2195,2195,1
20230829,151600,456138605,2195,2195,2195,2195,206
20230829,151500,455686435,2195,2195,2195,2195,0
20230829,151400,455686435,2195,2190,2195,2190,54
20230829,151300,455567980,2195,2195,2195,2195,187
20230829,151200,455157515,2195,2195,2195,2195,637
20230829,151100,453759300,2200,2200,2200,2195,413
20230829,151000,452851200,2200,2200,2200,2200,0
20230829,150900,452851200,2200,2200,2200,2200,40
20230829,150800,452763200,2195,2195,2195,2195,1
20230829,150700,452761005,2195,2195,2195,2195,5
20230829,150600,452750030,2195,2195,2195,2195,132
20230829,150500,452460290,2200,2200,2200,2200,0
20230829,150400,452460290,2200,2195,2200,2195,127
20230829,150300,452181520,2195,2195,2195,2195,7000
20230829,150200,436816520,2200,2200,2200,2200,0
20230829,150100,436816520,2200,2200,2200,2200,0
20230829,150000,436816520,2200,2200,2200,2200,100
20230829,145900,436596520,2200,2200,2200,2200,1
20230829,145800,436594320,2200,2200,2200,2200,4689
20230829,145700,426278520,2200,2200,2200,2200,165
20230829,145600,425915520,2205,2205,2205,2205,100
20230829,145500,425695020,2205,2205,2205,2205,0
20230829,145400,425695020,2205,2205,2205,2205,0
20230829,145300,425695020,2205,2205,2205,2205,2
20230829,145200,425690610,2205,2205,2205,2205,0
20230829,145100,425690610,2205,2205,2205,2205,2
20230829,145000,425686200,2200,2200,2200,2200,500
20230829,144900,424586200,2200,2200,2200,2200,30
20230829,144800,424520200,2200,2200,2200,2200,231
20230829,144700,424012000,2200,2200,2200,2200,250
20230829,144600,423462000,2200,2200,2200,2195,521
20230829,144500,422315805,2200,2200,2200,2200,410
20230829,144400,421413805,2200,2200,2200,2200,61
20230829,144300,421279605,2200,2200,2200,2200,0
20230829,144200,421279605,2200,2200,2200,2200,4
20230829,144100,421270805,2205,2205,2205,2205,1012
20230829,144000,419039345,2205,2205,2205,2205,0
20230829,143900,419039345,2205,2205,2205,2205,0
20230829,143800,419039345,2205,2205,2205,2205,5
20230829,143700,419028320,2200,2200,2200,2200,3
20230829,143600,419021720,2200,2200,2200,2200,701
20230829,143500,417479520,2200,2200,2200,2200,50
20230829,143400,417369520,2200,2205,2205,2200,11
20230829,143300,417345315,2200,2200,2200,2200,54
20230829,143200,417226515,2200,2200,2200,2200,1
20230829,143100,417224315,2200,2200,2200,2200,0
20230829,143000,417224315,2200,2200,2200,2200,23
20230829,142900,417173715,2200,2200,2200,2200,0
20230829,142800,417173715,2200,2200,2205,2200,225
20230829,142700,416678625,2200,2200,2200,2200,200
20230829,142600,416238625,2200,2200,2200,2200,0
20230829,142500,416238625,2200,2200,2200,2200,40
20230829,142400,416150625,2200,2200,2200,2200,440
20230829,142300,415182625,2200,2200,2200,2200,238
20230829,142200,414659025,2200,2200,2200,2200,0
20230829,142100,414659025,2200,2200,2200,2200,1
20230829,142000,414656825,2200,2200,2200,2200,1
20230829,141900,414654625,2200,2200,2200,2200,1
20230829,141800,414652425,2200,2200,2200,2200,0
20230829,141700,414652425,2200,2200,2200,2200,140
20230829,141600,414344425,2200,2205,2205,2200,374
20230829,141500,413521470,2205,2205,2205,2205,11
20230829,141400,413497215,2205,2205,2205,2205,240
