KissMeData/024740/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190000,563930255,2440,2440,2440,2440,6279
20230823,185900,563930255,2440,2440,2440,2440,0
20230823,185800,563930255,2440,2440,2440,2440,0
20230823,185700,563930255,2440,2440,2440,2440,0
20230823,185600,563930255,2440,2440,2440,2440,0
20230823,185500,563930255,2440,2440,2440,2440,0
20230823,185400,563930255,2440,2440,2440,2440,0
20230823,185300,563930255,2440,2440,2440,2440,0
20230823,185200,563930255,2440,2440,2440,2440,0
20230823,185100,563930255,2440,2440,2440,2440,0
20230823,185000,563930255,2440,2440,2440,2440,0
20230823,184900,563930255,2440,2440,2440,2440,0
20230823,184800,563930255,2440,2440,2440,2440,0
20230823,184700,563930255,2440,2440,2440,2440,0
20230823,184600,563930255,2440,2440,2440,2440,0
20230823,184500,563930255,2440,2440,2440,2440,0
20230823,184400,563930255,2440,2440,2440,2440,0
20230823,184300,563930255,2440,2440,2440,2440,0
20230823,184200,563930255,2440,2440,2440,2440,0
20230823,184100,563930255,2440,2440,2440,2440,0
20230823,184000,563930255,2440,2440,2440,2440,0
20230823,183900,563930255,2440,2440,2440,2440,0
20230823,183800,563930255,2440,2440,2440,2440,0
20230823,183700,563930255,2440,2440,2440,2440,0
20230823,183600,563930255,2440,2440,2440,2440,0
20230823,183500,563930255,2440,2440,2440,2440,0
20230823,183400,563930255,2440,2440,2440,2440,0
20230823,183300,563930255,2440,2440,2440,2440,0
20230823,183200,563930255,2440,2440,2440,2440,0
20230823,183100,563930255,2440,2440,2440,2440,0
20230823,183000,563930255,2440,2440,2440,2440,6279
20230823,182900,563930255,2440,2440,2440,2440,0
20230823,182800,563930255,2440,2440,2440,2440,0
20230823,182700,563930255,2440,2440,2440,2440,0
20230823,182600,563930255,2440,2440,2440,2440,0
20230823,182500,563930255,2440,2440,2440,2440,0
20230823,182400,563930255,2440,2440,2440,2440,0
20230823,182300,563930255,2440,2440,2440,2440,0
20230823,182200,563930255,2440,2440,2440,2440,0
20230823,182100,563930255,2440,2440,2440,2440,0
20230823,182000,563930255,2440,2440,2440,2440,0
20230823,181900,563930255,2440,2440,2440,2440,0
20230823,181800,563930255,2440,2440,2440,2440,0
20230823,181700,563930255,2440,2440,2440,2440,0
20230823,181600,563930255,2440,2440,2440,2440,0
20230823,181500,563930255,2440,2440,2440,2440,0
20230823,181400,563930255,2440,2440,2440,2440,0
20230823,181300,563930255,2440,2440,2440,2440,0
20230823,181200,563930255,2440,2440,2440,2440,0
20230823,181100,563930255,2440,2440,2440,2440,0
20230823,181000,563930255,2440,2440,2440,2440,0
20230823,180900,563930255,2440,2440,2440,2440,0
20230823,180800,563930255,2440,2440,2440,2440,0
20230823,180700,563930255,2440,2440,2440,2440,0
20230823,180600,563930255,2440,2440,2440,2440,0
20230823,180500,563930255,2440,2440,2440,2440,0
20230823,180400,563930255,2440,2440,2440,2440,0
20230823,180300,563930255,2440,2440,2440,2440,0
20230823,180200,563930255,2440,2440,2440,2440,0
20230823,180100,563930255,2440,2440,2440,2440,0
20230823,180000,563930255,2440,2440,2440,2440,6279
20230823,175900,563930255,2440,2440,2440,2440,0
20230823,175800,563930255,2440,2440,2440,2440,0
20230823,175700,563930255,2440,2440,2440,2440,0
20230823,175600,563930255,2440,2440,2440,2440,0
20230823,175500,563930255,2440,2440,2440,2440,0
20230823,175400,563930255,2440,2440,2440,2440,0
20230823,175300,563930255,2440,2440,2440,2440,0
20230823,175200,563930255,2440,2440,2440,2440,0
20230823,175100,563930255,2440,2440,2440,2440,0
20230823,175000,563930255,2440,2440,2440,2440,0
20230823,174900,563930255,2440,2440,2440,2440,0
20230823,174800,563930255,2440,2440,2440,2440,0
20230823,174700,563930255,2440,2440,2440,2440,0
20230823,174600,563930255,2440,2440,2440,2440,0
