KissMeData/024740/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190000,514150970,2380,2380,2380,2380,8005
20230825,185900,514150970,2380,2380,2380,2380,0
20230825,185800,514150970,2380,2380,2380,2380,0
20230825,185700,514150970,2380,2380,2380,2380,0
20230825,185600,514150970,2380,2380,2380,2380,0
20230825,185500,514150970,2380,2380,2380,2380,0
20230825,185400,514150970,2380,2380,2380,2380,0
20230825,185300,514150970,2380,2380,2380,2380,0
20230825,185200,514150970,2380,2380,2380,2380,0
20230825,185100,514150970,2380,2380,2380,2380,0
20230825,185000,514150970,2380,2380,2380,2380,0
20230825,184900,514150970,2380,2380,2380,2380,0
20230825,184800,514150970,2380,2380,2380,2380,0
20230825,184700,514150970,2380,2380,2380,2380,0
20230825,184600,514150970,2380,2380,2380,2380,0
20230825,184500,514150970,2380,2380,2380,2380,0
20230825,184400,514150970,2380,2380,2380,2380,0
20230825,184300,514150970,2380,2380,2380,2380,0
20230825,184200,514150970,2380,2380,2380,2380,0
20230825,184100,514150970,2380,2380,2380,2380,0
20230825,184000,514150970,2380,2380,2380,2380,0
20230825,183900,514150970,2380,2380,2380,2380,0
20230825,183800,514150970,2380,2380,2380,2380,0
20230825,183700,514150970,2380,2380,2380,2380,0
20230825,183600,514150970,2380,2380,2380,2380,0
20230825,183500,514150970,2380,2380,2380,2380,0
20230825,183400,514150970,2380,2380,2380,2380,0
20230825,183300,514150970,2380,2380,2380,2380,0
20230825,183200,514150970,2380,2380,2380,2380,0
20230825,183100,514150970,2380,2380,2380,2380,0
20230825,183000,514150970,2380,2380,2380,2380,8005
20230825,182900,514150970,2380,2380,2380,2380,0
20230825,182800,514150970,2380,2380,2380,2380,0
20230825,182700,514150970,2380,2380,2380,2380,0
20230825,182600,514150970,2380,2380,2380,2380,0
20230825,182500,514150970,2380,2380,2380,2380,0
20230825,182400,514150970,2380,2380,2380,2380,0
20230825,182300,514150970,2380,2380,2380,2380,0
20230825,182200,514150970,2380,2380,2380,2380,0
20230825,182100,514150970,2380,2380,2380,2380,0
20230825,182000,514150970,2380,2380,2380,2380,0
20230825,181900,514150970,2380,2380,2380,2380,0
20230825,181800,514150970,2380,2380,2380,2380,0
20230825,181700,514150970,2380,2380,2380,2380,0
20230825,181600,514150970,2380,2380,2380,2380,0
20230825,181500,514150970,2380,2380,2380,2380,0
20230825,181400,514150970,2380,2380,2380,2380,0
20230825,181300,514150970,2380,2380,2380,2380,0
20230825,181200,514150970,2380,2380,2380,2380,0
20230825,181100,514150970,2380,2380,2380,2380,0
20230825,181000,514150970,2380,2380,2380,2380,0
20230825,180900,514150970,2380,2380,2380,2380,0
20230825,180800,514150970,2380,2380,2380,2380,0
20230825,180700,514150970,2380,2380,2380,2380,0
20230825,180600,514150970,2380,2380,2380,2380,0
20230825,180500,514150970,2380,2380,2380,2380,0
20230825,180400,514150970,2380,2380,2380,2380,0
20230825,180300,514150970,2380,2380,2380,2380,0
20230825,180200,514150970,2380,2380,2380,2380,0
20230825,180100,514150970,2380,2380,2380,2380,0
20230825,180000,514150970,2380,2380,2380,2380,8005
20230825,175900,514150970,2380,2380,2380,2380,0
20230825,175800,514150970,2380,2380,2380,2380,0
20230825,175700,514150970,2380,2380,2380,2380,0
20230825,175600,514150970,2380,2380,2380,2380,0
20230825,175500,514150970,2380,2380,2380,2380,0
20230825,175400,514150970,2380,2380,2380,2380,0
20230825,175300,514150970,2380,2380,2380,2380,0
20230825,175200,514150970,2380,2380,2380,2380,0
20230825,175100,514150970,2380,2380,2380,2380,0
20230825,175000,514150970,2380,2380,2380,2380,0
20230825,174900,514150970,2380,2380,2380,2380,0
20230825,174800,514150970,2380,2380,2380,2380,0
20230825,174700,514150970,2380,2380,2380,2380,0
20230825,174600,514150970,2380,2380,2380,2380,0