20230829,141300,412968015,2205,2205,2205,2205,100
20230829,141200,412747515,2200,2200,2200,2200,0
20230829,141100,412747515,2200,2200,2200,2200,0
20230829,141000,412747515,2200,2200,2200,2200,5
20230829,140900,412736515,2200,2205,2205,2200,501
20230829,140800,411634310,2205,2200,2205,2200,12
20230829,140700,411607860,2195,2200,2200,2195,614
20230829,140600,410258040,2200,2200,2200,2200,0
20230829,140500,410258040,2200,2200,2200,2200,250
20230829,140400,409708040,2200,2205,2205,2200,12
20230829,140300,409681590,2205,2205,2205,2205,0
20230829,140200,409681590,2205,2205,2205,2205,107
20230829,140100,409445655,2205,2205,2205,2205,13
20230829,140000,409416990,2205,2205,2205,2205,383
20230829,135900,408572475,2200,2200,2200,2200,0
20230829,135800,408572475,2200,2200,2200,2200,1219
20230829,135700,405890675,2200,2200,2200,2200,0
20230829,135600,405890675,2200,2200,2200,2200,10
20230829,135500,405868675,2200,2200,2200,2200,10
20230829,135400,405846675,2200,2200,2200,2200,1
20230829,135300,405844475,2205,2195,2205,2195,304
20230829,135200,405174195,2205,2205,2205,2205,1
20230829,135100,405171990,2195,2205,2205,2195,9590
20230829,135000,384099710,2200,2200,2200,2200,7
20230829,134900,384084310,2200,2200,2205,2200,702
20230829,134800,382539425,2200,2200,2200,2200,0
20230829,134700,382539425,2200,2200,2200,2200,0
20230829,134600,382539425,2200,2200,2200,2200,500
20230829,134500,381439425,2200,2200,2200,2200,0
20230829,134400,381439425,2200,2205,2205,2200,5622
20230829,134300,369070875,2200,2200,2200,2200,0
20230829,134200,369070875,2200,2200,2200,2200,0
20230829,134100,369070875,2200,2205,2205,2200,53
20230829,134000,368954085,2210,2210,2210,2210,0
20230829,133900,368954085,2210,2210,2210,2210,241
20230829,133800,368421475,2205,2205,2205,2205,127
20230829,133700,368141440,2210,2210,2210,2210,0
20230829,133600,368141440,2210,2210,2210,2210,0
20230829,133500,368141440,2210,2205,2210,2205,150
20230829,133400,367810440,2205,2205,2205,2205,11
20230829,133300,367786185,2210,2210,2210,2210,398
20230829,133200,366906605,2210,2210,2210,2210,0
20230829,133100,366906605,2210,2215,2215,2210,51
20230829,133000,366793890,2210,2210,2210,2210,0
20230829,132900,366793890,2210,2210,2210,2210,1
20230829,132800,366791680,2210,2210,2210,2210,149
20230829,132700,366462390,2210,2210,2210,2210,50
20230829,132600,366351890,2215,2215,2215,2215,412
20230829,132500,365439310,2210,2210,2210,2210,10
20230829,132400,365417210,2210,2210,2210,2210,0
20230829,132300,365417210,2210,2210,2210,2210,10
20230829,132200,365395110,2215,2215,2215,2215,0
20230829,132100,365395110,2215,2215,2215,2215,400
20230829,132000,364509110,2215,2215,2215,2215,0
20230829,131900,364509110,2215,2215,2215,2215,200
20230829,131800,364066110,2215,2210,2215,2210,305
20230829,131700,363390560,2210,2210,2210,2210,0
20230829,131600,363390560,2210,2210,2210,2210,100
20230829,131500,363169560,2210,2210,2210,2210,0
20230829,131400,363169560,2210,2210,2210,2210,0
20230829,131300,363169560,2210,2210,2210,2210,0
20230829,131200,363169560,2210,2210,2210,2210,0
20230829,131100,363169560,2210,2210,2210,2210,10