20230823,174500,563930255,2440,2440,2440,2440,0
20230823,174400,563930255,2440,2440,2440,2440,0
20230823,174300,563930255,2440,2440,2440,2440,0
20230823,174200,563930255,2440,2440,2440,2440,0
20230823,174100,563930255,2440,2440,2440,2440,0
20230823,174000,563930255,2440,2440,2440,2440,0
20230823,173900,563930255,2440,2440,2440,2440,0
20230823,173800,563930255,2440,2440,2440,2440,0
20230823,173700,563930255,2440,2440,2440,2440,0
20230823,173600,563930255,2440,2440,2440,2440,0
20230823,173500,563930255,2440,2440,2440,2440,0
20230823,173400,563930255,2440,2440,2440,2440,0
20230823,173300,563930255,2440,2440,2440,2440,0
20230823,173200,563930255,2440,2440,2440,2440,0
20230823,173100,563930255,2440,2440,2440,2440,0
20230823,173000,563930255,2440,2440,2440,2440,6279
20230823,172900,563930255,2440,2440,2440,2440,0
20230823,172800,563930255,2440,2440,2440,2440,0
20230823,172700,563930255,2440,2440,2440,2440,0
20230823,172600,563930255,2440,2440,2440,2440,0
20230823,172500,563930255,2440,2440,2440,2440,0
20230823,172400,563930255,2440,2440,2440,2440,0
20230823,172300,563930255,2440,2440,2440,2440,0
20230823,172200,563930255,2440,2440,2440,2440,0
20230823,172100,563930255,2440,2440,2440,2440,0
20230823,172000,563930255,2440,2440,2440,2440,0
20230823,171900,563930255,2440,2440,2440,2440,0
20230823,171800,563930255,2440,2440,2440,2440,0
20230823,171700,563930255,2440,2440,2440,2440,0
20230823,171600,563930255,2440,2440,2440,2440,0
20230823,171500,563930255,2440,2440,2440,2440,0
20230823,171400,563930255,2440,2440,2440,2440,0
20230823,171300,563930255,2440,2440,2440,2440,0
20230823,171200,563930255,2440,2440,2440,2440,0
20230823,171100,563930255,2440,2440,2440,2440,0
20230823,171000,563930255,2440,2440,2440,2440,0
20230823,170900,563930255,2440,2440,2440,2440,0
20230823,170800,563930255,2440,2440,2440,2440,0
20230823,170700,563930255,2440,2440,2440,2440,0
20230823,170600,563930255,2440,2440,2440,2440,0
20230823,170500,563930255,2440,2440,2440,2440,0
20230823,170400,563930255,2440,2440,2440,2440,0
20230823,170300,563930255,2440,2440,2440,2440,0
20230823,170200,563930255,2440,2440,2440,2440,0
20230823,170100,563930255,2440,2440,2440,2440,0
20230823,170000,563930255,2440,2440,2440,2440,6279
20230823,165900,563930255,2440,2440,2440,2440,0
20230823,165800,563930255,2440,2440,2440,2440,0
20230823,165700,563930255,2440,2440,2440,2440,0
20230823,165600,563930255,2440,2440,2440,2440,0
20230823,165500,563930255,2440,2440,2440,2440,0
20230823,165400,563930255,2440,2440,2440,2440,0
20230823,165300,563930255,2440,2440,2440,2440,0
20230823,165200,563930255,2440,2440,2440,2440,0
20230823,165100,563930255,2440,2440,2440,2440,0
20230823,165000,563930255,2440,2440,2440,2440,0
20230823,164900,563930255,2440,2440,2440,2440,0
20230823,164800,563930255,2440,2440,2440,2440,0
20230823,164700,563930255,2440,2440,2440,2440,0
20230823,164600,563930255,2440,2440,2440,2440,0
20230823,164500,563930255,2440,2440,2440,2440,0
20230823,164400,563930255,2440,2440,2440,2440,0
20230823,164300,563930255,2440,2440,2440,2440,0
20230823,164200,563930255,2440,2440,2440,2440,0
20230823,164100,563930255,2440,2440,2440,2440,0
20230823,164000,563930255,2440,2440,2440,2440,0
20230823,163900,563930255,2440,2440,2440,2440,0
20230823,163800,563930255,2440,2440,2440,2440,0
20230823,163700,563930255,2440,2440,2440,2440,0
20230823,163600,563930255,2440,2440,2440,2440,0
20230823,163500,563930255,2440,2440,2440,2440,0
20230823,163400,563930255,2440,2440,2440,2440,0
20230823,163300,563930255,2440,2440,2440,2440,0
20230823,163200,563930255,2440,2440,2440,2440,0
20230823,163100,563930255,2440,2440,2440,2440,0
20230823,163000,563930255,2440,2440,2440,2440,6279
