KissMeData/226340/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201600,3875341735,2645,2645,2645,2645,54768
20230825,201500,3875341735,2645,2645,2645,2645,0
20230825,201400,3875341735,2645,2645,2645,2645,0
20230825,201300,3875341735,2645,2645,2645,2645,0
20230825,201200,3875341735,2645,2645,2645,2645,0
20230825,201100,3875341735,2645,2645,2645,2645,0
20230825,201000,3875341735,2645,2645,2645,2645,0
20230825,200900,3875341735,2645,2645,2645,2645,0
20230825,200800,3875341735,2645,2645,2645,2645,0
20230825,200700,3875341735,2645,2645,2645,2645,0
20230825,200600,3875341735,2645,2645,2645,2645,0
20230825,200500,3875341735,2645,2645,2645,2645,0
20230825,200400,3875341735,2645,2645,2645,2645,0
20230825,200300,3875341735,2645,2645,2645,2645,0
20230825,200200,3875341735,2645,2645,2645,2645,0
20230825,200100,3875341735,2645,2645,2645,2645,0
20230825,200000,3875341735,2645,2645,2645,2645,0
20230825,195900,3875341735,2645,2645,2645,2645,0
20230825,195800,3875341735,2645,2645,2645,2645,0
20230825,195700,3875341735,2645,2645,2645,2645,0
20230825,195600,3875341735,2645,2645,2645,2645,0
20230825,195500,3875341735,2645,2645,2645,2645,0
20230825,195400,3875341735,2645,2645,2645,2645,0
20230825,195300,3875341735,2645,2645,2645,2645,0
20230825,195200,3875341735,2645,2645,2645,2645,0
20230825,195100,3875341735,2645,2645,2645,2645,0
20230825,195000,3875341735,2645,2645,2645,2645,0
20230825,194900,3875341735,2645,2645,2645,2645,0
20230825,194800,3875341735,2645,2645,2645,2645,0
20230825,194700,3875341735,2645,2645,2645,2645,0
20230825,194600,3875341735,2645,2645,2645,2645,54768
20230825,194500,3875341735,2645,2645,2645,2645,0
20230825,194400,3875341735,2645,2645,2645,2645,0
20230825,194300,3875341735,2645,2645,2645,2645,0
20230825,194200,3875341735,2645,2645,2645,2645,0
20230825,194100,3875341735,2645,2645,2645,2645,0
20230825,194000,3875341735,2645,2645,2645,2645,0
20230825,193900,3875341735,2645,2645,2645,2645,0
20230825,193800,3875341735,2645,2645,2645,2645,0
20230825,193700,3875341735,2645,2645,2645,2645,0
20230825,193600,3875341735,2645,2645,2645,2645,0
20230825,193500,3875341735,2645,2645,2645,2645,0
20230825,193400,3875341735,2645,2645,2645,2645,0
20230825,193300,3875341735,2645,2645,2645,2645,0
20230825,193200,3875341735,2645,2645,2645,2645,0
20230825,193100,3875341735,2645,2645,2645,2645,0
20230825,193000,3875341735,2645,2645,2645,2645,0
20230825,192900,3875341735,2645,2645,2645,2645,0
20230825,192800,3875341735,2645,2645,2645,2645,0
20230825,192700,3875341735,2645,2645,2645,2645,0
20230825,192600,3875341735,2645,2645,2645,2645,0
20230825,192500,3875341735,2645,2645,2645,2645,0
20230825,192400,3875341735,2645,2645,2645,2645,0
20230825,192300,3875341735,2645,2645,2645,2645,0
20230825,192200,3875341735,2645,2645,2645,2645,0
20230825,192100,3875341735,2645,2645,2645,2645,0
20230825,192000,3875341735,2645,2645,2645,2645,0
20230825,191900,3875341735,2645,2645,2645,2645,0
20230825,191800,3875341735,2645,2645,2645,2645,0
20230825,191700,3875341735,2645,2645,2645,2645,0
20230825,191600,3875341735,2645,2645,2645,2645,54768
