KissMeData/011300/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185000,3747057565,2520,2520,2520,2520,13920
20230824,184900,3747057565,2520,2520,2520,2520,0
20230824,184800,3747057565,2520,2520,2520,2520,0
20230824,184700,3747057565,2520,2520,2520,2520,0
20230824,184600,3747057565,2520,2520,2520,2520,0
20230824,184500,3747057565,2520,2520,2520,2520,0
20230824,184400,3747057565,2520,2520,2520,2520,0
20230824,184300,3747057565,2520,2520,2520,2520,0
20230824,184200,3747057565,2520,2520,2520,2520,0
20230824,184100,3747057565,2520,2520,2520,2520,0
20230824,184000,3747057565,2520,2520,2520,2520,0
20230824,183900,3747057565,2520,2520,2520,2520,0
20230824,183800,3747057565,2520,2520,2520,2520,0
20230824,183700,3747057565,2520,2520,2520,2520,0
20230824,183600,3747057565,2520,2520,2520,2520,0
20230824,183500,3747057565,2520,2520,2520,2520,0
20230824,183400,3747057565,2520,2520,2520,2520,0
20230824,183300,3747057565,2520,2520,2520,2520,0
20230824,183200,3747057565,2520,2520,2520,2520,0
20230824,183100,3747057565,2520,2520,2520,2520,0
20230824,183000,3747057565,2520,2520,2520,2520,0
20230824,182900,3747057565,2520,2520,2520,2520,0
20230824,182800,3747057565,2520,2520,2520,2520,0
20230824,182700,3747057565,2520,2520,2520,2520,0
20230824,182600,3747057565,2520,2520,2520,2520,0
20230824,182500,3747057565,2520,2520,2520,2520,0
20230824,182400,3747057565,2520,2520,2520,2520,0
20230824,182300,3747057565,2520,2520,2520,2520,0
20230824,182200,3747057565,2520,2520,2520,2520,0
20230824,182100,3747057565,2520,2520,2520,2520,0
20230824,182000,3747057565,2520,2520,2520,2520,13920
20230824,181900,3747057565,2520,2520,2520,2520,0
20230824,181800,3747057565,2520,2520,2520,2520,0
20230824,181700,3747057565,2520,2520,2520,2520,0
20230824,181600,3747057565,2520,2520,2520,2520,0
20230824,181500,3747057565,2520,2520,2520,2520,0
20230824,181400,3747057565,2520,2520,2520,2520,0
20230824,181300,3747057565,2520,2520,2520,2520,0
20230824,181200,3747057565,2520,2520,2520,2520,0
20230824,181100,3747057565,2520,2520,2520,2520,0
20230824,181000,3747057565,2520,2520,2520,2520,0
20230824,180900,3747057565,2520,2520,2520,2520,0
20230824,180800,3747057565,2520,2520,2520,2520,0
20230824,180700,3747057565,2520,2520,2520,2520,0
20230824,180600,3747057565,2520,2520,2520,2520,0
20230824,180500,3747057565,2520,2520,2520,2520,0
20230824,180400,3747057565,2520,2520,2520,2520,0
20230824,180300,3747057565,2520,2520,2520,2520,0
20230824,180200,3747057565,2520,2520,2520,2520,0
20230824,180100,3747057565,2520,2520,2520,2520,0
20230824,180000,3747057565,2520,2520,2520,2520,0
20230824,175900,3747057565,2520,2520,2520,2520,0
20230824,175800,3747057565,2520,2520,2520,2520,0
20230824,175700,3747057565,2520,2520,2520,2520,0
20230824,175600,3747057565,2520,2520,2520,2520,0
20230824,175500,3747057565,2520,2520,2520,2520,0
20230824,175400,3747057565,2520,2520,2520,2520,0
20230824,175300,3747057565,2520,2520,2520,2520,0
20230824,175200,3747057565,2520,2520,2520,2520,0
20230824,175100,3747057565,2520,2520,2520,2520,0
20230824,175000,3747057565,2520,2520,2520,2520,13920
20230824,174900,3747057565,2520,2520,2520,2520,0
20230824,174800,3747057565,2520,2520,2520,2520,0
20230824,174700,3747057565,2520,2520,2520,2520,0
20230824,174600,3747057565,2520,2520,2520,2520,0
20230824,174500,3747057565,2520,2520,2520,2520,0
20230824,174400,3747057565,2520,2520,2520,2520,0
20230824,174300,3747057565,2520,2520,2520,2520,0
20230824,174200,3747057565,2520,2520,2520,2520,0
20230824,174100,3747057565,2520,2520,2520,2520,0
20230824,174000,3747057565,2520,2520,2520,2520,0
20230824,173900,3747057565,2520,2520,2520,2520,0
20230824,173800,3747057565,2520,2520,2520,2520,0
20230824,173700,3747057565,2520,2520,2520,2520,0
20230824,173600,3747057565,2520,2520,2520,2520,0