20230825,174500,514150970,2380,2380,2380,2380,0
20230825,174400,514150970,2380,2380,2380,2380,0
20230825,174300,514150970,2380,2380,2380,2380,0
20230825,174200,514150970,2380,2380,2380,2380,0
20230825,174100,514150970,2380,2380,2380,2380,0
20230825,174000,514150970,2380,2380,2380,2380,0
20230825,173900,514150970,2380,2380,2380,2380,0
20230825,173800,514150970,2380,2380,2380,2380,0
20230825,173700,514150970,2380,2380,2380,2380,0
20230825,173600,514150970,2380,2380,2380,2380,0
20230825,173500,514150970,2380,2380,2380,2380,0
20230825,173400,514150970,2380,2380,2380,2380,0
20230825,173300,514150970,2380,2380,2380,2380,0
20230825,173200,514150970,2380,2380,2380,2380,0
20230825,173100,514150970,2380,2380,2380,2380,0
20230825,173000,514150970,2380,2380,2380,2380,8005
20230825,172900,514150970,2380,2380,2380,2380,0
20230825,172800,514150970,2380,2380,2380,2380,0
20230825,172700,514150970,2380,2380,2380,2380,0
20230825,172600,514150970,2380,2380,2380,2380,0
20230825,172500,514150970,2380,2380,2380,2380,0
20230825,172400,514150970,2380,2380,2380,2380,0
20230825,172300,514150970,2380,2380,2380,2380,0
20230825,172200,514150970,2380,2380,2380,2380,0
20230825,172100,514150970,2380,2380,2380,2380,0
20230825,172000,514150970,2380,2380,2380,2380,0
20230825,171900,514150970,2380,2380,2380,2380,0
20230825,171800,514150970,2380,2380,2380,2380,0
20230825,171700,514150970,2380,2380,2380,2380,0
20230825,171600,514150970,2380,2380,2380,2380,0
20230825,171500,514150970,2380,2380,2380,2380,0
20230825,171400,514150970,2380,2380,2380,2380,0
20230825,171300,514150970,2380,2380,2380,2380,0
20230825,171200,514150970,2380,2380,2380,2380,0
20230825,171100,514150970,2380,2380,2380,2380,0
20230825,171000,514150970,2380,2380,2380,2380,0
20230825,170900,514150970,2380,2380,2380,2380,0
20230825,170800,514150970,2380,2380,2380,2380,0
20230825,170700,514150970,2380,2380,2380,2380,0
20230825,170600,514150970,2380,2380,2380,2380,0
20230825,170500,514150970,2380,2380,2380,2380,0
20230825,170400,514150970,2380,2380,2380,2380,0
20230825,170300,514150970,2380,2380,2380,2380,0
20230825,170200,514150970,2380,2380,2380,2380,0
20230825,170100,514150970,2380,2380,2380,2380,0
20230825,170000,514150970,2380,2380,2380,2380,8005
20230825,165900,514150970,2380,2380,2380,2380,0
20230825,165800,514150970,2380,2380,2380,2380,0
20230825,165700,514150970,2380,2380,2380,2380,0
20230825,165600,514150970,2380,2380,2380,2380,0
20230825,165500,514150970,2380,2380,2380,2380,0
20230825,165400,514150970,2380,2380,2380,2380,0
20230825,165300,514150970,2380,2380,2380,2380,0
20230825,165200,514150970,2380,2380,2380,2380,0
20230825,165100,514150970,2380,2380,2380,2380,0
20230825,165000,514150970,2380,2380,2380,2380,0
20230825,164900,514150970,2380,2380,2380,2380,0
20230825,164800,514150970,2380,2380,2380,2380,0
20230825,164700,514150970,2380,2380,2380,2380,0
20230825,164600,514150970,2380,2380,2380,2380,0
20230825,164500,514150970,2380,2380,2380,2380,0
20230825,164400,514150970,2380,2380,2380,2380,0
20230825,164300,514150970,2380,2380,2380,2380,0
20230825,164200,514150970,2380,2380,2380,2380,0
20230825,164100,514150970,2380,2380,2380,2380,0
20230825,164000,514150970,2380,2380,2380,2380,0
20230825,163900,514150970,2380,2380,2380,2380,0
20230825,163800,514150970,2380,2380,2380,2380,0
20230825,163700,514150970,2380,2380,2380,2380,0
20230825,163600,514150970,2380,2380,2380,2380,0
20230825,163500,514150970,2380,2380,2380,2380,0
20230825,163400,514150970,2380,2380,2380,2380,0
20230825,163300,514150970,2380,2380,2380,2380,0
20230825,163200,514150970,2380,2380,2380,2380,0
20230825,163100,514150970,2380,2380,2380,2380,0