20230823,162900,563930255,2440,2440,2440,2440,0
20230823,162800,563930255,2440,2440,2440,2440,0
20230823,162700,563930255,2440,2440,2440,2440,0
20230823,162600,563930255,2440,2440,2440,2440,0
20230823,162500,563930255,2440,2440,2440,2440,0
20230823,162400,563930255,2440,2440,2440,2440,0
20230823,162300,563930255,2440,2440,2440,2440,0
20230823,162200,563930255,2440,2440,2440,2440,0
20230823,162100,563930255,2440,2440,2440,2440,0
20230823,162000,563930255,2440,2440,2440,2440,0
20230823,161900,563930255,2440,2440,2440,2440,0
20230823,161800,563930255,2440,2440,2440,2440,0
20230823,161700,563930255,2440,2440,2440,2440,0
20230823,161600,563930255,2440,2440,2440,2440,0
20230823,161500,563930255,2440,2440,2440,2440,0
20230823,161400,563930255,2440,2440,2440,2440,0
20230823,161300,563930255,2440,2440,2440,2440,0
20230823,161200,563930255,2440,2440,2440,2440,0
20230823,161100,563930255,2440,2440,2440,2440,0
20230823,161000,563930255,2440,2440,2440,2440,0
20230823,160900,563930255,2440,2440,2440,2440,0
20230823,160800,563930255,2440,2440,2440,2440,0
20230823,160700,563930255,2440,2440,2440,2440,0
20230823,160600,563930255,2440,2440,2440,2440,0
20230823,160500,563930255,2440,2440,2440,2440,0
20230823,160400,563930255,2440,2440,2440,2440,0
20230823,160300,563930255,2440,2440,2440,2440,0
20230823,160200,563930255,2440,2440,2440,2440,0
20230823,160100,563930255,2440,2440,2440,2440,0
20230823,160000,563930255,2440,2440,2440,2440,6279
20230823,155900,563930255,2440,2440,2440,2440,0
20230823,155800,563930255,2440,2440,2440,2440,0
20230823,155700,563930255,2440,2440,2440,2440,0
20230823,155600,563930255,2440,2440,2440,2440,0
20230823,155500,563930255,2440,2440,2440,2440,0
20230823,155400,563930255,2440,2440,2440,2440,0
20230823,155300,563930255,2440,2440,2440,2440,0
20230823,155200,563930255,2440,2440,2440,2440,0
20230823,155100,563930255,2440,2440,2440,2440,0
20230823,155000,563930255,2440,2440,2440,2440,0
20230823,154900,563930255,2440,2440,2440,2440,0
20230823,154800,563930255,2440,2440,2440,2440,0
20230823,154700,563930255,2440,2440,2440,2440,0
20230823,154600,563930255,2440,2440,2440,2440,0
20230823,154500,563930255,2440,2440,2440,2440,0
20230823,154400,563930255,2440,2440,2440,2440,0
20230823,154300,563930255,2440,2440,2440,2440,0
20230823,154200,563930255,2440,2440,2440,2440,0
20230823,154100,563930255,2440,2440,2440,2440,0
20230823,154000,563930255,2440,2440,2440,2440,0
20230823,153900,563930255,2440,2440,2440,2440,0
20230823,153800,563930255,2440,2440,2440,2440,0
20230823,153700,563930255,2440,2440,2440,2440,0
20230823,153600,563930255,2440,2440,2440,2440,0
20230823,153500,563930255,2440,2440,2440,2440,0
20230823,153400,563930255,2440,2440,2440,2440,0
20230823,153300,563930255,2440,2440,2440,2440,0
20230823,153200,563930255,2440,2440,2440,2440,0
20230823,153100,563930255,2440,2440,2440,2440,0
20230823,153000,563930255,2440,2440,2440,2440,12558
20230823,152900,548609495,2440,2440,2440,2440,0
20230823,152800,548609495,2440,2440,2440,2440,0
20230823,152700,548609495,2440,2440,2440,2440,0
20230823,152600,548609495,2440,2440,2440,2440,0
20230823,152500,548609495,2440,2440,2440,2440,0
20230823,152400,548609495,2440,2440,2440,2440,0
20230823,152300,548609495,2440,2440,2440,2440,0
20230823,152200,548609495,2440,2440,2440,2440,0
20230823,152100,548609495,2440,2440,2440,2440,0
20230823,152000,548609495,2440,2440,2440,2440,0
20230823,151900,548609495,2440,2440,2440,2440,2
20230823,151800,548604615,2440,2440,2440,2440,1
20230823,151700,548602175,2435,2435,2435,2435,100
20230823,151600,548358675,2440,2440,2440,2440,0
20230823,151500,548358675,2440,2435,2440,2435,1001
20230823,151400,545921235,2435,2440,2440,2435,1805
