KissMeData/011300/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185100,3238811020,2440,2440,2440,2440,28405
20230825,185000,3238811020,2440,2440,2440,2440,0
20230825,184900,3238811020,2440,2440,2440,2440,0
20230825,184800,3238811020,2440,2440,2440,2440,0
20230825,184700,3238811020,2440,2440,2440,2440,0
20230825,184600,3238811020,2440,2440,2440,2440,0
20230825,184500,3238811020,2440,2440,2440,2440,0
20230825,184400,3238811020,2440,2440,2440,2440,0
20230825,184300,3238811020,2440,2440,2440,2440,0
20230825,184200,3238811020,2440,2440,2440,2440,0
20230825,184100,3238811020,2440,2440,2440,2440,0
20230825,184000,3238811020,2440,2440,2440,2440,0
20230825,183900,3238811020,2440,2440,2440,2440,0
20230825,183800,3238811020,2440,2440,2440,2440,0
20230825,183700,3238811020,2440,2440,2440,2440,0
20230825,183600,3238811020,2440,2440,2440,2440,0
20230825,183500,3238811020,2440,2440,2440,2440,0
20230825,183400,3238811020,2440,2440,2440,2440,0
20230825,183300,3238811020,2440,2440,2440,2440,0
20230825,183200,3238811020,2440,2440,2440,2440,0
20230825,183100,3238811020,2440,2440,2440,2440,0
20230825,183000,3238811020,2440,2440,2440,2440,0
20230825,182900,3238811020,2440,2440,2440,2440,0
20230825,182800,3238811020,2440,2440,2440,2440,0
20230825,182700,3238811020,2440,2440,2440,2440,0
20230825,182600,3238811020,2440,2440,2440,2440,0
20230825,182500,3238811020,2440,2440,2440,2440,0
20230825,182400,3238811020,2440,2440,2440,2440,0
20230825,182300,3238811020,2440,2440,2440,2440,0
20230825,182200,3238811020,2440,2440,2440,2440,0
20230825,182100,3238811020,2440,2440,2440,2440,28405
20230825,182000,3238811020,2440,2440,2440,2440,0
20230825,181900,3238811020,2440,2440,2440,2440,0
20230825,181800,3238811020,2440,2440,2440,2440,0
20230825,181700,3238811020,2440,2440,2440,2440,0
20230825,181600,3238811020,2440,2440,2440,2440,0
20230825,181500,3238811020,2440,2440,2440,2440,0
20230825,181400,3238811020,2440,2440,2440,2440,0
20230825,181300,3238811020,2440,2440,2440,2440,0
20230825,181200,3238811020,2440,2440,2440,2440,0
20230825,181100,3238811020,2440,2440,2440,2440,0
20230825,181000,3238811020,2440,2440,2440,2440,0
20230825,180900,3238811020,2440,2440,2440,2440,0
20230825,180800,3238811020,2440,2440,2440,2440,0
20230825,180700,3238811020,2440,2440,2440,2440,0
20230825,180600,3238811020,2440,2440,2440,2440,0
20230825,180500,3238811020,2440,2440,2440,2440,0
20230825,180400,3238811020,2440,2440,2440,2440,0
20230825,180300,3238811020,2440,2440,2440,2440,0
20230825,180200,3238811020,2440,2440,2440,2440,0
20230825,180100,3238811020,2440,2440,2440,2440,0
20230825,180000,3238811020,2440,2440,2440,2440,0
20230825,175900,3238811020,2440,2440,2440,2440,0
20230825,175800,3238811020,2440,2440,2440,2440,0
20230825,175700,3238811020,2440,2440,2440,2440,0
20230825,175600,3238811020,2440,2440,2440,2440,0
20230825,175500,3238811020,2440,2440,2440,2440,0
20230825,175400,3238811020,2440,2440,2440,2440,0
20230825,175300,3238811020,2440,2440,2440,2440,0
20230825,175200,3238811020,2440,2440,2440,2440,0
20230825,175100,3238811020,2440,2440,2440,2440,28405
20230825,175000,3238811020,2440,2440,2440,2440,0
20230825,174900,3238811020,2440,2440,2440,2440,0
20230825,174800,3238811020,2440,2440,2440,2440,0
20230825,174700,3238811020,2440,2440,2440,2440,0
20230825,174600,3238811020,2440,2440,2440,2440,0
20230825,174500,3238811020,2440,2440,2440,2440,0
20230825,174400,3238811020,2440,2440,2440,2440,0
20230825,174300,3238811020,2440,2440,2440,2440,0
20230825,174200,3238811020,2440,2440,2440,2440,0
20230825,174100,3238811020,2440,2440,2440,2440,0
20230825,174000,3238811020,2440,2440,2440,2440,0
20230825,173900,3238811020,2440,2440,2440,2440,0
20230825,173800,3238811020,2440,2440,2440,2440,0
20230825,173700,3238811020,2440,2440,2440,2440,0