20230825,163000,514150970,2380,2380,2380,2380,8005
20230825,162900,514150970,2380,2380,2380,2380,0
20230825,162800,514150970,2380,2380,2380,2380,0
20230825,162700,514150970,2380,2380,2380,2380,0
20230825,162600,514150970,2380,2380,2380,2380,0
20230825,162500,514150970,2380,2380,2380,2380,0
20230825,162400,514150970,2380,2380,2380,2380,0
20230825,162300,514150970,2380,2380,2380,2380,0
20230825,162200,514150970,2380,2380,2380,2380,0
20230825,162100,514150970,2380,2380,2380,2380,0
20230825,162000,514150970,2380,2380,2380,2380,0
20230825,161900,514150970,2380,2380,2380,2380,0
20230825,161800,514150970,2380,2380,2380,2380,0
20230825,161700,514150970,2380,2380,2380,2380,0
20230825,161600,514150970,2380,2380,2380,2380,0
20230825,161500,514150970,2380,2380,2380,2380,0
20230825,161400,514150970,2380,2380,2380,2380,0
20230825,161300,514150970,2380,2380,2380,2380,0
20230825,161200,514150970,2380,2380,2380,2380,0
20230825,161100,514150970,2380,2380,2380,2380,0
20230825,161000,514150970,2380,2380,2380,2380,0
20230825,160900,514150970,2380,2380,2380,2380,0
20230825,160800,514150970,2380,2380,2380,2380,0
20230825,160700,514150970,2380,2380,2380,2380,0
20230825,160600,514150970,2380,2380,2380,2380,0
20230825,160500,514150970,2380,2380,2380,2380,0
20230825,160400,514150970,2380,2380,2380,2380,0
20230825,160300,514150970,2380,2380,2380,2380,0
20230825,160200,514150970,2380,2380,2380,2380,0
20230825,160100,514150970,2380,2380,2380,2380,0
20230825,160000,514150970,2380,2380,2380,2380,8005
20230825,155900,514150970,2380,2380,2380,2380,0
20230825,155800,514150970,2380,2380,2380,2380,0
20230825,155700,514150970,2380,2380,2380,2380,0
20230825,155600,514150970,2380,2380,2380,2380,0
20230825,155500,514150970,2380,2380,2380,2380,0
20230825,155400,514150970,2380,2380,2380,2380,0
20230825,155300,514150970,2380,2380,2380,2380,0
20230825,155200,514150970,2380,2380,2380,2380,0
20230825,155100,514150970,2380,2380,2380,2380,0
20230825,155000,514150970,2380,2380,2380,2380,0
20230825,154900,514150970,2380,2380,2380,2380,0
20230825,154800,514150970,2380,2380,2380,2380,0
20230825,154700,514150970,2380,2380,2380,2380,0
20230825,154600,514150970,2380,2380,2380,2380,0
20230825,154500,514150970,2380,2380,2380,2380,0
20230825,154400,514150970,2380,2380,2380,2380,0
20230825,154300,514150970,2380,2380,2380,2380,0
20230825,154200,514150970,2380,2380,2380,2380,0
20230825,154100,514150970,2380,2380,2380,2380,0
20230825,154000,514150970,2380,2380,2380,2380,0
20230825,153900,514150970,2380,2380,2380,2380,0
20230825,153800,514150970,2380,2380,2380,2380,0
20230825,153700,514150970,2380,2380,2380,2380,0
20230825,153600,514150970,2380,2380,2380,2380,0
20230825,153500,514150970,2380,2380,2380,2380,0
20230825,153400,514150970,2380,2380,2380,2380,0
20230825,153300,514150970,2380,2380,2380,2380,0
20230825,153200,514150970,2380,2380,2380,2380,0
20230825,153100,514150970,2380,2380,2380,2380,0
20230825,153000,514150970,2380,2380,2380,2380,16010
20230825,152900,495099070,2385,2385,2385,2385,0
20230825,152800,495099070,2385,2385,2385,2385,0
20230825,152700,495099070,2385,2385,2385,2385,0
20230825,152600,495099070,2385,2385,2385,2385,0
20230825,152500,495099070,2385,2385,2385,2385,0
20230825,152400,495099070,2385,2385,2385,2385,0
20230825,152300,495099070,2385,2385,2385,2385,0
20230825,152200,495099070,2385,2385,2385,2385,0
20230825,152100,495099070,2385,2385,2385,2385,0
20230825,152000,495099070,2385,2385,2385,2385,0
20230825,151900,495099070,2385,2385,2385,2385,0
20230825,151800,495099070,2385,2385,2385,2385,30
20230825,151700,495027520,2385,2385,2385,2380,7
20230825,151600,495010850,2385,2380,2385,2380,1305
20230825,151500,491899945,2390,2385,2390,2385,200