20230823,151300,541526035,2440,2440,2440,2440,0
20230823,151200,541526035,2440,2440,2440,2440,0
20230823,151100,541526035,2440,2440,2440,2440,12
20230823,151000,541496755,2435,2435,2435,2435,1000
20230823,150900,539061755,2440,2435,2440,2435,1002
20230823,150800,536621810,2440,2435,2440,2435,678
20230823,150700,534970875,2435,2435,2435,2435,824
20230823,150600,532964435,2440,2440,2440,2440,0
20230823,150500,532964435,2440,2435,2445,2435,1027
20230823,150400,530463530,2435,2435,2435,2435,230
20230823,150300,529903480,2435,2440,2445,2435,2465
20230823,150200,523893720,2450,2440,2450,2440,311
20230823,150100,523134220,2440,2440,2440,2440,263
20230823,150000,522492500,2440,2435,2440,2435,230
20230823,145900,521932345,2435,2435,2435,2435,1
20230823,145800,521929910,2440,2435,2440,2435,758
20230823,145700,520081500,2440,2435,2440,2435,237
20230823,145600,519504255,2440,2440,2440,2440,0
20230823,145500,519504255,2440,2440,2440,2435,2994
20230823,145400,512213060,2435,2435,2435,2435,207
20230823,145300,511709015,2440,2440,2440,2440,0
20230823,145200,511709015,2440,2440,2440,2440,0
20230823,145100,511709015,2440,2440,2440,2435,412
20230823,145000,510704780,2440,2440,2440,2440,12
20230823,144900,510675500,2435,2435,2435,2435,200
20230823,144800,510188500,2435,2440,2445,2435,372
20230823,144700,509282565,2435,2440,2440,2435,1133
20230823,144600,506519275,2440,2440,2440,2440,215
20230823,144500,505994675,2445,2440,2445,2435,1329
20230823,144400,502752785,2440,2445,2445,2440,2
20230823,144300,502747900,2440,2445,2445,2435,222
20230823,144200,502207235,2440,2440,2440,2440,178
20230823,144100,501772915,2440,2440,2440,2440,118
20230823,144000,501484995,2440,2440,2440,2440,8
20230823,143900,501465475,2445,2445,2445,2445,0
20230823,143800,501465475,2445,2445,2445,2445,5
20230823,143700,501453250,2440,2440,2440,2440,1209
20230823,143600,498503290,2445,2440,2445,2440,169
20230823,143500,498090865,2440,2440,2440,2440,0
20230823,143400,498090865,2440,2440,2445,2440,1055
20230823,143300,495516515,2445,2445,2445,2445,0
20230823,143200,495516515,2445,2440,2445,2440,2265
20230823,143100,489989800,2445,2445,2445,2445,0
20230823,143000,489989800,2445,2450,2450,2445,17
20230823,142900,489948175,2440,2440,2440,2440,208
20230823,142800,489440655,2440,2440,2440,2440,120
20230823,142700,489147855,2445,2445,2445,2445,21
20230823,142600,489096510,2440,2440,2440,2440,208
20230823,142500,488588990,2450,2450,2450,2445,92
20230823,142400,488363690,2440,2450,2450,2440,65
20230823,142300,488205080,2440,2440,2440,2440,208
20230823,142200,487697560,2445,2445,2445,2445,136
20230823,142100,487365040,2445,2440,2445,2440,211
20230823,142000,486850190,2445,2445,2445,2445,0
20230823,141900,486850190,2445,2445,2450,2445,13
20230823,141800,486818400,2445,2445,2445,2445,207
20230823,141700,486312285,2450,2445,2450,2445,279
20230823,141600,485630085,2455,2455,2455,2455,1
20230823,141500,485627630,2445,2445,2445,2445,209
20230823,141400,485116625,2455,2455,2455,2455,1
20230823,141300,485114170,2445,2445,2445,2445,200
20230823,141200,484625170,2445,2445,2445,2445,207
20230823,141100,484119055,2455,2455,2455,2455,1
20230823,141000,484116600,2445,2445,2445,2445,0
20230823,140900,484116600,2445,2450,2450,2445,383
20230823,140800,483179295,2450,2450,2450,2450,35
20230823,140700,483093545,2450,2445,2450,2445,363
20230823,140600,482205780,2445,2445,2445,2445,1
20230823,140500,482203335,2450,2455,2455,2450,51
20230823,140400,482078380,2450,2450,2450,2445,259
20230823,140300,481444870,2455,2455,2455,2455,1
20230823,140200,481442415,2440,2450,2450,2440,9247
20230823,140100,458878670,2460,2450,2460,2445,5501
20230823,140000,445418425,2450,2450,2450,2450,226
20230823,135900,444864725,2445,2445,2445,2445,0
