KissMeData/024740/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190100,314607815,2435,2435,2435,2435,6231
20230828,190000,314607815,2435,2435,2435,2435,0
20230828,185900,314607815,2435,2435,2435,2435,0
20230828,185800,314607815,2435,2435,2435,2435,0
20230828,185700,314607815,2435,2435,2435,2435,0
20230828,185600,314607815,2435,2435,2435,2435,0
20230828,185500,314607815,2435,2435,2435,2435,0
20230828,185400,314607815,2435,2435,2435,2435,0
20230828,185300,314607815,2435,2435,2435,2435,0
20230828,185200,314607815,2435,2435,2435,2435,0
20230828,185100,314607815,2435,2435,2435,2435,0
20230828,185000,314607815,2435,2435,2435,2435,0
20230828,184900,314607815,2435,2435,2435,2435,0
20230828,184800,314607815,2435,2435,2435,2435,0
20230828,184700,314607815,2435,2435,2435,2435,0
20230828,184600,314607815,2435,2435,2435,2435,0
20230828,184500,314607815,2435,2435,2435,2435,0
20230828,184400,314607815,2435,2435,2435,2435,0
20230828,184300,314607815,2435,2435,2435,2435,0
20230828,184200,314607815,2435,2435,2435,2435,0
20230828,184100,314607815,2435,2435,2435,2435,0
20230828,184000,314607815,2435,2435,2435,2435,0
20230828,183900,314607815,2435,2435,2435,2435,0
20230828,183800,314607815,2435,2435,2435,2435,0
20230828,183700,314607815,2435,2435,2435,2435,0
20230828,183600,314607815,2435,2435,2435,2435,0
20230828,183500,314607815,2435,2435,2435,2435,0
20230828,183400,314607815,2435,2435,2435,2435,0
20230828,183300,314607815,2435,2435,2435,2435,0
20230828,183200,314607815,2435,2435,2435,2435,0
20230828,183100,314607815,2435,2435,2435,2435,6231
20230828,183000,314607815,2435,2435,2435,2435,0
20230828,182900,314607815,2435,2435,2435,2435,0
20230828,182800,314607815,2435,2435,2435,2435,0
20230828,182700,314607815,2435,2435,2435,2435,0
20230828,182600,314607815,2435,2435,2435,2435,0
20230828,182500,314607815,2435,2435,2435,2435,0
20230828,182400,314607815,2435,2435,2435,2435,0
20230828,182300,314607815,2435,2435,2435,2435,0
20230828,182200,314607815,2435,2435,2435,2435,0
20230828,182100,314607815,2435,2435,2435,2435,0
20230828,182000,314607815,2435,2435,2435,2435,0
20230828,181900,314607815,2435,2435,2435,2435,0
20230828,181800,314607815,2435,2435,2435,2435,0
20230828,181700,314607815,2435,2435,2435,2435,0
20230828,181600,314607815,2435,2435,2435,2435,0
20230828,181500,314607815,2435,2435,2435,2435,0
20230828,181400,314607815,2435,2435,2435,2435,0
20230828,181300,314607815,2435,2435,2435,2435,0
20230828,181200,314607815,2435,2435,2435,2435,0
20230828,181100,314607815,2435,2435,2435,2435,0
20230828,181000,314607815,2435,2435,2435,2435,0
20230828,180900,314607815,2435,2435,2435,2435,0
20230828,180800,314607815,2435,2435,2435,2435,0
20230828,180700,314607815,2435,2435,2435,2435,0
20230828,180600,314607815,2435,2435,2435,2435,0
20230828,180500,314607815,2435,2435,2435,2435,0
20230828,180400,314607815,2435,2435,2435,2435,0
20230828,180300,314607815,2435,2435,2435,2435,0
20230828,180200,314607815,2435,2435,2435,2435,0
20230828,180100,314607815,2435,2435,2435,2435,6231
20230828,180000,314607815,2435,2435,2435,2435,0
20230828,175900,314607815,2435,2435,2435,2435,0
20230828,175800,314607815,2435,2435,2435,2435,0
20230828,175700,314607815,2435,2435,2435,2435,0
20230828,175600,314607815,2435,2435,2435,2435,0
20230828,175500,314607815,2435,2435,2435,2435,0
20230828,175400,314607815,2435,2435,2435,2435,0
20230828,175300,314607815,2435,2435,2435,2435,0
20230828,175200,314607815,2435,2435,2435,2435,0
20230828,175100,314607815,2435,2435,2435,2435,0
20230828,175000,314607815,2435,2435,2435,2435,0
20230828,174900,314607815,2435,2435,2435,2435,0
20230828,174800,314607815,2435,2435,2435,2435,0
20230828,174700,314607815,2435,2435,2435,2435,0