20230825,151400,491422260,2385,2385,2385,2385,40
20230825,151300,491326860,2385,2385,2385,2385,22
20230825,151200,491274390,2390,2390,2390,2390,0
20230825,151100,491274390,2390,2390,2390,2390,0
20230825,151000,491274390,2390,2390,2390,2390,463
20230825,150900,490167820,2390,2390,2390,2390,4
20230825,150800,490158260,2385,2385,2385,2385,1
20230825,150700,490155875,2390,2385,2390,2385,101
20230825,150600,489914985,2385,2385,2385,2385,0
20230825,150500,489914985,2385,2385,2385,2385,0
20230825,150400,489914985,2385,2385,2385,2385,0
20230825,150300,489914985,2385,2385,2385,2385,30
20230825,150200,489843435,2385,2385,2385,2385,1
20230825,150100,489841050,2375,2375,2375,2375,0
20230825,150000,489841050,2375,2375,2375,2375,18
20230825,145900,489798300,2370,2385,2385,2365,11835
20230825,145800,461744915,2395,2395,2395,2395,150
20230825,145700,461385665,2395,2390,2395,2390,837
20230825,145600,459385230,2390,2385,2390,2375,3823
20230825,145500,450299745,2390,2385,2390,2380,1114
20230825,145400,447638280,2390,2390,2390,2390,0
20230825,145300,447638280,2390,2390,2390,2390,0
20230825,145200,447638280,2390,2390,2390,2390,0
20230825,145100,447638280,2390,2390,2390,2390,2
20230825,145000,447633500,2390,2390,2390,2390,4
20230825,144900,447623940,2385,2385,2385,2385,0
20230825,144800,447623940,2385,2385,2385,2385,104
20230825,144700,447375900,2380,2380,2380,2380,0
20230825,144600,447375900,2380,2380,2380,2380,0
20230825,144500,447375900,2380,2385,2385,2380,1259
20230825,144400,444378185,2385,2385,2385,2385,33
20230825,144300,444299480,2380,2380,2380,2380,523
20230825,144200,443054740,2380,2380,2380,2380,309
20230825,144100,442319320,2380,2380,2385,2380,1833
20230825,144000,437956770,2385,2385,2385,2385,0
20230825,143900,437956770,2385,2385,2385,2385,4
20230825,143800,437947230,2380,2380,2380,2380,200
20230825,143700,437471230,2385,2385,2385,2385,0
20230825,143600,437471230,2385,2380,2385,2380,1501
20230825,143500,433898845,2385,2385,2385,2385,0
20230825,143400,433898845,2385,2385,2385,2385,4
20230825,143300,433889305,2380,2380,2380,2380,0
20230825,143200,433889305,2380,2380,2380,2380,35
20230825,143100,433806005,2380,2385,2385,2380,1010
20230825,143000,431402155,2380,2380,2380,2380,0
20230825,142900,431402155,2380,2380,2380,2380,1136
20230825,142800,428698475,2385,2385,2385,2385,0
20230825,142700,428698475,2385,2385,2385,2385,0
20230825,142600,428698475,2385,2385,2385,2385,0
20230825,142500,428698475,2385,2385,2385,2385,50
20230825,142400,428579225,2385,2385,2385,2385,0
20230825,142300,428579225,2385,2385,2385,2385,233
20230825,142200,428023520,2390,2390,2390,2390,1001
20230825,142100,425631130,2390,2390,2390,2390,0
20230825,142000,425631130,2390,2390,2390,2390,0
20230825,141900,425631130,2390,2390,2390,2390,0
20230825,141800,425631130,2390,2390,2390,2390,0
20230825,141700,425631130,2390,2390,2390,2390,0
20230825,141600,425631130,2390,2390,2390,2390,0
20230825,141500,425631130,2390,2390,2390,2390,1
20230825,141400,425628740,2390,2390,2390,2390,0
20230825,141300,425628740,2390,2390,2390,2390,0
20230825,141200,425628740,2390,2380,2390,2380,1000
20230825,141100,423243740,2380,2390,2390,2380,21
20230825,141000,423193710,2390,2390,2390,2390,0
20230825,140900,423193710,2390,2390,2390,2390,0
20230825,140800,423193710,2390,2380,2390,2380,2583
20230825,140700,417046160,2380,2380,2380,2380,200
20230825,140600,416570160,2390,2390,2390,2390,25
20230825,140500,416510410,2390,2390,2390,2390,0
20230825,140400,416510410,2390,2390,2390,2390,0
20230825,140300,416510410,2390,2390,2390,2390,0
20230825,140200,416510410,2390,2390,2390,2390,0
20230825,140100,416510410,2390,2390,2390,2390,0
20230825,140000,416510410,2390,2385,2390,2380,7827