20230825,173600,3238811020,2440,2440,2440,2440,0
20230825,173500,3238811020,2440,2440,2440,2440,0
20230825,173400,3238811020,2440,2440,2440,2440,0
20230825,173300,3238811020,2440,2440,2440,2440,0
20230825,173200,3238811020,2440,2440,2440,2440,0
20230825,173100,3238811020,2440,2440,2440,2440,0
20230825,173000,3238811020,2440,2440,2440,2440,0
20230825,172900,3238811020,2440,2440,2440,2440,0
20230825,172800,3238811020,2440,2440,2440,2440,0
20230825,172700,3238811020,2440,2440,2440,2440,0
20230825,172600,3238811020,2440,2440,2440,2440,0
20230825,172500,3238811020,2440,2440,2440,2440,0
20230825,172400,3238811020,2440,2440,2440,2440,0
20230825,172300,3238811020,2440,2440,2440,2440,0
20230825,172200,3238811020,2440,2440,2440,2440,0
20230825,172100,3238811020,2440,2440,2440,2440,28405
20230825,172000,3238811020,2440,2440,2440,2440,0
20230825,171900,3238811020,2440,2440,2440,2440,0
20230825,171800,3238811020,2440,2440,2440,2440,0
20230825,171700,3238811020,2440,2440,2440,2440,0
20230825,171600,3238811020,2440,2440,2440,2440,0
20230825,171500,3238811020,2440,2440,2440,2440,0
20230825,171400,3238811020,2440,2440,2440,2440,0
20230825,171300,3238811020,2440,2440,2440,2440,0
20230825,171200,3238811020,2440,2440,2440,2440,0
20230825,171100,3238811020,2440,2440,2440,2440,0
20230825,171000,3238811020,2440,2440,2440,2440,0
20230825,170900,3238811020,2440,2440,2440,2440,0
20230825,170800,3238811020,2440,2440,2440,2440,0
20230825,170700,3238811020,2440,2440,2440,2440,0
20230825,170600,3238811020,2440,2440,2440,2440,0
20230825,170500,3238811020,2440,2440,2440,2440,0
20230825,170400,3238811020,2440,2440,2440,2440,0
20230825,170300,3238811020,2440,2440,2440,2440,0
20230825,170200,3238811020,2440,2440,2440,2440,0
20230825,170100,3238811020,2440,2440,2440,2440,0
20230825,170000,3238811020,2440,2440,2440,2440,0
20230825,165900,3238811020,2440,2440,2440,2440,0
20230825,165800,3238811020,2440,2440,2440,2440,0
20230825,165700,3238811020,2440,2440,2440,2440,0
20230825,165600,3238811020,2440,2440,2440,2440,0
20230825,165500,3238811020,2440,2440,2440,2440,0
20230825,165400,3238811020,2440,2440,2440,2440,0
20230825,165300,3238811020,2440,2440,2440,2440,0
20230825,165200,3238811020,2440,2440,2440,2440,0
20230825,165100,3238811020,2440,2440,2440,2440,28405
20230825,165000,3238811020,2440,2440,2440,2440,0
20230825,164900,3238811020,2440,2440,2440,2440,0
20230825,164800,3238811020,2440,2440,2440,2440,0
20230825,164700,3238811020,2440,2440,2440,2440,0
20230825,164600,3238811020,2440,2440,2440,2440,0
20230825,164500,3238811020,2440,2440,2440,2440,0
20230825,164400,3238811020,2440,2440,2440,2440,0
20230825,164300,3238811020,2440,2440,2440,2440,0
20230825,164200,3238811020,2440,2440,2440,2440,0
20230825,164100,3238811020,2440,2440,2440,2440,0
20230825,164000,3238811020,2440,2440,2440,2440,0
20230825,163900,3238811020,2440,2440,2440,2440,0
20230825,163800,3238811020,2440,2440,2440,2440,0
20230825,163700,3238811020,2440,2440,2440,2440,0
20230825,163600,3238811020,2440,2440,2440,2440,0
20230825,163500,3238811020,2440,2440,2440,2440,0
20230825,163400,3238811020,2440,2440,2440,2440,0
20230825,163300,3238811020,2440,2440,2440,2440,0
20230825,163200,3238811020,2440,2440,2440,2440,0
20230825,163100,3238811020,2440,2440,2440,2440,0
20230825,163000,3238811020,2440,2440,2440,2440,0
20230825,162900,3238811020,2440,2440,2440,2440,0
20230825,162800,3238811020,2440,2440,2440,2440,0
20230825,162700,3238811020,2440,2440,2440,2440,0
20230825,162600,3238811020,2440,2440,2440,2440,0
20230825,162500,3238811020,2440,2440,2440,2440,0
20230825,162400,3238811020,2440,2440,2440,2440,0
20230825,162300,3238811020,2440,2440,2440,2440,0
20230825,162200,3238811020,2440,2440,2440,2440,0
20230825,162100,3238811020,2440,2440,2440,2440,28405