20230828,174600,314607815,2435,2435,2435,2435,0
20230828,174500,314607815,2435,2435,2435,2435,0
20230828,174400,314607815,2435,2435,2435,2435,0
20230828,174300,314607815,2435,2435,2435,2435,0
20230828,174200,314607815,2435,2435,2435,2435,0
20230828,174100,314607815,2435,2435,2435,2435,0
20230828,174000,314607815,2435,2435,2435,2435,0
20230828,173900,314607815,2435,2435,2435,2435,0
20230828,173800,314607815,2435,2435,2435,2435,0
20230828,173700,314607815,2435,2435,2435,2435,0
20230828,173600,314607815,2435,2435,2435,2435,0
20230828,173500,314607815,2435,2435,2435,2435,0
20230828,173400,314607815,2435,2435,2435,2435,0
20230828,173300,314607815,2435,2435,2435,2435,0
20230828,173200,314607815,2435,2435,2435,2435,0
20230828,173100,314607815,2435,2435,2435,2435,6231
20230828,173000,314607815,2435,2435,2435,2435,0
20230828,172900,314607815,2435,2435,2435,2435,0
20230828,172800,314607815,2435,2435,2435,2435,0
20230828,172700,314607815,2435,2435,2435,2435,0
20230828,172600,314607815,2435,2435,2435,2435,0
20230828,172500,314607815,2435,2435,2435,2435,0
20230828,172400,314607815,2435,2435,2435,2435,0
20230828,172300,314607815,2435,2435,2435,2435,0
20230828,172200,314607815,2435,2435,2435,2435,0
20230828,172100,314607815,2435,2435,2435,2435,0
20230828,172000,314607815,2435,2435,2435,2435,0
20230828,171900,314607815,2435,2435,2435,2435,0
20230828,171800,314607815,2435,2435,2435,2435,0
20230828,171700,314607815,2435,2435,2435,2435,0
20230828,171600,314607815,2435,2435,2435,2435,0
20230828,171500,314607815,2435,2435,2435,2435,0
20230828,171400,314607815,2435,2435,2435,2435,0
20230828,171300,314607815,2435,2435,2435,2435,0
20230828,171200,314607815,2435,2435,2435,2435,0
20230828,171100,314607815,2435,2435,2435,2435,0
20230828,171000,314607815,2435,2435,2435,2435,0
20230828,170900,314607815,2435,2435,2435,2435,0
20230828,170800,314607815,2435,2435,2435,2435,0
20230828,170700,314607815,2435,2435,2435,2435,0
20230828,170600,314607815,2435,2435,2435,2435,0
20230828,170500,314607815,2435,2435,2435,2435,0
20230828,170400,314607815,2435,2435,2435,2435,0
20230828,170300,314607815,2435,2435,2435,2435,0
20230828,170200,314607815,2435,2435,2435,2435,0
20230828,170100,314607815,2435,2435,2435,2435,6231
20230828,170000,314607815,2435,2435,2435,2435,0
20230828,165900,314607815,2435,2435,2435,2435,0
20230828,165800,314607815,2435,2435,2435,2435,0
20230828,165700,314607815,2435,2435,2435,2435,0
20230828,165600,314607815,2435,2435,2435,2435,0
20230828,165500,314607815,2435,2435,2435,2435,0
20230828,165400,314607815,2435,2435,2435,2435,0
20230828,165300,314607815,2435,2435,2435,2435,0
20230828,165200,314607815,2435,2435,2435,2435,0
20230828,165100,314607815,2435,2435,2435,2435,0
20230828,165000,314607815,2435,2435,2435,2435,0
20230828,164900,314607815,2435,2435,2435,2435,0
20230828,164800,314607815,2435,2435,2435,2435,0
20230828,164700,314607815,2435,2435,2435,2435,0
20230828,164600,314607815,2435,2435,2435,2435,0
20230828,164500,314607815,2435,2435,2435,2435,0
20230828,164400,314607815,2435,2435,2435,2435,0
20230828,164300,314607815,2435,2435,2435,2435,0
20230828,164200,314607815,2435,2435,2435,2435,0
20230828,164100,314607815,2435,2435,2435,2435,0
20230828,164000,314607815,2435,2435,2435,2435,0
20230828,163900,314607815,2435,2435,2435,2435,0
20230828,163800,314607815,2435,2435,2435,2435,0
20230828,163700,314607815,2435,2435,2435,2435,0
20230828,163600,314607815,2435,2435,2435,2435,0
20230828,163500,314607815,2435,2435,2435,2435,0
20230828,163400,314607815,2435,2435,2435,2435,0
20230828,163300,314607815,2435,2435,2435,2435,0
20230828,163200,314607815,2435,2435,2435,2435,0