20230825,191500,3875341735,2645,2645,2645,2645,0
20230825,191400,3875341735,2645,2645,2645,2645,0
20230825,191300,3875341735,2645,2645,2645,2645,0
20230825,191200,3875341735,2645,2645,2645,2645,0
20230825,191100,3875341735,2645,2645,2645,2645,0
20230825,191000,3875341735,2645,2645,2645,2645,0
20230825,190900,3875341735,2645,2645,2645,2645,0
20230825,190800,3875341735,2645,2645,2645,2645,0
20230825,190700,3875341735,2645,2645,2645,2645,0
20230825,190600,3875341735,2645,2645,2645,2645,0
20230825,190500,3875341735,2645,2645,2645,2645,0
20230825,190400,3875341735,2645,2645,2645,2645,0
20230825,190300,3875341735,2645,2645,2645,2645,0
20230825,190200,3875341735,2645,2645,2645,2645,0
20230825,190100,3875341735,2645,2645,2645,2645,0
20230825,190000,3875341735,2645,2645,2645,2645,0
20230825,185900,3875341735,2645,2645,2645,2645,0
20230825,185800,3875341735,2645,2645,2645,2645,0
20230825,185700,3875341735,2645,2645,2645,2645,0
20230825,185600,3875341735,2645,2645,2645,2645,0
20230825,185500,3875341735,2645,2645,2645,2645,0
20230825,185400,3875341735,2645,2645,2645,2645,0
20230825,185300,3875341735,2645,2645,2645,2645,0
20230825,185200,3875341735,2645,2645,2645,2645,0
20230825,185100,3875341735,2645,2645,2645,2645,0
20230825,185000,3875341735,2645,2645,2645,2645,0
20230825,184900,3875341735,2645,2645,2645,2645,0
20230825,184800,3875341735,2645,2645,2645,2645,0
20230825,184700,3875341735,2645,2645,2645,2645,0
20230825,184600,3875341735,2645,2645,2645,2645,54768
20230825,184500,3875341735,2645,2645,2645,2645,0
20230825,184400,3875341735,2645,2645,2645,2645,0
20230825,184300,3875341735,2645,2645,2645,2645,0
20230825,184200,3875341735,2645,2645,2645,2645,0
20230825,184100,3875341735,2645,2645,2645,2645,0
20230825,184000,3875341735,2645,2645,2645,2645,0
20230825,183900,3875341735,2645,2645,2645,2645,0
20230825,183800,3875341735,2645,2645,2645,2645,0
20230825,183700,3875341735,2645,2645,2645,2645,0
20230825,183600,3875341735,2645,2645,2645,2645,0
20230825,183500,3875341735,2645,2645,2645,2645,0
20230825,183400,3875341735,2645,2645,2645,2645,0
20230825,183300,3875341735,2645,2645,2645,2645,0
20230825,183200,3875341735,2645,2645,2645,2645,0
20230825,183100,3875341735,2645,2645,2645,2645,0
20230825,183000,3875341735,2645,2645,2645,2645,0
20230825,182900,3875341735,2645,2645,2645,2645,0
20230825,182800,3875341735,2645,2645,2645,2645,0
20230825,182700,3875341735,2645,2645,2645,2645,0
20230825,182600,3875341735,2645,2645,2645,2645,0
20230825,182500,3875341735,2645,2645,2645,2645,0
20230825,182400,3875341735,2645,2645,2645,2645,0
20230825,182300,3875341735,2645,2645,2645,2645,0
20230825,182200,3875341735,2645,2645,2645,2645,0
20230825,182100,3875341735,2645,2645,2645,2645,0
20230825,182000,3875341735,2645,2645,2645,2645,0
20230825,181900,3875341735,2645,2645,2645,2645,0
20230825,181800,3875341735,2645,2645,2645,2645,0
20230825,181700,3875341735,2645,2645,2645,2645,0
20230825,181600,3875341735,2645,2645,2645,2645,54768
20230825,181500,3875341735,2645,2645,2645,2645,0
20230825,181400,3875341735,2645,2645,2645,2645,0
20230825,181300,3875341735,2645,2645,2645,2645,0