20230823,135800,444864725,2445,2450,2450,2445,217
20230823,135700,444334110,2445,2445,2445,2445,1
20230823,135600,444331665,2445,2445,2445,2445,409
20230823,135500,443331660,2445,2445,2445,2445,0
20230823,135400,443331660,2445,2445,2445,2445,0
20230823,135300,443331660,2445,2445,2445,2445,307
20230823,135200,442581045,2450,2450,2450,2450,0
20230823,135100,442581045,2450,2450,2450,2450,0
20230823,135000,442581045,2450,2445,2450,2445,210
20230823,134900,442067590,2445,2445,2445,2445,0
20230823,134800,442067590,2445,2445,2445,2445,2400
20230823,134700,436199590,2445,2455,2455,2445,1623
20230823,134600,432223370,2455,2455,2455,2455,1
20230823,134500,432220915,2450,2450,2450,2450,0
20230823,134400,432220915,2450,2450,2455,2450,2337
20230823,134300,426489100,2450,2450,2450,2450,566
20230823,134200,425102400,2450,2450,2455,2450,4352
20230823,134100,414439950,2455,2455,2455,2455,0
20230823,134000,414439950,2455,2455,2455,2455,0
20230823,133900,414439950,2455,2450,2455,2450,1181
20230823,133800,411545900,2455,2455,2455,2455,17
20230823,133700,411504165,2450,2450,2450,2450,200
20230823,133600,411014165,2450,2455,2455,2450,499
20230823,133500,409790160,2455,2455,2455,2455,0
20230823,133400,409790160,2455,2450,2455,2450,3137
20230823,133300,402104505,2450,2455,2455,2450,218
20230823,133200,401570355,2455,2455,2455,2455,0
20230823,133100,401570355,2455,2455,2455,2455,2584
20230823,133000,395226635,2460,2455,2460,2455,20
20230823,132900,395177485,2455,2460,2460,2455,2502
20230823,132800,389035065,2455,2455,2455,2455,1051
20230823,132700,386454860,2455,2460,2460,2455,20
20230823,132600,386405710,2455,2460,2465,2455,1306
20230823,132500,383192995,2455,2455,2455,2455,208
20230823,132400,382682355,2465,2465,2465,2460,114
20230823,132300,382401895,2465,2460,2465,2460,937
20230823,132200,380096870,2460,2455,2460,2455,7896
20230823,132100,360688025,2455,2455,2455,2455,5
20230823,132000,360675750,2455,2455,2455,2455,210
20230823,131900,360160200,2450,2455,2455,2450,709
20230823,131800,358420650,2455,2455,2455,2455,1
20230823,131700,358418195,2460,2445,2460,2445,247
20230823,131600,357813830,2460,2460,2460,2460,0
20230823,131500,357813830,2460,2450,2460,2445,2001
20230823,131400,352911555,2460,2450,2460,2450,219
20230823,131300,352374905,2460,2460,2460,2460,243
20230823,131200,351777125,2460,2455,2460,2455,451
20230823,131100,350669915,2460,2455,2460,2450,246
20230823,131000,350067010,2460,2460,2460,2460,400
20230823,130900,349083010,2455,2450,2455,2450,616
20230823,130800,347571315,2450,2455,2455,2450,93
20230823,130700,347343460,2460,2455,2460,2455,100
20230823,130600,347097775,2455,2450,2455,2445,354
20230823,130500,346231285,2450,2450,2450,2450,3046
20230823,130400,338768585,2455,2455,2455,2455,2
20230823,130300,338763675,2455,2450,2455,2450,218
20230823,130200,338229525,2460,2450,2460,2450,87
20230823,130100,338016275,2460,2455,2460,2450,689
20230823,130000,336322680,2455,2435,2455,2435,1386
20230823,125900,332930065,2440,2450,2450,2440,3230
20230823,125800,325032630,2435,2440,2440,2435,10000
20230823,125700,300663470,2440,2440,2440,2440,207
20230823,125600,300158390,2450,2450,2450,2450,10
20230823,125500,300133890,2440,2440,2440,2440,0
20230823,125400,300133890,2440,2445,2450,2440,227
20230823,125300,299579870,2450,2450,2450,2450,1
20230823,125200,299577420,2440,2440,2440,2440,207
20230823,125100,299072340,2450,2450,2450,2450,0
20230823,125000,299072340,2450,2450,2450,2450,1
20230823,124900,299069890,2445,2435,2445,2435,2031
20230823,124800,294107185,2435,2435,2435,2435,0
20230823,124700,294107185,2435,2435,2435,2435,0
20230823,124600,294107185,2435,2435,2435,2435,208
20230823,124500,293600705,2445,2445,2445,2445,1