20230828,163100,314607815,2435,2435,2435,2435,6231
20230828,163000,314607815,2435,2435,2435,2435,0
20230828,162900,314607815,2435,2435,2435,2435,0
20230828,162800,314607815,2435,2435,2435,2435,0
20230828,162700,314607815,2435,2435,2435,2435,0
20230828,162600,314607815,2435,2435,2435,2435,0
20230828,162500,314607815,2435,2435,2435,2435,0
20230828,162400,314607815,2435,2435,2435,2435,0
20230828,162300,314607815,2435,2435,2435,2435,0
20230828,162200,314607815,2435,2435,2435,2435,0
20230828,162100,314607815,2435,2435,2435,2435,0
20230828,162000,314607815,2435,2435,2435,2435,0
20230828,161900,314607815,2435,2435,2435,2435,0
20230828,161800,314607815,2435,2435,2435,2435,0
20230828,161700,314607815,2435,2435,2435,2435,0
20230828,161600,314607815,2435,2435,2435,2435,0
20230828,161500,314607815,2435,2435,2435,2435,0
20230828,161400,314607815,2435,2435,2435,2435,0
20230828,161300,314607815,2435,2435,2435,2435,0
20230828,161200,314607815,2435,2435,2435,2435,0
20230828,161100,314607815,2435,2435,2435,2435,0
20230828,161000,314607815,2435,2435,2435,2435,0
20230828,160900,314607815,2435,2435,2435,2435,0
20230828,160800,314607815,2435,2435,2435,2435,0
20230828,160700,314607815,2435,2435,2435,2435,0
20230828,160600,314607815,2435,2435,2435,2435,0
20230828,160500,314607815,2435,2435,2435,2435,0
20230828,160400,314607815,2435,2435,2435,2435,0
20230828,160300,314607815,2435,2435,2435,2435,0
20230828,160200,314607815,2435,2435,2435,2435,0
20230828,160100,314607815,2435,2435,2435,2435,6231
20230828,160000,314607815,2435,2435,2435,2435,0
20230828,155900,314607815,2435,2435,2435,2435,0
20230828,155800,314607815,2435,2435,2435,2435,0
20230828,155700,314607815,2435,2435,2435,2435,0
20230828,155600,314607815,2435,2435,2435,2435,0
20230828,155500,314607815,2435,2435,2435,2435,0
20230828,155400,314607815,2435,2435,2435,2435,0
20230828,155300,314607815,2435,2435,2435,2435,0
20230828,155200,314607815,2435,2435,2435,2435,0
20230828,155100,314607815,2435,2435,2435,2435,0
20230828,155000,314607815,2435,2435,2435,2435,0
20230828,154900,314607815,2435,2435,2435,2435,0
20230828,154800,314607815,2435,2435,2435,2435,0
20230828,154700,314607815,2435,2435,2435,2435,0
20230828,154600,314607815,2435,2435,2435,2435,0
20230828,154500,314607815,2435,2435,2435,2435,0
20230828,154400,314607815,2435,2435,2435,2435,0
20230828,154300,314607815,2435,2435,2435,2435,0
20230828,154200,314607815,2435,2435,2435,2435,0
20230828,154100,314607815,2435,2435,2435,2435,0
20230828,154000,314607815,2435,2435,2435,2435,0
20230828,153900,314607815,2435,2435,2435,2435,0
20230828,153800,314607815,2435,2435,2435,2435,0
20230828,153700,314607815,2435,2435,2435,2435,0
20230828,153600,314607815,2435,2435,2435,2435,0
20230828,153500,314607815,2435,2435,2435,2435,0
20230828,153400,314607815,2435,2435,2435,2435,0
20230828,153300,314607815,2435,2435,2435,2435,0
20230828,153200,314607815,2435,2435,2435,2435,0
20230828,153100,314607815,2435,2435,2435,2435,6231
20230828,153000,314607815,2435,2435,2435,2435,6231
20230828,152900,299435330,2425,2425,2425,2425,0
20230828,152800,299435330,2425,2425,2425,2425,0
20230828,152700,299435330,2425,2425,2425,2425,0
20230828,152600,299435330,2425,2425,2425,2425,0
20230828,152500,299435330,2425,2425,2425,2425,0
20230828,152400,299435330,2425,2425,2425,2425,0
20230828,152300,299435330,2425,2425,2425,2425,0
20230828,152200,299435330,2425,2425,2425,2425,0
20230828,152100,299435330,2425,2425,2425,2425,0
20230828,152000,299435330,2425,2425,2425,2425,0
20230828,151900,299435330,2425,2430,2430,2425,814
20230828,151800,297461375,2425,2430,2430,2425,1924
20230828,151700,292795670,2430,2430,2430,2430,7
20230828,151600,292778660,2430,2430,2430,2430,0
