KissMeData/024740/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190000,434655805,2410,2410,2410,2410,2478
20230824,185900,434655805,2410,2410,2410,2410,0
20230824,185800,434655805,2410,2410,2410,2410,0
20230824,185700,434655805,2410,2410,2410,2410,0
20230824,185600,434655805,2410,2410,2410,2410,0
20230824,185500,434655805,2410,2410,2410,2410,0
20230824,185400,434655805,2410,2410,2410,2410,0
20230824,185300,434655805,2410,2410,2410,2410,0
20230824,185200,434655805,2410,2410,2410,2410,0
20230824,185100,434655805,2410,2410,2410,2410,0
20230824,185000,434655805,2410,2410,2410,2410,0
20230824,184900,434655805,2410,2410,2410,2410,0
20230824,184800,434655805,2410,2410,2410,2410,0
20230824,184700,434655805,2410,2410,2410,2410,0
20230824,184600,434655805,2410,2410,2410,2410,0
20230824,184500,434655805,2410,2410,2410,2410,0
20230824,184400,434655805,2410,2410,2410,2410,0
20230824,184300,434655805,2410,2410,2410,2410,0
20230824,184200,434655805,2410,2410,2410,2410,0
20230824,184100,434655805,2410,2410,2410,2410,0
20230824,184000,434655805,2410,2410,2410,2410,0
20230824,183900,434655805,2410,2410,2410,2410,0
20230824,183800,434655805,2410,2410,2410,2410,0
20230824,183700,434655805,2410,2410,2410,2410,0
20230824,183600,434655805,2410,2410,2410,2410,0
20230824,183500,434655805,2410,2410,2410,2410,0
20230824,183400,434655805,2410,2410,2410,2410,0
20230824,183300,434655805,2410,2410,2410,2410,0
20230824,183200,434655805,2410,2410,2410,2410,0
20230824,183100,434655805,2410,2410,2410,2410,0
20230824,183000,434655805,2410,2410,2410,2410,2478
20230824,182900,434655805,2410,2410,2410,2410,0
20230824,182800,434655805,2410,2410,2410,2410,0
20230824,182700,434655805,2410,2410,2410,2410,0
20230824,182600,434655805,2410,2410,2410,2410,0
20230824,182500,434655805,2410,2410,2410,2410,0
20230824,182400,434655805,2410,2410,2410,2410,0
20230824,182300,434655805,2410,2410,2410,2410,0
20230824,182200,434655805,2410,2410,2410,2410,0
20230824,182100,434655805,2410,2410,2410,2410,0
20230824,182000,434655805,2410,2410,2410,2410,0
20230824,181900,434655805,2410,2410,2410,2410,0
20230824,181800,434655805,2410,2410,2410,2410,0
20230824,181700,434655805,2410,2410,2410,2410,0
20230824,181600,434655805,2410,2410,2410,2410,0
20230824,181500,434655805,2410,2410,2410,2410,0
20230824,181400,434655805,2410,2410,2410,2410,0
20230824,181300,434655805,2410,2410,2410,2410,0
20230824,181200,434655805,2410,2410,2410,2410,0
20230824,181100,434655805,2410,2410,2410,2410,0
20230824,181000,434655805,2410,2410,2410,2410,0
20230824,180900,434655805,2410,2410,2410,2410,0
20230824,180800,434655805,2410,2410,2410,2410,0
20230824,180700,434655805,2410,2410,2410,2410,0
20230824,180600,434655805,2410,2410,2410,2410,0
20230824,180500,434655805,2410,2410,2410,2410,0
20230824,180400,434655805,2410,2410,2410,2410,0
20230824,180300,434655805,2410,2410,2410,2410,0
20230824,180200,434655805,2410,2410,2410,2410,0
20230824,180100,434655805,2410,2410,2410,2410,0
20230824,180000,434655805,2410,2410,2410,2410,2478
20230824,175900,434655805,2410,2410,2410,2410,0
20230824,175800,434655805,2410,2410,2410,2410,0
20230824,175700,434655805,2410,2410,2410,2410,0
20230824,175600,434655805,2410,2410,2410,2410,0
20230824,175500,434655805,2410,2410,2410,2410,0
20230824,175400,434655805,2410,2410,2410,2410,0
20230824,175300,434655805,2410,2410,2410,2410,0
20230824,175200,434655805,2410,2410,2410,2410,0
20230824,175100,434655805,2410,2410,2410,2410,0
20230824,175000,434655805,2410,2410,2410,2410,0
20230824,174900,434655805,2410,2410,2410,2410,0
20230824,174800,434655805,2410,2410,2410,2410,0
20230824,174700,434655805,2410,2410,2410,2410,0
20230824,174600,434655805,2410,2410,2410,2410,0