20230823,124400,293598260,2440,2440,2440,2440,0
20230823,124300,293598260,2440,2445,2445,2440,554
20230823,124200,292246495,2440,2440,2440,2440,0
20230823,124100,292246495,2440,2440,2440,2440,208
20230823,124000,291738975,2445,2445,2445,2445,0
20230823,123900,291738975,2445,2445,2445,2440,112
20230823,123800,291465640,2435,2435,2435,2435,208
20230823,123700,290959160,2445,2445,2445,2445,1010
20230823,123600,288489710,2435,2435,2435,2435,0
20230823,123500,288489710,2435,2435,2435,2435,208
20230823,123400,287983230,2445,2440,2445,2440,4343
20230823,123300,277386260,2435,2435,2435,2435,1510
20230823,123200,273709410,2435,2440,2440,2435,289
20230823,123100,273005690,2435,2435,2435,2435,0
20230823,123000,273005690,2435,2435,2435,2435,0
20230823,122900,273005690,2435,2440,2440,2435,237
20230823,122800,272428445,2440,2440,2440,2440,1
20230823,122700,272426005,2435,2435,2435,2435,330
20230823,122600,271622455,2440,2440,2440,2440,0
20230823,122500,271622455,2440,2440,2440,2440,1
20230823,122400,271620015,2435,2435,2435,2435,208
20230823,122300,271113535,2440,2440,2440,2440,0
20230823,122200,271113535,2440,2440,2440,2440,1
20230823,122100,271111095,2435,2435,2435,2435,208
20230823,122000,270604615,2440,2440,2440,2440,1
20230823,121900,270602175,2430,2430,2430,2430,0
20230823,121800,270602175,2430,2435,2435,2430,359
20230823,121700,269728355,2435,2435,2435,2435,0
20230823,121600,269728355,2435,2435,2435,2435,207
20230823,121500,269224310,2435,2435,2435,2435,300
20230823,121400,268493810,2435,2435,2435,2435,162
20230823,121300,268099340,2435,2435,2435,2435,47
20230823,121200,267984895,2435,2435,2435,2435,0
20230823,121100,267984895,2435,2445,2445,2435,2
20230823,121000,267980015,2435,2435,2435,2435,207
20230823,120900,267475970,2435,2435,2435,2435,0
20230823,120800,267475970,2435,2435,2435,2435,0
20230823,120700,267475970,2435,2435,2440,2435,2845
20230823,120600,260548345,2440,2440,2440,2440,0
20230823,120500,260548345,2440,2440,2440,2440,2
20230823,120400,260543465,2440,2440,2440,2440,570
20230823,120300,259152665,2440,2445,2445,2440,33
20230823,120200,259072135,2440,2440,2440,2440,208
20230823,120100,258564615,2440,2440,2440,2440,0
20230823,120000,258564615,2440,2440,2440,2440,0
20230823,115900,258564615,2440,2440,2440,2440,208
20230823,115800,258057095,2445,2445,2445,2445,0
20230823,115700,258057095,2445,2445,2445,2445,0
20230823,115600,258057095,2445,2440,2445,2440,208
20230823,115500,257549570,2440,2440,2440,2440,20
20230823,115400,257500770,2445,2445,2445,2445,420
20230823,115300,256473870,2440,2440,2440,2440,209
20230823,115200,255963910,2440,2440,2440,2440,0
20230823,115100,255963910,2440,2440,2440,2440,208
20230823,115000,255456390,2445,2445,2445,2445,0
20230823,114900,255456390,2445,2445,2445,2445,5
20230823,114800,255444165,2445,2445,2445,2445,2226
20230823,114700,250001595,2445,2445,2445,2445,1929
20230823,114600,245285190,2450,2450,2450,2450,0
20230823,114500,245285190,2450,2450,2450,2450,50
20230823,114400,245162690,2455,2455,2455,2455,0
20230823,114300,245162690,2455,2455,2455,2455,1
20230823,114200,245160235,2445,2445,2445,2445,217
20230823,114100,244629670,2445,2445,2445,2445,0
20230823,114000,244629670,2445,2445,2445,2445,0
20230823,113900,244629670,2445,2445,2455,2445,808
20230823,113800,242653110,2445,2445,2445,2445,0
20230823,113700,242653110,2445,2445,2445,2445,209
20230823,113600,242142105,2455,2445,2455,2445,12
20230823,113500,242112745,2450,2450,2450,2450,668
20230823,113400,240476145,2450,2450,2450,2450,407
20230823,113300,239478995,2455,2455,2455,2455,8
20230823,113200,239459355,2455,2450,2455,2450,511
20230823,113100,238204855,2450,2460,2460,2450,350
20230823,113000,237345955,2460,2455,2460,2455,3160