20230828,151500,292778660,2430,2430,2430,2430,258
20230828,151400,292151720,2435,2430,2435,2430,302
20230828,151300,291417850,2435,2435,2435,2435,0
20230828,151200,291417850,2435,2430,2435,2430,501
20230828,151100,290200415,2435,2435,2435,2435,0
20230828,151000,290200415,2435,2435,2435,2435,0
20230828,150900,290200415,2435,2425,2435,2425,629
20230828,150800,288671165,2430,2430,2430,2430,0
20230828,150700,288671165,2430,2430,2430,2430,1785
20230828,150600,284333615,2430,2425,2430,2425,558
20230828,150500,282979175,2430,2425,2430,2425,1258
20230828,150400,279928505,2430,2430,2430,2430,433
20230828,150300,278876315,2430,2435,2435,2430,208
20230828,150200,278370835,2435,2435,2435,2435,0
20230828,150100,278370835,2435,2435,2435,2435,0
20230828,150000,278370835,2435,2435,2435,2435,0
20230828,145900,278370835,2435,2435,2435,2435,0
20230828,145800,278370835,2435,2430,2435,2430,494
20230828,145700,277170410,2430,2430,2430,2430,0
20230828,145600,277170410,2430,2430,2430,2430,2
20230828,145500,277165550,2425,2425,2425,2425,0
20230828,145400,277165550,2425,2425,2425,2425,12
20230828,145300,277136450,2430,2430,2430,2430,0
20230828,145200,277136450,2430,2430,2430,2430,0
20230828,145100,277136450,2430,2430,2430,2430,714
20230828,145000,275401430,2430,2430,2430,2430,500
20230828,144900,274186430,2435,2435,2435,2435,1
20230828,144800,274183995,2430,2430,2430,2430,181
20230828,144700,273744165,2430,2430,2430,2430,11
20230828,144600,273717435,2435,2435,2435,2435,2
20230828,144500,273712565,2440,2430,2440,2430,41
20230828,144400,273612640,2430,2430,2430,2430,150
20230828,144300,273248140,2435,2435,2435,2435,0
20230828,144200,273248140,2435,2435,2435,2435,20
20230828,144100,273199440,2435,2435,2435,2435,0
20230828,144000,273199440,2435,2435,2435,2435,70
20230828,143900,273028990,2435,2435,2435,2435,768
20230828,143800,271158910,2440,2440,2440,2440,0
20230828,143700,271158910,2440,2440,2440,2440,0
20230828,143600,271158910,2440,2440,2440,2440,0
20230828,143500,271158910,2440,2440,2440,2440,0
20230828,143400,271158910,2440,2440,2440,2440,0
20230828,143300,271158910,2440,2445,2445,2440,288
20230828,143200,270456180,2440,2440,2440,2440,11
20230828,143100,270429340,2440,2440,2445,2440,176
20230828,143000,269999895,2440,2440,2445,2440,380
20230828,142900,269071195,2440,2440,2445,2440,651
20230828,142800,267482740,2440,2440,2445,2435,14079
20230828,142700,233127555,2440,2435,2440,2435,1793
20230828,142600,228761585,2435,2435,2435,2435,10
20230828,142500,228737235,2435,2435,2435,2435,0
20230828,142400,228737235,2435,2435,2435,2435,299
20230828,142300,228009170,2435,2435,2435,2435,0
20230828,142200,228009170,2435,2435,2435,2435,0
20230828,142100,228009170,2435,2435,2435,2435,0
20230828,142000,228009170,2435,2435,2435,2435,0
20230828,141900,228009170,2435,2435,2435,2435,0
20230828,141800,228009170,2435,2435,2435,2435,0
20230828,141700,228009170,2435,2435,2435,2435,0
20230828,141600,228009170,2435,2435,2435,2435,1
20230828,141500,228006735,2430,2435,2435,2430,1001
20230828,141400,225569305,2435,2430,2435,2430,29
20230828,141300,225498735,2430,2430,2430,2430,234
20230828,141200,224930115,2430,2430,2430,2430,801
20230828,141100,222983685,2435,2435,2435,2435,0
20230828,141000,222983685,2435,2435,2435,2435,91
20230828,140900,222762100,2440,2435,2440,2435,2743
20230828,140800,216082880,2435,2435,2435,2435,84
20230828,140700,215878340,2435,2435,2435,2435,0
20230828,140600,215878340,2435,2435,2435,2435,0
20230828,140500,215878340,2435,2435,2435,2435,0
20230828,140400,215878340,2435,2435,2435,2435,0
20230828,140300,215878340,2435,2435,2435,2435,1
20230828,140200,215875905,2430,2430,2430,2430,20
20230828,140100,215827305,2430,2430,2430,2430,154
