KissMeData/024740/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190200,628511270,2300,2300,2300,2300,5036
20230808,190100,628511270,2300,2300,2300,2300,0
20230808,190000,628511270,2300,2300,2300,2300,0
20230808,185900,628511270,2300,2300,2300,2300,0
20230808,185800,628511270,2300,2300,2300,2300,0
20230808,185700,628511270,2300,2300,2300,2300,0
20230808,185600,628511270,2300,2300,2300,2300,0
20230808,185500,628511270,2300,2300,2300,2300,0
20230808,185400,628511270,2300,2300,2300,2300,0
20230808,185300,628511270,2300,2300,2300,2300,0
20230808,185200,628511270,2300,2300,2300,2300,0
20230808,185100,628511270,2300,2300,2300,2300,0
20230808,185000,628511270,2300,2300,2300,2300,0
20230808,184900,628511270,2300,2300,2300,2300,0
20230808,184800,628511270,2300,2300,2300,2300,0
20230808,184700,628511270,2300,2300,2300,2300,0
20230808,184600,628511270,2300,2300,2300,2300,0
20230808,184500,628511270,2300,2300,2300,2300,0
20230808,184400,628511270,2300,2300,2300,2300,0
20230808,184300,628511270,2300,2300,2300,2300,0
20230808,184200,628511270,2300,2300,2300,2300,0
20230808,184100,628511270,2300,2300,2300,2300,0
20230808,184000,628511270,2300,2300,2300,2300,0
20230808,183900,628511270,2300,2300,2300,2300,0
20230808,183800,628511270,2300,2300,2300,2300,0
20230808,183700,628511270,2300,2300,2300,2300,0
20230808,183600,628511270,2300,2300,2300,2300,0
20230808,183500,628511270,2300,2300,2300,2300,0
20230808,183400,628511270,2300,2300,2300,2300,0
20230808,183300,628511270,2300,2300,2300,2300,0
20230808,183200,628511270,2300,2300,2300,2300,5036
20230808,183100,628511270,2300,2300,2300,2300,0
20230808,183000,628511270,2300,2300,2300,2300,0
20230808,182900,628511270,2300,2300,2300,2300,0
20230808,182800,628511270,2300,2300,2300,2300,0
20230808,182700,628511270,2300,2300,2300,2300,0
20230808,182600,628511270,2300,2300,2300,2300,0
20230808,182500,628511270,2300,2300,2300,2300,0
20230808,182400,628511270,2300,2300,2300,2300,0
20230808,182300,628511270,2300,2300,2300,2300,0
20230808,182200,628511270,2300,2300,2300,2300,0
20230808,182100,628511270,2300,2300,2300,2300,0
20230808,182000,628511270,2300,2300,2300,2300,0
20230808,181900,628511270,2300,2300,2300,2300,0
20230808,181800,628511270,2300,2300,2300,2300,0
20230808,181700,628511270,2300,2300,2300,2300,0
20230808,181600,628511270,2300,2300,2300,2300,0
20230808,181500,628511270,2300,2300,2300,2300,0
20230808,181400,628511270,2300,2300,2300,2300,0
20230808,181300,628511270,2300,2300,2300,2300,0
20230808,181200,628511270,2300,2300,2300,2300,0
20230808,181100,628511270,2300,2300,2300,2300,0
20230808,181000,628511270,2300,2300,2300,2300,0
20230808,180900,628511270,2300,2300,2300,2300,0
20230808,180800,628511270,2300,2300,2300,2300,0
20230808,180700,628511270,2300,2300,2300,2300,0
20230808,180600,628511270,2300,2300,2300,2300,0
20230808,180500,628511270,2300,2300,2300,2300,0
20230808,180400,628511270,2300,2300,2300,2300,0
20230808,180300,628511270,2300,2300,2300,2300,0
20230808,180200,628511270,2300,2300,2300,2300,5036
20230808,180100,628511270,2300,2300,2300,2300,0
20230808,180000,628511270,2300,2300,2300,2300,0
20230808,175900,628511270,2300,2300,2300,2300,0
20230808,175800,628511270,2300,2300,2300,2300,0
20230808,175700,628511270,2300,2300,2300,2300,0
20230808,175600,628511270,2300,2300,2300,2300,0
20230808,175500,628511270,2300,2300,2300,2300,0
20230808,175400,628511270,2300,2300,2300,2300,0
20230808,175300,628511270,2300,2300,2300,2300,0
20230808,175200,628511270,2300,2300,2300,2300,0
20230808,175100,628511270,2300,2300,2300,2300,0
20230808,175000,628511270,2300,2300,2300,2300,0
20230808,174900,628511270,2300,2300,2300,2300,0
20230808,174800,628511270,2300,2300,2300,2300,0