20230824,173500,3747057565,2520,2520,2520,2520,0
20230824,173400,3747057565,2520,2520,2520,2520,0
20230824,173300,3747057565,2520,2520,2520,2520,0
20230824,173200,3747057565,2520,2520,2520,2520,0
20230824,173100,3747057565,2520,2520,2520,2520,0
20230824,173000,3747057565,2520,2520,2520,2520,0
20230824,172900,3747057565,2520,2520,2520,2520,0
20230824,172800,3747057565,2520,2520,2520,2520,0
20230824,172700,3747057565,2520,2520,2520,2520,0
20230824,172600,3747057565,2520,2520,2520,2520,0
20230824,172500,3747057565,2520,2520,2520,2520,0
20230824,172400,3747057565,2520,2520,2520,2520,0
20230824,172300,3747057565,2520,2520,2520,2520,0
20230824,172200,3747057565,2520,2520,2520,2520,0
20230824,172100,3747057565,2520,2520,2520,2520,0
20230824,172000,3747057565,2520,2520,2520,2520,13920
20230824,171900,3747057565,2520,2520,2520,2520,0
20230824,171800,3747057565,2520,2520,2520,2520,0
20230824,171700,3747057565,2520,2520,2520,2520,0
20230824,171600,3747057565,2520,2520,2520,2520,0
20230824,171500,3747057565,2520,2520,2520,2520,0
20230824,171400,3747057565,2520,2520,2520,2520,0
20230824,171300,3747057565,2520,2520,2520,2520,0
20230824,171200,3747057565,2520,2520,2520,2520,0
20230824,171100,3747057565,2520,2520,2520,2520,0
20230824,171000,3747057565,2520,2520,2520,2520,0
20230824,170900,3747057565,2520,2520,2520,2520,0
20230824,170800,3747057565,2520,2520,2520,2520,0
20230824,170700,3747057565,2520,2520,2520,2520,0
20230824,170600,3747057565,2520,2520,2520,2520,0
20230824,170500,3747057565,2520,2520,2520,2520,0
20230824,170400,3747057565,2520,2520,2520,2520,0
20230824,170300,3747057565,2520,2520,2520,2520,0
20230824,170200,3747057565,2520,2520,2520,2520,0
20230824,170100,3747057565,2520,2520,2520,2520,0
20230824,170000,3747057565,2520,2520,2520,2520,0
20230824,165900,3747057565,2520,2520,2520,2520,0
20230824,165800,3747057565,2520,2520,2520,2520,0
20230824,165700,3747057565,2520,2520,2520,2520,0
20230824,165600,3747057565,2520,2520,2520,2520,0
20230824,165500,3747057565,2520,2520,2520,2520,0
20230824,165400,3747057565,2520,2520,2520,2520,0
20230824,165300,3747057565,2520,2520,2520,2520,0
20230824,165200,3747057565,2520,2520,2520,2520,0
20230824,165100,3747057565,2520,2520,2520,2520,0
20230824,165000,3747057565,2520,2520,2520,2520,13920
20230824,164900,3747057565,2520,2520,2520,2520,0
20230824,164800,3747057565,2520,2520,2520,2520,0
20230824,164700,3747057565,2520,2520,2520,2520,0
20230824,164600,3747057565,2520,2520,2520,2520,0
20230824,164500,3747057565,2520,2520,2520,2520,0
20230824,164400,3747057565,2520,2520,2520,2520,0
20230824,164300,3747057565,2520,2520,2520,2520,0
20230824,164200,3747057565,2520,2520,2520,2520,0
20230824,164100,3747057565,2520,2520,2520,2520,0
20230824,164000,3747057565,2520,2520,2520,2520,0
20230824,163900,3747057565,2520,2520,2520,2520,0
20230824,163800,3747057565,2520,2520,2520,2520,0
20230824,163700,3747057565,2520,2520,2520,2520,0
20230824,163600,3747057565,2520,2520,2520,2520,0
20230824,163500,3747057565,2520,2520,2520,2520,0
20230824,163400,3747057565,2520,2520,2520,2520,0
20230824,163300,3747057565,2520,2520,2520,2520,0
20230824,163200,3747057565,2520,2520,2520,2520,0
20230824,163100,3747057565,2520,2520,2520,2520,0
20230824,163000,3747057565,2520,2520,2520,2520,0
20230824,162900,3747057565,2520,2520,2520,2520,0
20230824,162800,3747057565,2520,2520,2520,2520,0
20230824,162700,3747057565,2520,2520,2520,2520,0
20230824,162600,3747057565,2520,2520,2520,2520,0
20230824,162500,3747057565,2520,2520,2520,2520,0
20230824,162400,3747057565,2520,2520,2520,2520,0
20230824,162300,3747057565,2520,2520,2520,2520,0
20230824,162200,3747057565,2520,2520,2520,2520,0
20230824,162100,3747057565,2520,2520,2520,2520,0
20230824,162000,3747057565,2520,2520,2520,2520,13920
