KissMeData/226340/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201600,4344781215,2760,2760,2760,2760,57793
20230824,201500,4344781215,2760,2760,2760,2760,0
20230824,201400,4344781215,2760,2760,2760,2760,0
20230824,201300,4344781215,2760,2760,2760,2760,0
20230824,201200,4344781215,2760,2760,2760,2760,0
20230824,201100,4344781215,2760,2760,2760,2760,0
20230824,201000,4344781215,2760,2760,2760,2760,0
20230824,200900,4344781215,2760,2760,2760,2760,0
20230824,200800,4344781215,2760,2760,2760,2760,0
20230824,200700,4344781215,2760,2760,2760,2760,0
20230824,200600,4344781215,2760,2760,2760,2760,0
20230824,200500,4344781215,2760,2760,2760,2760,0
20230824,200400,4344781215,2760,2760,2760,2760,0
20230824,200300,4344781215,2760,2760,2760,2760,0
20230824,200200,4344781215,2760,2760,2760,2760,0
20230824,200100,4344781215,2760,2760,2760,2760,0
20230824,200000,4344781215,2760,2760,2760,2760,0
20230824,195900,4344781215,2760,2760,2760,2760,0
20230824,195800,4344781215,2760,2760,2760,2760,0
20230824,195700,4344781215,2760,2760,2760,2760,0
20230824,195600,4344781215,2760,2760,2760,2760,0
20230824,195500,4344781215,2760,2760,2760,2760,0
20230824,195400,4344781215,2760,2760,2760,2760,0
20230824,195300,4344781215,2760,2760,2760,2760,0
20230824,195200,4344781215,2760,2760,2760,2760,0
20230824,195100,4344781215,2760,2760,2760,2760,0
20230824,195000,4344781215,2760,2760,2760,2760,0
20230824,194900,4344781215,2760,2760,2760,2760,0
20230824,194800,4344781215,2760,2760,2760,2760,0
20230824,194700,4344781215,2760,2760,2760,2760,0
20230824,194600,4344781215,2760,2760,2760,2760,57793
20230824,194500,4344781215,2760,2760,2760,2760,0
20230824,194400,4344781215,2760,2760,2760,2760,0
20230824,194300,4344781215,2760,2760,2760,2760,0
20230824,194200,4344781215,2760,2760,2760,2760,0
20230824,194100,4344781215,2760,2760,2760,2760,0
20230824,194000,4344781215,2760,2760,2760,2760,0
20230824,193900,4344781215,2760,2760,2760,2760,0
20230824,193800,4344781215,2760,2760,2760,2760,0
20230824,193700,4344781215,2760,2760,2760,2760,0
20230824,193600,4344781215,2760,2760,2760,2760,0
20230824,193500,4344781215,2760,2760,2760,2760,0
20230824,193400,4344781215,2760,2760,2760,2760,0
20230824,193300,4344781215,2760,2760,2760,2760,0
20230824,193200,4344781215,2760,2760,2760,2760,0
20230824,193100,4344781215,2760,2760,2760,2760,0
20230824,193000,4344781215,2760,2760,2760,2760,0
20230824,192900,4344781215,2760,2760,2760,2760,0
20230824,192800,4344781215,2760,2760,2760,2760,0
20230824,192700,4344781215,2760,2760,2760,2760,0
20230824,192600,4344781215,2760,2760,2760,2760,0
20230824,192500,4344781215,2760,2760,2760,2760,0
20230824,192400,4344781215,2760,2760,2760,2760,0
20230824,192300,4344781215,2760,2760,2760,2760,0
20230824,192200,4344781215,2760,2760,2760,2760,0
20230824,192100,4344781215,2760,2760,2760,2760,0
20230824,192000,4344781215,2760,2760,2760,2760,0
20230824,191900,4344781215,2760,2760,2760,2760,0
20230824,191800,4344781215,2760,2760,2760,2760,0
20230824,191700,4344781215,2760,2760,2760,2760,0
20230824,191600,4344781215,2760,2760,2760,2760,57793
20230824,191500,4344781215,2760,2760,2760,2760,0
20230824,191400,4344781215,2760,2760,2760,2760,0
20230824,191300,4344781215,2760,2760,2760,2760,0
20230824,191200,4344781215,2760,2760,2760,2760,0
20230824,191100,4344781215,2760,2760,2760,2760,0
20230824,191000,4344781215,2760,2760,2760,2760,0
20230824,190900,4344781215,2760,2760,2760,2760,0
20230824,190800,4344781215,2760,2760,2760,2760,0
20230824,190700,4344781215,2760,2760,2760,2760,0
20230824,190600,4344781215,2760,2760,2760,2760,0
20230824,190500,4344781215,2760,2760,2760,2760,0
20230824,190400,4344781215,2760,2760,2760,2760,0
20230824,190300,4344781215,2760,2760,2760,2760,0
20230824,190200,4344781215,2760,2760,2760,2760,0
20230824,190100,4344781215,2760,2760,2760,2760,0
20230824,190000,4344781215,2760,2760,2760,2760,0
20230824,185900,4344781215,2760,2760,2760,2760,0
20230824,185800,4344781215,2760,2760,2760,2760,0
20230824,185700,4344781215,2760,2760,2760,2760,0
20230824,185600,4344781215,2760,2760,2760,2760,0
20230824,185500,4344781215,2760,2760,2760,2760,0
20230824,185400,4344781215,2760,2760,2760,2760,0
20230824,185300,4344781215,2760,2760,2760,2760,0
20230824,185200,4344781215,2760,2760,2760,2760,0
20230824,185100,4344781215,2760,2760,2760,2760,0