20230808,174700,628511270,2300,2300,2300,2300,0
20230808,174600,628511270,2300,2300,2300,2300,0
20230808,174500,628511270,2300,2300,2300,2300,0
20230808,174400,628511270,2300,2300,2300,2300,0
20230808,174300,628511270,2300,2300,2300,2300,0
20230808,174200,628511270,2300,2300,2300,2300,0
20230808,174100,628511270,2300,2300,2300,2300,0
20230808,174000,628511270,2300,2300,2300,2300,0
20230808,173900,628511270,2300,2300,2300,2300,0
20230808,173800,628511270,2300,2300,2300,2300,0
20230808,173700,628511270,2300,2300,2300,2300,0
20230808,173600,628511270,2300,2300,2300,2300,0
20230808,173500,628511270,2300,2300,2300,2300,0
20230808,173400,628511270,2300,2300,2300,2300,0
20230808,173300,628511270,2300,2300,2300,2300,0
20230808,173200,628511270,2300,2300,2300,2300,5036
20230808,173100,628511270,2300,2300,2300,2300,0
20230808,173000,628511270,2300,2300,2300,2300,0
20230808,172900,628511270,2300,2300,2300,2300,0
20230808,172800,628511270,2300,2300,2300,2300,0
20230808,172700,628511270,2300,2300,2300,2300,0
20230808,172600,628511270,2300,2300,2300,2300,0
20230808,172500,628511270,2300,2300,2300,2300,0
20230808,172400,628511270,2300,2300,2300,2300,0
20230808,172300,628511270,2300,2300,2300,2300,0
20230808,172200,628511270,2300,2300,2300,2300,0
20230808,172100,628511270,2300,2300,2300,2300,0
20230808,172000,628511270,2300,2300,2300,2300,0
20230808,171900,628511270,2300,2300,2300,2300,0
20230808,171800,628511270,2300,2300,2300,2300,0
20230808,171700,628511270,2300,2300,2300,2300,0
20230808,171600,628511270,2300,2300,2300,2300,0
20230808,171500,628511270,2300,2300,2300,2300,0
20230808,171400,628511270,2300,2300,2300,2300,0
20230808,171300,628511270,2300,2300,2300,2300,0
20230808,171200,628511270,2300,2300,2300,2300,0
20230808,171100,628511270,2300,2300,2300,2300,0
20230808,171000,628511270,2300,2300,2300,2300,0
20230808,170900,628511270,2300,2300,2300,2300,0
20230808,170800,628511270,2300,2300,2300,2300,0
20230808,170700,628511270,2300,2300,2300,2300,0
20230808,170600,628511270,2300,2300,2300,2300,0
20230808,170500,628511270,2300,2300,2300,2300,0
20230808,170400,628511270,2300,2300,2300,2300,0
20230808,170300,628511270,2300,2300,2300,2300,0
20230808,170200,628511270,2300,2300,2300,2300,5036
20230808,170100,628511270,2300,2300,2300,2300,0
20230808,170000,628511270,2300,2300,2300,2300,0
20230808,165900,628511270,2300,2300,2300,2300,0
20230808,165800,628511270,2300,2300,2300,2300,0
20230808,165700,628511270,2300,2300,2300,2300,0
20230808,165600,628511270,2300,2300,2300,2300,0
20230808,165500,628511270,2300,2300,2300,2300,0
20230808,165400,628511270,2300,2300,2300,2300,0
20230808,165300,628511270,2300,2300,2300,2300,0
20230808,165200,628511270,2300,2300,2300,2300,0
20230808,165100,628511270,2300,2300,2300,2300,0
20230808,165000,628511270,2300,2300,2300,2300,0
20230808,164900,628511270,2300,2300,2300,2300,0
20230808,164800,628511270,2300,2300,2300,2300,0
20230808,164700,628511270,2300,2300,2300,2300,0
20230808,164600,628511270,2300,2300,2300,2300,0
20230808,164500,628511270,2300,2300,2300,2300,0
20230808,164400,628511270,2300,2300,2300,2300,0
20230808,164300,628511270,2300,2300,2300,2300,0
20230808,164200,628511270,2300,2300,2300,2300,0
20230808,164100,628511270,2300,2300,2300,2300,0
20230808,164000,628511270,2300,2300,2300,2300,0
20230808,163900,628511270,2300,2300,2300,2300,0
20230808,163800,628511270,2300,2300,2300,2300,0
20230808,163700,628511270,2300,2300,2300,2300,0
20230808,163600,628511270,2300,2300,2300,2300,0
20230808,163500,628511270,2300,2300,2300,2300,0
20230808,163400,628511270,2300,2300,2300,2300,0
20230808,163300,628511270,2300,2300,2300,2300,0
20230808,163200,628511270,2300,2300,2300,2300,5036