20230824,161900,3747057565,2520,2520,2520,2520,0
20230824,161800,3747057565,2520,2520,2520,2520,0
20230824,161700,3747057565,2520,2520,2520,2520,0
20230824,161600,3747057565,2520,2520,2520,2520,0
20230824,161500,3747057565,2520,2520,2520,2520,0
20230824,161400,3747057565,2520,2520,2520,2520,0
20230824,161300,3747057565,2520,2520,2520,2520,0
20230824,161200,3747057565,2520,2520,2520,2520,0
20230824,161100,3747057565,2520,2520,2520,2520,0
20230824,161000,3747057565,2520,2520,2520,2520,0
20230824,160900,3747057565,2520,2520,2520,2520,0
20230824,160800,3747057565,2520,2520,2520,2520,0
20230824,160700,3747057565,2520,2520,2520,2520,0
20230824,160600,3747057565,2520,2520,2520,2520,0
20230824,160500,3747057565,2520,2520,2520,2520,0
20230824,160400,3747057565,2520,2520,2520,2520,0
20230824,160300,3747057565,2520,2520,2520,2520,0
20230824,160200,3747057565,2520,2520,2520,2520,0
20230824,160100,3747057565,2520,2520,2520,2520,0
20230824,160000,3747057565,2520,2520,2520,2520,0
20230824,155900,3747057565,2520,2520,2520,2520,0
20230824,155800,3747057565,2520,2520,2520,2520,0
20230824,155700,3747057565,2520,2520,2520,2520,0
20230824,155600,3747057565,2520,2520,2520,2520,0
20230824,155500,3747057565,2520,2520,2520,2520,0
20230824,155400,3747057565,2520,2520,2520,2520,0
20230824,155300,3747057565,2520,2520,2520,2520,0
20230824,155200,3747057565,2520,2520,2520,2520,0
20230824,155100,3747057565,2520,2520,2520,2520,0
20230824,155000,3747057565,2520,2520,2520,2520,13920
20230824,154900,3747057565,2520,2520,2520,2520,0
20230824,154800,3747057565,2520,2520,2520,2520,0
20230824,154700,3747057565,2520,2520,2520,2520,0
20230824,154600,3747057565,2520,2520,2520,2520,0
20230824,154500,3747057565,2520,2520,2520,2520,0
20230824,154400,3747057565,2520,2520,2520,2520,0
20230824,154300,3747057565,2520,2520,2520,2520,0
20230824,154200,3747057565,2520,2520,2520,2520,0
20230824,154100,3747057565,2520,2520,2520,2520,0
20230824,154000,3747057565,2520,2520,2520,2520,0
20230824,153900,3747057565,2520,2520,2520,2520,0
20230824,153800,3747057565,2520,2520,2520,2520,0
20230824,153700,3747057565,2520,2520,2520,2520,0
20230824,153600,3747057565,2520,2520,2520,2520,0
20230824,153500,3747057565,2520,2520,2520,2520,0
20230824,153400,3747057565,2520,2520,2520,2520,0
20230824,153300,3747057565,2520,2520,2520,2520,0
20230824,153200,3747057565,2520,2520,2520,2520,0
20230824,153100,3747057565,2520,2520,2520,2520,0
20230824,153000,3747057565,2520,2520,2520,2520,13920
20230824,152900,3711979165,2505,2505,2505,2505,0
20230824,152800,3711979165,2505,2505,2505,2505,0
20230824,152700,3711979165,2505,2505,2505,2505,0
20230824,152600,3711979165,2505,2505,2505,2505,0
20230824,152500,3711979165,2505,2505,2505,2505,0
20230824,152400,3711979165,2505,2505,2505,2505,0
20230824,152300,3711979165,2505,2505,2505,2505,0
20230824,152200,3711979165,2505,2505,2505,2505,0
20230824,152100,3711979165,2505,2505,2505,2505,0
20230824,152000,3711979165,2505,2505,2505,2505,0
20230824,151900,3711979165,2505,2505,2505,2500,4048
20230824,151800,3701844055,2505,2505,2505,2505,2894
20230824,151700,3694594585,2500,2500,2500,2500,1065
20230824,151600,3691932085,2500,2500,2500,2500,751
20230824,151500,3690054585,2500,2500,2505,2495,1470
20230824,151400,3686380475,2500,2505,2505,2500,150
20230824,151300,3686004975,2505,2500,2505,2500,751
20230824,151200,3684123975,2500,2500,2505,2500,2512
20230824,151100,3677834905,2500,2500,2505,2500,1061
20230824,151000,3675182400,2500,2500,2500,2500,414
20230824,150900,3674147400,2500,2500,2500,2500,5
20230824,150800,3674134900,2500,2495,2500,2495,755
20230824,150700,3672247500,2500,2500,2500,2500,4200
20230824,150600,3661747500,2500,2500,2500,2495,501
20230824,150500,3660496000,2500,2490,2500,2490,1206