20230824,185000,4344781215,2760,2760,2760,2760,0
20230824,184900,4344781215,2760,2760,2760,2760,0
20230824,184800,4344781215,2760,2760,2760,2760,0
20230824,184700,4344781215,2760,2760,2760,2760,0
20230824,184600,4344781215,2760,2760,2760,2760,57793
20230824,184500,4344781215,2760,2760,2760,2760,0
20230824,184400,4344781215,2760,2760,2760,2760,0
20230824,184300,4344781215,2760,2760,2760,2760,0
20230824,184200,4344781215,2760,2760,2760,2760,0
20230824,184100,4344781215,2760,2760,2760,2760,0
20230824,184000,4344781215,2760,2760,2760,2760,0
20230824,183900,4344781215,2760,2760,2760,2760,0
20230824,183800,4344781215,2760,2760,2760,2760,0
20230824,183700,4344781215,2760,2760,2760,2760,0
20230824,183600,4344781215,2760,2760,2760,2760,0
20230824,183500,4344781215,2760,2760,2760,2760,0
20230824,183400,4344781215,2760,2760,2760,2760,0
20230824,183300,4344781215,2760,2760,2760,2760,0
20230824,183200,4344781215,2760,2760,2760,2760,0
20230824,183100,4344781215,2760,2760,2760,2760,0
20230824,183000,4344781215,2760,2760,2760,2760,0
20230824,182900,4344781215,2760,2760,2760,2760,0
20230824,182800,4344781215,2760,2760,2760,2760,0
20230824,182700,4344781215,2760,2760,2760,2760,0
20230824,182600,4344781215,2760,2760,2760,2760,0
20230824,182500,4344781215,2760,2760,2760,2760,0
20230824,182400,4344781215,2760,2760,2760,2760,0
20230824,182300,4344781215,2760,2760,2760,2760,0
20230824,182200,4344781215,2760,2760,2760,2760,0
20230824,182100,4344781215,2760,2760,2760,2760,0
20230824,182000,4344781215,2760,2760,2760,2760,0
20230824,181900,4344781215,2760,2760,2760,2760,0
20230824,181800,4344781215,2760,2760,2760,2760,0
20230824,181700,4344781215,2760,2760,2760,2760,0
20230824,181600,4344781215,2760,2760,2760,2760,57793
20230824,181500,4344781215,2760,2760,2760,2760,0
20230824,181400,4344781215,2760,2760,2760,2760,0
20230824,181300,4344781215,2760,2760,2760,2760,0
20230824,181200,4344781215,2760,2760,2760,2760,0
20230824,181100,4344781215,2760,2760,2760,2760,0
20230824,181000,4344781215,2760,2760,2760,2760,0
20230824,180900,4344781215,2760,2760,2760,2760,0
20230824,180800,4344781215,2760,2760,2760,2760,0
20230824,180700,4344781215,2760,2760,2760,2760,0
20230824,180600,4344781215,2760,2760,2760,2760,0
20230824,180500,4344781215,2760,2760,2760,2760,0
20230824,180400,4344781215,2760,2760,2760,2760,0
20230824,180300,4344781215,2760,2760,2760,2760,0
20230824,180200,4344781215,2760,2760,2760,2760,0
20230824,180100,4344781215,2760,2760,2760,2760,0
20230824,180000,4344781215,2760,2760,2760,2760,0
20230824,175900,4344781215,2760,2760,2760,2760,0
20230824,175800,4344781215,2760,2760,2760,2760,0
20230824,175700,4344781215,2760,2760,2760,2760,0
20230824,175600,4344781215,2760,2760,2760,2760,0
20230824,175500,4344781215,2760,2760,2760,2760,0
20230824,175400,4344781215,2760,2760,2760,2760,0
20230824,175300,4344781215,2760,2760,2760,2760,0
20230824,175200,4344781215,2760,2760,2760,2760,0
20230824,175100,4344781215,2760,2760,2760,2760,0
20230824,175000,4344781215,2760,2760,2760,2760,0
20230824,174900,4344781215,2760,2760,2760,2760,0
20230824,174800,4344781215,2760,2760,2760,2760,0
20230824,174700,4344781215,2760,2760,2760,2760,0
20230824,174600,4344781215,2760,2760,2760,2760,57793
20230824,174500,4344781215,2760,2760,2760,2760,0
20230824,174400,4344781215,2760,2760,2760,2760,0
20230824,174300,4344781215,2760,2760,2760,2760,0
20230824,174200,4344781215,2760,2760,2760,2760,0
20230824,174100,4344781215,2760,2760,2760,2760,0
20230824,174000,4344781215,2760,2760,2760,2760,0
20230824,173900,4344781215,2760,2760,2760,2760,0
20230824,173800,4344781215,2760,2760,2760,2760,0
20230824,173700,4344781215,2760,2760,2760,2760,0
20230824,173600,4344781215,2760,2760,2760,2760,0
20230824,173500,4344781215,2760,2760,2760,2760,0
20230824,173400,4344781215,2760,2760,2760,2760,0
20230824,173300,4344781215,2760,2760,2760,2760,0
20230824,173200,4344781215,2760,2760,2760,2760,0
20230824,173100,4344781215,2760,2760,2760,2760,0
20230824,173000,4344781215,2760,2760,2760,2760,0
20230824,172900,4344781215,2760,2760,2760,2760,0
20230824,172800,4344781215,2760,2760,2760,2760,0
20230824,172700,4344781215,2760,2760,2760,2760,0
20230824,172600,4344781215,2760,2760,2760,2760,0
20230824,172500,4344781215,2760,2760,2760,2760,0
20230824,172400,4344781215,2760,2760,2760,2760,0