20230823,112900,229577890,2445,2450,2450,2445,110
20230823,112800,229308540,2445,2440,2450,2440,3504
20230823,112700,220725175,2445,2445,2445,2445,10450
20230823,112600,195174925,2440,2440,2440,2440,209
20230823,112500,194664965,2440,2440,2440,2440,242
20230823,112400,194074485,2440,2440,2440,2440,1
20230823,112300,194072045,2435,2435,2435,2435,207
20230823,112200,193568000,2440,2440,2440,2440,0
20230823,112100,193568000,2440,2440,2440,2440,1023
20230823,112000,191071880,2435,2435,2435,2435,208
20230823,111900,190565400,2440,2440,2440,2440,0
20230823,111800,190565400,2440,2440,2440,2440,0
20230823,111700,190565400,2440,2445,2445,2440,2793
20230823,111600,183748230,2445,2445,2445,2445,0
20230823,111500,183748230,2445,2440,2445,2440,9455
20230823,111400,160674485,2435,2435,2435,2435,1807
20230823,111300,156274440,2440,2435,2440,2435,1010
20230823,111200,153815040,2435,2440,2445,2435,1573
20230823,111100,149977420,2440,2440,2440,2440,138
20230823,111000,149640700,2440,2440,2440,2440,0
20230823,110900,149640700,2440,2440,2440,2440,69
20230823,110800,149472340,2440,2440,2440,2440,200
20230823,110700,148984340,2440,2440,2440,2440,0
20230823,110600,148984340,2440,2440,2445,2440,212
20230823,110500,148467055,2440,2440,2440,2440,1012
20230823,110400,145997775,2445,2440,2445,2440,1157
20230823,110300,143173945,2440,2445,2445,2440,248
20230823,110200,142568625,2445,2445,2445,2445,300
20230823,110100,141835125,2440,2440,2440,2440,220
20230823,110000,141298325,2445,2445,2445,2445,128
20230823,105900,140985365,2445,2445,2445,2445,10
20230823,105800,140960915,2435,2435,2435,2435,208
20230823,105700,140454435,2435,2440,2440,2435,232
20230823,105600,139889015,2445,2445,2445,2445,1500
20230823,105500,136221515,2445,2435,2445,2435,209
20230823,105400,135712590,2435,2445,2445,2435,5464
20230823,105300,122393375,2440,2440,2440,2440,0
20230823,105200,122393375,2440,2440,2440,2440,208
20230823,105100,121885855,2450,2450,2450,2450,2
20230823,105000,121880955,2445,2445,2445,2445,579
20230823,104900,120465300,2445,2445,2445,2445,208
20230823,104800,119956740,2450,2450,2450,2450,0
20230823,104700,119956740,2450,2445,2450,2445,209
20230823,104600,119445730,2445,2445,2445,2445,6
20230823,104500,119431060,2445,2450,2450,2445,2042
20230823,104400,114428170,2445,2440,2445,2440,1523
20230823,104300,110705475,2445,2440,2445,2440,381
20230823,104200,109775830,2445,2445,2445,2445,40
20230823,104100,109678030,2440,2440,2440,2440,608
20230823,104000,108194510,2445,2445,2445,2445,40
20230823,103900,108096710,2435,2435,2435,2435,0
20230823,103800,108096710,2435,2435,2435,2435,1120
20230823,103700,105369510,2435,2435,2435,2435,200
20230823,103600,104882510,2435,2435,2435,2435,209
20230823,103500,104373595,2435,2435,2435,2435,2050
20230823,103400,99381845,2445,2445,2445,2445,0
20230823,103300,99381845,2445,2440,2445,2440,208
20230823,103200,98874320,2440,2440,2440,2440,0
20230823,103100,98874320,2440,2440,2440,2440,0
20230823,103000,98874320,2440,2440,2440,2440,209
20230823,102900,98364360,2445,2445,2445,2445,5
20230823,102800,98352135,2450,2450,2450,2450,0
20230823,102700,98352135,2450,2445,2450,2440,1998
20230823,102600,93468055,2450,2445,2450,2445,4
20230823,102500,93458270,2445,2445,2445,2445,51
20230823,102400,93333575,2445,2445,2445,2445,709
20230823,102300,91600070,2445,2445,2445,2445,506
20230823,102200,90362900,2445,2440,2445,2440,309
20230823,102100,89608435,2450,2445,2450,2445,2056
20230823,102000,84581510,2440,2435,2440,2435,1231
20230823,101900,81578045,2430,2430,2430,2430,207
20230823,101800,81075035,2435,2435,2435,2435,1
20230823,101700,81072600,2435,2435,2435,2435,1398
20230823,101600,77668470,2435,2435,2435,2435,209