20230825,162000,3238811020,2440,2440,2440,2440,0
20230825,161900,3238811020,2440,2440,2440,2440,0
20230825,161800,3238811020,2440,2440,2440,2440,0
20230825,161700,3238811020,2440,2440,2440,2440,0
20230825,161600,3238811020,2440,2440,2440,2440,0
20230825,161500,3238811020,2440,2440,2440,2440,0
20230825,161400,3238811020,2440,2440,2440,2440,0
20230825,161300,3238811020,2440,2440,2440,2440,0
20230825,161200,3238811020,2440,2440,2440,2440,0
20230825,161100,3238811020,2440,2440,2440,2440,0
20230825,161000,3238811020,2440,2440,2440,2440,0
20230825,160900,3238811020,2440,2440,2440,2440,0
20230825,160800,3238811020,2440,2440,2440,2440,0
20230825,160700,3238811020,2440,2440,2440,2440,0
20230825,160600,3238811020,2440,2440,2440,2440,0
20230825,160500,3238811020,2440,2440,2440,2440,0
20230825,160400,3238811020,2440,2440,2440,2440,0
20230825,160300,3238811020,2440,2440,2440,2440,0
20230825,160200,3238811020,2440,2440,2440,2440,0
20230825,160100,3238811020,2440,2440,2440,2440,0
20230825,160000,3238811020,2440,2440,2440,2440,0
20230825,155900,3238811020,2440,2440,2440,2440,0
20230825,155800,3238811020,2440,2440,2440,2440,0
20230825,155700,3238811020,2440,2440,2440,2440,0
20230825,155600,3238811020,2440,2440,2440,2440,0
20230825,155500,3238811020,2440,2440,2440,2440,0
20230825,155400,3238811020,2440,2440,2440,2440,0
20230825,155300,3238811020,2440,2440,2440,2440,0
20230825,155200,3238811020,2440,2440,2440,2440,0
20230825,155100,3238811020,2440,2440,2440,2440,28405
20230825,155000,3238811020,2440,2440,2440,2440,0
20230825,154900,3238811020,2440,2440,2440,2440,0
20230825,154800,3238811020,2440,2440,2440,2440,0
20230825,154700,3238811020,2440,2440,2440,2440,0
20230825,154600,3238811020,2440,2440,2440,2440,0
20230825,154500,3238811020,2440,2440,2440,2440,0
20230825,154400,3238811020,2440,2440,2440,2440,0
20230825,154300,3238811020,2440,2440,2440,2440,0
20230825,154200,3238811020,2440,2440,2440,2440,0
20230825,154100,3238811020,2440,2440,2440,2440,0
20230825,154000,3238811020,2440,2440,2440,2440,0
20230825,153900,3238811020,2440,2440,2440,2440,0
20230825,153800,3238811020,2440,2440,2440,2440,0
20230825,153700,3238811020,2440,2440,2440,2440,0
20230825,153600,3238811020,2440,2440,2440,2440,0
20230825,153500,3238811020,2440,2440,2440,2440,0
20230825,153400,3238811020,2440,2440,2440,2440,0
20230825,153300,3238811020,2440,2440,2440,2440,0
20230825,153200,3238811020,2440,2440,2440,2440,0
20230825,153100,3238811020,2440,2440,2440,2440,0
20230825,153000,3238811020,2440,2440,2440,2440,28405
20230825,152900,3169502820,2420,2420,2420,2420,0
20230825,152800,3169502820,2420,2420,2420,2420,0
20230825,152700,3169502820,2420,2420,2420,2420,0
20230825,152600,3169502820,2420,2420,2420,2420,0
20230825,152500,3169502820,2420,2420,2420,2420,0
20230825,152400,3169502820,2420,2420,2420,2420,0
20230825,152300,3169502820,2420,2420,2420,2420,0
20230825,152200,3169502820,2420,2420,2420,2420,0
20230825,152100,3169502820,2420,2420,2420,2420,0
20230825,152000,3169502820,2420,2420,2420,2420,0
20230825,151900,3169502820,2420,2425,2425,2415,6085
20230825,151800,3154777580,2420,2420,2420,2420,136
20230825,151700,3154448460,2425,2425,2425,2425,100
20230825,151600,3154205960,2425,2415,2425,2415,1480
20230825,151500,3150631750,2410,2415,2415,2410,1606
20230825,151400,3146759950,2425,2420,2425,2410,3058
20230825,151300,3139375535,2420,2415,2420,2410,3304
20230825,151200,3131403835,2415,2420,2420,2415,941
20230825,151100,3129129200,2420,2420,2420,2420,91
20230825,151000,3128908980,2410,2410,2410,2410,3861
20230825,150900,3119603970,2405,2405,2405,2405,4000
20230825,150800,3109983970,2400,2415,2415,2400,15000
20230825,150700,3073929900,2425,2425,2425,2425,10
20230825,150600,3073905650,2430,2420,2430,2415,5002