20230829,131000,363147460,2210,2210,2210,2210,0
20230829,130900,363147460,2210,2210,2210,2210,425
20230829,130800,362208210,2215,2215,2215,2215,5
20230829,130700,362197135,2215,2215,2215,2215,0
20230829,130600,362197135,2215,2215,2215,2215,101
20230829,130500,361973420,2210,2210,2210,2210,0
20230829,130400,361973420,2210,2210,2215,2210,151
20230829,130300,361639655,2210,2210,2215,2210,62
20230829,130200,361502585,2210,2210,2210,2210,0
20230829,130100,361502585,2210,2210,2210,2210,282
20230829,130000,360879365,2210,2210,2210,2210,50
20230829,125900,360768865,2215,2215,2215,2215,342
20230829,125800,360011335,2220,2215,2220,2215,4902
20230829,125700,349151965,2215,2215,2215,2215,670
20230829,125600,347667915,2220,2215,2220,2215,5031
20230829,125500,336523380,2215,2215,2215,2215,0
20230829,125400,336523380,2215,2215,2215,2215,0
20230829,125300,336523380,2215,2215,2215,2215,20
20230829,125200,336479080,2215,2215,2215,2215,282
20230829,125100,335854450,2215,2215,2215,2215,0
20230829,125000,335854450,2215,2220,2220,2215,6
20230829,124900,335841135,2215,2215,2215,2215,1000
20230829,124800,333626135,2220,2215,2220,2215,237
20230829,124700,333100750,2220,2220,2220,2215,4057
20230829,124600,324094335,2220,2220,2220,2220,3495
20230829,124500,316335435,2215,2215,2215,2215,330
20230829,124400,315604485,2215,2215,2215,2215,0
20230829,124300,315604485,2215,2215,2215,2215,3292
20230829,124200,308312705,2215,2215,2215,2215,210
20230829,124100,307847555,2215,2215,2215,2215,40
20230829,124000,307758955,2215,2215,2215,2210,193
20230829,123900,307331960,2215,2215,2215,2215,35
20230829,123800,307254435,2215,2215,2215,2210,90
20230829,123700,307055305,2215,2215,2215,2215,210
20230829,123600,306590155,2220,2220,2220,2220,1
20230829,123500,306587935,2215,2215,2215,2215,0
20230829,123400,306587935,2215,2215,2215,2215,107
20230829,123300,306350930,2215,2215,2215,2215,8
20230829,123200,306333210,2215,2215,2215,2215,20
20230829,123100,306288910,2215,2215,2215,2215,105
20230829,123000,306056335,2210,2210,2210,2210,5
20230829,122900,306045285,2210,2210,2210,2210,10
20230829,122800,306023185,2210,2210,2210,2210,1
20230829,122700,306020975,2215,2215,2215,2215,37
20230829,122600,305939020,2215,2215,2215,2215,120
20230829,122500,305673220,2220,2220,2220,2220,0
20230829,122400,305673220,2220,2220,2220,2220,300
20230829,122300,305007220,2220,2220,2220,2220,5
20230829,122200,304996120,2220,2220,2220,2220,146
20230829,122100,304672000,2220,2220,2220,2220,80
20230829,122000,304494400,2210,2210,2210,2210,48
20230829,121900,304388320,2215,2210,2215,2210,377
20230829,121800,303553355,2215,2220,2220,2215,674
20230829,121700,302059360,2220,2215,2220,2215,459
20230829,121600,301042175,2215,2210,2215,2210,261
20230829,121500,300464360,2210,2210,2215,2210,121
20230829,121400,300196945,2210,2210,2210,2210,200
20230829,121300,299754945,2210,2210,2210,2210,1
20230829,121200,299752735,2210,2210,2210,2210,75
20230829,121100,299586985,2210,2215,2215,2210,203
20230829,121000,299138105,2210,2210,2210,2210,1100
20230829,120900,296707105,2210,2210,2210,2210,1600
20230829,120800,293171105,2210,2210,2210,2210,0