20230824,172300,4344781215,2760,2760,2760,2760,0
20230824,172200,4344781215,2760,2760,2760,2760,0
20230824,172100,4344781215,2760,2760,2760,2760,0
20230824,172000,4344781215,2760,2760,2760,2760,0
20230824,171900,4344781215,2760,2760,2760,2760,0
20230824,171800,4344781215,2760,2760,2760,2760,0
20230824,171700,4344781215,2760,2760,2760,2760,0
20230824,171600,4344781215,2760,2760,2760,2760,57793
20230824,171500,4344781215,2760,2760,2760,2760,0
20230824,171400,4344781215,2760,2760,2760,2760,0
20230824,171300,4344781215,2760,2760,2760,2760,0
20230824,171200,4344781215,2760,2760,2760,2760,0
20230824,171100,4344781215,2760,2760,2760,2760,0
20230824,171000,4344781215,2760,2760,2760,2760,0
20230824,170900,4344781215,2760,2760,2760,2760,0
20230824,170800,4344781215,2760,2760,2760,2760,0
20230824,170700,4344781215,2760,2760,2760,2760,0
20230824,170600,4344781215,2760,2760,2760,2760,0
20230824,170500,4344781215,2760,2760,2760,2760,0
20230824,170400,4344781215,2760,2760,2760,2760,0
20230824,170300,4344781215,2760,2760,2760,2760,0
20230824,170200,4344781215,2760,2760,2760,2760,0
20230824,170100,4344781215,2760,2760,2760,2760,0
20230824,170000,4344781215,2760,2760,2760,2760,0
20230824,165900,4344781215,2760,2760,2760,2760,0
20230824,165800,4344781215,2760,2760,2760,2760,0
20230824,165700,4344781215,2760,2760,2760,2760,0
20230824,165600,4344781215,2760,2760,2760,2760,0
20230824,165500,4344781215,2760,2760,2760,2760,0
20230824,165400,4344781215,2760,2760,2760,2760,0
20230824,165300,4344781215,2760,2760,2760,2760,0
20230824,165200,4344781215,2760,2760,2760,2760,0
20230824,165100,4344781215,2760,2760,2760,2760,0
20230824,165000,4344781215,2760,2760,2760,2760,0
20230824,164900,4344781215,2760,2760,2760,2760,0
20230824,164800,4344781215,2760,2760,2760,2760,0
20230824,164700,4344781215,2760,2760,2760,2760,0
20230824,164600,4344781215,2760,2760,2760,2760,57793
20230824,164500,4344781215,2760,2760,2760,2760,0
20230824,164400,4344781215,2760,2760,2760,2760,0
20230824,164300,4344781215,2760,2760,2760,2760,0
20230824,164200,4344781215,2760,2760,2760,2760,0
20230824,164100,4344781215,2760,2760,2760,2760,0
20230824,164000,4344781215,2760,2760,2760,2760,0
20230824,163900,4344781215,2760,2760,2760,2760,0
20230824,163800,4344781215,2760,2760,2760,2760,0
20230824,163700,4344781215,2760,2760,2760,2760,0
20230824,163600,4344781215,2760,2760,2760,2760,0
20230824,163500,4344781215,2760,2760,2760,2760,0
20230824,163400,4344781215,2760,2760,2760,2760,0
20230824,163300,4344781215,2760,2760,2760,2760,0
20230824,163200,4344781215,2760,2760,2760,2760,0
20230824,163100,4344781215,2760,2760,2760,2760,0
20230824,163000,4344781215,2760,2760,2760,2760,0
20230824,162900,4344781215,2760,2760,2760,2760,0
20230824,162800,4344781215,2760,2760,2760,2760,0
20230824,162700,4344781215,2760,2760,2760,2760,0
20230824,162600,4344781215,2760,2760,2760,2760,0
20230824,162500,4344781215,2760,2760,2760,2760,0
20230824,162400,4344781215,2760,2760,2760,2760,0
20230824,162300,4344781215,2760,2760,2760,2760,0
20230824,162200,4344781215,2760,2760,2760,2760,0
20230824,162100,4344781215,2760,2760,2760,2760,0
20230824,162000,4344781215,2760,2760,2760,2760,0
20230824,161900,4344781215,2760,2760,2760,2760,0
20230824,161800,4344781215,2760,2760,2760,2760,0
20230824,161700,4344781215,2760,2760,2760,2760,0
20230824,161600,4344781215,2760,2760,2760,2760,57793
20230824,161500,4344781215,2760,2760,2760,2760,0
20230824,161400,4344781215,2760,2760,2760,2760,0
20230824,161300,4344781215,2760,2760,2760,2760,0
20230824,161200,4344781215,2760,2760,2760,2760,0
20230824,161100,4344781215,2760,2760,2760,2760,0
20230824,161000,4344781215,2760,2760,2760,2760,0
20230824,160900,4344781215,2760,2760,2760,2760,0
20230824,160800,4344781215,2760,2760,2760,2760,0
20230824,160700,4344781215,2760,2760,2760,2760,0
20230824,160600,4344781215,2760,2760,2760,2760,0
20230824,160500,4344781215,2760,2760,2760,2760,0
20230824,160400,4344781215,2760,2760,2760,2760,0
20230824,160300,4344781215,2760,2760,2760,2760,0
20230824,160200,4344781215,2760,2760,2760,2760,0
20230824,160100,4344781215,2760,2760,2760,2760,0
20230824,160000,4344781215,2760,2760,2760,2760,0
20230824,155900,4344781215,2760,2760,2760,2760,0
20230824,155800,4344781215,2760,2760,2760,2760,0