20230825,181200,3875341735,2645,2645,2645,2645,0
20230825,181100,3875341735,2645,2645,2645,2645,0
20230825,181000,3875341735,2645,2645,2645,2645,0
20230825,180900,3875341735,2645,2645,2645,2645,0
20230825,180800,3875341735,2645,2645,2645,2645,0
20230825,180700,3875341735,2645,2645,2645,2645,0
20230825,180600,3875341735,2645,2645,2645,2645,0
20230825,180500,3875341735,2645,2645,2645,2645,0
20230825,180400,3875341735,2645,2645,2645,2645,0
20230825,180300,3875341735,2645,2645,2645,2645,0
20230825,180200,3875341735,2645,2645,2645,2645,0
20230825,180100,3875341735,2645,2645,2645,2645,0
20230825,180000,3875341735,2645,2645,2645,2645,0
20230825,175900,3875341735,2645,2645,2645,2645,0
20230825,175800,3875341735,2645,2645,2645,2645,0
20230825,175700,3875341735,2645,2645,2645,2645,0
20230825,175600,3875341735,2645,2645,2645,2645,0
20230825,175500,3875341735,2645,2645,2645,2645,0
20230825,175400,3875341735,2645,2645,2645,2645,0
20230825,175300,3875341735,2645,2645,2645,2645,0
20230825,175200,3875341735,2645,2645,2645,2645,0
20230825,175100,3875341735,2645,2645,2645,2645,0
20230825,175000,3875341735,2645,2645,2645,2645,0
20230825,174900,3875341735,2645,2645,2645,2645,0
20230825,174800,3875341735,2645,2645,2645,2645,0
20230825,174700,3875341735,2645,2645,2645,2645,0
20230825,174600,3875341735,2645,2645,2645,2645,54768
20230825,174500,3875341735,2645,2645,2645,2645,0
20230825,174400,3875341735,2645,2645,2645,2645,0
20230825,174300,3875341735,2645,2645,2645,2645,0
20230825,174200,3875341735,2645,2645,2645,2645,0
20230825,174100,3875341735,2645,2645,2645,2645,0
20230825,174000,3875341735,2645,2645,2645,2645,0
20230825,173900,3875341735,2645,2645,2645,2645,0
20230825,173800,3875341735,2645,2645,2645,2645,0
20230825,173700,3875341735,2645,2645,2645,2645,0
20230825,173600,3875341735,2645,2645,2645,2645,0
20230825,173500,3875341735,2645,2645,2645,2645,0
20230825,173400,3875341735,2645,2645,2645,2645,0
20230825,173300,3875341735,2645,2645,2645,2645,0
20230825,173200,3875341735,2645,2645,2645,2645,0
20230825,173100,3875341735,2645,2645,2645,2645,0
20230825,173000,3875341735,2645,2645,2645,2645,0
20230825,172900,3875341735,2645,2645,2645,2645,0
20230825,172800,3875341735,2645,2645,2645,2645,0
20230825,172700,3875341735,2645,2645,2645,2645,0
20230825,172600,3875341735,2645,2645,2645,2645,0
20230825,172500,3875341735,2645,2645,2645,2645,0
20230825,172400,3875341735,2645,2645,2645,2645,0
20230825,172300,3875341735,2645,2645,2645,2645,0
20230825,172200,3875341735,2645,2645,2645,2645,0
20230825,172100,3875341735,2645,2645,2645,2645,0
20230825,172000,3875341735,2645,2645,2645,2645,0
20230825,171900,3875341735,2645,2645,2645,2645,0
20230825,171800,3875341735,2645,2645,2645,2645,0
20230825,171700,3875341735,2645,2645,2645,2645,0
20230825,171600,3875341735,2645,2645,2645,2645,54768
20230825,171500,3875341735,2645,2645,2645,2645,0
20230825,171400,3875341735,2645,2645,2645,2645,0
20230825,171300,3875341735,2645,2645,2645,2645,0
20230825,171200,3875341735,2645,2645,2645,2645,0
20230825,171100,3875341735,2645,2645,2645,2645,0
20230825,171000,3875341735,2645,2645,2645,2645,0