20230825,150500,3061824255,2425,2425,2425,2425,25085
20230825,150400,3000993130,2425,2425,2425,2425,11
20230825,150300,3000966455,2420,2420,2420,2420,8551
20230825,150200,2980273035,2425,2425,2425,2425,183
20230825,150100,2979829260,2420,2430,2430,2420,3903
20230825,150000,2970346970,2430,2430,2430,2430,2886
20230825,145900,2963333990,2425,2425,2425,2425,665
20230825,145800,2961721365,2425,2430,2430,2425,505
20230825,145700,2960496715,2430,2430,2430,2430,0
20230825,145600,2960496715,2430,2430,2430,2430,1784
20230825,145500,2956161595,2430,2430,2430,2430,200
20230825,145400,2955675595,2425,2420,2425,2420,455
20230825,145300,2954573995,2420,2420,2420,2420,1803
20230825,145200,2950210735,2420,2420,2420,2420,100
20230825,145100,2949968735,2425,2425,2425,2425,1195
20230825,145000,2947070860,2425,2420,2425,2420,4198
20230825,144900,2936911695,2420,2415,2420,2415,283
20230825,144800,2936228245,2415,2415,2415,2415,0
20230825,144700,2936228245,2415,2415,2415,2415,4
20230825,144600,2936218585,2420,2415,2420,2415,2282
20230825,144500,2930702995,2415,2415,2415,2410,11100
20230825,144400,2903899050,2410,2410,2410,2410,0
20230825,144300,2903899050,2410,2410,2415,2405,3791
20230825,144200,2894759740,2410,2410,2410,2410,2095
20230825,144100,2889710790,2405,2400,2405,2400,5000
20230825,144000,2877687110,2395,2395,2395,2395,400
20230825,143900,2876729110,2395,2400,2400,2395,2746
20230825,143800,2870140860,2400,2400,2400,2400,410
20230825,143700,2869156860,2395,2395,2395,2395,401
20230825,143600,2868196465,2395,2400,2400,2395,100
20230825,143500,2867956915,2400,2400,2400,2400,1340
20230825,143400,2864740915,2400,2395,2400,2395,1798
20230825,143300,2860429705,2400,2400,2400,2400,903
20230825,143200,2858262505,2405,2400,2405,2400,399
20230825,143100,2857304405,2400,2405,2405,2400,344
20230825,143000,2856478800,2405,2400,2405,2395,502
20230825,142900,2855276075,2410,2410,2410,2410,3
20230825,142800,2855268845,2395,2395,2395,2395,0
20230825,142700,2855268845,2395,2395,2395,2395,1428
20230825,142600,2851848785,2395,2400,2400,2395,4572
20230825,142500,2840893485,2400,2400,2400,2400,2777
20230825,142400,2834228685,2410,2410,2410,2410,5
20230825,142300,2834216635,2410,2405,2410,2405,197
20230825,142200,2833742845,2410,2410,2410,2410,38
20230825,142100,2833651265,2410,2410,2410,2410,0
20230825,142000,2833651265,2410,2410,2410,2410,0
20230825,141900,2833651265,2410,2410,2410,2410,10
20230825,141800,2833627165,2395,2395,2395,2395,514
20230825,141700,2832396135,2415,2415,2415,2415,1
20230825,141600,2832393720,2400,2405,2410,2400,1185
20230825,141500,2829544475,2410,2410,2410,2410,2
20230825,141400,2829539655,2410,2400,2410,2400,51
20230825,141300,2829417245,2410,2410,2410,2410,8
20230825,141200,2829397965,2395,2395,2395,2390,2354
20230825,141100,2823763170,2395,2400,2400,2390,21374
20230825,141000,2772569850,2395,2405,2405,2395,24794
20230825,140900,2713062595,2405,2405,2410,2405,815
20230825,140800,2711098520,2400,2410,2410,2400,21350
20230825,140700,2659786520,2415,2415,2415,2415,209
20230825,140600,2659281785,2405,2410,2415,2405,10201
20230825,140500,2634723170,2410,2410,2410,2410,100
20230825,140400,2634482170,2405,2405,2405,2405,0
20230825,140300,2634482170,2405,2410,2410,2405,1022
20230825,140200,2632021260,2410,2410,2410,2410,349
20230825,140100,2631180170,2410,2410,2410,2405,1576
20230825,140000,2627383510,2410,2410,2410,2410,304
20230825,135900,2626650870,2410,2415,2415,2405,12501
20230825,135800,2596518545,2415,2415,2415,2410,6453
20230825,135700,2580937010,2415,2415,2415,2415,8451
20230825,135600,2560527845,2415,2415,2415,2415,811
20230825,135500,2558569280,2415,2415,2415,2415,397
20230825,135400,2557610525,2420,2420,2420,2420,33
20230825,135300,2557530665,2415,2420,2420,2415,2559