20230825,135900,397880030,2390,2395,2395,2390,953
20230825,135800,395597855,2395,2395,2395,2395,0
20230825,135700,395597855,2395,2395,2395,2395,409
20230825,135600,394618300,2400,2400,2400,2400,0
20230825,135500,394618300,2400,2395,2400,2395,201
20230825,135400,394136900,2395,2395,2395,2395,0
20230825,135300,394136900,2395,2395,2395,2395,0
20230825,135200,394136900,2395,2395,2395,2395,25896
20230825,135100,332115980,2400,2400,2400,2400,0
20230825,135000,332115980,2400,2400,2400,2400,0
20230825,134900,332115980,2400,2400,2400,2400,1
20230825,134800,332113580,2395,2395,2395,2395,0
20230825,134700,332113580,2395,2400,2400,2395,51
20230825,134600,331991185,2395,2395,2395,2395,1
20230825,134500,331988790,2400,2400,2400,2395,12
20230825,134400,331959995,2395,2400,2400,2395,131
20230825,134300,331645600,2400,2400,2400,2400,0
20230825,134200,331645600,2400,2400,2400,2400,0
20230825,134100,331645600,2400,2400,2400,2400,294
20230825,134000,330940000,2400,2400,2400,2400,0
20230825,133900,330940000,2400,2400,2400,2400,4
20230825,133800,330930400,2395,2395,2395,2395,7944
20230825,133700,311904520,2395,2390,2395,2390,5894
20230825,133600,297797825,2390,2390,2390,2390,0
20230825,133500,297797825,2390,2390,2390,2390,4
20230825,133400,297788265,2385,2385,2385,2385,0
20230825,133300,297788265,2385,2385,2385,2385,0
20230825,133200,297788265,2385,2385,2385,2385,0
20230825,133100,297788265,2385,2385,2385,2385,0
20230825,133000,297788265,2385,2385,2385,2385,1500
20230825,132900,294210765,2385,2385,2385,2385,0
20230825,132800,294210765,2385,2385,2385,2385,0
20230825,132700,294210765,2385,2385,2385,2385,1
20230825,132600,294208380,2390,2390,2390,2390,0
20230825,132500,294208380,2390,2390,2390,2390,1
20230825,132400,294205990,2385,2385,2385,2385,0
20230825,132300,294205990,2385,2385,2385,2385,0
20230825,132200,294205990,2385,2385,2385,2385,201
20230825,132100,293726605,2390,2390,2390,2390,1
20230825,132000,293724215,2385,2385,2385,2385,0
20230825,131900,293724215,2385,2385,2385,2385,0
20230825,131800,293724215,2385,2385,2385,2385,0
20230825,131700,293724215,2385,2385,2385,2385,0
20230825,131600,293724215,2385,2385,2385,2385,1199
20230825,131500,290864600,2385,2385,2385,2385,0
20230825,131400,290864600,2385,2385,2385,2385,0
20230825,131300,290864600,2385,2385,2385,2385,0
20230825,131200,290864600,2385,2390,2390,2385,4062
20230825,131100,281175730,2395,2390,2395,2390,28
20230825,131000,281108770,2390,2390,2390,2390,0
20230825,130900,281108770,2390,2390,2390,2390,4
20230825,130800,281099210,2390,2390,2390,2390,0
20230825,130700,281099210,2390,2390,2390,2390,2
20230825,130600,281094430,2385,2385,2385,2385,0
20230825,130500,281094430,2385,2385,2385,2385,0
20230825,130400,281094430,2385,2385,2385,2385,0
20230825,130300,281094430,2385,2385,2385,2385,0
20230825,130200,281094430,2385,2385,2385,2385,0
20230825,130100,281094430,2385,2385,2385,2385,3010
20230825,130000,273915580,2385,2385,2385,2385,5448
20230825,125900,260922100,2390,2395,2395,2390,115
20230825,125800,260647180,2395,2395,2395,2395,0
20230825,125700,260647180,2395,2395,2395,2395,0
20230825,125600,260647180,2395,2395,2395,2395,0
20230825,125500,260647180,2395,2395,2395,2395,0
20230825,125400,260647180,2395,2395,2395,2395,0
20230825,125300,260647180,2395,2395,2395,2395,0
20230825,125200,260647180,2395,2395,2395,2395,1
20230825,125100,260644785,2395,2395,2395,2395,0
20230825,125000,260644785,2395,2395,2395,2395,0
20230825,124900,260644785,2395,2395,2395,2395,0
20230825,124800,260644785,2395,2395,2395,2395,0
20230825,124700,260644785,2395,2395,2395,2395,100
20230825,124600,260405285,2395,2395,2395,2395,30
20230825,124500,260333435,2395,2395,2395,2395,1