20230828,140000,215453085,2430,2430,2430,2430,12
20230828,135900,215423925,2430,2430,2430,2430,89
20230828,135800,215207655,2430,2435,2435,2430,145
20230828,135700,214854635,2435,2435,2435,2435,104
20230828,135600,214601395,2435,2435,2435,2435,0
20230828,135500,214601395,2435,2435,2435,2435,1
20230828,135400,214598960,2420,2420,2420,2420,0
20230828,135300,214598960,2420,2420,2420,2420,9
20230828,135200,214577180,2435,2435,2435,2435,13
20230828,135100,214545525,2435,2435,2435,2435,1
20230828,135000,214543090,2430,2430,2430,2430,0
20230828,134900,214543090,2430,2430,2430,2430,0
20230828,134800,214543090,2430,2430,2430,2430,0
20230828,134700,214543090,2430,2430,2430,2430,12
20230828,134600,214513930,2430,2430,2430,2430,1
20230828,134500,214511500,2435,2430,2435,2430,30
20230828,134400,214438520,2430,2430,2430,2430,0
20230828,134300,214438520,2430,2430,2430,2430,0
20230828,134200,214438520,2430,2425,2430,2425,4061
20230828,134100,204573310,2425,2425,2425,2425,0
20230828,134000,204573310,2425,2425,2425,2425,1
20230828,133900,204570885,2420,2420,2420,2420,1567
20230828,133800,200778745,2420,2420,2420,2420,1
20230828,133700,200776325,2415,2415,2415,2415,110
20230828,133600,200510675,2420,2420,2420,2420,0
20230828,133500,200510675,2420,2420,2420,2420,0
20230828,133400,200510675,2420,2420,2420,2420,0
20230828,133300,200510675,2420,2420,2420,2420,8
20230828,133200,200491315,2420,2420,2420,2420,0
20230828,133100,200491315,2420,2420,2420,2420,0
20230828,133000,200491315,2420,2420,2420,2420,0
20230828,132900,200491315,2420,2420,2420,2420,0
20230828,132800,200491315,2420,2420,2420,2420,0
20230828,132700,200491315,2420,2420,2420,2420,10
20230828,132600,200467115,2420,2420,2420,2420,0
20230828,132500,200467115,2420,2420,2420,2420,0
20230828,132400,200467115,2420,2420,2420,2420,40
20230828,132300,200370315,2425,2425,2425,2425,0
20230828,132200,200370315,2425,2425,2425,2425,0
20230828,132100,200370315,2425,2425,2425,2425,0
20230828,132000,200370315,2425,2425,2425,2425,0
20230828,131900,200370315,2425,2425,2425,2425,0
20230828,131800,200370315,2425,2425,2425,2425,0
20230828,131700,200370315,2425,2425,2425,2425,0
20230828,131600,200370315,2425,2425,2425,2425,1
20230828,131500,200367890,2420,2420,2420,2420,0
20230828,131400,200367890,2420,2420,2420,2420,0
20230828,131300,200367890,2420,2420,2420,2420,250
20230828,131200,199762890,2420,2420,2420,2420,12
20230828,131100,199733850,2425,2425,2425,2420,130
20230828,131000,199418850,2425,2425,2425,2425,0
20230828,130900,199418850,2425,2425,2425,2425,1
20230828,130800,199416425,2420,2420,2420,2420,50
20230828,130700,199295425,2430,2430,2430,2430,0
20230828,130600,199295425,2430,2430,2430,2430,0
20230828,130500,199295425,2430,2420,2430,2420,160
20230828,130400,198906825,2420,2425,2425,2420,120
20230828,130300,198615925,2425,2420,2425,2420,31
20230828,130200,198540900,2420,2420,2420,2420,80
20230828,130100,198347300,2425,2425,2425,2425,120
20230828,130000,198056300,2425,2425,2425,2425,0
20230828,125900,198056300,2425,2425,2425,2425,0
20230828,125800,198056300,2425,2425,2425,2425,0
20230828,125700,198056300,2425,2425,2425,2425,0
20230828,125600,198056300,2425,2425,2425,2425,0
20230828,125500,198056300,2425,2425,2425,2425,0
20230828,125400,198056300,2425,2425,2425,2425,1
20230828,125300,198053875,2415,2420,2420,2415,450
20230828,125200,196966075,2425,2430,2430,2425,400
20230828,125100,195995075,2430,2430,2430,2430,0
20230828,125000,195995075,2430,2430,2430,2430,600
20230828,124900,194537075,2430,2430,2430,2430,59
20230828,124800,194393705,2430,2430,2430,2430,0
20230828,124700,194393705,2430,2430,2430,2430,0
20230828,124600,194393705,2430,2430,2430,2430,0