20230825,135200,2551350665,2415,2415,2415,2415,150
20230825,135100,2550988415,2415,2420,2420,2415,275
20230825,135000,2550323315,2420,2420,2420,2420,12318
20230825,134900,2520513755,2420,2420,2420,2420,4433
20230825,134800,2509785895,2425,2425,2425,2425,0
20230825,134700,2509785895,2425,2425,2425,2425,1778
20230825,134600,2505474245,2425,2425,2425,2425,526
20230825,134500,2504198695,2430,2430,2430,2430,0
20230825,134400,2504198695,2430,2425,2430,2425,1007
20230825,134300,2501756715,2425,2425,2425,2425,201
20230825,134200,2501269290,2425,2425,2425,2425,5
20230825,134100,2501257165,2430,2430,2430,2430,0
20230825,134000,2501257165,2430,2430,2430,2430,1
20230825,133900,2501254735,2430,2430,2430,2425,42
20230825,133800,2501152875,2425,2425,2430,2425,1551
20230825,133700,2497391695,2425,2430,2430,2425,100
20230825,133600,2497149045,2430,2425,2430,2425,2001
20230825,133500,2492296615,2420,2420,2425,2420,2102
20230825,133400,2487199775,2420,2425,2430,2420,5664
20230825,133300,2473472825,2425,2425,2425,2425,110
20230825,133200,2473206075,2430,2430,2430,2430,130
20230825,133100,2472890175,2435,2435,2435,2435,2
20230825,133000,2472885305,2435,2435,2435,2435,1
20230825,132900,2472882870,2435,2435,2435,2435,178
20230825,132800,2472449440,2435,2430,2435,2425,204
20230825,132700,2471953720,2435,2430,2435,2430,3166
20230825,132600,2464260335,2425,2425,2425,2425,0
20230825,132500,2464260335,2425,2430,2430,2425,4726
20230825,132400,2452796785,2430,2430,2430,2430,1776
20230825,132300,2448481105,2435,2430,2435,2430,851
20230825,132200,2446413165,2430,2430,2430,2430,140
20230825,132100,2446072965,2435,2435,2435,2435,1
20230825,132000,2446070530,2430,2430,2430,2430,15
20230825,131900,2446034080,2430,2430,2430,2430,0
20230825,131800,2446034080,2430,2430,2430,2430,10
20230825,131700,2446009780,2435,2435,2435,2435,50
20230825,131600,2445888030,2435,2435,2435,2435,5503
20230825,131500,2432488225,2435,2435,2435,2435,0
20230825,131400,2432488225,2435,2425,2435,2420,1307
20230825,131300,2429320205,2425,2425,2425,2425,1
20230825,131200,2429317780,2425,2425,2425,2425,0
20230825,131100,2429317780,2425,2435,2435,2425,9771
20230825,131000,2405623095,2425,2425,2425,2425,600
20230825,130900,2404168095,2430,2430,2430,2430,299
20230825,130800,2403441525,2435,2435,2435,2430,310
20230825,130700,2402688215,2430,2435,2435,2430,492
20230825,130600,2401491445,2430,2425,2435,2425,523
20230825,130500,2400223050,2430,2430,2430,2430,53
20230825,130400,2400094260,2435,2435,2435,2435,0
20230825,130300,2400094260,2435,2435,2435,2435,0
20230825,130200,2400094260,2435,2430,2435,2430,51
20230825,130100,2399970325,2435,2430,2435,2430,1501
20230825,130000,2396322890,2435,2430,2435,2430,2011
20230825,125900,2391436150,2435,2435,2435,2435,1
20230825,125800,2391433715,2425,2425,2425,2425,500
20230825,125700,2390221215,2435,2435,2435,2435,291
20230825,125600,2389512630,2435,2430,2435,2430,201
20230825,125500,2389024195,2435,2435,2435,2435,0
20230825,125400,2389024195,2435,2435,2435,2435,100
20230825,125300,2388780695,2435,2435,2435,2430,401
20230825,125200,2387806255,2425,2430,2430,2425,302
20230825,125100,2387073850,2425,2425,2425,2425,65
20230825,125000,2386916225,2435,2425,2435,2420,588
20230825,124900,2385487065,2425,2425,2425,2425,0
20230825,124800,2385487065,2425,2430,2430,2425,549
20230825,124700,2384154740,2435,2435,2435,2435,0
20230825,124600,2384154740,2435,2435,2435,2435,1
20230825,124500,2384152305,2435,2435,2435,2435,7
20230825,124400,2384135260,2435,2435,2435,2435,1000
20230825,124300,2381700260,2420,2425,2435,2420,4479
20230825,124200,2370811080,2420,2420,2420,2420,7
20230825,124100,2370794140,2425,2425,2425,2425,0
20230825,124000,2370794140,2425,2425,2425,2425,199
20230825,123900,2370311565,2420,2420,2420,2420,70