20230824,150400,3657493050,2500,2490,2500,2490,11
20230824,150300,3657465650,2500,2500,2500,2480,30649
20230824,150200,3581442480,2485,2495,2500,2485,39503
20230824,150100,3483091420,2495,2495,2495,2495,1077
20230824,150000,3480404305,2495,2500,2500,2495,1511
20230824,145900,3476632185,2495,2500,2500,2495,1280
20230824,145800,3473432825,2500,2500,2500,2500,1120
20230824,145700,3470632825,2495,2495,2500,2495,1602
20230824,145600,3466635825,2500,2495,2500,2495,8015
20230824,145500,3446638325,2495,2495,2495,2495,71
20230824,145400,3446461180,2500,2510,2515,2500,7702
20230824,145300,3427200460,2515,2515,2515,2515,0
20230824,145200,3427200460,2515,2515,2515,2500,399
20230824,145100,3426201265,2515,2500,2515,2500,4724
20230824,145000,3414344085,2500,2505,2510,2500,3658
20230824,144900,3405196515,2505,2505,2505,2505,832
20230824,144800,3403112355,2505,2505,2505,2500,951
20230824,144700,3400730105,2505,2500,2505,2500,15
20230824,144600,3400692565,2500,2495,2500,2495,2234
20230824,144500,3395109190,2500,2505,2505,2500,3103
20230824,144400,3387351685,2500,2500,2510,2500,5732
20230824,144300,3373020675,2510,2500,2510,2500,1383
20230824,144200,3369556725,2510,2510,2510,2500,494
20230824,144100,3368321665,2510,2510,2510,2510,0
20230824,144000,3368321665,2510,2505,2510,2505,470
20230824,143900,3367144310,2505,2505,2505,2505,50
20230824,143800,3367019060,2510,2505,2510,2505,1614
20230824,143700,3362975985,2505,2505,2505,2500,821
20230824,143600,3360921980,2505,2500,2505,2500,431
20230824,143500,3359842375,2505,2500,2505,2500,202
20230824,143400,3359337370,2505,2500,2505,2500,227
20230824,143300,3358769860,2505,2500,2505,2500,201
20230824,143200,3358267355,2505,2505,2505,2505,500
20230824,143100,3357014855,2505,2505,2505,2505,1000
20230824,143000,3354509855,2505,2505,2505,2505,2248
20230824,142900,3348878615,2505,2495,2505,2495,3102
20230824,142800,3341108615,2505,2495,2505,2490,1968
20230824,142700,3336186640,2495,2495,2505,2495,1196
20230824,142600,3333201710,2500,2500,2500,2495,2803
20230824,142500,3326197710,2495,2495,2495,2495,1811
20230824,142400,3321679265,2495,2490,2495,2490,216
20230824,142300,3321141395,2495,2485,2495,2485,2800
20230824,142200,3314170225,2490,2485,2490,2485,244
20230824,142100,3313563380,2485,2480,2485,2480,1559
20230824,142000,3309692615,2485,2485,2485,2485,1217
20230824,141900,3306668370,2485,2485,2485,2485,1981
20230824,141800,3301745585,2490,2490,2490,2490,1
20230824,141700,3301743095,2485,2490,2490,2485,408
20230824,141600,3300729190,2490,2490,2490,2490,26
20230824,141500,3300664450,2490,2485,2490,2480,306
20230824,141400,3299904445,2480,2480,2490,2475,10746
20230824,141300,3273254375,2480,2485,2485,2480,6657
20230824,141200,3256734865,2490,2490,2490,2480,21029
20230824,141100,3204537550,2490,2490,2490,2490,4034
20230824,141000,3194492890,2490,2490,2495,2490,5365
20230824,140900,3181133825,2490,2485,2490,2485,2029
20230824,140800,3176090310,2490,2490,2495,2480,44556
20230824,140700,3065287560,2495,2495,2500,2490,2993
20230824,140600,3057830385,2490,2490,2500,2490,12836
20230824,140500,3025855675,2490,2495,2495,2490,9081
20230824,140400,3003204780,2495,2495,2495,2495,4000
20230824,140300,2993224780,2495,2495,2495,2495,1141
20230824,140200,2990377985,2500,2500,2500,2500,1200
20230824,140100,2987377985,2500,2495,2500,2495,1506
20230824,140000,2983618485,2495,2495,2495,2495,1229
20230824,135900,2980552130,2495,2495,2495,2495,696
20230824,135800,2978815610,2495,2495,2495,2495,19905
20230824,135700,2929152635,2495,2495,2495,2495,3
20230824,135600,2929145150,2500,2510,2510,2500,3414
20230824,135500,2920609575,2515,2500,2515,2500,3
20230824,135400,2920602060,2500,2500,2500,2500,1098
20230824,135300,2917857060,2515,2500,2515,2500,3304
20230824,135200,2909592500,2500,2515,2515,2495,747