20230824,174500,434655805,2410,2410,2410,2410,0
20230824,174400,434655805,2410,2410,2410,2410,0
20230824,174300,434655805,2410,2410,2410,2410,0
20230824,174200,434655805,2410,2410,2410,2410,0
20230824,174100,434655805,2410,2410,2410,2410,0
20230824,174000,434655805,2410,2410,2410,2410,0
20230824,173900,434655805,2410,2410,2410,2410,0
20230824,173800,434655805,2410,2410,2410,2410,0
20230824,173700,434655805,2410,2410,2410,2410,0
20230824,173600,434655805,2410,2410,2410,2410,0
20230824,173500,434655805,2410,2410,2410,2410,0
20230824,173400,434655805,2410,2410,2410,2410,0
20230824,173300,434655805,2410,2410,2410,2410,0
20230824,173200,434655805,2410,2410,2410,2410,0
20230824,173100,434655805,2410,2410,2410,2410,0
20230824,173000,434655805,2410,2410,2410,2410,2478
20230824,172900,434655805,2410,2410,2410,2410,0
20230824,172800,434655805,2410,2410,2410,2410,0
20230824,172700,434655805,2410,2410,2410,2410,0
20230824,172600,434655805,2410,2410,2410,2410,0
20230824,172500,434655805,2410,2410,2410,2410,0
20230824,172400,434655805,2410,2410,2410,2410,0
20230824,172300,434655805,2410,2410,2410,2410,0
20230824,172200,434655805,2410,2410,2410,2410,0
20230824,172100,434655805,2410,2410,2410,2410,0
20230824,172000,434655805,2410,2410,2410,2410,0
20230824,171900,434655805,2410,2410,2410,2410,0
20230824,171800,434655805,2410,2410,2410,2410,0
20230824,171700,434655805,2410,2410,2410,2410,0
20230824,171600,434655805,2410,2410,2410,2410,0
20230824,171500,434655805,2410,2410,2410,2410,0
20230824,171400,434655805,2410,2410,2410,2410,0
20230824,171300,434655805,2410,2410,2410,2410,0
20230824,171200,434655805,2410,2410,2410,2410,0
20230824,171100,434655805,2410,2410,2410,2410,0
20230824,171000,434655805,2410,2410,2410,2410,0
20230824,170900,434655805,2410,2410,2410,2410,0
20230824,170800,434655805,2410,2410,2410,2410,0
20230824,170700,434655805,2410,2410,2410,2410,0
20230824,170600,434655805,2410,2410,2410,2410,0
20230824,170500,434655805,2410,2410,2410,2410,0
20230824,170400,434655805,2410,2410,2410,2410,0
20230824,170300,434655805,2410,2410,2410,2410,0
20230824,170200,434655805,2410,2410,2410,2410,0
20230824,170100,434655805,2410,2410,2410,2410,0
20230824,170000,434655805,2410,2410,2410,2410,2478
20230824,165900,434655805,2410,2410,2410,2410,0
20230824,165800,434655805,2410,2410,2410,2410,0
20230824,165700,434655805,2410,2410,2410,2410,0
20230824,165600,434655805,2410,2410,2410,2410,0
20230824,165500,434655805,2410,2410,2410,2410,0
20230824,165400,434655805,2410,2410,2410,2410,0
20230824,165300,434655805,2410,2410,2410,2410,0
20230824,165200,434655805,2410,2410,2410,2410,0
20230824,165100,434655805,2410,2410,2410,2410,0
20230824,165000,434655805,2410,2410,2410,2410,0
20230824,164900,434655805,2410,2410,2410,2410,0
20230824,164800,434655805,2410,2410,2410,2410,0
20230824,164700,434655805,2410,2410,2410,2410,0
20230824,164600,434655805,2410,2410,2410,2410,0
20230824,164500,434655805,2410,2410,2410,2410,0
20230824,164400,434655805,2410,2410,2410,2410,0
20230824,164300,434655805,2410,2410,2410,2410,0
20230824,164200,434655805,2410,2410,2410,2410,0
20230824,164100,434655805,2410,2410,2410,2410,0
20230824,164000,434655805,2410,2410,2410,2410,0
20230824,163900,434655805,2410,2410,2410,2410,0
20230824,163800,434655805,2410,2410,2410,2410,0
20230824,163700,434655805,2410,2410,2410,2410,0
20230824,163600,434655805,2410,2410,2410,2410,0
20230824,163500,434655805,2410,2410,2410,2410,0
20230824,163400,434655805,2410,2410,2410,2410,0
20230824,163300,434655805,2410,2410,2410,2410,0
20230824,163200,434655805,2410,2410,2410,2410,0
20230824,163100,434655805,2410,2410,2410,2410,0
20230824,163000,434655805,2410,2410,2410,2410,2478