20230824,155700,4344781215,2760,2760,2760,2760,0
20230824,155600,4344781215,2760,2760,2760,2760,0
20230824,155500,4344781215,2760,2760,2760,2760,0
20230824,155400,4344781215,2760,2760,2760,2760,0
20230824,155300,4344781215,2760,2760,2760,2760,0
20230824,155200,4344781215,2760,2760,2760,2760,0
20230824,155100,4344781215,2760,2760,2760,2760,0
20230824,155000,4344781215,2760,2760,2760,2760,0
20230824,154900,4344781215,2760,2760,2760,2760,0
20230824,154800,4344781215,2760,2760,2760,2760,0
20230824,154700,4344781215,2760,2760,2760,2760,0
20230824,154600,4344781215,2760,2760,2760,2760,57793
20230824,154500,4344781215,2760,2760,2760,2760,0
20230824,154400,4344781215,2760,2760,2760,2760,0
20230824,154300,4344781215,2760,2760,2760,2760,0
20230824,154200,4344781215,2760,2760,2760,2760,0
20230824,154100,4344781215,2760,2760,2760,2760,0
20230824,154000,4344781215,2760,2760,2760,2760,0
20230824,153900,4344781215,2760,2760,2760,2760,0
20230824,153800,4344781215,2760,2760,2760,2760,0
20230824,153700,4344781215,2760,2760,2760,2760,0
20230824,153600,4344781215,2760,2760,2760,2760,0
20230824,153500,4344781215,2760,2760,2760,2760,0
20230824,153400,4344781215,2760,2760,2760,2760,0
20230824,153300,4344781215,2760,2760,2760,2760,0
20230824,153200,4344781215,2760,2760,2760,2760,0
20230824,153100,4344781215,2760,2760,2760,2760,0
20230824,153000,4344781215,2760,2760,2760,2760,57793
20230824,152900,4185272535,2755,2755,2755,2755,0
20230824,152800,4185272535,2755,2755,2755,2755,0
20230824,152700,4185272535,2755,2755,2755,2755,0
20230824,152600,4185272535,2755,2755,2755,2755,0
20230824,152500,4185272535,2755,2755,2755,2755,0
20230824,152400,4185272535,2755,2755,2755,2755,0
20230824,152300,4185272535,2755,2755,2755,2755,0
20230824,152200,4185272535,2755,2755,2755,2755,0
20230824,152100,4185272535,2755,2755,2755,2755,0
20230824,152000,4185272535,2755,2755,2755,2755,0
20230824,151900,4185272535,2755,2735,2760,2725,31967
20230824,151800,4097553320,2735,2740,2740,2735,4643
20230824,151700,4084852680,2730,2745,2745,2730,16539
20230824,151600,4039608620,2740,2740,2750,2740,6049
20230824,151500,4023034140,2740,2750,2750,2735,11924
20230824,151400,3990341085,2750,2755,2760,2745,8188
20230824,151300,3967839105,2760,2765,2765,2750,20775
20230824,151200,3910502515,2765,2700,2790,2700,92073
20230824,151100,3657016740,2700,2700,2700,2695,1440
20230824,151000,3653135885,2700,2700,2705,2700,4406
20230824,150900,3641219125,2700,2700,2705,2700,5444
20230824,150800,3626495880,2705,2700,2705,2700,320
20230824,150700,3625630370,2700,2705,2705,2690,10180
20230824,150600,3598218305,2705,2705,2705,2700,965
20230824,150500,3595612740,2705,2710,2710,2705,3291
20230824,150400,3586710490,2710,2695,2710,2695,13882
20230824,150300,3549216575,2700,2710,2710,2680,13203
20230824,150200,3513724640,2710,2715,2715,2670,51485
20230824,150100,3375628230,2700,2715,2715,2700,9187
20230824,150000,3350748560,2720,2715,2720,2710,1407
20230824,145900,3346922520,2710,2710,2720,2710,628
20230824,145800,3345220310,2710,2715,2720,2710,2418
20230824,145700,3338651680,2715,2700,2715,2695,1526
20230824,145600,3334536360,2695,2710,2710,2695,35665
20230824,145500,3238197580,2715,2715,2715,2715,6885
20230824,145400,3219504805,2715,2715,2715,2715,34
20230824,145300,3219412495,2715,2715,2715,2715,200
20230824,145200,3218869495,2720,2720,2720,2720,179
20230824,145100,3218382615,2720,2720,2720,2720,2249
20230824,145000,3212265335,2725,2725,2725,2720,552
20230824,144900,3210761885,2720,2715,2725,2715,12431
20230824,144800,3176949925,2715,2705,2715,2705,2009
20230824,144700,3171505580,2705,2715,2715,2705,205
20230824,144600,3170951005,2715,2715,2715,2715,12
20230824,144500,3170918425,2715,2715,2715,2715,0
20230824,144400,3170918425,2715,2705,2715,2700,7337
20230824,144300,3151084980,2705,2705,2705,2705,1404
20230824,144200,3147287160,2705,2710,2710,2705,5680
20230824,144100,3131917430,2710,2715,2720,2710,15096
20230824,144000,3091003135,2720,2720,2720,2720,141
20230824,143900,3090619615,2720,2715,2720,2715,334
20230824,143800,3089712785,2715,2715,2715,2715,1000
20230824,143700,3086997785,2715,2715,2715,2715,320
20230824,143600,3086128985,2715,2715,2715,2715,1106
20230824,143500,3083126195,2715,2710,2715,2710,1997
20230824,143400,3077708430,2710,2710,2710,2710,1394
20230824,143300,3073930690,2710,2715,2715,2710,698