20230808,163100,628511270,2300,2300,2300,2300,0
20230808,163000,628511270,2300,2300,2300,2300,0
20230808,162900,628511270,2300,2300,2300,2300,0
20230808,162800,628511270,2300,2300,2300,2300,0
20230808,162700,628511270,2300,2300,2300,2300,0
20230808,162600,628511270,2300,2300,2300,2300,0
20230808,162500,628511270,2300,2300,2300,2300,0
20230808,162400,628511270,2300,2300,2300,2300,0
20230808,162300,628511270,2300,2300,2300,2300,0
20230808,162200,628511270,2300,2300,2300,2300,0
20230808,162100,628511270,2300,2300,2300,2300,0
20230808,162000,628511270,2300,2300,2300,2300,0
20230808,161900,628511270,2300,2300,2300,2300,0
20230808,161800,628511270,2300,2300,2300,2300,0
20230808,161700,628511270,2300,2300,2300,2300,0
20230808,161600,628511270,2300,2300,2300,2300,0
20230808,161500,628511270,2300,2300,2300,2300,0
20230808,161400,628511270,2300,2300,2300,2300,0
20230808,161300,628511270,2300,2300,2300,2300,0
20230808,161200,628511270,2300,2300,2300,2300,0
20230808,161100,628511270,2300,2300,2300,2300,0
20230808,161000,628511270,2300,2300,2300,2300,0
20230808,160900,628511270,2300,2300,2300,2300,0
20230808,160800,628511270,2300,2300,2300,2300,0
20230808,160700,628511270,2300,2300,2300,2300,0
20230808,160600,628511270,2300,2300,2300,2300,0
20230808,160500,628511270,2300,2300,2300,2300,0
20230808,160400,628511270,2300,2300,2300,2300,0
20230808,160300,628511270,2300,2300,2300,2300,0
20230808,160200,628511270,2300,2300,2300,2300,5036
20230808,160100,628511270,2300,2300,2300,2300,0
20230808,160000,628511270,2300,2300,2300,2300,0
20230808,155900,628511270,2300,2300,2300,2300,0
20230808,155800,628511270,2300,2300,2300,2300,0
20230808,155700,628511270,2300,2300,2300,2300,0
20230808,155600,628511270,2300,2300,2300,2300,0
20230808,155500,628511270,2300,2300,2300,2300,0
20230808,155400,628511270,2300,2300,2300,2300,0
20230808,155300,628511270,2300,2300,2300,2300,0
20230808,155200,628511270,2300,2300,2300,2300,0
20230808,155100,628511270,2300,2300,2300,2300,0
20230808,155000,628511270,2300,2300,2300,2300,0
20230808,154900,628511270,2300,2300,2300,2300,0
20230808,154800,628511270,2300,2300,2300,2300,0
20230808,154700,628511270,2300,2300,2300,2300,0
20230808,154600,628511270,2300,2300,2300,2300,0
20230808,154500,628511270,2300,2300,2300,2300,0
20230808,154400,628511270,2300,2300,2300,2300,0
20230808,154300,628511270,2300,2300,2300,2300,0
20230808,154200,628511270,2300,2300,2300,2300,0
20230808,154100,628511270,2300,2300,2300,2300,0
20230808,154000,628511270,2300,2300,2300,2300,0
20230808,153900,628511270,2300,2300,2300,2300,0
20230808,153800,628511270,2300,2300,2300,2300,0
20230808,153700,628511270,2300,2300,2300,2300,0
20230808,153600,628511270,2300,2300,2300,2300,0
20230808,153500,628511270,2300,2300,2300,2300,0
20230808,153400,628511270,2300,2300,2300,2300,0
20230808,153300,628511270,2300,2300,2300,2300,0
20230808,153200,628511270,2300,2300,2300,2300,5036
20230808,153100,628511270,2300,2300,2300,2300,0
20230808,153000,628511270,2300,2300,2300,2300,5036
20230808,152900,616928470,2315,2315,2315,2315,0
20230808,152800,616928470,2315,2315,2315,2315,0
20230808,152700,616928470,2315,2315,2315,2315,0
20230808,152600,616928470,2315,2315,2315,2315,0
20230808,152500,616928470,2315,2315,2315,2315,0
20230808,152400,616928470,2315,2315,2315,2315,0
20230808,152300,616928470,2315,2315,2315,2315,0
20230808,152200,616928470,2315,2315,2315,2315,0
20230808,152100,616928470,2315,2315,2315,2315,0
20230808,152000,616928470,2315,2315,2315,2315,0
20230808,151900,616928470,2315,2310,2315,2305,2103
20230808,151800,612075045,2310,2305,2310,2305,501
20230808,151700,610920235,2310,2310,2310,2310,33
20230808,151600,610844005,2310,2310,2310,2310,933
20230808,151500,608688775,2310,2310,2310,2310,0