20230824,162900,434655805,2410,2410,2410,2410,0
20230824,162800,434655805,2410,2410,2410,2410,0
20230824,162700,434655805,2410,2410,2410,2410,0
20230824,162600,434655805,2410,2410,2410,2410,0
20230824,162500,434655805,2410,2410,2410,2410,0
20230824,162400,434655805,2410,2410,2410,2410,0
20230824,162300,434655805,2410,2410,2410,2410,0
20230824,162200,434655805,2410,2410,2410,2410,0
20230824,162100,434655805,2410,2410,2410,2410,0
20230824,162000,434655805,2410,2410,2410,2410,0
20230824,161900,434655805,2410,2410,2410,2410,0
20230824,161800,434655805,2410,2410,2410,2410,0
20230824,161700,434655805,2410,2410,2410,2410,0
20230824,161600,434655805,2410,2410,2410,2410,0
20230824,161500,434655805,2410,2410,2410,2410,0
20230824,161400,434655805,2410,2410,2410,2410,0
20230824,161300,434655805,2410,2410,2410,2410,0
20230824,161200,434655805,2410,2410,2410,2410,0
20230824,161100,434655805,2410,2410,2410,2410,0
20230824,161000,434655805,2410,2410,2410,2410,0
20230824,160900,434655805,2410,2410,2410,2410,0
20230824,160800,434655805,2410,2410,2410,2410,0
20230824,160700,434655805,2410,2410,2410,2410,0
20230824,160600,434655805,2410,2410,2410,2410,0
20230824,160500,434655805,2410,2410,2410,2410,0
20230824,160400,434655805,2410,2410,2410,2410,0
20230824,160300,434655805,2410,2410,2410,2410,0
20230824,160200,434655805,2410,2410,2410,2410,0
20230824,160100,434655805,2410,2410,2410,2410,0
20230824,160000,434655805,2410,2410,2410,2410,2478
20230824,155900,434655805,2410,2410,2410,2410,0
20230824,155800,434655805,2410,2410,2410,2410,0
20230824,155700,434655805,2410,2410,2410,2410,0
20230824,155600,434655805,2410,2410,2410,2410,0
20230824,155500,434655805,2410,2410,2410,2410,0
20230824,155400,434655805,2410,2410,2410,2410,0
20230824,155300,434655805,2410,2410,2410,2410,0
20230824,155200,434655805,2410,2410,2410,2410,0
20230824,155100,434655805,2410,2410,2410,2410,0
20230824,155000,434655805,2410,2410,2410,2410,0
20230824,154900,434655805,2410,2410,2410,2410,0
20230824,154800,434655805,2410,2410,2410,2410,0
20230824,154700,434655805,2410,2410,2410,2410,0
20230824,154600,434655805,2410,2410,2410,2410,0
20230824,154500,434655805,2410,2410,2410,2410,0
20230824,154400,434655805,2410,2410,2410,2410,0
20230824,154300,434655805,2410,2410,2410,2410,0
20230824,154200,434655805,2410,2410,2410,2410,0
20230824,154100,434655805,2410,2410,2410,2410,0
20230824,154000,434655805,2410,2410,2410,2410,0
20230824,153900,434655805,2410,2410,2410,2410,0
20230824,153800,434655805,2410,2410,2410,2410,0
20230824,153700,434655805,2410,2410,2410,2410,0
20230824,153600,434655805,2410,2410,2410,2410,0
20230824,153500,434655805,2410,2410,2410,2410,0
20230824,153400,434655805,2410,2410,2410,2410,0
20230824,153300,434655805,2410,2410,2410,2410,0
20230824,153200,434655805,2410,2410,2410,2410,0
20230824,153100,434655805,2410,2410,2410,2410,0
20230824,153000,434655805,2410,2410,2410,2410,4956
20230824,152900,428683825,2425,2425,2425,2425,0
20230824,152800,428683825,2425,2425,2425,2425,0
20230824,152700,428683825,2425,2425,2425,2425,0
20230824,152600,428683825,2425,2425,2425,2425,0
20230824,152500,428683825,2425,2425,2425,2425,0
20230824,152400,428683825,2425,2425,2425,2425,0
20230824,152300,428683825,2425,2425,2425,2425,0
20230824,152200,428683825,2425,2425,2425,2425,0
20230824,152100,428683825,2425,2425,2425,2425,0
20230824,152000,428683825,2425,2425,2425,2425,0
20230824,151900,428683825,2425,2415,2425,2410,898
20230824,151800,426519610,2410,2415,2415,2410,2000
20230824,151700,421694610,2415,2415,2415,2415,104
20230824,151600,421443450,2420,2410,2420,2410,4
20230824,151500,421433790,2415,2420,2420,2415,3000
20230824,151400,414187285,2425,2425,2425,2425,1