20230824,135100,2907728415,2495,2505,2515,2495,21001
20230824,135000,2855242135,2505,2500,2505,2500,5104
20230824,134900,2842477135,2500,2510,2510,2500,2705
20230824,134800,2835698535,2510,2510,2510,2510,9
20230824,134700,2835675945,2515,2515,2515,2500,693
20230824,134600,2833940335,2515,2510,2515,2505,1611
20230824,134500,2829898030,2515,2515,2515,2500,1346
20230824,134400,2826527865,2520,2510,2520,2500,3441
20230824,134300,2817910655,2510,2510,2510,2510,1500
20230824,134200,2814145655,2510,2510,2525,2510,992
20230824,134100,2811655720,2510,2510,2510,2510,3000
20230824,134000,2804125720,2530,2530,2535,2505,2280
20230824,133900,2798404925,2530,2525,2530,2525,756
20230824,133800,2796494865,2530,2530,2530,2520,88
20230824,133700,2796273085,2510,2535,2535,2500,30014
20230824,133600,2720920470,2520,2535,2535,2520,620
20230824,133500,2719358050,2530,2530,2530,2530,4505
20230824,133400,2707960400,2530,2520,2530,2520,4906
20230824,133300,2695552810,2530,2530,2530,2520,102
20230824,133200,2695295250,2525,2525,2525,2520,1066
20230824,133100,2692608920,2530,2520,2530,2520,4
20230824,133000,2692598830,2530,2515,2530,2515,652
20230824,132900,2690959035,2535,2535,2535,2535,1
20230824,132800,2690956500,2535,2530,2535,2515,2941
20230824,132700,2683523260,2530,2520,2530,2515,195
20230824,132600,2683032795,2535,2535,2535,2535,2
20230824,132500,2683027725,2535,2530,2535,2530,3456
20230824,132400,2674284040,2525,2530,2530,2525,111
20230824,132300,2674003760,2515,2515,2515,2515,894
20230824,132200,2671755350,2530,2530,2530,2530,23
20230824,132100,2671697160,2530,2530,2530,2530,303
20230824,132000,2670930570,2515,2535,2535,2515,3533
20230824,131900,2662015075,2535,2515,2535,2515,1001
20230824,131800,2659497540,2535,2515,2535,2515,1510
20230824,131700,2655697870,2535,2535,2535,2535,1
20230824,131600,2655695335,2530,2525,2530,2525,11900
20230824,131500,2625591175,2530,2530,2530,2530,1
20230824,131400,2625588645,2530,2530,2530,2520,1807
20230824,131300,2621034975,2520,2520,2520,2520,1200
20230824,131200,2618010975,2530,2530,2530,2530,1
20230824,131100,2618008445,2535,2535,2535,2535,100
20230824,131000,2617754945,2535,2520,2535,2520,2633
20230824,130900,2611114655,2535,2530,2535,2530,4477
20230824,130800,2599787830,2530,2530,2530,2530,200
20230824,130700,2599281830,2530,2530,2530,2530,3
20230824,130600,2599274240,2530,2520,2530,2520,1443
20230824,130500,2595636870,2520,2510,2520,2510,4065
20230824,130400,2585425455,2505,2500,2510,2500,1951
20230824,130300,2580538265,2500,2500,2500,2500,117
20230824,130200,2580245765,2500,2500,2500,2500,25
20230824,130100,2580183265,2495,2505,2505,2495,591
20230824,130000,2578705635,2500,2500,2500,2500,1209
20230824,125900,2575683135,2495,2500,2505,2495,5070
20230824,125800,2563010400,2510,2505,2510,2505,323
20230824,125700,2562201180,2505,2505,2505,2505,0
20230824,125600,2562201180,2505,2505,2505,2505,75
20230824,125500,2562013305,2505,2505,2505,2505,340
20230824,125400,2561161605,2510,2510,2510,2510,0
20230824,125300,2561161605,2510,2505,2510,2505,222
20230824,125200,2560604495,2505,2505,2505,2500,32
20230824,125100,2560524435,2505,2505,2505,2500,11997
20230824,125000,2530511095,2500,2505,2505,2500,601
20230824,124900,2529008460,2505,2505,2505,2505,610
20230824,124800,2527480410,2500,2500,2500,2500,0
20230824,124700,2527480410,2500,2500,2500,2500,412
20230824,124600,2526450410,2500,2500,2500,2500,0
20230824,124500,2526450410,2500,2500,2500,2500,376
20230824,124400,2525510410,2500,2500,2500,2500,0
20230824,124300,2525510410,2500,2505,2505,2500,661
20230824,124200,2523857410,2500,2500,2500,2500,19486
20230824,124100,2475142410,2500,2505,2505,2500,7630
20230824,124000,2456066390,2505,2505,2505,2500,7111
20230824,123900,2438264205,2505,2510,2510,2505,6246