20230829,120700,293171105,2210,2210,2210,2210,76
20230829,120600,293003145,2210,2210,2210,2210,0
20230829,120500,293003145,2210,2210,2210,2210,175
20230829,120400,292616395,2210,2210,2210,2210,0
20230829,120300,292616395,2210,2210,2210,2210,0
20230829,120200,292616395,2210,2215,2215,2210,2
20230829,120100,292611970,2215,2215,2215,2215,200
20230829,120000,292168970,2210,2215,2220,2210,996
20230829,115900,289962925,2210,2210,2210,2210,85
20230829,115800,289775075,2210,2210,2210,2210,25
20230829,115700,289719825,2210,2210,2210,2210,0
20230829,115600,289719825,2210,2210,2210,2210,0
20230829,115500,289719825,2210,2210,2215,2210,302
20230829,115400,289050905,2205,2210,2210,2205,200
20230829,115300,288609655,2205,2205,2205,2205,79
20230829,115200,288435460,2205,2200,2205,2200,20
20230829,115100,288391450,2215,2205,2215,2205,2864
20230829,115000,282074875,2200,2210,2210,2200,6032
20230829,114900,268795105,2215,2215,2215,2215,250
20230829,114800,268241355,2215,2215,2215,2215,5
20230829,114700,268230280,2215,2215,2215,2215,0
20230829,114600,268230280,2215,2215,2215,2215,300
20230829,114500,267565780,2210,2215,2215,2210,462
20230829,114400,266544510,2215,2215,2215,2215,82
20230829,114300,266362880,2215,2215,2215,2215,16
20230829,114200,266327440,2215,2215,2215,2215,165
20230829,114100,265961965,2215,2220,2225,2215,964
20230829,114000,263822745,2220,2215,2220,2215,1779
20230829,113900,259874635,2215,2215,2215,2215,320
20230829,113800,259165835,2215,2215,2215,2215,670
20230829,113700,257681785,2215,2215,2215,2215,157
20230829,113600,257334030,2210,2210,2210,2210,10
20230829,113500,257311930,2210,2210,2210,2210,3
20230829,113400,257305300,2215,2215,2215,2215,1
20230829,113300,257303085,2220,2220,2220,2220,0
20230829,113200,257303085,2220,2220,2220,2210,14
20230829,113100,257272055,2220,2220,2220,2220,2025
20230829,113000,252776555,2220,2205,2220,2205,2310
20230829,112900,247672595,2205,2205,2205,2205,200
20230829,112800,247231595,2205,2205,2205,2205,227
20230829,112700,246731060,2200,2205,2205,2200,235
20230829,112600,246213060,2200,2200,2200,2200,5
20230829,112500,246202060,2200,2200,2200,2200,0
20230829,112400,246202060,2200,2200,2200,2200,10
20230829,112300,246180060,2200,2200,2200,2200,0
20230829,112200,246180060,2200,2200,2200,2200,63
20230829,112100,246041460,2200,2200,2200,2200,5
20230829,112000,246030460,2200,2200,2200,2200,2
20230829,111900,246026060,2200,2200,2200,2200,0
20230829,111800,246026060,2200,2200,2200,2200,0
20230829,111700,246026060,2200,2200,2200,2200,95
20230829,111600,245817060,2205,2200,2205,2200,88
20230829,111500,245623045,2205,2205,2205,2205,267
20230829,111400,245034310,2205,2205,2205,2205,521
20230829,111300,243885505,2205,2205,2205,2205,0
20230829,111200,243885505,2205,2205,2205,2205,5
20230829,111100,243874480,2205,2205,2205,2205,100
20230829,111000,243653980,2205,2205,2205,2205,0
20230829,110900,243653980,2205,2205,2205,2205,120
20230829,110800,243389380,2205,2205,2205,2205,0
20230829,110700,243389380,2205,2205,2205,2205,0
20230829,110600,243389380,2205,2205,2205,2205,0
20230829,110500,243389380,2205,2205,2205,2205,5