20230808,151400,608688775,2310,2310,2310,2305,3278
20230808,151300,601132265,2310,2310,2310,2310,12
20230808,151200,601104545,2310,2310,2310,2310,27
20230808,151100,601042175,2310,2310,2310,2310,181
20230808,151000,600624065,2310,2315,2315,2310,24
20230808,150900,600568620,2310,2310,2310,2310,64
20230808,150800,600420780,2310,2310,2310,2310,563
20230808,150700,599120250,2310,2310,2310,2310,0
20230808,150600,599120250,2310,2310,2310,2310,0
20230808,150500,599120250,2310,2310,2310,2310,0
20230808,150400,599120250,2310,2310,2310,2310,5
20230808,150300,599108700,2310,2310,2310,2310,216
20230808,150200,598609740,2310,2305,2310,2305,3
20230808,150100,598602815,2300,2300,2300,2300,120
20230808,150000,598326815,2300,2310,2310,2300,26
20230808,145900,598266935,2315,2300,2315,2300,567
20230808,145800,596959995,2305,2315,2315,2305,1020
20230808,145700,594608795,2315,2310,2315,2310,836
20230808,145600,592676785,2310,2305,2310,2305,108
20230808,145500,592427640,2310,2310,2310,2310,20
20230808,145400,592381440,2310,2310,2310,2310,20
20230808,145300,592335240,2310,2310,2310,2305,653
20230808,145200,590827085,2305,2305,2305,2305,1416
20230808,145100,587563205,2315,2300,2315,2300,66
20230808,145000,587411385,2305,2305,2305,2305,2323
20230808,144900,582056870,2310,2305,2310,2300,6347
20230808,144800,567453045,2315,2315,2315,2315,1
20230808,144700,567450730,2315,2310,2315,2305,3997
20230808,144600,558232660,2320,2320,2320,2320,0
20230808,144500,558232660,2320,2320,2320,2320,0
20230808,144400,558232660,2320,2320,2320,2320,2
20230808,144300,558228020,2320,2320,2320,2320,2
20230808,144200,558223380,2320,2320,2320,2320,0
20230808,144100,558223380,2320,2320,2320,2295,46272
20230808,144000,451686625,2320,2320,2320,2320,0
20230808,143900,451686625,2320,2320,2320,2320,0
20230808,143800,451686625,2320,2320,2320,2320,100
20230808,143700,451454625,2320,2320,2320,2320,0
20230808,143600,451454625,2320,2320,2320,2320,0
20230808,143500,451454625,2320,2320,2320,2320,0
20230808,143400,451454625,2320,2320,2320,2320,80
20230808,143300,451269025,2320,2320,2320,2320,0
20230808,143200,451269025,2320,2315,2320,2315,42
20230808,143100,451171745,2320,2320,2320,2320,200
20230808,143000,450707745,2320,2320,2320,2320,1000
20230808,142900,448387745,2315,2315,2315,2315,0
20230808,142800,448387745,2315,2310,2315,2310,1844
20230808,142700,444118890,2315,2315,2315,2315,20
20230808,142600,444072590,2315,2315,2315,2315,10
20230808,142500,444049440,2315,2315,2315,2315,95
20230808,142400,443829515,2315,2315,2315,2315,40
20230808,142300,443736915,2320,2320,2320,2320,1
20230808,142200,443734595,2315,2310,2315,2310,117
20230808,142100,443464285,2315,2320,2320,2315,3364
20230808,142000,435676595,2320,2320,2320,2320,19
20230808,141900,435632515,2330,2330,2330,2330,0
20230808,141800,435632515,2330,2330,2330,2330,0
20230808,141700,435632515,2330,2330,2330,2330,600
20230808,141600,434234515,2325,2325,2325,2325,1403
20230808,141500,430972540,2320,2320,2325,2315,3969
20230808,141400,421784030,2315,2320,2320,2315,36
20230808,141300,421700685,2325,2325,2325,2325,0
20230808,141200,421700685,2325,2315,2325,2315,62
20230808,141100,421557145,2315,2315,2315,2315,12
20230808,141000,421529365,2315,2315,2315,2315,1342
20230808,140900,418422635,2310,2320,2320,2310,7581
20230808,140800,400849635,2320,2320,2320,2320,77
20230808,140700,400670995,2325,2325,2325,2325,8
20230808,140600,400652395,2325,2325,2325,2325,0
20230808,140500,400652395,2325,2325,2325,2325,0
20230808,140400,400652395,2325,2325,2325,2325,4763
20230808,140300,389578420,2330,2335,2335,2330,295
20230808,140200,388891030,2330,2330,2330,2330,3
20230808,140100,388884040,2330,2330,2330,2330,1