20230825,170900,3875341735,2645,2645,2645,2645,0
20230825,170800,3875341735,2645,2645,2645,2645,0
20230825,170700,3875341735,2645,2645,2645,2645,0
20230825,170600,3875341735,2645,2645,2645,2645,0
20230825,170500,3875341735,2645,2645,2645,2645,0
20230825,170400,3875341735,2645,2645,2645,2645,0
20230825,170300,3875341735,2645,2645,2645,2645,0
20230825,170200,3875341735,2645,2645,2645,2645,0
20230825,170100,3875341735,2645,2645,2645,2645,0
20230825,170000,3875341735,2645,2645,2645,2645,0
20230825,165900,3875341735,2645,2645,2645,2645,0
20230825,165800,3875341735,2645,2645,2645,2645,0
20230825,165700,3875341735,2645,2645,2645,2645,0
20230825,165600,3875341735,2645,2645,2645,2645,0
20230825,165500,3875341735,2645,2645,2645,2645,0
20230825,165400,3875341735,2645,2645,2645,2645,0
20230825,165300,3875341735,2645,2645,2645,2645,0
20230825,165200,3875341735,2645,2645,2645,2645,0
20230825,165100,3875341735,2645,2645,2645,2645,0
20230825,165000,3875341735,2645,2645,2645,2645,0
20230825,164900,3875341735,2645,2645,2645,2645,0
20230825,164800,3875341735,2645,2645,2645,2645,0
20230825,164700,3875341735,2645,2645,2645,2645,0
20230825,164600,3875341735,2645,2645,2645,2645,54768
20230825,164500,3875341735,2645,2645,2645,2645,0
20230825,164400,3875341735,2645,2645,2645,2645,0
20230825,164300,3875341735,2645,2645,2645,2645,0
20230825,164200,3875341735,2645,2645,2645,2645,0
20230825,164100,3875341735,2645,2645,2645,2645,0
20230825,164000,3875341735,2645,2645,2645,2645,0
20230825,163900,3875341735,2645,2645,2645,2645,0
20230825,163800,3875341735,2645,2645,2645,2645,0
20230825,163700,3875341735,2645,2645,2645,2645,0
20230825,163600,3875341735,2645,2645,2645,2645,0
20230825,163500,3875341735,2645,2645,2645,2645,0
20230825,163400,3875341735,2645,2645,2645,2645,0
20230825,163300,3875341735,2645,2645,2645,2645,0
20230825,163200,3875341735,2645,2645,2645,2645,0
20230825,163100,3875341735,2645,2645,2645,2645,0
20230825,163000,3875341735,2645,2645,2645,2645,0
20230825,162900,3875341735,2645,2645,2645,2645,0
20230825,162800,3875341735,2645,2645,2645,2645,0
20230825,162700,3875341735,2645,2645,2645,2645,0
20230825,162600,3875341735,2645,2645,2645,2645,0
20230825,162500,3875341735,2645,2645,2645,2645,0
20230825,162400,3875341735,2645,2645,2645,2645,0
20230825,162300,3875341735,2645,2645,2645,2645,0
20230825,162200,3875341735,2645,2645,2645,2645,0
20230825,162100,3875341735,2645,2645,2645,2645,0
20230825,162000,3875341735,2645,2645,2645,2645,0
20230825,161900,3875341735,2645,2645,2645,2645,0
20230825,161800,3875341735,2645,2645,2645,2645,0
20230825,161700,3875341735,2645,2645,2645,2645,0
20230825,161600,3875341735,2645,2645,2645,2645,54768
20230825,161500,3875341735,2645,2645,2645,2645,0
20230825,161400,3875341735,2645,2645,2645,2645,0
20230825,161300,3875341735,2645,2645,2645,2645,0
20230825,161200,3875341735,2645,2645,2645,2645,0
20230825,161100,3875341735,2645,2645,2645,2645,0
20230825,161000,3875341735,2645,2645,2645,2645,0
20230825,160900,3875341735,2645,2645,2645,2645,0
20230825,160800,3875341735,2645,2645,2645,2645,0
20230825,160700,3875341735,2645,2645,2645,2645,0