20230824,151300,414184860,2420,2420,2420,2420,0
20230824,151200,414184860,2420,2420,2420,2420,204
20230824,151100,413691180,2420,2420,2420,2420,0
20230824,151000,413691180,2420,2420,2420,2420,0
20230824,150900,413691180,2420,2420,2420,2420,0
20230824,150800,413691180,2420,2415,2420,2415,2418
20230824,150700,407849620,2420,2425,2425,2420,1268
20230824,150600,404780850,2425,2425,2425,2425,0
20230824,150500,404780850,2425,2425,2425,2425,13
20230824,150400,404749325,2425,2425,2425,2425,207
20230824,150300,404247350,2430,2430,2430,2430,0
20230824,150200,404247350,2430,2425,2430,2425,4605
20230824,150100,393078165,2425,2420,2425,2420,1022
20230824,150000,390599920,2420,2420,2420,2420,1119
20230824,145900,387891940,2420,2420,2420,2420,0
20230824,145800,387891940,2420,2420,2420,2420,0
20230824,145700,387891940,2420,2420,2420,2420,0
20230824,145600,387891940,2420,2420,2420,2420,35
20230824,145500,387807240,2420,2420,2420,2420,0
20230824,145400,387807240,2420,2420,2420,2420,500
20230824,145300,386597240,2420,2420,2420,2420,208
20230824,145200,386093880,2420,2420,2420,2420,2
20230824,145100,386089040,2420,2420,2420,2420,0
20230824,145000,386089040,2420,2420,2420,2420,0
20230824,144900,386089040,2420,2420,2420,2420,0
20230824,144800,386089040,2420,2420,2420,2420,0
20230824,144700,386089040,2420,2420,2420,2420,0
20230824,144600,386089040,2420,2420,2420,2420,1
20230824,144500,386086620,2410,2415,2415,2410,700
20230824,144400,384396975,2420,2420,2420,2420,20
20230824,144300,384348575,2420,2420,2420,2420,0
20230824,144200,384348575,2420,2420,2420,2420,1
20230824,144100,384346155,2415,2420,2420,2415,6936
20230824,144000,367585715,2425,2425,2425,2425,0
20230824,143900,367585715,2425,2420,2425,2420,1001
20230824,143800,365163290,2420,2420,2420,2420,0
20230824,143700,365163290,2420,2420,2420,2420,0
20230824,143600,365163290,2420,2420,2420,2420,0
20230824,143500,365163290,2420,2420,2425,2420,551
20230824,143400,363829865,2420,2420,2420,2420,814
20230824,143300,361859985,2425,2425,2425,2425,11
20230824,143200,361833310,2420,2420,2420,2420,2
20230824,143100,361828470,2420,2425,2425,2420,99
20230824,143000,361588880,2425,2420,2425,2420,202
20230824,142900,361100035,2425,2425,2425,2425,0
20230824,142800,361100035,2425,2420,2425,2420,789
20230824,142700,359190650,2420,2420,2420,2420,413
20230824,142600,358191190,2425,2420,2425,2420,414
20230824,142500,357189305,2425,2415,2425,2415,4
20230824,142400,357179625,2420,2420,2420,2420,0
20230824,142300,357179625,2420,2420,2420,2420,1285
20230824,142200,354069925,2420,2420,2420,2420,500
20230824,142100,352859925,2420,2420,2420,2420,0
20230824,142000,352859925,2420,2420,2420,2420,600
20230824,141900,351407925,2420,2415,2420,2415,24
20230824,141800,351349955,2415,2415,2415,2415,223
20230824,141700,350811410,2415,2415,2415,2415,342
20230824,141600,349985480,2415,2415,2415,2415,1710
20230824,141500,345855830,2410,2410,2410,2410,83
20230824,141400,345655800,2415,2415,2415,2415,0
20230824,141300,345655800,2415,2415,2415,2415,1
20230824,141200,345653385,2410,2410,2410,2410,0
20230824,141100,345653385,2410,2410,2410,2410,0
20230824,141000,345653385,2410,2410,2410,2410,0
20230824,140900,345653385,2410,2410,2410,2410,0
20230824,140800,345653385,2410,2410,2410,2410,0
20230824,140700,345653385,2410,2410,2410,2410,0
20230824,140600,345653385,2410,2410,2410,2410,0
20230824,140500,345653385,2410,2410,2410,2410,291
20230824,140400,344952075,2410,2415,2415,2410,201
20230824,140300,344467660,2410,2405,2410,2405,100
20230824,140200,344226910,2410,2410,2410,2410,1856
20230824,140100,339753950,2415,2415,2415,2415,99
20230824,140000,339514865,2415,2415,2415,2415,2
20230824,135900,339510035,2415,2415,2415,2415,1