20230829,110400,243378355,2205,2205,2205,2205,2
20230829,110300,243373945,2205,2205,2205,2205,15
20230829,110200,243340870,2205,2205,2205,2205,10
20230829,110100,243318820,2205,2200,2205,2200,11
20230829,110000,243294590,2205,2205,2205,2205,0
20230829,105900,243294590,2205,2205,2205,2205,0
20230829,105800,243294590,2205,2205,2205,2205,200
20230829,105700,242853590,2205,2205,2205,2205,4
20230829,105600,242844770,2205,2205,2205,2205,390
20230829,105500,241984820,2205,2205,2205,2205,19
20230829,105400,241942925,2205,2205,2205,2205,0
20230829,105300,241942925,2205,2205,2205,2205,600
20230829,105200,240619925,2210,2210,2210,2210,0
20230829,105100,240619925,2210,2215,2215,2210,4658
20230829,105000,230324490,2220,2200,2220,2200,8000
20230829,104900,212617790,2200,2200,2200,2200,0
20230829,104800,212617790,2200,2200,2200,2200,52
20230829,104700,212503390,2200,2200,2200,2195,1110
20230829,104600,210062610,2200,2200,2200,2200,50
20230829,104500,209952610,2200,2200,2200,2200,1
20230829,104400,209950410,2205,2205,2205,2205,2
20230829,104300,209946000,2200,2200,2200,2200,4
20230829,104200,209937200,2205,2205,2205,2205,235
20230829,104100,209419025,2205,2205,2205,2205,0
20230829,104000,209419025,2205,2205,2205,2205,0
20230829,103900,209419025,2205,2205,2210,2205,486
20230829,103800,208347265,2205,2205,2205,2205,10
20230829,103700,208325215,2205,2205,2205,2205,200
20230829,103600,207884215,2210,2210,2210,2210,9
20230829,103500,207864325,2210,2210,2210,2210,20
20230829,103400,207820125,2210,2210,2210,2210,230
20230829,103300,207311825,2210,2210,2210,2210,80
20230829,103200,207135025,2210,2210,2210,2210,0
20230829,103100,207135025,2210,2210,2210,2210,0
20230829,103000,207135025,2210,2210,2210,2210,1
20230829,102900,207132815,2210,2210,2210,2210,30
20230829,102800,207066515,2210,2210,2210,2210,10
20230829,102700,207044415,2210,2210,2210,2210,203
20230829,102600,206595785,2210,2210,2210,2210,201
20230829,102500,206151575,2210,2205,2210,2205,508
20230829,102400,205030185,2210,2210,2210,2210,0
20230829,102300,205030185,2210,2210,2210,2200,30
20230829,102200,204963935,2210,2210,2210,2210,10
20230829,102100,204941835,2210,2205,2210,2205,151
20230829,102000,204608845,2205,2205,2205,2205,360
20230829,101900,203815045,2200,2200,2200,2200,1309
20230829,101800,200935245,2200,2200,2200,2200,400
20230829,101700,200055245,2200,2200,2200,2200,0
20230829,101600,200055245,2200,2200,2200,2200,150
20230829,101500,199725245,2200,2200,2215,2200,2462
20230829,101400,194289305,2195,2195,2195,2195,1
20230829,101300,194287110,2195,2200,2200,2195,618
20230829,101200,192927515,2190,2190,2190,2190,7
20230829,101100,192912185,2190,2190,2190,2190,464
20230829,101000,191896025,2195,2195,2195,2195,100
20230829,100900,191676525,2195,2195,2195,2195,170
20230829,100800,191303375,2195,2195,2195,2195,38
20230829,100700,191219965,2195,2195,2195,2195,1082
20230829,100600,188844975,2200,2200,2200,2200,0
20230829,100500,188844975,2200,2200,2200,2195,84
20230829,100400,188660225,2200,2200,2200,2200,1
20230829,100300,188658025,2200,2200,2200,2200,15
20230829,100200,188625025,2200,2195,2200,2190,1044