20230808,140000,388881710,2330,2330,2330,2330,89
20230808,135900,388674340,2335,2335,2335,2335,194
20230808,135800,388221350,2335,2335,2335,2335,10
20230808,135700,388198000,2335,2335,2335,2335,6
20230808,135600,388183990,2325,2325,2325,2325,88
20230808,135500,387979390,2325,2325,2325,2325,0
20230808,135400,387979390,2325,2325,2325,2325,0
20230808,135300,387979390,2325,2325,2325,2325,132
20230808,135200,387672490,2330,2330,2330,2330,0
20230808,135100,387672490,2330,2330,2330,2330,0
20230808,135000,387672490,2330,2325,2330,2325,318
20230808,134900,386932510,2320,2325,2325,2320,35
20230808,134800,386851140,2325,2325,2325,2325,1983
20230808,134700,382240665,2325,2325,2325,2325,89
20230808,134600,382033740,2330,2330,2330,2330,0
20230808,134500,382033740,2330,2330,2330,2330,10099
20230808,134400,358503070,2330,2335,2335,2330,189
20230808,134300,358062200,2340,2340,2340,2340,0
20230808,134200,358062200,2340,2335,2340,2335,2
20230808,134100,358057525,2340,2330,2340,2330,90
20230808,134000,357847815,2340,2340,2340,2340,0
20230808,133900,357847815,2340,2340,2340,2340,1
20230808,133800,357845475,2330,2330,2330,2330,88
20230808,133700,357640435,2340,2340,2340,2340,0
20230808,133600,357640435,2340,2340,2340,2340,428
20230808,133500,356638915,2340,2340,2340,2330,91
20230808,133400,356426865,2335,2340,2340,2335,95
20230808,133300,356205015,2340,2335,2340,2335,259
20230808,133200,355600245,2340,2335,2340,2335,5221
20230808,133100,343409055,2335,2335,2335,2335,0
20230808,133000,343409055,2335,2335,2335,2335,34
20230808,132900,343329665,2335,2330,2335,2330,90
20230808,132800,343119960,2335,2335,2335,2335,0
20230808,132700,343119960,2335,2335,2335,2335,321
20230808,132600,342370425,2325,2325,2335,2325,91
20230808,132500,342158840,2325,2325,2325,2325,0
20230808,132400,342158840,2325,2325,2325,2325,0
20230808,132300,342158840,2325,2325,2325,2325,88
20230808,132200,341954240,2335,2335,2335,2335,5
20230808,132100,341942565,2335,2335,2335,2335,6
20230808,132000,341928555,2335,2335,2335,2325,91
20230808,131900,341716960,2335,2335,2335,2335,1
20230808,131800,341714625,2330,2330,2330,2330,1
20230808,131700,341712295,2335,2330,2335,2325,6890
20230808,131600,325681680,2340,2340,2340,2340,47
20230808,131500,325571700,2335,2340,2340,2335,11
20230808,131400,325546010,2330,2330,2330,2330,89
20230808,131300,325338640,2340,2335,2340,2335,150
20230808,131200,324987730,2335,2335,2335,2335,20
20230808,131100,324941030,2330,2330,2330,2330,88
20230808,131000,324735990,2335,2335,2335,2335,99
20230808,130900,324504825,2335,2335,2335,2335,0
20230808,130800,324504825,2335,2330,2335,2330,94
20230808,130700,324285780,2335,2330,2335,2330,10
20230808,130600,324262445,2335,2335,2335,2335,110
20230808,130500,324005595,2330,2335,2335,2330,289
20230808,130400,323331225,2335,2335,2335,2335,0
20230808,130300,323331225,2335,2335,2335,2335,1560
20230808,130200,319688625,2340,2335,2340,2335,91
20230808,130100,319476135,2335,2335,2335,2335,214
20230808,130000,318976445,2335,2335,2335,2335,0
20230808,125900,318976445,2335,2335,2335,2335,88
20230808,125800,318770965,2340,2340,2340,2340,20
20230808,125700,318724165,2340,2340,2340,2340,100
20230808,125600,318490165,2335,2335,2335,2335,89
20230808,125500,318282350,2340,2340,2340,2340,250
20230808,125400,317697350,2335,2335,2335,2335,0
20230808,125300,317697350,2335,2335,2335,2335,89
20230808,125200,317489535,2335,2330,2335,2330,2177
20230808,125100,312406330,2330,2335,2335,2330,22
20230808,125000,312354970,2335,2330,2335,2330,90
20230808,124900,312145265,2335,2330,2335,2330,1001
20230808,124800,309812930,2335,2335,2335,2335,2
20230808,124700,309808260,2335,2335,2335,2330,136
20230808,124600,309491140,2335,2335,2335,2335,30