20230825,123800,2370142165,2415,2415,2415,2415,0
20230825,123700,2370142165,2415,2415,2415,2415,562
20230825,123600,2368784935,2420,2420,2420,2420,0
20230825,123500,2368784935,2420,2420,2420,2420,1411
20230825,123400,2365370315,2420,2420,2420,2420,0
20230825,123300,2365370315,2420,2420,2420,2420,0
20230825,123200,2365370315,2420,2420,2420,2420,5
20230825,123100,2365358215,2420,2420,2420,2420,0
20230825,123000,2365358215,2420,2425,2425,2420,501
20230825,122900,2364145790,2415,2415,2415,2415,0
20230825,122800,2364145790,2415,2430,2430,2415,1901
20230825,122700,2359548210,2430,2430,2430,2430,1935
20230825,122600,2354846160,2430,2430,2430,2430,5310
20230825,122500,2341942860,2420,2420,2420,2420,2425
20230825,122400,2336074360,2420,2425,2425,2420,505
20230825,122300,2334852235,2425,2430,2430,2425,313
20230825,122200,2334092660,2430,2425,2430,2425,1024
20230825,122100,2331604350,2425,2430,2430,2425,136
20230825,122000,2331273875,2430,2430,2430,2420,803
20230825,121900,2329330320,2420,2420,2420,2420,39
20230825,121800,2329235940,2430,2420,2430,2420,6
20230825,121700,2329221410,2420,2420,2420,2420,505
20230825,121600,2327999310,2420,2420,2420,2420,27
20230825,121500,2327933970,2420,2420,2420,2420,1410
20230825,121400,2324521770,2420,2420,2430,2420,261
20230825,121300,2323890140,2415,2415,2415,2415,261
20230825,121200,2323259825,2420,2420,2420,2420,2515
20230825,121100,2317173525,2420,2420,2420,2420,1654
20230825,121000,2313170845,2420,2420,2420,2420,1
20230825,120900,2313168425,2415,2420,2420,2415,3101
20230825,120800,2305664010,2420,2420,2430,2420,1955
20230825,120700,2300932900,2425,2425,2425,2425,50
20230825,120600,2300811650,2420,2420,2420,2420,0
20230825,120500,2300811650,2420,2420,2420,2420,4857
20230825,120400,2289057710,2420,2420,2420,2420,0
20230825,120300,2289057710,2420,2420,2420,2420,8
20230825,120200,2289038350,2420,2425,2425,2420,812
20230825,120100,2287071310,2425,2425,2425,2425,5168
20230825,120000,2274538910,2425,2425,2425,2425,1019
20230825,115900,2272067835,2430,2430,2430,2430,52
20230825,115800,2271941475,2425,2425,2425,2425,0
20230825,115700,2271941475,2425,2425,2425,2425,70
20230825,115600,2271771725,2425,2425,2425,2425,4579
20230825,115500,2260667650,2425,2425,2425,2425,420
20230825,115400,2259649150,2425,2425,2425,2425,301
20230825,115300,2258919225,2420,2425,2425,2420,81
20230825,115200,2258723140,2425,2425,2425,2425,125
20230825,115100,2258420015,2420,2420,2420,2420,0
20230825,115000,2258420015,2420,2425,2425,2420,4272
20230825,114900,2248080415,2425,2425,2425,2425,636
20230825,114800,2246538115,2420,2420,2420,2420,0
20230825,114700,2246538115,2420,2430,2430,2420,301
20230825,114600,2245806695,2430,2430,2430,2430,100
20230825,114500,2245563695,2430,2430,2430,2430,3
20230825,114400,2245556405,2430,2430,2430,2430,1122
20230825,114300,2242829945,2430,2430,2430,2430,0
20230825,114200,2242829945,2430,2425,2430,2425,125
20230825,114100,2242526615,2425,2425,2425,2425,7197
20230825,114000,2225073890,2425,2425,2425,2425,325
20230825,113900,2224285765,2430,2430,2430,2430,4123
20230825,113800,2214266875,2425,2425,2425,2425,200
20230825,113700,2213781875,2430,2430,2430,2430,0
20230825,113600,2213781875,2430,2430,2430,2430,30
20230825,113500,2213708975,2430,2430,2430,2430,0
20230825,113400,2213708975,2430,2430,2430,2430,0
20230825,113300,2213708975,2430,2430,2430,2430,187
20230825,113200,2213254565,2435,2440,2440,2435,1484
20230825,113100,2209641020,2435,2435,2435,2435,1
20230825,113000,2209638585,2435,2435,2435,2435,15177
20230825,112900,2172682590,2430,2430,2430,2430,200
20230825,112800,2172196590,2425,2435,2435,2425,1561
20230825,112700,2168409165,2430,2430,2430,2430,0
20230825,112600,2168409165,2430,2430,2430,2430,500
20230825,112500,2167194165,2435,2435,2435,2435,1500