20230824,123800,2422587475,2510,2510,2510,2510,27
20230824,123700,2422519705,2510,2510,2510,2510,229
20230824,123600,2421944915,2515,2510,2515,2510,377
20230824,123500,2420998050,2510,2515,2515,2510,1501
20230824,123400,2417223535,2520,2520,2520,2520,0
20230824,123300,2417223535,2520,2520,2520,2520,0
20230824,123200,2417223535,2520,2515,2520,2515,1351
20230824,123100,2413825765,2515,2515,2515,2515,82
20230824,123000,2413619535,2515,2510,2515,2510,6
20230824,122900,2413604470,2515,2515,2515,2515,1
20230824,122800,2413601955,2515,2505,2515,2505,21
20230824,122700,2413549340,2515,2510,2515,2510,401
20230824,122600,2412542825,2510,2500,2510,2500,294
20230824,122500,2411807120,2510,2510,2510,2510,7
20230824,122400,2411789550,2500,2500,2500,2500,5623
20230824,122300,2397732050,2510,2510,2510,2510,0
20230824,122200,2397732050,2510,2510,2510,2510,250
20230824,122100,2397104550,2510,2510,2510,2510,2
20230824,122000,2397099530,2510,2505,2510,2505,491
20230824,121900,2395867620,2510,2505,2510,2500,888
20230824,121800,2393645620,2510,2510,2510,2510,0
20230824,121700,2393645620,2510,2500,2510,2500,3932
20230824,121600,2383815610,2495,2500,2500,2495,14004
20230824,121500,2348873155,2500,2505,2505,2500,4487
20230824,121400,2337652955,2510,2500,2510,2500,589
20230824,121300,2336180035,2515,2515,2515,2505,102
20230824,121200,2335924505,2505,2505,2505,2505,2312
20230824,121100,2330132945,2505,2510,2515,2500,62885
20230824,121000,2172796000,2510,2510,2510,2510,2103
20230824,120900,2167517470,2505,2505,2505,2505,675
20230824,120800,2165826595,2505,2505,2505,2505,433
20230824,120700,2164741930,2505,2505,2505,2505,2250
20230824,120600,2159105680,2505,2505,2505,2505,648
20230824,120500,2157482440,2510,2510,2510,2510,255
20230824,120400,2156842390,2510,2510,2510,2510,490
20230824,120300,2155612490,2510,2510,2510,2510,0
20230824,120200,2155612490,2510,2510,2510,2510,10
20230824,120100,2155587390,2505,2510,2510,2505,3691
20230824,120000,2146327430,2510,2510,2515,2510,827
20230824,115900,2144251440,2510,2515,2515,2510,15361
20230824,115800,2105685330,2510,2510,2510,2510,1000
20230824,115700,2103175330,2520,2520,2520,2520,726
20230824,115600,2101345810,2510,2520,2520,2510,488
20230824,115500,2100119930,2520,2520,2520,2520,500
20230824,115400,2098859930,2520,2520,2520,2520,607
20230824,115300,2097330290,2510,2510,2510,2510,431
20230824,115200,2096248480,2510,2510,2510,2510,251
20230824,115100,2095618470,2510,2510,2510,2510,70
20230824,115000,2095442770,2520,2520,2520,2520,0
20230824,114900,2095442770,2520,2520,2520,2520,0
20230824,114800,2095442770,2520,2510,2520,2510,1059
20230824,114700,2092782710,2510,2510,2510,2510,358
20230824,114600,2091884130,2515,2515,2515,2515,311
20230824,114500,2091101965,2515,2510,2515,2510,685
20230824,114400,2089381690,2510,2510,2510,2510,795
20230824,114300,2087386240,2515,2515,2515,2515,25
20230824,114200,2087323365,2515,2515,2515,2515,128
20230824,114100,2087001445,2515,2515,2515,2515,241
20230824,114000,2086395330,2515,2515,2515,2515,200
20230824,113900,2085892330,2510,2510,2510,2510,80
20230824,113800,2085691530,2510,2510,2510,2510,0
20230824,113700,2085691530,2510,2515,2515,2510,153
20230824,113600,2085307485,2515,2515,2515,2515,2297
20230824,113500,2079530530,2520,2520,2520,2520,10
20230824,113400,2079505330,2530,2520,2530,2520,5008
20230824,113300,2066838935,2525,2525,2525,2525,0
20230824,113200,2066838935,2525,2525,2525,2525,0
20230824,113100,2066838935,2525,2525,2525,2525,500
20230824,113000,2065576435,2525,2525,2525,2525,57
20230824,112900,2065432510,2515,2515,2515,2515,153
20230824,112800,2065047715,2520,2520,2520,2520,0
20230824,112700,2065047715,2520,2520,2520,2520,100
20230824,112600,2064795715,2520,2520,2520,2520,100