20230808,124500,309421090,2335,2335,2335,2335,196
20230808,124400,308963430,2335,2335,2335,2325,91
20230808,124300,308751835,2330,2330,2330,2330,0
20230808,124200,308751835,2330,2330,2340,2330,200
20230808,124100,308285725,2325,2330,2330,2325,860
20230808,124000,306286220,2335,2335,2335,2335,0
20230808,123900,306286220,2335,2335,2335,2335,0
20230808,123800,306286220,2335,2325,2340,2325,142
20230808,123700,305956045,2340,2330,2340,2330,2897
20230808,123600,299206025,2330,2330,2330,2330,500
20230808,123500,298041025,2330,2330,2330,2330,10
20230808,123400,298017725,2340,2340,2340,2320,2466
20230808,123300,292288430,2340,2340,2340,2340,0
20230808,123200,292288430,2340,2325,2340,2325,902
20230808,123100,290191265,2320,2330,2330,2320,2505
20230808,123000,284366515,2340,2340,2340,2340,0
20230808,122900,284366515,2340,2340,2340,2340,1
20230808,122800,284364175,2330,2340,2340,2330,94
20230808,122700,284145120,2325,2325,2325,2325,0
20230808,122600,284145120,2325,2330,2330,2325,3908
20230808,122500,275057945,2330,2330,2330,2330,92
20230808,122400,274843585,2340,2330,2340,2330,1418
20230808,122300,271539465,2340,2340,2340,2335,3
20230808,122200,271532450,2330,2335,2335,2330,100
20230808,122100,271299395,2340,2335,2340,2335,332
20230808,122000,270524160,2335,2335,2335,2335,3652
20230808,121900,261996740,2335,2335,2335,2335,88
20230808,121800,261791260,2345,2345,2345,2345,0
20230808,121700,261791260,2345,2345,2345,2345,0
20230808,121600,261791260,2345,2335,2345,2335,91
20230808,121500,261578765,2345,2345,2345,2345,0
20230808,121400,261578765,2345,2345,2345,2345,0
20230808,121300,261578765,2345,2345,2345,2335,244
20230808,121200,261007475,2345,2345,2345,2345,0
20230808,121100,261007475,2345,2345,2345,2345,0
20230808,121000,261007475,2345,2335,2345,2335,91
20230808,120900,260794980,2345,2345,2345,2345,0
20230808,120800,260794980,2345,2335,2345,2335,3
20230808,120700,260787965,2335,2335,2345,2335,942
20230808,120600,258579865,2335,2335,2335,2335,0
20230808,120500,258579865,2335,2335,2335,2335,33
20230808,120400,258502810,2330,2335,2335,2330,3113
20230808,120300,251248340,2335,2340,2340,2335,2100
20230808,120200,246344240,2340,2340,2340,2340,0
20230808,120100,246344240,2340,2340,2340,2340,89
20230808,120000,246135980,2345,2345,2345,2345,1
20230808,115900,246133635,2340,2340,2340,2340,0
20230808,115800,246133635,2340,2340,2340,2335,95
20230808,115700,245911780,2340,2340,2345,2335,3665
20230808,115600,237353800,2345,2340,2345,2340,1964
20230808,115500,232758035,2340,2335,2340,2335,89
20230808,115400,232550215,2340,2340,2340,2340,0
20230808,115300,232550215,2340,2340,2340,2340,2
20230808,115200,232545535,2340,2335,2340,2335,90
20230808,115100,232335380,2340,2340,2340,2340,50
20230808,115000,232218380,2340,2340,2340,2340,579
20230808,114900,230863520,2340,2340,2340,2340,1267
20230808,114800,227898740,2345,2345,2345,2345,34
20230808,114700,227819010,2345,2345,2345,2345,100
20230808,114600,227584510,2345,2345,2345,2345,43
20230808,114500,227483675,2355,2355,2355,2355,0
20230808,114400,227483675,2355,2355,2355,2355,1
20230808,114300,227481320,2345,2345,2345,2345,89
20230808,114200,227272615,2355,2350,2355,2350,2
20230808,114100,227267910,2350,2345,2350,2335,3868
20230808,114000,218213385,2355,2350,2355,2350,628
20230808,113900,216737575,2355,2355,2355,2355,0
20230808,113800,216737575,2355,2355,2355,2355,1
20230808,113700,216735220,2350,2350,2350,2350,89
20230808,113600,216526070,2355,2350,2355,2350,306
20230808,113500,215806965,2345,2345,2345,2345,50
20230808,113400,215689715,2345,2345,2345,2345,40
20230808,113300,215595915,2355,2355,2355,2355,0
20230808,113200,215595915,2355,2355,2355,2355,1
20230808,113100,215593560,2345,2345,2345,2345,139