20230825,124400,260331040,2390,2390,2390,2390,0
20230825,124300,260331040,2390,2390,2390,2390,0
20230825,124200,260331040,2390,2390,2390,2390,41
20230825,124100,260233050,2390,2390,2390,2390,0
20230825,124000,260233050,2390,2390,2390,2390,0
20230825,123900,260233050,2390,2390,2390,2390,260
20230825,123800,259611650,2390,2390,2390,2390,240
20230825,123700,259038050,2390,2390,2390,2390,10
20230825,123600,259014150,2385,2385,2385,2385,0
20230825,123500,259014150,2385,2385,2385,2385,1
20230825,123400,259011765,2390,2390,2390,2390,0
20230825,123300,259011765,2390,2390,2390,2390,18
20230825,123200,258968745,2395,2395,2395,2395,1
20230825,123100,258966350,2390,2390,2390,2390,862
20230825,123000,256906170,2390,2390,2390,2390,0
20230825,122900,256906170,2390,2390,2390,2390,0
20230825,122800,256906170,2390,2390,2390,2390,0
20230825,122700,256906170,2390,2390,2390,2390,0
20230825,122600,256906170,2390,2390,2390,2385,15
20230825,122500,256870335,2390,2390,2390,2390,0
20230825,122400,256870335,2390,2390,2390,2390,0
20230825,122300,256870335,2390,2390,2390,2390,3
20230825,122200,256863165,2395,2395,2395,2395,0
20230825,122100,256863165,2395,2395,2395,2395,11
20230825,122000,256836820,2395,2395,2395,2395,0
20230825,121900,256836820,2395,2395,2395,2395,0
20230825,121800,256836820,2395,2395,2395,2395,0
20230825,121700,256836820,2395,2395,2395,2395,0
20230825,121600,256836820,2395,2395,2395,2395,1
20230825,121500,256834425,2395,2395,2395,2395,0
20230825,121400,256834425,2395,2395,2395,2395,40
20230825,121300,256738625,2390,2390,2390,2390,4376
20230825,121200,246279985,2395,2390,2395,2390,3655
20230825,121100,237544530,2385,2385,2385,2385,1748
20230825,121000,233375550,2385,2380,2385,2380,1649
20230825,120900,229442770,2380,2385,2390,2380,4133
20230825,120800,219605830,2385,2385,2385,2385,0
20230825,120700,219605830,2385,2385,2385,2385,1000
20230825,120600,217220830,2385,2385,2385,2385,17
20230825,120500,217180285,2385,2385,2385,2385,5
20230825,120400,217168360,2380,2380,2380,2380,170
20230825,120300,216763760,2385,2385,2385,2385,2
20230825,120200,216758990,2385,2385,2385,2385,58
20230825,120100,216620660,2385,2385,2385,2385,565
20230825,120000,215273135,2385,2385,2385,2385,6
20230825,115900,215258825,2390,2390,2390,2390,0
20230825,115800,215258825,2390,2385,2390,2385,163
20230825,115700,214869875,2385,2385,2385,2385,5
20230825,115600,214857950,2385,2385,2385,2385,0
20230825,115500,214857950,2385,2385,2385,2385,6
20230825,115400,214843640,2385,2385,2385,2385,0
20230825,115300,214843640,2385,2385,2385,2385,10
20230825,115200,214819790,2385,2385,2385,2385,0
20230825,115100,214819790,2385,2385,2385,2385,245
20230825,115000,214235465,2385,2385,2385,2385,9
20230825,114900,214214000,2385,2385,2385,2385,0
20230825,114800,214214000,2385,2385,2385,2385,1
20230825,114700,214211615,2380,2380,2380,2380,0
20230825,114600,214211615,2380,2380,2380,2380,260
20230825,114500,213592815,2385,2385,2385,2385,0
20230825,114400,213592815,2385,2385,2385,2385,100
20230825,114300,213354315,2385,2385,2385,2385,0
20230825,114200,213354315,2385,2385,2385,2385,130
20230825,114100,213044265,2390,2390,2390,2390,0
20230825,114000,213044265,2390,2390,2390,2390,0
20230825,113900,213044265,2390,2390,2390,2390,0
20230825,113800,213044265,2390,2390,2390,2390,1
20230825,113700,213041875,2385,2385,2385,2385,3
20230825,113600,213034720,2385,2385,2385,2385,0
20230825,113500,213034720,2385,2385,2385,2385,200
20230825,113400,212557720,2385,2385,2385,2385,2000
20230825,113300,207787720,2385,2385,2385,2385,0
20230825,113200,207787720,2385,2390,2390,2385,502
20230825,113100,206590440,2385,2390,2390,2385,54
20230825,113000,206461630,2385,2385,2385,2385,500