20230825,160600,3875341735,2645,2645,2645,2645,0
20230825,160500,3875341735,2645,2645,2645,2645,0
20230825,160400,3875341735,2645,2645,2645,2645,0
20230825,160300,3875341735,2645,2645,2645,2645,0
20230825,160200,3875341735,2645,2645,2645,2645,0
20230825,160100,3875341735,2645,2645,2645,2645,0
20230825,160000,3875341735,2645,2645,2645,2645,0
20230825,155900,3875341735,2645,2645,2645,2645,0
20230825,155800,3875341735,2645,2645,2645,2645,0
20230825,155700,3875341735,2645,2645,2645,2645,0
20230825,155600,3875341735,2645,2645,2645,2645,0
20230825,155500,3875341735,2645,2645,2645,2645,0
20230825,155400,3875341735,2645,2645,2645,2645,0
20230825,155300,3875341735,2645,2645,2645,2645,0
20230825,155200,3875341735,2645,2645,2645,2645,0
20230825,155100,3875341735,2645,2645,2645,2645,0
20230825,155000,3875341735,2645,2645,2645,2645,0
20230825,154900,3875341735,2645,2645,2645,2645,0
20230825,154800,3875341735,2645,2645,2645,2645,0
20230825,154700,3875341735,2645,2645,2645,2645,0
20230825,154600,3875341735,2645,2645,2645,2645,54768
20230825,154500,3875341735,2645,2645,2645,2645,0
20230825,154400,3875341735,2645,2645,2645,2645,0
20230825,154300,3875341735,2645,2645,2645,2645,0
20230825,154200,3875341735,2645,2645,2645,2645,0
20230825,154100,3875341735,2645,2645,2645,2645,0
20230825,154000,3875341735,2645,2645,2645,2645,0
20230825,153900,3875341735,2645,2645,2645,2645,0
20230825,153800,3875341735,2645,2645,2645,2645,0
20230825,153700,3875341735,2645,2645,2645,2645,0
20230825,153600,3875341735,2645,2645,2645,2645,0
20230825,153500,3875341735,2645,2645,2645,2645,0
20230825,153400,3875341735,2645,2645,2645,2645,0
20230825,153300,3875341735,2645,2645,2645,2645,0
20230825,153200,3875341735,2645,2645,2645,2645,0
20230825,153100,3875341735,2645,2645,2645,2645,0
20230825,153000,3875341735,2645,2645,2645,2645,54768
20230825,152900,3730480375,2630,2630,2630,2630,0
20230825,152800,3730480375,2630,2630,2630,2630,0
20230825,152700,3730480375,2630,2630,2630,2630,0
20230825,152600,3730480375,2630,2630,2630,2630,0
20230825,152500,3730480375,2630,2630,2630,2630,0
20230825,152400,3730480375,2630,2630,2630,2630,0
20230825,152300,3730480375,2630,2630,2630,2630,0
20230825,152200,3730480375,2630,2630,2630,2630,0
20230825,152100,3730480375,2630,2630,2630,2630,0
20230825,152000,3730480375,2630,2630,2630,2630,0
20230825,151900,3730480375,2630,2630,2640,2630,1912
20230825,151800,3725442480,2635,2635,2640,2625,27992
20230825,151700,3651770160,2640,2645,2650,2640,18942
20230825,151600,3601734545,2645,2650,2650,2645,6206
20230825,151500,3585294395,2650,2650,2660,2640,30697
20230825,151400,3504047715,2650,2660,2665,2650,8084
20230825,151300,3482611495,2660,2660,2665,2655,7175
20230825,151200,3463525640,2660,2650,2660,2650,1349
20230825,151100,3459944920,2660,2670,2670,2650,8505
20230825,151000,3437390610,2670,2670,2670,2655,2871
20230825,150900,3429729990,2675,2670,2675,2650,19128
20230825,150800,3378762435,2670,2675,2680,2670,9779
20230825,150700,3352618550,2680,2680,2680,2680,1326
20230825,150600,3349064870,2680,2670,2680,2670,11605
20230825,150500,3318025430,2670,2685,2685,2665,13698