20230825,112400,2163541665,2435,2435,2435,2435,54
20230825,112300,2163410175,2425,2425,2425,2425,2933
20230825,112200,2156297650,2420,2420,2420,2420,0
20230825,112100,2156297650,2420,2425,2425,2420,8630
20230825,112000,2135390575,2430,2435,2435,2430,114
20230825,111900,2135113545,2440,2430,2440,2430,254
20230825,111800,2134496305,2425,2425,2425,2425,1600
20230825,111700,2130616305,2430,2435,2435,2430,388
20230825,111600,2129673460,2440,2440,2440,2430,10191
20230825,111500,2104909310,2435,2435,2435,2435,1769
20230825,111400,2100601795,2435,2435,2435,2435,0
20230825,111300,2100601795,2435,2435,2445,2435,1982
20230825,111200,2095774260,2440,2440,2440,2440,186
20230825,111100,2095320420,2440,2440,2440,2440,20
20230825,111000,2095271620,2435,2435,2435,2435,300
20230825,110900,2094541120,2435,2440,2440,2435,6958
20230825,110800,2077585825,2440,2445,2445,2440,2520
20230825,110700,2071436975,2445,2445,2445,2445,1271
20230825,110600,2068329380,2445,2445,2445,2445,700
20230825,110500,2066617880,2445,2445,2445,2445,861
20230825,110400,2064512735,2445,2445,2445,2445,1
20230825,110300,2064510290,2450,2450,2450,2450,10
20230825,110200,2064485790,2450,2450,2450,2450,26
20230825,110100,2064422090,2450,2440,2450,2440,5996
20230825,110000,2049791840,2450,2450,2450,2450,51
20230825,105900,2049666890,2450,2450,2450,2450,0
20230825,105800,2049666890,2450,2450,2450,2450,20
20230825,105700,2049617890,2450,2450,2450,2450,429
20230825,105600,2048566840,2450,2440,2450,2440,151
20230825,105500,2048197890,2450,2440,2450,2440,1401
20230825,105400,2044779440,2450,2450,2450,2450,286
20230825,105300,2044078740,2450,2440,2450,2435,6604
20230825,105200,2027946860,2450,2445,2450,2445,101
20230825,105100,2027699910,2450,2455,2455,2440,1112
20230825,105000,2024985330,2450,2455,2455,2450,148
20230825,104900,2024622125,2455,2455,2455,2455,190
20230825,104800,2024155675,2460,2460,2460,2460,0
20230825,104700,2024155675,2460,2450,2460,2445,5001
20230825,104600,2011923590,2460,2455,2460,2455,1842
20230825,104500,2007401065,2455,2450,2455,2450,237
20230825,104400,2006820410,2450,2450,2450,2450,33
20230825,104300,2006739560,2450,2445,2450,2445,2920
20230825,104200,1999588060,2450,2450,2450,2450,2001
20230825,104100,1994685610,2450,2450,2455,2450,3090
20230825,104000,1987114610,2450,2455,2455,2445,5601
20230825,103900,1973392175,2455,2455,2455,2455,1604
20230825,103800,1969454355,2450,2455,2455,2450,1336
20230825,103700,1966174480,2455,2450,2455,2450,15
20230825,103600,1966137675,2460,2450,2460,2445,2185
20230825,103500,1960787415,2450,2445,2450,2440,8288
20230825,103400,1940490530,2445,2445,2445,2445,599
20230825,103300,1939025975,2440,2440,2440,2435,8315
20230825,103200,1918772385,2440,2440,2440,2440,1943
20230825,103100,1914031465,2440,2445,2445,2440,3320
20230825,103000,1905930130,2445,2445,2445,2445,458
20230825,102900,1904810320,2445,2445,2445,2445,5503
20230825,102800,1891355485,2445,2445,2445,2445,1000
20230825,102700,1888910485,2450,2450,2450,2450,1221
20230825,102600,1885919035,2445,2450,2450,2445,578
20230825,102500,1884502970,2450,2450,2450,2450,26
20230825,102400,1884439270,2450,2440,2450,2435,2102
20230825,102300,1879310280,2445,2450,2450,2445,1030
20230825,102200,1876788580,2450,2445,2450,2445,354
20230825,102100,1875921525,2445,2445,2450,2445,2034
20230825,102000,1870948385,2440,2450,2450,2435,3636
20230825,101900,1862076405,2450,2440,2450,2440,16541
20230825,101800,1821599750,2435,2425,2435,2425,3515
20230825,101700,1813041305,2425,2425,2425,2425,749
20230825,101600,1811224980,2425,2435,2435,2425,4780
20230825,101500,1799616365,2440,2440,2440,2440,1
20230825,101400,1799613925,2440,2440,2440,2435,6000
20230825,101300,1784973975,2435,2435,2435,2435,100