20230828,124500,194393705,2430,2430,2430,2430,0
20230828,124400,194393705,2430,2430,2430,2430,101
20230828,124300,194148275,2430,2430,2430,2430,0
20230828,124200,194148275,2430,2430,2430,2430,0
20230828,124100,194148275,2430,2430,2430,2430,0
20230828,124000,194148275,2430,2430,2430,2430,0
20230828,123900,194148275,2430,2430,2430,2430,0
20230828,123800,194148275,2430,2430,2430,2430,0
20230828,123700,194148275,2430,2430,2430,2430,0
20230828,123600,194148275,2430,2430,2430,2430,0
20230828,123500,194148275,2430,2430,2430,2430,80
20230828,123400,193953875,2435,2435,2435,2435,0
20230828,123300,193953875,2435,2435,2435,2435,0
20230828,123200,193953875,2435,2435,2435,2435,0
20230828,123100,193953875,2435,2435,2435,2435,180
20230828,123000,193515575,2440,2440,2440,2440,0
20230828,122900,193515575,2440,2440,2440,2440,0
20230828,122800,193515575,2440,2440,2440,2440,11
20230828,122700,193488735,2440,2440,2440,2440,0
20230828,122600,193488735,2440,2440,2440,2440,0
20230828,122500,193488735,2440,2440,2440,2440,0
20230828,122400,193488735,2440,2440,2440,2440,272
20230828,122300,192825055,2445,2445,2445,2445,1
20230828,122200,192822610,2440,2440,2440,2440,1
20230828,122100,192820170,2440,2440,2440,2440,75
20230828,122000,192637170,2445,2445,2445,2445,2
20230828,121900,192632280,2440,2440,2440,2440,0
20230828,121800,192632280,2440,2440,2440,2440,0
20230828,121700,192632280,2440,2440,2440,2440,1693
20230828,121600,188501360,2440,2440,2440,2440,407
20230828,121500,187508280,2435,2435,2435,2435,500
20230828,121400,186290780,2440,2440,2440,2440,0
20230828,121300,186290780,2440,2440,2440,2440,0
20230828,121200,186290780,2440,2440,2445,2435,2580
20230828,121100,179995980,2440,2435,2440,2435,1015
20230828,121000,177524405,2435,2435,2435,2435,0
20230828,120900,177524405,2435,2430,2435,2430,2887
20230828,120800,170500060,2430,2425,2430,2425,4396
20230828,120700,159824720,2420,2420,2420,2420,30
20230828,120600,159752120,2425,2425,2425,2425,0
20230828,120500,159752120,2425,2425,2425,2425,2650
20230828,120400,153325870,2425,2425,2425,2425,0
20230828,120300,153325870,2425,2425,2425,2425,0
20230828,120200,153325870,2425,2425,2425,2425,0
20230828,120100,153325870,2425,2425,2425,2425,0
20230828,120000,153325870,2425,2425,2425,2425,0
20230828,115900,153325870,2425,2425,2425,2425,0
20230828,115800,153325870,2425,2425,2425,2425,0
20230828,115700,153325870,2425,2425,2425,2425,1
20230828,115600,153323445,2415,2415,2415,2415,0
20230828,115500,153323445,2415,2415,2415,2415,155
20230828,115400,152949120,2420,2420,2420,2420,0
20230828,115300,152949120,2420,2425,2425,2420,17
20230828,115200,152907975,2415,2415,2415,2415,100
20230828,115100,152666475,2425,2425,2425,2425,5
20230828,115000,152654350,2425,2425,2425,2425,0
20230828,114900,152654350,2425,2425,2425,2425,0
20230828,114800,152654350,2425,2415,2425,2415,2001
20230828,114700,147821925,2425,2425,2425,2425,1
20230828,114600,147819500,2420,2420,2420,2420,0
20230828,114500,147819500,2420,2420,2420,2420,0
20230828,114400,147819500,2420,2420,2420,2420,0
20230828,114300,147819500,2420,2420,2420,2420,4000
20230828,114200,138139500,2425,2425,2425,2425,0
20230828,114100,138139500,2425,2425,2425,2425,290
20230828,114000,137436250,2425,2425,2425,2425,1000
20230828,113900,135011250,2415,2415,2415,2415,1000
20230828,113800,132596250,2415,2415,2415,2415,0
20230828,113700,132596250,2415,2415,2415,2415,0
20230828,113600,132596250,2415,2415,2415,2415,800
20230828,113500,130664250,2415,2415,2415,2415,0
20230828,113400,130664250,2415,2420,2420,2415,899
20230828,113300,128490325,2420,2420,2420,2420,13
20230828,113200,128458865,2420,2420,2420,2420,100
20230828,113100,128216865,2420,2420,2420,2420,0