20230824,135800,339507620,2410,2410,2410,2410,44
20230824,135700,339401580,2410,2410,2410,2410,1161
20230824,135600,336603570,2415,2415,2415,2415,0
20230824,135500,336603570,2415,2410,2415,2410,5
20230824,135400,336591505,2410,2420,2420,2410,394
20230824,135300,335641945,2420,2420,2420,2420,0
20230824,135200,335641945,2420,2420,2420,2420,1000
20230824,135100,333221945,2425,2425,2425,2425,0
20230824,135000,333221945,2425,2425,2425,2425,0
20230824,134900,333221945,2425,2410,2425,2410,3
20230824,134800,333214700,2410,2410,2410,2410,574
20230824,134700,331831360,2420,2425,2425,2420,10
20230824,134600,331807125,2425,2425,2425,2425,10
20230824,134500,331782875,2420,2415,2420,2410,12008
20230824,134400,302839895,2420,2420,2420,2420,67
20230824,134300,302677755,2425,2425,2425,2425,8
20230824,134200,302658355,2420,2425,2425,2420,30
20230824,134100,302585610,2425,2425,2425,2425,19
20230824,134000,302539535,2425,2425,2425,2425,0
20230824,133900,302539535,2425,2425,2425,2425,21
20230824,133800,302488610,2425,2420,2425,2420,2014
20230824,133700,297614660,2420,2430,2430,2420,3
20230824,133600,297607380,2425,2430,2430,2425,5
20230824,133500,297595250,2425,2425,2425,2425,0
20230824,133400,297595250,2425,2425,2425,2425,10
20230824,133300,297571000,2435,2435,2435,2425,90
20230824,133200,297352550,2425,2435,2435,2425,160
20230824,133100,296964450,2430,2435,2435,2430,310
20230824,133000,296209650,2435,2435,2435,2435,0
20230824,132900,296209650,2435,2425,2435,2425,902
20230824,132800,294022280,2430,2435,2435,2430,77
20230824,132700,293835150,2430,2435,2435,2430,405
20230824,132600,292850980,2435,2435,2435,2435,0
20230824,132500,292850980,2435,2435,2435,2435,1
20230824,132400,292848545,2430,2435,2435,2430,2
20230824,132300,292843680,2435,2430,2435,2430,1419
20230824,132200,289395480,2430,2430,2430,2430,0
20230824,132100,289395480,2430,2430,2430,2430,534
20230824,132000,288097860,2430,2435,2435,2430,209
20230824,131900,287589965,2435,2435,2435,2435,0
20230824,131800,287589965,2435,2430,2435,2430,211
20230824,131700,287077225,2430,2430,2435,2430,90
20230824,131600,286858475,2430,2430,2430,2430,295
20230824,131500,286141625,2435,2435,2435,2435,32
20230824,131400,286063705,2430,2430,2430,2430,980
20230824,131300,283682305,2430,2430,2430,2430,200
20230824,131200,283196305,2430,2430,2430,2430,450
20230824,131100,282102805,2430,2430,2430,2430,0
20230824,131000,282102805,2430,2430,2430,2430,0
20230824,130900,282102805,2430,2430,2430,2430,0
20230824,130800,282102805,2430,2430,2430,2430,3
20230824,130700,282095515,2425,2425,2425,2425,1
20230824,130600,282093090,2430,2430,2430,2430,5
20230824,130500,282080940,2430,2430,2430,2430,0
20230824,130400,282080940,2430,2430,2430,2430,0
20230824,130300,282080940,2430,2430,2430,2430,0
20230824,130200,282080940,2430,2425,2430,2425,290
20230824,130100,281377640,2420,2420,2420,2420,0
20230824,130000,281377640,2420,2420,2420,2420,0
20230824,125900,281377640,2420,2420,2420,2420,0
20230824,125800,281377640,2420,2435,2435,2420,50
20230824,125700,281256600,2430,2435,2435,2430,13
20230824,125600,281224950,2435,2435,2435,2435,1
20230824,125500,281222515,2430,2430,2430,2420,4146
20230824,125400,271147745,2430,2425,2430,2420,35
20230824,125300,271062845,2430,2430,2430,2430,0
20230824,125200,271062845,2430,2425,2430,2425,585
20230824,125100,269644170,2430,2430,2430,2430,14
20230824,125000,269610150,2430,2430,2430,2430,15
20230824,124900,269573700,2430,2430,2430,2430,0
20230824,124800,269573700,2430,2430,2430,2430,0
20230824,124700,269573700,2430,2430,2430,2430,0
20230824,124600,269573700,2430,2430,2430,2430,0
20230824,124500,269573700,2430,2430,2430,2430,0
20230824,124400,269573700,2430,2430,2430,2430,0