20230808,113000,215267605,2355,2355,2355,2355,0
20230808,112900,215267605,2355,2350,2355,2350,21
20230808,112800,215218250,2355,2345,2355,2345,159
20230808,112700,214845185,2345,2345,2345,2345,1
20230808,112600,214842840,2355,2355,2355,2355,0
20230808,112500,214842840,2355,2345,2355,2345,91
20230808,112400,214629435,2355,2355,2355,2355,0
20230808,112300,214629435,2355,2350,2355,2350,2
20230808,112200,214624730,2355,2340,2355,2340,1482
20230808,112100,211156815,2345,2345,2345,2345,0
20230808,112000,211156815,2345,2355,2355,2345,1006
20230808,111900,208787715,2355,2340,2355,2340,99
20230808,111800,208555985,2345,2345,2345,2345,0
20230808,111700,208555985,2345,2350,2350,2345,320
20230808,111600,207804400,2345,2340,2350,2340,1135
20230808,111500,205143260,2350,2350,2350,2350,1
20230808,111400,205140910,2345,2340,2350,2335,4045
20230808,111300,195685800,2345,2335,2345,2335,90
20230808,111200,195475640,2335,2345,2345,2335,1482
20230808,111100,192007530,2345,2345,2345,2345,200
20230808,111000,191538530,2345,2345,2350,2345,594
20230808,110900,190145595,2355,2350,2355,2350,10
20230808,110800,190122090,2355,2350,2355,2350,11
20230808,110700,190096235,2345,2345,2345,2345,75
20230808,110600,189920360,2345,2345,2345,2345,62
20230808,110500,189774970,2350,2350,2350,2350,0
20230808,110400,189774970,2350,2350,2350,2350,40
20230808,110300,189680970,2350,2340,2355,2340,44
20230808,110200,189577980,2345,2355,2355,2345,30
20230808,110100,189507615,2340,2340,2340,2340,0
20230808,110000,189507615,2340,2355,2365,2335,15251
20230808,105900,153707210,2355,2365,2365,2355,71
20230808,105800,153539565,2365,2355,2365,2355,2101
20230808,105700,148591695,2355,2360,2360,2355,1089
20230808,105600,146022100,2360,2360,2360,2360,1
20230808,105500,146019740,2360,2360,2360,2360,0
20230808,105400,146019740,2360,2370,2370,2360,11
20230808,105300,145993680,2370,2370,2370,2365,5
20230808,105200,145981845,2360,2360,2360,2360,15635
20230808,105100,109083245,2355,2360,2360,2355,449
20230808,105000,108024050,2360,2360,2360,2360,0
20230808,104900,108024050,2360,2365,2365,2360,1519
20230808,104800,104439170,2360,2365,2365,2360,107
20230808,104700,104186580,2365,2365,2365,2365,15
20230808,104600,104151105,2365,2365,2365,2365,50
20230808,104500,104032855,2365,2365,2365,2365,5
20230808,104400,104021030,2360,2360,2360,2360,0
20230808,104300,104021030,2360,2360,2360,2360,0
20230808,104200,104021030,2360,2360,2360,2360,89
20230808,104100,103810990,2370,2370,2370,2360,58
20230808,104000,103673720,2375,2370,2380,2365,1446
20230808,103900,100250540,2365,2365,2365,2365,175
20230808,103800,99836665,2365,2365,2365,2365,501
20230808,103700,98651800,2370,2370,2370,2370,0
20230808,103600,98651800,2370,2370,2370,2370,2
20230808,103500,98647060,2385,2385,2385,2385,0
20230808,103400,98647060,2385,2385,2385,2385,1
20230808,103300,98644675,2370,2380,2380,2370,1090
20230808,103200,96051365,2370,2360,2370,2360,1108
20230808,103100,93435405,2365,2365,2365,2365,1
20230808,103000,93433040,2360,2360,2360,2360,89
20230808,102900,93223000,2360,2360,2360,2360,0
20230808,102800,93223000,2360,2365,2365,2360,825
20230808,102700,91275975,2360,2360,2360,2360,89
20230808,102600,91065935,2370,2370,2370,2370,1
20230808,102500,91063565,2360,2360,2360,2360,2015
20230808,102400,86308165,2360,2360,2360,2360,173
20230808,102300,85899885,2370,2370,2370,2370,1
20230808,102200,85897515,2365,2375,2375,2365,1750
20230808,102100,81757885,2370,2375,2375,2370,1668
20230808,102000,77804720,2375,2375,2375,2375,0
20230808,101900,77804720,2375,2375,2375,2375,343
20230808,101800,76990095,2375,2375,2375,2375,669
20230808,101700,75401220,2385,2385,2385,2385,0
20230808,101600,75401220,2385,2385,2385,2380,12