20230825,150400,3281388470,2685,2680,2685,2680,3510
20230825,150300,3271972140,2680,2685,2685,2675,4003
20230825,150200,3261244875,2685,2690,2695,2685,11841
20230825,150100,3229432395,2695,2695,2695,2680,26670
20230825,150000,3157580040,2700,2660,2705,2660,27542
20230825,145900,3083441085,2650,2645,2650,2645,562
20230825,145800,3081951845,2645,2645,2645,2645,360
20230825,145700,3080999645,2645,2650,2650,2645,2700
20230825,145600,3073844650,2650,2660,2660,2650,1001
20230825,145500,3071191990,2650,2650,2650,2650,3733
20230825,145400,3061299540,2655,2655,2660,2650,5675
20230825,145300,3046234865,2650,2650,2650,2650,1732
20230825,145200,3041645065,2650,2650,2650,2650,1327
20230825,145100,3038128515,2645,2650,2650,2645,1628
20230825,145000,3033822155,2650,2645,2655,2645,2178
20230825,144900,3028060800,2645,2655,2655,2645,201
20230825,144800,3027528635,2655,2650,2655,2645,1487
20230825,144700,3023588860,2650,2650,2655,2650,1429
20230825,144600,3019802005,2650,2650,2650,2650,1500
20230825,144500,3015827005,2650,2650,2650,2650,129
20230825,144400,3015485155,2650,2650,2650,2650,2
20230825,144300,3015479855,2650,2650,2650,2650,7150
20230825,144200,2996532355,2655,2655,2655,2655,7152
20230825,144100,2977543795,2660,2660,2660,2660,2
20230825,144000,2977538475,2660,2660,2660,2660,12
20230825,143900,2977506555,2655,2655,2665,2655,1306
20230825,143800,2974039095,2665,2650,2665,2650,3888
20230825,143700,2963692650,2650,2660,2660,2650,1172
20230825,143600,2960580920,2660,2655,2660,2655,1180
20230825,143500,2957447620,2655,2655,2655,2645,161
20230825,143400,2957021645,2655,2655,2655,2650,126
20230825,143300,2956687635,2655,2650,2655,2645,2004
20230825,143200,2951377570,2650,2650,2650,2650,3385
20230825,143100,2942407320,2650,2650,2650,2650,1538
20230825,143000,2938331620,2650,2650,2655,2650,14700
20230825,142900,2899369120,2655,2650,2655,2650,4772
20230825,142800,2886720170,2650,2660,2660,2650,1047
20230825,142700,2883941820,2655,2660,2660,2655,12109
20230825,142600,2851787425,2655,2660,2665,2655,846
20230825,142500,2849540270,2660,2655,2660,2655,1537
20230825,142400,2845453950,2655,2665,2665,2655,17631
20230825,142300,2798560970,2665,2670,2670,2665,6329
20230825,142200,2781693650,2675,2670,2675,2670,300
20230825,142100,2780892400,2665,2670,2670,2665,6476
20230825,142000,2763625250,2675,2675,2675,2675,0
20230825,141900,2763625250,2675,2670,2675,2670,3023
20230825,141800,2755553670,2675,2675,2675,2670,1057
20230825,141700,2752731195,2675,2670,2675,2670,503
20230825,141600,2751387675,2675,2675,2675,2675,604
20230825,141500,2749771975,2675,2680,2680,2675,312
20230825,141400,2748937355,2675,2675,2675,2675,77
20230825,141300,2748731380,2675,2675,2675,2675,308
20230825,141200,2747907480,2675,2675,2675,2675,208
20230825,141100,2747351080,2675,2670,2675,2670,1656
20230825,141000,2742922780,2675,2670,2675,2670,947
20230825,140900,2740394140,2670,2670,2670,2670,0
20230825,140800,2740394140,2670,2675,2675,2670,368
20230825,140700,2739411110,2675,2670,2675,2670,89
20230825,140600,2739173040,2670,2670,2670,2670,1366