20230824,143200,3072035965,2715,2715,2715,2705,5187
20230824,143100,3057990425,2715,2715,2715,2710,822
20230824,143000,3055759805,2710,2715,2715,2710,551
20230824,142900,3054263845,2715,2715,2720,2715,8968
20230824,142800,3029881945,2715,2710,2715,2710,2839
20230824,142700,3022181560,2710,2720,2720,2710,866
20230824,142600,3019829695,2715,2720,2720,2715,5092
20230824,142500,3006000260,2720,2725,2725,2720,9806
20230824,142400,2979322760,2725,2730,2730,2725,127
20230824,142300,2978976550,2730,2730,2730,2730,40
20230824,142200,2978867350,2730,2720,2730,2720,5766
20230824,142100,2963168645,2720,2730,2730,2720,19212
20230824,142000,2910905935,2720,2720,2720,2720,0
20230824,141900,2910905935,2720,2725,2725,2720,3330
20230824,141800,2901836685,2725,2725,2725,2725,1559
20230824,141700,2897588410,2725,2735,2735,2725,1001
20230824,141600,2894860675,2725,2725,2725,2725,1308
20230824,141500,2891296375,2725,2730,2730,2725,10401
20230824,141400,2862951050,2735,2735,2735,2735,96
20230824,141300,2862688490,2735,2735,2735,2735,104
20230824,141200,2862404050,2735,2735,2735,2735,500
20230824,141100,2861036550,2735,2725,2735,2725,1476
20230824,141000,2857005555,2725,2725,2725,2725,702
20230824,140900,2855092605,2720,2730,2735,2720,18449
20230824,140800,2804751610,2735,2735,2735,2730,521
20230824,140700,2803326680,2735,2735,2735,2730,519
20230824,140600,2801909475,2735,2725,2735,2725,104
20230824,140500,2801626035,2725,2735,2735,2725,2619
20230824,140400,2794488830,2725,2725,2730,2725,3076
20230824,140300,2786101875,2725,2735,2740,2725,7669
20230824,140200,2765166420,2735,2745,2745,2735,395
20230824,140100,2764085795,2745,2740,2745,2740,980
20230824,140000,2761400345,2740,2740,2740,2740,2000
20230824,135900,2755920345,2745,2740,2745,2735,1111
20230824,135800,2752876370,2735,2740,2740,2735,4358
20230824,135700,2740941135,2740,2740,2740,2740,9
20230824,135600,2740916475,2745,2745,2745,2745,30
20230824,135500,2740834125,2745,2740,2745,2740,211
20230824,135400,2740255930,2740,2740,2740,2740,3551
20230824,135300,2730526190,2735,2740,2740,2735,1057
20230824,135200,2727634355,2740,2740,2740,2740,200
20230824,135100,2727086355,2740,2740,2745,2740,1084
20230824,135000,2724116190,2745,2740,2745,2735,2362
20230824,134900,2717644305,2735,2740,2740,2735,3477
20230824,134800,2708123740,2740,2740,2740,2740,180
20230824,134700,2707630540,2745,2745,2745,2745,50
20230824,134600,2707493290,2745,2745,2745,2745,1109
20230824,134500,2704449085,2745,2745,2745,2745,1600
20230824,134400,2700057085,2745,2745,2745,2745,260
20230824,134300,2699343385,2745,2740,2745,2740,2951
20230824,134200,2691255835,2740,2740,2740,2740,0
20230824,134100,2691255835,2740,2740,2740,2740,10
20230824,134000,2691228435,2740,2740,2740,2740,24
20230824,133900,2691162675,2735,2735,2735,2735,80
20230824,133800,2690943875,2735,2740,2740,2735,3958
20230824,133700,2680118740,2740,2735,2740,2735,1330
20230824,133600,2676474890,2735,2740,2740,2735,2048
20230824,133500,2670873390,2740,2745,2750,2740,11904
20230824,133400,2638255080,2745,2750,2750,2745,1271
20230824,133300,2634765935,2745,2755,2755,2745,4489
20230824,133200,2622437450,2755,2760,2760,2755,1205
20230824,133100,2619117670,2760,2760,2760,2760,0
20230824,133000,2619117670,2760,2760,2760,2760,505
20230824,132900,2617723870,2760,2755,2760,2755,7
20230824,132800,2617704575,2755,2755,2755,2755,0
20230824,132700,2617704575,2755,2755,2755,2755,40
20230824,132600,2617594375,2755,2755,2755,2755,3
20230824,132500,2617586110,2755,2755,2755,2755,57
20230824,132400,2617429075,2760,2755,2760,2755,363
20230824,132300,2616427200,2745,2755,2755,2745,172
20230824,132200,2615955050,2745,2745,2745,2745,19
20230824,132100,2615902895,2745,2745,2745,2745,55
20230824,132000,2615751920,2745,2745,2745,2745,610
20230824,131900,2614077470,2740,2750,2760,2740,2730
20230824,131800,2606589935,2750,2760,2760,2750,108
20230824,131700,2606291905,2760,2760,2760,2760,100
20230824,131600,2606015905,2760,2760,2760,2760,1
20230824,131500,2606013145,2760,2745,2760,2745,251
20230824,131400,2605324135,2760,2750,2760,2750,1252
20230824,131300,2601879215,2750,2750,2750,2750,1735
20230824,131200,2597107965,2750,2750,2750,2750,1847
20230824,131100,2592028715,2760,2760,2760,2760,359
20230824,131000,2591037875,2760,2755,2765,2755,1141