20230824,124300,269573700,2430,2430,2430,2430,0
20230824,124200,269573700,2430,2430,2430,2430,0
20230824,124100,269573700,2430,2425,2430,2425,121
20230824,124000,269280190,2430,2430,2430,2430,22
20230824,123900,269226730,2425,2425,2425,2425,12
20230824,123800,269197630,2430,2425,2430,2425,158
20230824,123700,268813815,2425,2425,2425,2425,467
20230824,123600,267681340,2425,2425,2425,2425,0
20230824,123500,267681340,2425,2425,2425,2425,1
20230824,123400,267678915,2430,2430,2430,2430,1
20230824,123300,267676485,2425,2425,2425,2425,1132
20230824,123200,264931385,2425,2425,2425,2425,0
20230824,123100,264931385,2425,2425,2425,2425,0
20230824,123000,264931385,2425,2420,2425,2420,43
20230824,122900,264827275,2420,2420,2420,2420,50
20230824,122800,264706275,2420,2420,2420,2420,150
20230824,122700,264343275,2420,2420,2420,2420,0
20230824,122600,264343275,2420,2420,2420,2420,300
20230824,122500,263617275,2420,2425,2425,2420,73
20230824,122400,263440265,2420,2420,2420,2420,811
20230824,122300,261477645,2420,2420,2420,2420,0
20230824,122200,261477645,2420,2420,2420,2420,200
20230824,122100,260993645,2420,2415,2420,2415,1100
20230824,122000,258336645,2420,2420,2420,2420,45
20230824,121900,258227745,2420,2420,2420,2420,0
20230824,121800,258227745,2420,2420,2420,2420,0
20230824,121700,258227745,2420,2420,2420,2420,0
20230824,121600,258227745,2420,2420,2420,2420,0
20230824,121500,258227745,2420,2420,2420,2420,0
20230824,121400,258227745,2420,2420,2420,2420,4
20230824,121300,258218065,2420,2420,2420,2415,903
20230824,121200,256036805,2420,2420,2420,2420,10
20230824,121100,256012605,2420,2420,2420,2420,0
20230824,121000,256012605,2420,2420,2420,2420,1035
20230824,120900,253507905,2425,2420,2425,2420,4
20230824,120800,253498210,2425,2425,2425,2425,0
20230824,120700,253498210,2425,2425,2425,2425,0
20230824,120600,253498210,2425,2425,2425,2425,2
20230824,120500,253493360,2420,2420,2420,2420,100
20230824,120400,253251360,2420,2420,2420,2420,0
20230824,120300,253251360,2420,2420,2420,2420,100
20230824,120200,253009360,2420,2420,2420,2420,45
20230824,120100,252900460,2420,2420,2420,2420,943
20230824,120000,250618400,2420,2420,2420,2420,0
20230824,115900,250618400,2420,2420,2420,2420,0
20230824,115800,250618400,2420,2420,2420,2420,0
20230824,115700,250618400,2420,2420,2420,2420,60
20230824,115600,250473200,2415,2415,2415,2415,49
20230824,115500,250354865,2420,2420,2420,2420,0
20230824,115400,250354865,2420,2420,2420,2420,0
20230824,115300,250354865,2420,2420,2420,2420,1
20230824,115200,250352445,2420,2420,2420,2420,13
20230824,115100,250320985,2425,2425,2425,2415,1439
20230824,115000,246843055,2420,2420,2420,2420,998
20230824,114900,244427895,2420,2420,2420,2420,150
20230824,114800,244064895,2420,2420,2420,2420,0
20230824,114700,244064895,2420,2420,2420,2420,30
20230824,114600,243992295,2420,2420,2420,2420,0
20230824,114500,243992295,2420,2420,2420,2420,0
20230824,114400,243992295,2420,2420,2420,2420,0
20230824,114300,243992295,2420,2420,2420,2420,1
20230824,114200,243989875,2420,2420,2420,2420,0
20230824,114100,243989875,2420,2420,2420,2420,35
20230824,114000,243905175,2420,2420,2420,2420,0
20230824,113900,243905175,2420,2415,2420,2415,680
20230824,113800,242262870,2415,2415,2415,2415,0
20230824,113700,242262870,2415,2415,2415,2415,24
20230824,113600,242204910,2415,2415,2415,2410,519
20230824,113500,240954025,2410,2410,2415,2410,4574
20230824,113400,229928685,2415,2415,2415,2415,1002
20230824,113300,227508855,2415,2415,2415,2415,10
20230824,113200,227484705,2410,2415,2415,2410,3500
20230824,113100,219048205,2415,2415,2420,2415,1201
20230824,113000,216147785,2415,2410,2415,2410,751
20230824,112900,214337870,2415,2415,2415,2415,3