20230828,113000,128216865,2420,2420,2420,2420,7
20230828,112900,128199925,2420,2420,2420,2420,0
20230828,112800,128199925,2420,2420,2420,2420,300
20230828,112700,127473925,2425,2425,2425,2425,1
20230828,112600,127471500,2420,2425,2425,2420,262
20230828,112500,126837310,2425,2425,2425,2425,0
20230828,112400,126837310,2425,2425,2425,2425,0
20230828,112300,126837310,2425,2425,2425,2425,250
20230828,112200,126231060,2430,2430,2430,2430,0
20230828,112100,126231060,2430,2430,2430,2430,0
20230828,112000,126231060,2430,2430,2430,2430,0
20230828,111900,126231060,2430,2430,2430,2430,0
20230828,111800,126231060,2430,2430,2430,2430,0
20230828,111700,126231060,2430,2430,2430,2430,0
20230828,111600,126231060,2430,2430,2430,2430,0
20230828,111500,126231060,2430,2430,2430,2430,0
20230828,111400,126231060,2430,2430,2430,2430,0
20230828,111300,126231060,2430,2430,2430,2430,0
20230828,111200,126231060,2430,2430,2430,2430,0
20230828,111100,126231060,2430,2430,2430,2430,100
20230828,111000,125988060,2430,2425,2430,2425,51
20230828,110900,125864380,2425,2425,2425,2425,1000
20230828,110800,123439380,2430,2425,2430,2425,3
20230828,110700,123432100,2425,2425,2425,2425,22
20230828,110600,123378750,2430,2425,2430,2425,33
20230828,110500,123298715,2425,2425,2425,2420,573
20230828,110400,121909205,2430,2430,2430,2430,0
20230828,110300,121909205,2430,2430,2430,2430,0
20230828,110200,121909205,2430,2430,2430,2430,0
20230828,110100,121909205,2430,2430,2430,2430,598
20230828,110000,120456065,2425,2425,2425,2425,402
20230828,105900,119481215,2425,2425,2425,2425,0
20230828,105800,119481215,2425,2425,2425,2425,100
20230828,105700,119238715,2425,2430,2430,2425,1004
20230828,105600,116799015,2430,2420,2430,2420,2000
20230828,105500,111947035,2420,2420,2420,2420,0
20230828,105400,111947035,2420,2420,2420,2420,0
20230828,105300,111947035,2420,2420,2420,2420,100
20230828,105200,111705035,2420,2420,2420,2420,10
20230828,105100,111680835,2420,2420,2420,2420,0
20230828,105000,111680835,2420,2420,2420,2420,159
20230828,104900,111296055,2420,2420,2420,2420,154
20230828,104800,110923375,2425,2425,2425,2425,1
20230828,104700,110920950,2420,2420,2420,2420,14
20230828,104600,110887070,2420,2425,2430,2420,6761
20230828,104500,94489220,2425,2425,2425,2425,1048
20230828,104400,91947820,2425,2425,2425,2425,0
20230828,104300,91947820,2425,2425,2425,2425,82
20230828,104200,91748970,2425,2415,2425,2415,985
20230828,104100,89366180,2415,2415,2415,2415,0
20230828,104000,89366180,2415,2415,2415,2415,0
20230828,103900,89366180,2415,2415,2415,2415,18
20230828,103800,89322710,2415,2415,2415,2415,0
20230828,103700,89322710,2415,2415,2415,2415,708
20230828,103600,87612890,2420,2420,2420,2420,10
20230828,103500,87588690,2420,2420,2420,2420,2
20230828,103400,87583850,2415,2420,2420,2415,11
20230828,103300,87557235,2420,2415,2420,2415,11
20230828,103200,87530665,2415,2415,2415,2415,10
20230828,103100,87506515,2420,2420,2420,2420,0
20230828,103000,87506515,2420,2415,2420,2415,3
20230828,102900,87499265,2415,2415,2415,2415,2209
20230828,102800,82164530,2415,2410,2415,2410,1951
20230828,102700,77453115,2415,2415,2415,2415,0
20230828,102600,77453115,2415,2415,2415,2415,942
20230828,102500,75178185,2415,2410,2415,2410,110
20230828,102400,74913065,2410,2405,2410,2405,2110
20230828,102300,69828515,2405,2405,2405,2405,0
20230828,102200,69828515,2405,2405,2405,2405,763
20230828,102100,67993500,2400,2400,2400,2400,2257
20230828,102000,62576700,2400,2400,2400,2400,0
20230828,101900,62576700,2400,2400,2400,2400,0
20230828,101800,62576700,2400,2400,2400,2400,337
20230828,101700,61767900,2395,2395,2395,2395,2637
20230828,101600,55452285,2395,2390,2395,2390,501