20230824,130900,2587884415,2765,2765,2765,2765,0
20230824,130800,2587884415,2765,2765,2765,2765,1
20230824,130700,2587881650,2765,2765,2765,2765,0
20230824,130600,2587881650,2765,2760,2765,2760,858
20230824,130500,2585513565,2760,2770,2770,2760,532
20230824,130400,2584040245,2770,2765,2770,2765,583
20230824,130300,2582428245,2750,2760,2760,2750,1226
20230824,130200,2579047865,2760,2755,2760,2755,862
20230824,130100,2576668845,2755,2755,2755,2750,8243
20230824,130000,2553960380,2755,2755,2755,2755,101
20230824,125900,2553682125,2750,2755,2755,2750,2681
20230824,125800,2546305975,2755,2755,2755,2755,1094
20230824,125700,2543292005,2755,2755,2755,2755,51
20230824,125600,2543151500,2740,2740,2740,2740,300
20230824,125500,2542329500,2740,2740,2740,2740,1659
20230824,125400,2537783840,2740,2750,2750,2740,3080
20230824,125300,2529320140,2760,2750,2760,2750,2
20230824,125200,2529314630,2750,2750,2750,2750,374
20230824,125100,2528286130,2750,2755,2755,2750,104
20230824,125000,2528000100,2755,2755,2755,2755,81
20230824,124900,2527776945,2755,2755,2755,2755,0
20230824,124800,2527776945,2755,2755,2755,2755,83
20230824,124700,2527548280,2755,2750,2755,2750,272
20230824,124600,2526799425,2750,2750,2750,2750,1000
20230824,124500,2524049425,2750,2750,2750,2750,300
20230824,124400,2523224425,2750,2755,2755,2750,11
20230824,124300,2523194170,2750,2750,2750,2745,4053
20230824,124200,2512067895,2750,2750,2750,2745,4166
20230824,124100,2500611400,2745,2745,2745,2745,1
20230824,124000,2500608655,2755,2760,2760,2755,21
20230824,123900,2500550700,2750,2750,2750,2750,13
20230824,123800,2500514950,2745,2745,2745,2745,1000
20230824,123700,2497769950,2750,2765,2765,2750,110
20230824,123600,2497465815,2770,2755,2770,2750,669
20230824,123500,2495621820,2760,2745,2775,2745,10244
20230824,123400,2467232485,2730,2740,2740,2730,8066
20230824,123300,2445175445,2730,2730,2730,2730,30
20230824,123200,2445093545,2730,2730,2730,2730,1862
20230824,123100,2440010285,2730,2745,2745,2725,18211
20230824,123000,2390271950,2745,2750,2750,2745,700
20230824,122900,2388349440,2745,2745,2745,2745,200
20230824,122800,2387800440,2745,2745,2745,2745,357
20230824,122700,2386820475,2745,2745,2745,2745,20
20230824,122600,2386765575,2745,2750,2750,2745,110
20230824,122500,2386463395,2745,2745,2745,2745,0
20230824,122400,2386463395,2745,2760,2760,2745,761
20230824,122300,2384372155,2760,2765,2765,2760,284
20230824,122200,2383587315,2765,2765,2765,2765,80
20230824,122100,2383366115,2765,2760,2765,2760,1098
20230824,122000,2380335135,2760,2775,2775,2760,2062
20230824,121900,2374614250,2780,2770,2780,2770,800
20230824,121800,2372394690,2770,2760,2770,2760,5102
20230824,121700,2358265575,2745,2750,2765,2745,5758
20230824,121600,2342398140,2750,2750,2750,2750,1
20230824,121500,2342395390,2755,2750,2755,2750,3
20230824,121400,2342387135,2745,2745,2745,2745,206
20230824,121300,2341821665,2755,2730,2755,2730,2812
20230824,121200,2334080100,2730,2735,2735,2730,3179
20230824,121100,2325387355,2745,2740,2755,2735,7430
20230824,121000,2304983880,2740,2745,2745,2740,286
20230824,120900,2304199940,2745,2745,2745,2745,10
20230824,120800,2304172490,2750,2755,2755,2750,222
20230824,120700,2303561985,2755,2750,2755,2750,104
20230824,120600,2303275965,2755,2755,2755,2755,0
20230824,120500,2303275965,2755,2740,2755,2740,484
20230824,120400,2301949655,2740,2740,2740,2740,1
20230824,120300,2301946915,2740,2750,2750,2740,501
20230824,120200,2300570665,2745,2745,2745,2745,176
20230824,120100,2300087545,2760,2760,2760,2760,250
20230824,120000,2299397545,2740,2750,2750,2740,1503
20230824,115900,2295272625,2745,2745,2745,2745,100
20230824,115800,2294998125,2740,2750,2750,2740,2737
20230824,115700,2287489010,2750,2755,2755,2750,521
20230824,115600,2286053805,2745,2745,2745,2745,1157
20230824,115500,2282877840,2740,2760,2760,2740,3688
20230824,115400,2272749940,2760,2760,2760,2760,0
20230824,115300,2272749940,2760,2750,2760,2750,43
20230824,115200,2272631290,2750,2755,2755,2750,938
20230824,115100,2270051590,2760,2760,2760,2755,135
20230824,115000,2269679090,2750,2750,2750,2750,3
20230824,114900,2269670840,2750,2750,2750,2750,684
20230824,114800,2267789840,2750,2755,2755,2750,347
20230824,114700,2266835585,2750,2760,2760,2750,6586
20230824,114600,2248707110,2760,2760,2760,2760,469