20230825,112900,205269130,2390,2390,2390,2390,0
20230825,112800,205269130,2390,2390,2390,2390,0
20230825,112700,205269130,2390,2390,2390,2390,4
20230825,112600,205259570,2385,2385,2385,2385,0
20230825,112500,205259570,2385,2385,2385,2385,0
20230825,112400,205259570,2385,2385,2385,2385,50
20230825,112300,205140320,2390,2390,2390,2390,100
20230825,112200,204901320,2390,2390,2390,2390,0
20230825,112100,204901320,2390,2385,2390,2385,202
20230825,112000,204419540,2390,2390,2390,2385,1002
20230825,111900,202029760,2385,2385,2385,2385,2
20230825,111800,202024990,2390,2390,2390,2390,0
20230825,111700,202024990,2390,2385,2390,2385,111
20230825,111600,201760250,2390,2390,2390,2390,0
20230825,111500,201760250,2390,2390,2390,2390,8
20230825,111400,201741130,2385,2385,2385,2385,10
20230825,111300,201717280,2385,2390,2390,2385,5
20230825,111200,201705345,2395,2395,2395,2395,0
20230825,111100,201705345,2395,2395,2395,2395,5
20230825,111000,201693370,2395,2395,2395,2395,0
20230825,110900,201693370,2395,2395,2395,2395,0
20230825,110800,201693370,2395,2395,2395,2395,0
20230825,110700,201693370,2395,2395,2395,2395,0
20230825,110600,201693370,2395,2395,2395,2395,0
20230825,110500,201693370,2395,2395,2395,2395,0
20230825,110400,201693370,2395,2395,2395,2395,0
20230825,110300,201693370,2395,2395,2395,2395,0
20230825,110200,201693370,2395,2395,2395,2395,0
20230825,110100,201693370,2395,2395,2395,2395,1
20230825,110000,201690975,2380,2390,2390,2380,742
20230825,105900,199924895,2395,2395,2395,2395,2
20230825,105800,199920105,2395,2385,2395,2385,103
20230825,105700,199674420,2385,2385,2385,2385,1000
20230825,105600,197289420,2395,2395,2395,2395,0
20230825,105500,197289420,2395,2390,2395,2385,1002
20230825,105400,194898335,2395,2395,2395,2395,200
20230825,105300,194419335,2395,2395,2395,2395,0
20230825,105200,194419335,2395,2395,2395,2395,0
20230825,105100,194419335,2395,2390,2395,2390,2
20230825,105000,194414550,2385,2395,2395,2385,23
20230825,104900,194359475,2395,2395,2395,2395,0
20230825,104800,194359475,2395,2395,2395,2395,4
20230825,104700,194349895,2395,2395,2395,2395,0
20230825,104600,194349895,2395,2395,2395,2395,0
20230825,104500,194349895,2395,2395,2395,2395,0
20230825,104400,194349895,2395,2395,2395,2395,0
20230825,104300,194349895,2395,2395,2395,2395,0
20230825,104200,194349895,2395,2390,2395,2385,401
20230825,104100,193392815,2395,2395,2395,2395,0
20230825,104000,193392815,2395,2395,2395,2395,0
20230825,103900,193392815,2395,2395,2395,2395,8
20230825,103800,193373655,2390,2390,2390,2390,1
20230825,103700,193371265,2395,2395,2395,2395,8
20230825,103600,193352105,2395,2395,2395,2395,0
20230825,103500,193352105,2395,2395,2395,2395,0
20230825,103400,193352105,2395,2395,2395,2395,0
20230825,103300,193352105,2395,2395,2395,2395,0
20230825,103200,193352105,2395,2395,2395,2395,0
20230825,103100,193352105,2395,2395,2395,2395,0
20230825,103000,193352105,2395,2395,2395,2395,0
20230825,102900,193352105,2395,2395,2395,2395,0
20230825,102800,193352105,2395,2395,2395,2395,0
20230825,102700,193352105,2395,2395,2395,2395,37
20230825,102600,193263490,2395,2395,2395,2395,1233
20230825,102500,190310455,2395,2390,2395,2390,1035
20230825,102400,187836800,2390,2390,2390,2390,468
20230825,102300,186718280,2390,2390,2390,2390,1
20230825,102200,186715890,2380,2380,2380,2380,400
20230825,102100,185763890,2390,2390,2390,2390,2
20230825,102000,185759110,2385,2380,2385,2380,2897
20230825,101900,178850290,2380,2370,2380,2370,411
20230825,101800,177876110,2370,2375,2380,2370,453
20230825,101700,176802425,2385,2385,2385,2375,1236
20230825,101600,173857535,2385,2365,2385,2365,5