20230808,101500,75372650,2375,2375,2375,2375,89
20230808,101400,75161275,2385,2385,2385,2385,0
20230808,101300,75161275,2385,2390,2390,2380,8
20230808,101200,75142210,2385,2385,2390,2380,2763
20230808,101100,68563075,2390,2390,2390,2390,109
20230808,101000,68302565,2390,2385,2390,2385,25
20230808,100900,68242920,2385,2375,2385,2375,98
20230808,100800,68010070,2390,2390,2390,2390,100
20230808,100700,67771070,2390,2375,2390,2375,736
20230808,100600,66016250,2375,2375,2375,2375,33
20230808,100500,65937875,2385,2385,2385,2385,26
20230808,100400,65875865,2375,2375,2375,2375,0
20230808,100300,65875865,2375,2375,2375,2375,89
20230808,100200,65664490,2380,2380,2380,2380,0
20230808,100100,65664490,2380,2380,2380,2380,4
20230808,100000,65654970,2385,2375,2385,2375,111
20230808,095900,65391310,2380,2380,2380,2380,4
20230808,095800,65381790,2380,2380,2380,2380,2
20230808,095700,65377030,2380,2380,2380,2380,64
20230808,095600,65224710,2385,2385,2385,2385,0
20230808,095500,65224710,2385,2380,2385,2380,251
20230808,095400,64627310,2375,2375,2375,2375,89
20230808,095300,64415935,2380,2380,2380,2380,64
20230808,095200,64263615,2375,2375,2375,2375,2888
20230808,095100,57404615,2370,2370,2370,2370,99
20230808,095000,57169985,2370,2370,2370,2370,0
20230808,094900,57169985,2370,2370,2370,2370,0
20230808,094800,57169985,2370,2370,2370,2370,89
20230808,094700,56959055,2370,2370,2370,2370,0
20230808,094600,56959055,2370,2370,2370,2370,1000
20230808,094500,54589055,2370,2375,2375,2370,354
20230808,094400,53749480,2375,2375,2375,2375,0
20230808,094300,53749480,2375,2375,2375,2375,0
20230808,094200,53749480,2375,2375,2375,2375,89
20230808,094100,53538105,2380,2380,2380,2380,0
20230808,094000,53538105,2380,2380,2380,2380,10
20230808,093900,53514305,2380,2380,2380,2380,5
20230808,093800,53502405,2380,2370,2380,2370,361
20230808,093700,52646000,2375,2375,2375,2375,528
20230808,093600,51392000,2375,2375,2375,2375,14
20230808,093500,51358750,2375,2380,2380,2375,15
20230808,093400,51323100,2380,2380,2380,2380,0
20230808,093300,51323100,2380,2380,2380,2380,3
20230808,093200,51315960,2375,2375,2380,2375,348
20230808,093100,50489455,2375,2375,2375,2375,241
20230808,093000,49917080,2375,2375,2375,2375,2204
20230808,092900,44682580,2375,2375,2375,2375,89
20230808,092800,44471205,2375,2375,2375,2375,331
20230808,092700,43685080,2375,2375,2375,2375,0
20230808,092600,43685080,2375,2375,2375,2375,285
20230808,092500,43008205,2375,2375,2375,2375,300
20230808,092400,42295705,2375,2375,2375,2375,221
20230808,092300,41770830,2375,2375,2375,2375,89
20230808,092200,41559455,2375,2375,2375,2375,695
20230808,092100,39908830,2375,2375,2375,2375,0
20230808,092000,39908830,2375,2380,2380,2375,102
20230808,091900,39666515,2375,2375,2375,2375,0
20230808,091800,39666515,2375,2380,2380,2375,420
20230808,091700,38669000,2375,2380,2380,2375,106
20230808,091600,38417160,2380,2380,2380,2380,11
20230808,091500,38390980,2380,2380,2380,2380,2242
20230808,091400,33055020,2380,2380,2380,2375,950
20230808,091300,30794465,2375,2375,2375,2375,0
20230808,091200,30794465,2375,2375,2375,2375,170
20230808,091100,30390715,2380,2380,2380,2375,130
20230808,091000,30081760,2375,2375,2375,2375,442
20230808,090900,29032010,2380,2375,2380,2375,346
20230808,090800,28210235,2370,2380,2380,2370,99
20230808,090700,27975505,2380,2380,2380,2380,150
20230808,090600,27618505,2380,2380,2380,2380,1271
20230808,090500,24593525,2380,2385,2395,2380,191
20230808,090400,24138050,2385,2385,2385,2385,1
20230808,090300,24135665,2395,2385,2395,2385,3538
20230808,090200,15681840,2370,2370,2370,2370,89
20230808,090100,15470910,2385,2385,2385,2385,0
20230808,090000,15470910,2385,2365,2385,2365,6527