20230824,114500,2247412670,2755,2755,2755,2755,0
20230824,114400,2247412670,2755,2760,2760,2755,4000
20230824,114300,2236380870,2760,2760,2760,2760,5
20230824,114200,2236367070,2760,2760,2765,2760,277
20230824,114100,2235602525,2760,2760,2760,2760,45
20230824,114000,2235478325,2760,2765,2775,2750,5558
20230824,113900,2220155490,2765,2760,2765,2760,366
20230824,113800,2219143750,2765,2765,2765,2765,4984
20230824,113700,2205362990,2765,2770,2770,2765,1616
20230824,113600,2200890365,2765,2770,2775,2765,3295
20230824,113500,2191762340,2770,2780,2780,2770,4534
20230824,113400,2179172770,2780,2775,2785,2775,6100
20230824,113300,2162226815,2775,2775,2780,2770,5858
20230824,113200,2145990560,2780,2775,2785,2775,2952
20230824,113100,2137784410,2780,2790,2790,2780,1240
20230824,113000,2134331385,2790,2790,2790,2785,4522
20230824,112900,2121717810,2790,2790,2790,2785,668
20230824,112800,2119855670,2785,2785,2790,2780,3133
20230824,112700,2111126925,2785,2780,2785,2780,1024
20230824,112600,2108276590,2785,2790,2790,2785,1738
20230824,112500,2103436105,2785,2775,2785,2770,6154
20230824,112400,2086321430,2775,2790,2790,2775,3561
20230824,112300,2076410380,2795,2795,2795,2780,8670
20230824,112200,2052230355,2795,2780,2800,2775,33233
20230824,112100,1959555930,2775,2780,2785,2775,4245
20230824,112000,1947754505,2780,2765,2780,2765,7879
20230824,111900,1925910730,2765,2750,2770,2745,1347
20230824,111800,1922197640,2740,2765,2770,2740,8569
20230824,111700,1898641975,2765,2745,2765,2740,8302
20230824,111600,1875771780,2750,2750,2750,2750,30
20230824,111500,1875689280,2750,2740,2750,2735,2215
20230824,111400,1869613185,2740,2740,2740,2740,232
20230824,111300,1868977505,2725,2730,2730,2725,2435
20230824,111200,1862341825,2730,2735,2750,2730,9072
20230824,111100,1837552545,2735,2760,2765,2735,22324
20230824,111000,1776392640,2760,2760,2760,2760,838
20230824,110900,1774079760,2760,2765,2765,2760,403
20230824,110800,1772967215,2750,2765,2765,2750,2686
20230824,110700,1765575495,2765,2750,2765,2750,567
20230824,110600,1764011255,2750,2755,2755,2750,931
20230824,110500,1761449005,2750,2750,2765,2750,5145
20230824,110400,1747300225,2750,2755,2755,2750,3074
20230824,110300,1738844190,2755,2755,2755,2755,22
20230824,110200,1738783580,2755,2765,2765,2755,2787
20230824,110100,1731097525,2765,2760,2765,2760,193
20230824,110000,1730563945,2755,2755,2755,2755,142
20230824,105900,1730172735,2755,2760,2765,2755,721
20230824,105800,1728183020,2760,2750,2760,2750,693
20230824,105700,1726277260,2750,2755,2755,2750,446
20230824,105600,1725050405,2760,2755,2760,2755,308
20230824,105500,1724200365,2760,2760,2760,2760,256
20230824,105400,1723493805,2760,2760,2760,2750,504
20230824,105300,1722103765,2760,2760,2760,2760,54
20230824,105200,1721954725,2750,2755,2755,2750,615
20230824,105100,1720260450,2750,2750,2755,2740,1610
20230824,105000,1715837530,2755,2755,2755,2755,521
20230824,104900,1714402175,2740,2745,2745,2740,2457
20230824,104800,1707669970,2740,2740,2740,2740,1232
20230824,104700,1704294290,2745,2745,2745,2745,215
20230824,104600,1703704115,2745,2740,2745,2740,9241
20230824,104500,1678362570,2745,2745,2745,2740,5892
20230824,104400,1662217535,2745,2750,2750,2745,2844
20230824,104300,1654401040,2750,2760,2760,2750,12624
20230824,104200,1619677945,2770,2770,2770,2770,401
20230824,104100,1618567175,2755,2775,2775,2755,7274
20230824,104000,1598505615,2765,2765,2765,2765,882
20230824,103900,1596066885,2765,2765,2765,2765,1818
20230824,103800,1591040115,2765,2775,2785,2765,1378
20230824,103700,1587226900,2775,2790,2795,2775,805
20230824,103600,1584983520,2790,2775,2790,2775,14800
20230824,103500,1543775950,2775,2770,2775,2770,161
20230824,103400,1543329365,2775,2775,2775,2775,575
20230824,103300,1541733740,2770,2760,2770,2760,32502
20230824,103200,1451867935,2760,2760,2760,2760,774
20230824,103100,1449731695,2750,2750,2760,2745,1861
20230824,103000,1444620095,2750,2750,2750,2750,1988
20230824,102900,1439153095,2750,2760,2760,2750,3515
20230824,102800,1429485910,2760,2765,2765,2760,2240
20230824,102700,1423303500,2765,2770,2770,2765,2285
20230824,102600,1416983685,2765,2765,2770,2765,370
20230824,102500,1415960385,2765,2775,2775,2765,3018
20230824,102400,1407605640,2775,2775,2775,2760,4617
20230824,102300,1394816820,2775,2780,2790,2760,12106