20230825,140500,2735525820,2670,2675,2675,2670,85
20230825,140400,2735298820,2675,2675,2675,2675,27
20230825,140300,2735226595,2675,2675,2675,2675,71
20230825,140200,2735036670,2670,2680,2680,2670,2472
20230825,140100,2728425710,2680,2680,2680,2680,0
20230825,140000,2728425710,2680,2680,2680,2680,4
20230825,135900,2728414990,2680,2680,2680,2680,8
20230825,135800,2728393550,2680,2680,2680,2680,14004
20230825,135700,2690862830,2680,2675,2680,2675,438
20230825,135600,2689691140,2680,2680,2680,2680,0
20230825,135500,2689691140,2680,2680,2680,2680,131
20230825,135400,2689340060,2680,2675,2680,2675,324
20230825,135300,2688472090,2675,2675,2675,2675,200
20230825,135200,2687937090,2675,2675,2675,2675,78
20230825,135100,2687728440,2670,2670,2670,2670,256
20230825,135000,2687044920,2675,2675,2675,2675,0
20230825,134900,2687044920,2675,2675,2675,2675,162
20230825,134800,2686611570,2675,2675,2675,2675,64
20230825,134700,2686440370,2670,2670,2670,2670,150
20230825,134600,2686039870,2670,2670,2670,2670,40
20230825,134500,2685933070,2670,2680,2680,2670,1171
20230825,134400,2682806390,2675,2675,2675,2670,502
20230825,134300,2681466040,2680,2680,2680,2680,0
20230825,134200,2681466040,2680,2670,2680,2670,24
20230825,134100,2681401905,2670,2670,2670,2670,478
20230825,134000,2680125645,2670,2670,2670,2670,0
20230825,133900,2680125645,2670,2670,2675,2670,264
20230825,133800,2679420625,2670,2670,2670,2670,450
20230825,133700,2678219125,2670,2675,2675,2670,515
20230825,133600,2676844050,2675,2675,2675,2675,0
20230825,133500,2676844050,2675,2670,2675,2670,1450
20230825,133400,2672965640,2680,2670,2680,2670,688
20230825,133300,2671128485,2670,2670,2670,2670,16
20230825,133200,2671085765,2670,2670,2670,2670,526
20230825,133100,2669681345,2680,2675,2680,2675,2265
20230825,133000,2663622460,2670,2670,2670,2670,1064
20230825,132900,2660781580,2670,2670,2670,2670,430
20230825,132800,2659633480,2670,2670,2670,2670,2284
20230825,132700,2653535200,2670,2670,2670,2670,484
20230825,132600,2652242920,2670,2670,2670,2670,550
20230825,132500,2650774420,2670,2670,2670,2670,786
20230825,132400,2648675800,2670,2670,2670,2670,500
20230825,132300,2647340800,2670,2670,2670,2670,0
20230825,132200,2647340800,2670,2670,2670,2670,3287
20230825,132100,2638564510,2670,2670,2670,2670,586
20230825,132000,2636999890,2675,2675,2675,2675,0
20230825,131900,2636999890,2675,2670,2675,2670,41
20230825,131800,2636890220,2675,2675,2675,2675,164
20230825,131700,2636451520,2675,2675,2675,2675,0
20230825,131600,2636451520,2675,2675,2675,2675,50
20230825,131500,2636317770,2680,2680,2680,2680,0
20230825,131400,2636317770,2680,2675,2680,2675,1403
20230825,131300,2632563845,2675,2675,2675,2675,912
20230825,131200,2630124245,2680,2680,2680,2680,0
20230825,131100,2630124245,2680,2680,2680,2680,58
20230825,131000,2629968805,2680,2675,2680,2675,1004
20230825,130900,2627283090,2675,2675,2675,2675,50
20230825,130800,2627149340,2680,2675,2680,2675,18
20230825,130700,2627101105,2675,2675,2675,2675,0
20230825,130600,2627101105,2675,2675,2675,2675,1421
20230825,130500,2623299930,2675,2675,2675,2675,1392
20230825,130400,2619576330,2675,2675,2675,2675,1