20230824,112800,214330625,2415,2415,2415,2415,17
20230824,112700,214289570,2415,2415,2415,2415,0
20230824,112600,214289570,2415,2415,2415,2415,1
20230824,112500,214287155,2420,2415,2420,2415,1084
20230824,112400,211669290,2420,2420,2420,2420,2
20230824,112300,211664450,2420,2420,2420,2420,203
20230824,112200,211173190,2420,2420,2420,2420,100
20230824,112100,210931190,2420,2420,2420,2420,0
20230824,112000,210931190,2420,2420,2420,2420,0
20230824,111900,210931190,2420,2420,2420,2420,0
20230824,111800,210931190,2420,2420,2420,2420,384
20230824,111700,210001910,2425,2425,2425,2425,0
20230824,111600,210001910,2425,2425,2425,2425,0
20230824,111500,210001910,2425,2425,2425,2425,0
20230824,111400,210001910,2425,2425,2425,2425,0
20230824,111300,210001910,2425,2425,2425,2425,2
20230824,111200,209997060,2425,2425,2425,2425,0
20230824,111100,209997060,2425,2425,2425,2425,0
20230824,111000,209997060,2425,2425,2425,2425,0
20230824,110900,209997060,2425,2425,2425,2425,1
20230824,110800,209994635,2420,2420,2420,2420,499
20230824,110700,208787055,2425,2425,2425,2425,0
20230824,110600,208787055,2425,2425,2425,2425,0
20230824,110500,208787055,2425,2425,2425,2425,267
20230824,110400,208139580,2425,2425,2425,2425,0
20230824,110300,208139580,2425,2425,2425,2425,1
20230824,110200,208137155,2415,2415,2415,2415,19
20230824,110100,208091270,2425,2425,2425,2425,0
20230824,110000,208091270,2425,2425,2425,2420,1689
20230824,105900,204003875,2420,2420,2420,2420,3000
20230824,105800,196743875,2420,2420,2420,2420,0
20230824,105700,196743875,2420,2420,2420,2420,726
20230824,105600,194986955,2420,2420,2420,2420,1
20230824,105500,194984535,2410,2415,2415,2410,1449
20230824,105400,191485900,2420,2420,2420,2420,0
20230824,105300,191485900,2420,2420,2420,2420,0
20230824,105200,191485900,2420,2420,2420,2420,0
20230824,105100,191485900,2420,2420,2420,2420,0
20230824,105000,191485900,2420,2420,2420,2420,0
20230824,104900,191485900,2420,2410,2420,2410,120
20230824,104800,191196670,2415,2415,2415,2415,0
20230824,104700,191196670,2415,2415,2415,2415,1
20230824,104600,191194255,2420,2420,2420,2420,13
20230824,104500,191162795,2415,2415,2415,2415,1
20230824,104400,191160380,2420,2420,2420,2415,1833
20230824,104300,186731050,2425,2420,2425,2420,18
20230824,104200,186687475,2425,2420,2425,2420,62
20230824,104100,186537425,2415,2420,2420,2415,358
20230824,104000,185672545,2420,2420,2425,2420,694
20230824,103900,183993055,2420,2415,2420,2415,69
20230824,103800,183826180,2420,2420,2420,2420,82
20230824,103700,183627740,2425,2420,2425,2420,3
20230824,103600,183620475,2420,2420,2420,2420,3
20230824,103500,183613215,2425,2425,2425,2425,0
20230824,103400,183613215,2425,2425,2425,2425,0
20230824,103300,183613215,2425,2425,2425,2425,1
20230824,103200,183610790,2420,2420,2420,2420,0
20230824,103100,183610790,2420,2420,2420,2415,3022
20230824,103000,176309915,2420,2420,2420,2420,25
20230824,102900,176249415,2425,2425,2425,2420,31
20230824,102800,176174255,2420,2425,2425,2420,72
20230824,102700,175999815,2425,2425,2425,2425,0
20230824,102600,175999815,2425,2420,2425,2420,4
20230824,102500,175990130,2425,2420,2425,2420,15
20230824,102400,175953770,2425,2425,2425,2425,71
20230824,102300,175781595,2425,2420,2425,2420,11
20230824,102200,175754925,2425,2420,2425,2420,22
20230824,102100,175701625,2420,2420,2425,2420,313
20230824,102000,174944150,2420,2420,2420,2420,0
20230824,101900,174944150,2420,2415,2420,2415,365
20230824,101800,174062570,2420,2415,2420,2410,4026
20230824,101700,164332145,2415,2415,2415,2415,0
20230824,101600,164332145,2415,2415,2415,2415,0
20230824,101500,164332145,2415,2415,2415,2415,10
20230824,101400,164307995,2410,2415,2415,2410,1015