20230828,101500,54254890,2395,2395,2395,2395,0
20230828,101400,54254890,2395,2395,2395,2395,0
20230828,101300,54254890,2395,2395,2395,2395,0
20230828,101200,54254890,2395,2395,2395,2395,55
20230828,101100,54123165,2395,2395,2395,2395,0
20230828,101000,54123165,2395,2395,2395,2395,0
20230828,100900,54123165,2395,2395,2395,2395,0
20230828,100800,54123165,2395,2395,2395,2395,20
20230828,100700,54075265,2395,2395,2395,2395,0
20230828,100600,54075265,2395,2395,2395,2395,1
20230828,100500,54072870,2390,2390,2390,2390,300
20230828,100400,53355870,2390,2390,2390,2390,107
20230828,100300,53100140,2390,2390,2390,2390,0
20230828,100200,53100140,2390,2390,2390,2385,1009
20230828,100100,50688650,2390,2390,2390,2390,180
20230828,100000,50258450,2395,2395,2395,2395,1
20230828,095900,50256055,2390,2390,2390,2390,0
20230828,095800,50256055,2390,2390,2390,2390,432
20230828,095700,49223575,2390,2390,2390,2390,0
20230828,095600,49223575,2390,2390,2390,2390,200
20230828,095500,48745575,2400,2400,2400,2400,0
20230828,095400,48745575,2400,2400,2400,2400,0
20230828,095300,48745575,2400,2400,2400,2400,0
20230828,095200,48745575,2400,2400,2400,2400,0
20230828,095100,48745575,2400,2395,2400,2390,194
20230828,095000,48281565,2400,2400,2400,2400,0
20230828,094900,48281565,2400,2400,2400,2400,0
20230828,094800,48281565,2400,2400,2400,2400,0
20230828,094700,48281565,2400,2400,2400,2400,0
20230828,094600,48281565,2400,2400,2400,2400,0
20230828,094500,48281565,2400,2400,2400,2400,0
20230828,094400,48281565,2400,2395,2400,2395,19
20230828,094300,48236055,2400,2400,2400,2400,0
20230828,094200,48236055,2400,2400,2400,2400,0
20230828,094100,48236055,2400,2400,2400,2400,1501
20230828,094000,44633655,2395,2395,2395,2395,986
20230828,093900,42272185,2395,2395,2395,2395,11
20230828,093800,42245840,2395,2395,2395,2395,3
20230828,093700,42238655,2400,2400,2400,2400,11
20230828,093600,42212255,2400,2400,2400,2400,2
20230828,093500,42207455,2400,2400,2400,2400,100
20230828,093400,41967455,2405,2400,2405,2400,2002
20230828,093300,37162645,2400,2400,2400,2400,10
20230828,093200,37138645,2400,2400,2400,2395,19
20230828,093100,37093105,2400,2400,2400,2400,0
20230828,093000,37093105,2400,2400,2400,2400,2000
20230828,092900,32293105,2400,2400,2400,2400,0
20230828,092800,32293105,2400,2400,2400,2400,0
20230828,092700,32293105,2400,2395,2400,2395,130
20230828,092600,31981195,2395,2395,2395,2395,102
20230828,092500,31736905,2395,2395,2395,2395,2
20230828,092400,31732115,2395,2395,2395,2395,900
20230828,092300,29576615,2400,2400,2400,2400,0
20230828,092200,29576615,2400,2395,2400,2395,2777
20230828,092100,22925690,2395,2395,2395,2395,10
20230828,092000,22901740,2395,2395,2395,2395,0
20230828,091900,22901740,2395,2395,2395,2395,1
20230828,091800,22899345,2395,2395,2395,2395,0
20230828,091700,22899345,2395,2390,2395,2380,21
20230828,091600,22849340,2395,2390,2395,2380,33
20230828,091500,22770580,2395,2385,2395,2385,735
20230828,091400,21014300,2385,2380,2385,2380,6
20230828,091300,21000015,2380,2375,2380,2375,34
20230828,091200,20919260,2380,2380,2380,2380,20
20230828,091100,20871660,2380,2375,2380,2370,613
20230828,091000,19415790,2370,2375,2375,2370,1414
20230828,090900,16063860,2375,2370,2375,2370,3
20230828,090800,16056745,2375,2370,2375,2370,3
20230828,090700,16049630,2375,2375,2375,2375,40
20230828,090600,15954630,2380,2380,2380,2380,42
20230828,090500,15854670,2375,2380,2380,2375,461
20230828,090400,14759790,2385,2375,2385,2375,3
20230828,090300,14752655,2370,2370,2370,2370,3
20230828,090200,14745545,2385,2385,2385,2385,0
20230828,090100,14745545,2385,2370,2385,2370,3
20230828,090000,14738420,2365,2380,2380,2365,6139