20230825,101500,173845660,2375,2395,2395,2360,15551
20230825,101400,136981710,2405,2400,2405,2400,2
20230825,101300,136976905,2405,2405,2405,2405,1
20230825,101200,136974500,2400,2395,2400,2380,15001
20230825,101100,101212085,2405,2405,2405,2405,0
20230825,101000,101212085,2405,2405,2405,2405,0
20230825,100900,101212085,2405,2405,2405,2405,0
20230825,100800,101212085,2405,2405,2405,2405,0
20230825,100700,101212085,2405,2400,2405,2395,58
20230825,100600,101073160,2405,2405,2405,2405,100
20230825,100500,100832660,2405,2405,2405,2405,1
20230825,100400,100830255,2400,2400,2400,2400,1
20230825,100300,100827855,2410,2410,2410,2410,0
20230825,100200,100827855,2410,2410,2410,2410,0
20230825,100100,100827855,2410,2410,2410,2410,0
20230825,100000,100827855,2410,2410,2410,2405,4
20230825,095900,100818225,2385,2395,2405,2385,7033
20230825,095800,84028930,2395,2410,2410,2395,958
20230825,095700,81734420,2410,2410,2410,2410,0
20230825,095600,81734420,2410,2410,2410,2410,0
20230825,095500,81734420,2410,2410,2410,2410,0
20230825,095400,81734420,2410,2410,2410,2410,0
20230825,095300,81734420,2410,2410,2410,2410,2
20230825,095200,81729600,2410,2410,2410,2410,0
20230825,095100,81729600,2410,2410,2410,2410,2
20230825,095000,81724780,2410,2410,2410,2410,4
20230825,094900,81715140,2410,2410,2410,2410,4
20230825,094800,81705500,2395,2410,2410,2395,12
20230825,094700,81676700,2410,2405,2410,2405,5
20230825,094600,81664660,2405,2410,2410,2395,545
20230825,094500,80358795,2410,2410,2410,2410,2
20230825,094400,80353975,2410,2410,2410,2410,3
20230825,094300,80346745,2410,2410,2410,2410,1
20230825,094200,80344335,2400,2410,2410,2400,510
20230825,094100,79119695,2410,2410,2410,2410,0
20230825,094000,79119695,2410,2410,2410,2410,0
20230825,093900,79119695,2410,2405,2410,2405,2
20230825,093800,79114880,2410,2405,2415,2405,178
20230825,093700,78686755,2405,2410,2410,2400,2062
20230825,093600,73737940,2410,2410,2410,2410,2
20230825,093500,73733120,2410,2410,2410,2410,0
20230825,093400,73733120,2410,2410,2410,2410,0
20230825,093300,73733120,2410,2410,2410,2390,3803
20230825,093200,64625655,2420,2420,2420,2420,1
20230825,093100,64623235,2420,2415,2420,2415,67
20230825,093000,64461420,2415,2415,2415,2415,140
20230825,092900,64123320,2420,2415,2420,2415,149
20230825,092800,63763240,2420,2420,2420,2420,219
20230825,092700,63233260,2420,2415,2420,2415,968
20230825,092600,60892155,2415,2405,2415,2405,3020
20230825,092500,53620880,2405,2400,2405,2400,136
20230825,092400,53294475,2405,2405,2405,2405,0
20230825,092300,53294475,2405,2405,2405,2405,0
20230825,092200,53294475,2405,2400,2405,2400,22
20230825,092100,53241665,2400,2405,2405,2400,21
20230825,092000,53191170,2405,2405,2405,2405,1
20230825,091900,53188765,2400,2400,2400,2400,1286
20230825,091800,50102365,2400,2400,2400,2400,2000
20230825,091700,45302365,2400,2395,2400,2390,531
20230825,091600,44031115,2400,2400,2400,2400,100
20230825,091500,43791115,2400,2400,2400,2400,10
20230825,091400,43767115,2400,2400,2400,2400,95
20230825,091300,43539115,2400,2400,2400,2400,415
20230825,091200,42543115,2400,2400,2400,2400,0
20230825,091100,42543115,2400,2405,2405,2400,478
20230825,091000,41395640,2405,2400,2405,2400,2041
20230825,090900,36492015,2395,2395,2395,2395,35
20230825,090800,36408190,2395,2395,2400,2395,178
20230825,090700,35981875,2395,2395,2395,2395,5
20230825,090600,35969900,2400,2395,2400,2395,133
20230825,090500,35651360,2395,2395,2395,2395,1
20230825,090400,35648965,2385,2375,2385,2375,315
20230825,090300,34899190,2385,2385,2385,2375,5613
20230825,090200,21567480,2380,2380,2380,2380,1004
20230825,090100,19177960,2380,2385,2385,2380,2349
20230825,090000,13577340,2400,2390,2400,2380,5683