20230829,100100,186330060,2200,2200,2200,2200,100
20230829,100000,186110060,2200,2200,2200,2200,10
20230829,095900,186088060,2200,2200,2200,2200,1444
20230829,095800,182911260,2195,2195,2195,2195,594
20230829,095700,181607430,2195,2195,2195,2195,101
20230829,095600,181385735,2200,2205,2205,2195,22
20230829,095500,181337430,2190,2205,2205,2190,1498
20230829,095400,178048195,2210,2210,2210,2210,1000
20230829,095300,175838195,2210,2200,2210,2200,4165
20230829,095200,166671070,2200,2195,2200,2195,266
20230829,095100,166086070,2195,2200,2200,2195,219
20230829,095000,165605270,2200,2195,2200,2195,107
20230829,094900,165369875,2200,2200,2200,2200,714
20230829,094800,163799075,2200,2205,2205,2200,86
20230829,094700,163609605,2200,2200,2200,2200,520
20230829,094600,162465605,2205,2205,2205,2200,425
20230829,094500,161530480,2205,2205,2205,2200,233
20230829,094400,161017715,2200,2210,2215,2200,1036
20230829,094300,158729240,2210,2215,2215,2210,1536
20230829,094200,155333000,2215,2205,2220,2205,6830
20230829,094100,140244955,2205,2200,2205,2200,231
20230829,094000,139736105,2200,2200,2205,2200,1251
20230829,093900,136983405,2200,2200,2205,2200,628
20230829,093800,135600305,2205,2205,2205,2200,1247
20230829,093700,132855995,2205,2195,2205,2195,3513
20230829,093600,125122385,2195,2195,2200,2195,269
20230829,093500,124531925,2195,2195,2200,2195,146
20230829,093400,124210925,2195,2195,2195,2195,77
20230829,093300,124041910,2195,2195,2200,2195,18
20230829,093200,124002390,2195,2195,2195,2195,251
20230829,093100,123451445,2195,2195,2200,2195,2423
20230829,093000,118128315,2195,2185,2195,2185,2871
20230829,092900,111846830,2185,2185,2185,2185,4
20230829,092800,111838090,2190,2190,2195,2190,1393
20230829,092700,108785420,2190,2190,2190,2190,750
20230829,092600,107142920,2190,2190,2190,2190,2
20230829,092500,107138540,2190,2195,2195,2190,241
20230829,092400,106610250,2195,2195,2195,2190,218
20230829,092300,106131825,2190,2190,2195,2190,208
20230829,092200,105676285,2190,2200,2200,2190,4835
20230829,092100,95070140,2205,2195,2220,2195,6891
20230829,092000,79867235,2195,2195,2200,2190,815
20230829,091900,78077995,2195,2190,2200,2190,1399
20230829,091800,75008045,2190,2190,2195,2190,851
20230829,091700,73140530,2190,2185,2195,2180,5079
20230829,091600,62028075,2180,2175,2180,2175,2207
20230829,091500,57217120,2180,2170,2180,2170,1164
20230829,091400,54689865,2170,2170,2170,2160,3545
20230829,091300,47019575,2175,2170,2180,2170,774
20230829,091200,45334210,2170,2185,2185,2170,742
20230829,091100,43721955,2185,2165,2190,2165,5191
20230829,091000,32427460,2160,2165,2165,2160,450
20230829,090900,31454960,2160,2155,2160,2155,1183
20230829,090800,28904285,2155,2155,2155,2155,527
20230829,090700,27768600,2160,2145,2160,2140,1511
20230829,090600,24529145,2145,2145,2145,2145,10
20230829,090500,24507695,2145,2140,2145,2140,1294
20230829,090400,21738530,2135,2140,2140,2130,8665
20230829,090300,3239665,2145,2145,2145,2145,288
20230829,090200,2621905,2145,2145,2145,2145,771
20230829,090100,968110,2145,2140,2145,2140,51
20230829,090000,858720,2140,2170,2170,2140,396