20230824,102200,1361188680,2785,2785,2785,2780,20483
20230824,102100,1304156895,2785,2760,2785,2745,14898
20230824,102000,1262853295,2760,2745,2760,2745,701
20230824,101900,1260923395,2745,2750,2755,2745,894
20230824,101800,1258464895,2750,2750,2750,2750,0
20230824,101700,1258464895,2750,2745,2750,2745,755
20230824,101600,1256391145,2745,2740,2745,2740,1784
20230824,101500,1251502310,2740,2755,2755,2740,2079
20230824,101400,1245786220,2760,2760,2760,2760,899
20230824,101300,1243304980,2760,2760,2760,2760,1349
20230824,101200,1239581740,2760,2775,2780,2760,3518
20230824,101100,1229844875,2765,2740,2785,2740,29287
20230824,101000,1148749150,2740,2730,2740,2730,1636
20230824,100900,1144282270,2730,2735,2735,2730,864
20230824,100800,1141919810,2730,2735,2735,2730,628
20230824,100700,1140203855,2735,2730,2735,2730,403
20230824,100600,1139103150,2730,2730,2740,2725,2023
20230824,100500,1133572405,2730,2730,2740,2730,1944
20230824,100400,1128258605,2730,2725,2730,2725,2111
20230824,100300,1122500670,2725,2725,2740,2725,459
20230824,100200,1121247420,2740,2715,2740,2715,2599
20230824,100100,1114171635,2715,2720,2725,2715,1814
20230824,100000,1109242605,2720,2725,2725,2720,5930
20230824,095900,1093099620,2725,2725,2730,2720,7459
20230824,095800,1072799945,2730,2745,2745,2730,2504
20230824,095700,1065950210,2740,2745,2755,2740,2701
20230824,095600,1058535170,2745,2735,2745,2735,2043
20230824,095500,1052935085,2735,2745,2745,2735,2536
20230824,095400,1045987365,2755,2745,2755,2745,1391
20230824,095300,1042158410,2745,2735,2750,2735,3005
20230824,095200,1033912010,2735,2730,2735,2730,1931
20230824,095100,1028634625,2730,2730,2730,2725,3156
20230824,095000,1020034490,2730,2730,2735,2725,1071
20230824,094900,1017110000,2730,2730,2735,2730,2991
20230824,094800,1008941855,2725,2725,2735,2725,5914
20230824,094700,992809780,2725,2745,2745,2725,10564
20230824,094600,963949890,2750,2755,2760,2750,4639
20230824,094500,951181805,2755,2755,2765,2750,5399
20230824,094400,936298460,2765,2765,2765,2755,853
20230824,094300,933944450,2760,2750,2760,2735,4485
20230824,094200,921613400,2750,2765,2765,2735,14305
20230824,094100,882241930,2765,2770,2775,2765,17657
20230824,094000,833356610,2770,2765,2780,2765,13978
20230824,093900,794623485,2765,2770,2785,2760,23967
20230824,093800,728241205,2775,2745,2785,2740,55896
20230824,093700,573595085,2735,2720,2760,2720,15101
20230824,093600,532216945,2720,2710,2735,2710,18092
20230824,093500,483008675,2705,2700,2705,2700,4003
20230824,093400,472182825,2700,2695,2700,2690,1312
20230824,093300,468645645,2705,2690,2705,2690,6908
20230824,093200,449988840,2690,2685,2690,2680,467
20230824,093100,448734700,2685,2685,2685,2680,401
20230824,093000,447658020,2685,2685,2690,2680,248
20230824,092900,446992355,2690,2675,2695,2675,3360
20230824,092800,438002010,2695,2685,2695,2675,6244
20230824,092700,421247245,2680,2675,2685,2675,2962
20230824,092600,413309525,2680,2680,2680,2675,1374
20230824,092500,409628590,2680,2690,2690,2675,3405
20230824,092400,400509345,2690,2675,2690,2670,269
20230824,092300,399789995,2685,2670,2685,2665,1895
20230824,092200,394714815,2675,2670,2675,2660,1030
20230824,092100,391974765,2670,2670,2670,2660,431
20230824,092000,390824005,2670,2670,2670,2660,2651
20230824,091900,383747595,2660,2670,2670,2660,1248
20230824,091800,380426465,2670,2655,2670,2655,2255
20230824,091700,374427570,2655,2655,2660,2655,2870
20230824,091600,366805915,2655,2660,2660,2655,555
20230824,091500,365332125,2660,2665,2670,2660,1727
20230824,091400,360732045,2665,2665,2665,2665,356
20230824,091300,359783305,2665,2665,2670,2665,730
20230824,091200,357836830,2665,2665,2665,2655,559
20230824,091100,356347105,2650,2645,2665,2640,4397
20230824,091000,344700685,2640,2640,2640,2635,25292
20230824,090900,277993010,2640,2640,2645,2640,9520
20230824,090800,252858315,2640,2640,2640,2635,4078
20230824,090700,242097610,2640,2635,2640,2635,5910
20230824,090600,226509330,2640,2640,2650,2635,4167
20230824,090500,215523250,2650,2640,2655,2630,12302
20230824,090400,183081875,2640,2665,2675,2640,19678
20230824,090300,130831145,2670,2680,2685,2670,10351
20230824,090200,103146630,2675,2680,2685,2675,2655
20230824,090100,96042385,2680,2675,2680,2670,4038
20230824,090000,85252180,2675,2680,2690,2670,30780