20230823,101500,77159555,2440,2440,2440,2440,0
20230823,101400,77159555,2440,2435,2440,2430,44
20230823,101300,77052415,2435,2435,2435,2430,209
20230823,101200,76544535,2430,2430,2430,2430,0
20230823,101100,76544535,2430,2430,2430,2430,0
20230823,101000,76544535,2430,2430,2430,2430,209
20230823,100900,76036665,2430,2430,2430,2430,520
20230823,100800,74773065,2430,2430,2430,2430,207
20230823,100700,74270055,2430,2430,2430,2430,0
20230823,100600,74270055,2430,2430,2430,2430,0
20230823,100500,74270055,2430,2430,2430,2430,269
20230823,100400,73616385,2435,2435,2435,2435,0
20230823,100300,73616385,2435,2430,2435,2425,1012
20230823,100200,71154775,2430,2430,2430,2430,208
20230823,100100,70649335,2430,2430,2430,2430,124
20230823,100000,70348015,2430,2430,2430,2430,43
20230823,095900,70243525,2430,2435,2435,2430,51
20230823,095800,70119580,2425,2425,2425,2425,0
20230823,095700,70119580,2425,2425,2425,2425,208
20230823,095600,69615180,2425,2425,2425,2425,0
20230823,095500,69615180,2425,2425,2425,2425,89
20230823,095400,69399355,2425,2430,2430,2425,1549
20230823,095300,65636340,2440,2440,2440,2440,0
20230823,095200,65636340,2440,2440,2440,2440,0
20230823,095100,65636340,2440,2440,2440,2430,332
20230823,095000,64829540,2440,2440,2440,2440,0
20230823,094900,64829540,2440,2440,2440,2440,0
20230823,094800,64829540,2440,2440,2440,2430,310
20230823,094700,64075230,2440,2440,2440,2440,1
20230823,094600,64072790,2440,2435,2440,2435,20
20230823,094500,64024085,2430,2435,2435,2430,270
20230823,094400,63367670,2435,2435,2435,2435,0
20230823,094300,63367670,2435,2435,2435,2435,1000
20230823,094200,60932670,2440,2430,2440,2430,2
20230823,094100,60927800,2440,2440,2440,2440,0
20230823,094000,60927800,2440,2430,2440,2430,218
20230823,093900,60397960,2435,2440,2440,2435,1173
20230823,093800,57541490,2440,2440,2440,2440,15
20230823,093700,57504890,2435,2435,2435,2435,208
20230823,093600,56998410,2445,2430,2445,2430,117
20230823,093500,56714085,2430,2430,2430,2430,51
20230823,093400,56590155,2430,2430,2430,2430,42
20230823,093300,56488095,2445,2445,2445,2445,4
20230823,093200,56478315,2445,2425,2445,2425,209
20230823,093100,55971465,2430,2425,2430,2420,401
20230823,093000,54997590,2425,2430,2430,2425,1608
20230823,092900,51094300,2435,2440,2440,2435,200
20230823,092800,50606800,2445,2445,2450,2445,5168
20230823,092700,37970830,2445,2445,2445,2445,381
20230823,092600,37039285,2445,2425,2445,2425,5980
20230823,092500,22537765,2425,2440,2440,2425,1066
20230823,092400,19947910,2445,2445,2445,2445,1
20230823,092300,19945465,2425,2430,2430,2425,71
20230823,092200,19773235,2445,2440,2445,2440,313
20230823,092100,19008595,2435,2440,2445,2435,399
20230823,092000,18035075,2440,2435,2440,2435,112
20230823,091900,17761800,2435,2435,2435,2435,332
20230823,091800,16953380,2435,2430,2435,2430,520
20230823,091700,15687700,2420,2420,2420,2420,180
20230823,091600,15252100,2420,2430,2430,2420,2171
20230823,091500,9996020,2435,2435,2435,2435,0
20230823,091400,9996020,2435,2435,2435,2435,0
20230823,091300,9996020,2435,2435,2435,2435,1
20230823,091200,9993585,2430,2430,2430,2430,241
20230823,091100,9407955,2440,2435,2440,2435,59
20230823,091000,9264285,2425,2425,2425,2425,693
20230823,090900,7583760,2425,2425,2425,2425,66
20230823,090800,7423710,2425,2425,2425,2425,480
20230823,090700,6259710,2425,2425,2425,2425,0
20230823,090600,6259710,2425,2430,2430,2425,330
20230823,090500,5457960,2430,2430,2430,2430,5
20230823,090400,5445810,2430,2430,2430,2430,369
20230823,090300,4549140,2430,2430,2430,2430,131
20230823,090200,4230810,2440,2435,2440,2435,122
20230823,090100,3933290,2445,2430,2445,2425,508
20230823,090000,2700415,2435,2435,2435,2435,1109