20230824,112500,2064543715,2520,2520,2520,2520,90
20230824,112400,2064316915,2520,2520,2520,2520,0
20230824,112300,2064316915,2520,2520,2520,2520,14
20230824,112200,2064281635,2510,2510,2510,2510,0
20230824,112100,2064281635,2510,2510,2510,2510,1000
20230824,112000,2061771635,2510,2515,2515,2510,275
20230824,111900,2061081255,2510,2510,2510,2510,0
20230824,111800,2061081255,2510,2530,2530,2510,1331
20230824,111700,2057732300,2525,2525,2525,2525,1
20230824,111600,2057729775,2535,2530,2535,2520,1332
20230824,111500,2054354505,2530,2530,2530,2530,3
20230824,111400,2054346915,2530,2530,2530,2530,306
20230824,111300,2053572735,2530,2530,2530,2530,1160
20230824,111200,2050637935,2530,2530,2530,2530,0
20230824,111100,2050637935,2530,2530,2530,2530,1
20230824,111000,2050635405,2525,2530,2530,2525,1066
20230824,110900,2047943425,2530,2530,2530,2530,105
20230824,110800,2047677775,2535,2530,2535,2510,3371
20230824,110700,2039200035,2535,2525,2535,2525,2773
20230824,110600,2032198200,2525,2525,2525,2525,0
20230824,110500,2032198200,2525,2525,2525,2520,2138
20230824,110400,2026805380,2530,2530,2530,2530,1000
20230824,110300,2024275380,2530,2525,2530,2525,11
20230824,110200,2024247600,2530,2515,2530,2515,1201
20230824,110100,2021217070,2525,2520,2525,2520,195
20230824,110000,2020724745,2510,2520,2520,2510,1206
20230824,105900,2017696845,2520,2520,2520,2520,805
20230824,105800,2015668245,2520,2515,2520,2515,1248
20230824,105700,2012526475,2510,2510,2510,2510,240
20230824,105600,2011924075,2505,2510,2510,2505,689
20230824,105500,2010197880,2505,2505,2505,2505,50
20230824,105400,2010072630,2500,2510,2510,2500,12130
20230824,105300,1979688830,2510,2510,2510,2510,2050
20230824,105200,1974543330,2510,2510,2510,2510,11
20230824,105100,1974515720,2510,2515,2515,2510,1200
20230824,105000,1971503710,2515,2515,2515,2510,14200
20230824,104900,1935835710,2520,2520,2520,2520,500
20230824,104800,1934575710,2520,2515,2520,2515,4383
20230824,104700,1923552415,2515,2515,2520,2515,1565
20230824,104600,1919616315,2515,2520,2520,2515,668
20230824,104500,1917935660,2520,2520,2520,2520,1
20230824,104400,1917933140,2515,2515,2515,2510,6791
20230824,104300,1900854490,2515,2515,2515,2510,6249
20230824,104200,1885138360,2515,2515,2515,2515,468
20230824,104100,1883961340,2515,2515,2515,2515,30
20230824,104000,1883885890,2515,2515,2515,2515,818
20230824,103900,1881828620,2515,2515,2515,2515,100
20230824,103800,1881577120,2515,2515,2515,2515,1
20230824,103700,1881574605,2510,2515,2515,2510,984
20230824,103600,1879104015,2515,2505,2515,2505,1948
20230824,103500,1874208045,2505,2505,2505,2505,300
20230824,103400,1873456545,2505,2505,2510,2500,2866
20230824,103300,1866279985,2500,2500,2500,2500,2928
20230824,103200,1858959985,2500,2500,2505,2500,10585
20230824,103100,1832495490,2495,2510,2510,2495,60652
20230824,103000,1680849890,2505,2515,2520,2505,13183
20230824,102900,1647788130,2515,2520,2520,2515,205
20230824,102800,1647272530,2510,2510,2510,2510,5
20230824,102700,1647259980,2510,2525,2525,2510,8818
20230824,102600,1625080910,2515,2515,2515,2515,0
20230824,102500,1625080910,2515,2525,2525,2515,2
20230824,102400,1625075870,2515,2515,2535,2515,3767
20230824,102300,1615592580,2515,2510,2515,2510,2805
20230824,102200,1608551925,2510,2510,2520,2510,5452
20230824,102100,1594866645,2510,2520,2525,2510,47718
20230824,102000,1474789620,2520,2530,2530,2520,7539
20230824,101900,1455755545,2535,2525,2535,2525,11744
20230824,101800,1426101495,2530,2535,2535,2530,20512
20230824,101700,1374203025,2540,2540,2540,2540,1
20230824,101600,1374200485,2540,2535,2540,2535,1503
20230824,101500,1370390375,2540,2540,2540,2540,10
20230824,101400,1370364975,2535,2535,2535,2535,682
20230824,101300,1368636105,2545,2535,2545,2535,508