20230824,101300,161861795,2415,2415,2415,2415,10
20230824,101200,161837645,2415,2415,2415,2415,0
20230824,101100,161837645,2415,2415,2415,2415,0
20230824,101000,161837645,2415,2415,2415,2415,0
20230824,100900,161837645,2415,2415,2415,2415,1
20230824,100800,161835230,2410,2410,2410,2410,0
20230824,100700,161835230,2410,2410,2415,2410,703
20230824,100600,160140970,2415,2415,2415,2415,0
20230824,100500,160140970,2415,2415,2415,2410,506
20230824,100400,158921490,2410,2410,2410,2410,1
20230824,100300,158919080,2410,2415,2415,2410,32
20230824,100200,158841805,2415,2415,2415,2415,0
20230824,100100,158841805,2415,2415,2415,2410,12
20230824,100000,158812850,2415,2415,2415,2415,0
20230824,095900,158812850,2415,2415,2415,2415,2
20230824,095800,158808020,2410,2410,2415,2410,22
20230824,095700,158754985,2415,2410,2415,2410,520
20230824,095600,157501780,2415,2415,2415,2415,21
20230824,095500,157451065,2415,2415,2415,2415,0
20230824,095400,157451065,2415,2415,2415,2415,0
20230824,095300,157451065,2415,2415,2415,2415,0
20230824,095200,157451065,2415,2415,2415,2415,42
20230824,095100,157349635,2415,2415,2415,2415,0
20230824,095000,157349635,2415,2405,2415,2405,1117
20230824,094900,154662565,2415,2415,2415,2415,5
20230824,094800,154650490,2405,2415,2415,2405,108
20230824,094700,154390660,2410,2410,2410,2410,800
20230824,094600,152462660,2415,2415,2415,2415,5
20230824,094500,152450585,2410,2410,2415,2405,351
20230824,094400,151605445,2415,2410,2415,2410,106
20230824,094300,151349980,2420,2410,2420,2405,992
20230824,094200,148959230,2420,2420,2420,2420,0
20230824,094100,148959230,2420,2410,2420,2410,350
20230824,094000,148115530,2420,2420,2420,2410,83
20230824,093900,147915470,2410,2415,2420,2410,8508
20230824,093800,127395905,2415,2415,2420,2415,168
20230824,093700,126990180,2420,2420,2420,2420,0
20230824,093600,126990180,2420,2420,2420,2420,0
20230824,093500,126990180,2420,2420,2420,2420,0
20230824,093400,126990180,2420,2420,2420,2420,1041
20230824,093300,124470960,2420,2420,2420,2420,1
20230824,093200,124468540,2420,2420,2420,2420,1
20230824,093100,124466120,2420,2420,2420,2420,106
20230824,093000,124209600,2425,2420,2425,2420,1160
20230824,092900,121402350,2420,2420,2420,2420,320
20230824,092800,120627950,2425,2425,2425,2420,1451
20230824,092700,117110870,2425,2425,2425,2420,812
20230824,092600,115142770,2425,2425,2425,2420,3245
20230824,092500,107289360,2420,2425,2425,2420,1128
20230824,092400,104559590,2425,2425,2425,2420,1305
20230824,092300,101397795,2425,2425,2430,2420,330
20230824,092200,100597545,2430,2425,2430,2425,251
20230824,092100,99988755,2425,2425,2425,2425,703
20230824,092000,98283980,2425,2425,2425,2425,29
20230824,091900,98213655,2425,2425,2425,2420,154
20230824,091800,97840250,2425,2420,2425,2420,175
20230824,091700,97416070,2420,2420,2425,2420,4847
20230824,091600,85686170,2425,2425,2425,2425,1108
20230824,091500,82999270,2430,2430,2430,2430,10
20230824,091400,82974970,2430,2430,2430,2425,1002
20230824,091300,80545110,2425,2430,2430,2425,121
20230824,091200,80251145,2430,2430,2430,2430,0
20230824,091100,80251145,2430,2430,2430,2430,10
20230824,091000,80226845,2435,2425,2435,2420,337
20230824,090900,79410280,2435,2430,2435,2430,2685
20230824,090800,72884515,2430,2430,2430,2425,2150
20230824,090700,67661665,2425,2420,2425,2415,2806
20230824,090600,60866625,2420,2420,2420,2420,623
20230824,090500,59358965,2410,2425,2425,2410,1056
20230824,090400,56810560,2425,2425,2425,2415,2140
20230824,090300,51640010,2425,2420,2425,2415,2717
20230824,090200,45066550,2430,2425,2430,2420,2498
20230824,090100,39015330,2425,2415,2425,2405,4079
20230824,090000,29186225,2420,2415,2420,2405,12091