20230825,101200,1784730475,2435,2435,2440,2435,1202
20230825,101100,1781802105,2440,2430,2440,2430,12
20230825,101000,1781772835,2440,2425,2440,2425,454
20230825,100900,1780666130,2425,2425,2425,2425,1326
20230825,100800,1777450580,2425,2425,2425,2415,985
20230825,100700,1775067280,2420,2420,2425,2420,2439
20230825,100600,1769164895,2420,2425,2425,2420,6813
20230825,100500,1752677430,2420,2425,2425,2420,3124
20230825,100400,1745104045,2425,2430,2430,2425,3949
20230825,100300,1735518675,2430,2435,2435,2425,3953
20230825,100200,1725903645,2440,2440,2440,2440,337
20230825,100100,1725081365,2440,2435,2440,2430,2058
20230825,100000,1720078415,2445,2440,2445,2435,1343
20230825,095900,1716800735,2445,2440,2445,2435,1715
20230825,095800,1712618300,2435,2430,2440,2425,2803
20230825,095700,1705805200,2430,2420,2430,2420,6450
20230825,095600,1690143045,2420,2420,2420,2410,1072
20230825,095500,1687556405,2410,2420,2420,2410,3032
20230825,095400,1680219070,2410,2390,2410,2390,16662
20230825,095300,1640213000,2390,2395,2400,2390,9273
20230825,095200,1618047220,2390,2405,2405,2390,41239
20230825,095100,1519316610,2405,2410,2410,2405,6325
20230825,095000,1504099725,2410,2420,2420,2410,14557
20230825,094900,1469007805,2420,2410,2420,2405,10612
20230825,094800,1443431405,2410,2410,2410,2400,6110
20230825,094700,1428766310,2410,2395,2410,2395,19586
20230825,094600,1381762480,2385,2395,2395,2385,10477
20230825,094500,1356728475,2395,2395,2395,2385,32510
20230825,094400,1279067580,2400,2405,2405,2390,33558
20230825,094300,1198566745,2410,2420,2420,2400,77235
20230825,094200,1012457670,2425,2425,2425,2425,1049
20230825,094100,1009913845,2420,2420,2425,2420,5984
20230825,094000,995423690,2420,2430,2430,2420,9432
20230825,093900,972552820,2430,2435,2435,2430,5870
20230825,093800,958281925,2440,2440,2440,2430,3304
20230825,093700,950234095,2430,2440,2440,2430,4707
20230825,093600,938788345,2445,2440,2445,2440,2021
20230825,093500,933857000,2440,2425,2445,2425,5494
20230825,093400,920484780,2430,2430,2430,2425,5961
20230825,093300,906022655,2425,2430,2430,2425,11265
20230825,093200,878684390,2430,2440,2440,2430,2736
20230825,093100,872028515,2445,2430,2445,2430,13825
20230825,093000,838433040,2430,2450,2450,2430,21061
20230825,092900,787122005,2450,2445,2450,2440,8303
20230825,092800,766856395,2450,2450,2450,2440,5722
20230825,092700,752853430,2445,2445,2450,2440,700
20230825,092600,751141870,2440,2445,2445,2440,3464
20230825,092500,742687390,2450,2450,2450,2450,5
20230825,092400,742675140,2450,2455,2455,2430,29139
20230825,092300,671554980,2455,2440,2470,2440,14035
20230825,092200,637159115,2440,2470,2480,2400,121323
20230825,092100,340636235,2480,2475,2480,2470,6177
20230825,092000,325372780,2475,2490,2490,2475,19974
20230825,091900,275866330,2490,2480,2490,2480,10655
20230825,091800,249428785,2475,2485,2485,2475,8115
20230825,091700,229308730,2485,2485,2485,2485,1060
20230825,091600,226674630,2485,2490,2490,2480,8739
20230825,091500,204959340,2495,2500,2500,2495,5
20230825,091400,204946845,2500,2500,2500,2490,417
20230825,091300,203907345,2500,2500,2500,2485,5959
20230825,091200,189082965,2500,2490,2500,2485,2663
20230825,091100,182456110,2500,2505,2505,2490,17443
20230825,091000,138868310,2500,2510,2510,2500,3619
20230825,090900,129801715,2510,2520,2520,2510,1537
20230825,090800,125943795,2520,2520,2520,2510,1020
20230825,090700,123378705,2515,2535,2535,2515,11991
20230825,090600,93180580,2535,2530,2545,2520,11857
20230825,090500,63180475,2530,2520,2530,2520,457
20230825,090400,62026355,2520,2505,2520,2505,214
20230825,090300,61488750,2510,2495,2510,2495,1190
20230825,090200,58518730,2500,2500,2505,2490,6222
20230825,090100,42982400,2500,2500,2505,2500,2690
20230825,090000,36257385,2485,2465,2485,2465,14191