20230824,101200,1367348040,2535,2540,2540,2535,10114
20230824,101100,1341708655,2540,2540,2545,2540,6807
20230824,101000,1324418865,2540,2540,2540,2540,3260
20230824,100900,1316138465,2540,2540,2545,2540,1111
20230824,100800,1313311520,2545,2545,2545,2545,939
20230824,100700,1310921765,2545,2545,2545,2545,1685
20230824,100600,1306633440,2545,2545,2545,2545,630
20230824,100500,1305030090,2545,2545,2545,2545,206
20230824,100400,1304505820,2545,2540,2545,2540,2698
20230824,100300,1297647900,2540,2540,2540,2540,1041
20230824,100200,1295003760,2545,2555,2555,2540,18969
20230824,100100,1246772985,2555,2555,2555,2555,0
20230824,100000,1246772985,2555,2555,2555,2555,1194
20230824,095900,1243722315,2555,2560,2560,2555,138
20230824,095800,1243369245,2560,2555,2560,2550,1328
20230824,095700,1239982625,2560,2555,2560,2550,3360
20230824,095600,1231402135,2555,2550,2555,2550,761
20230824,095500,1229461325,2550,2550,2550,2550,1020
20230824,095400,1226860325,2550,2550,2550,2550,93
20230824,095300,1226623175,2550,2550,2550,2550,1008
20230824,095200,1224052775,2550,2545,2550,2545,412
20230824,095100,1223004175,2550,2550,2550,2550,3812
20230824,095000,1213283575,2550,2540,2550,2540,5625
20230824,094900,1198973075,2545,2535,2545,2535,466
20230824,094800,1197789475,2540,2540,2540,2540,1100
20230824,094700,1194995475,2535,2545,2545,2535,4010
20230824,094600,1184814880,2540,2545,2545,2540,5103
20230824,094500,1171852845,2545,2540,2545,2540,1161
20230824,094400,1168903105,2540,2540,2540,2540,201
20230824,094300,1168392565,2540,2535,2540,2535,6704
20230824,094200,1151382405,2535,2540,2540,2535,912
20230824,094100,1149069430,2540,2540,2540,2540,756
20230824,094000,1147149190,2540,2545,2545,2535,8336
20230824,093900,1125977110,2550,2550,2550,2550,9
20230824,093800,1125954160,2550,2550,2550,2545,1594
20230824,093700,1121894925,2550,2545,2550,2545,1604
20230824,093600,1117812290,2545,2545,2545,2545,612
20230824,093500,1116254750,2550,2540,2550,2540,2554
20230824,093400,1109763780,2545,2540,2545,2540,2260
20230824,093300,1104014340,2540,2545,2545,2540,1220
20230824,093200,1100913280,2550,2550,2550,2525,27087
20230824,093100,1032340785,2545,2545,2550,2545,1925
20230824,093000,1027438560,2550,2550,2550,2550,33
20230824,092900,1027354410,2550,2550,2550,2550,2217
20230824,092800,1021701060,2550,2545,2550,2545,3439
20230824,092700,1012947550,2545,2545,2545,2545,847
20230824,092600,1010791935,2545,2555,2555,2545,4007
20230824,092500,1000573680,2555,2560,2560,2550,3690
20230824,092400,991147030,2555,2560,2570,2550,2911
20230824,092300,983699030,2560,2530,2560,2525,20238
20230824,092200,932305920,2530,2525,2530,2520,2723
20230824,092100,925436025,2525,2525,2530,2525,4799
20230824,092000,913318415,2525,2525,2525,2520,4352
20230824,091900,902348420,2525,2530,2530,2525,3696
20230824,091800,893013075,2535,2520,2535,2520,7514
20230824,091700,874018160,2520,2520,2520,2515,5991
20230824,091600,858924840,2525,2520,2525,2520,3317
20230824,091500,850564980,2525,2530,2530,2515,65843
20230824,091400,684643585,2535,2530,2535,2525,6010
20230824,091300,669441720,2530,2540,2540,2530,6619
20230824,091200,652663065,2535,2535,2540,2535,11428
20230824,091100,623651200,2540,2540,2540,2535,8575
20230824,091000,601893375,2535,2535,2540,2530,6293
20230824,090900,585950530,2535,2530,2540,2525,4058
20230824,090800,575689450,2530,2535,2540,2525,9950
20230824,090700,550517260,2540,2540,2540,2530,9047
20230824,090600,527595955,2540,2535,2545,2535,5564
20230824,090500,513482860,2535,2540,2540,2525,23781
20230824,090400,453239440,2540,2545,2545,2535,29648
20230824,090300,377987700,2545,2545,2560,2535,56626
20230824,090200,234077700,2560,2570,2570,2545,41994
20230824,090100,126685615,2570,2585,2595,2565,22222
20230824,090000,69468605,2595,2595,2600,2585,26780