20230825,130300,2619573655,2675,2675,2675,2675,0
20230825,130200,2619573655,2675,2675,2675,2675,26
20230825,130100,2619504105,2680,2675,2680,2675,2700
20230825,130000,2612281105,2675,2675,2675,2675,150
20230825,125900,2611879855,2675,2675,2675,2675,692
20230825,125800,2610028755,2675,2680,2680,2675,2
20230825,125700,2610023400,2675,2675,2675,2675,218
20230825,125600,2609440250,2675,2680,2680,2675,117
20230825,125500,2609127140,2675,2675,2675,2675,3
20230825,125400,2609119115,2680,2680,2680,2680,0
20230825,125300,2609119115,2680,2675,2680,2675,701
20230825,125200,2607243935,2680,2670,2680,2670,910
20230825,125100,2604813680,2675,2675,2675,2670,2919
20230825,125000,2597012300,2670,2670,2670,2670,0
20230825,124900,2597012300,2670,2670,2670,2670,100
20230825,124800,2596745300,2670,2680,2685,2670,398
20230825,124700,2595682605,2670,2675,2675,2670,2718
20230825,124600,2588411960,2685,2680,2685,2675,214
20230825,124500,2587839100,2680,2680,2680,2680,0
20230825,124400,2587839100,2680,2680,2680,2680,100
20230825,124300,2587571100,2680,2680,2680,2680,20
20230825,124200,2587517500,2685,2685,2685,2685,0
20230825,124100,2587517500,2685,2685,2685,2685,10
20230825,124000,2587490650,2680,2680,2680,2680,237
20230825,123900,2586855490,2685,2685,2685,2685,3
20230825,123800,2586847435,2690,2680,2690,2680,2451
20230825,123700,2580278650,2690,2690,2690,2690,354
20230825,123600,2579326390,2690,2690,2690,2690,1600
20230825,123500,2575022390,2690,2690,2690,2690,2
20230825,123400,2575017010,2690,2690,2690,2690,0
20230825,123300,2575017010,2690,2690,2690,2690,30
20230825,123200,2574936310,2695,2685,2695,2685,4626
20230825,123100,2562500985,2680,2680,2680,2680,100
20230825,123000,2562232985,2680,2685,2685,2680,255
20230825,122900,2561549565,2685,2685,2685,2685,123
20230825,122800,2561219310,2685,2690,2690,2685,4178
20230825,122700,2550000990,2690,2690,2695,2690,3591
20230825,122600,2540336835,2685,2690,2690,2685,5300
20230825,122500,2526104345,2690,2680,2690,2680,3361
20230825,122400,2517071695,2675,2670,2675,2670,9696
20230825,122300,2491180830,2665,2665,2670,2665,1095
20230825,122200,2488262280,2665,2665,2665,2665,743
20230825,122100,2486282185,2665,2665,2665,2665,1048
20230825,122000,2483489265,2670,2665,2670,2665,1246
20230825,121900,2480168670,2665,2665,2665,2665,100
20230825,121800,2479902170,2665,2665,2665,2665,10
20230825,121700,2479875520,2665,2670,2675,2665,1684
20230825,121600,2475387635,2665,2665,2665,2665,410
20230825,121500,2474294985,2665,2675,2675,2665,244
20230825,121400,2473643725,2675,2665,2675,2665,203
20230825,121300,2473100730,2665,2665,2665,2665,0
20230825,121200,2473100730,2665,2665,2665,2665,256
20230825,121100,2472418490,2665,2660,2665,2660,577
20230825,121000,2470882420,2680,2670,2680,2670,16901
20230825,120900,2425673195,2665,2665,2665,2665,5299
20230825,120800,2411551360,2665,2670,2670,2665,1798
20230825,120700,2406759440,2670,2670,2670,2670,0
20230825,120600,2406759440,2670,2665,2675,2665,1459
20230825,120500,2402864105,2665,2665,2665,2665,1013
20230825,120400,2400164460,2670,2675,2675,2670,2105
20230825,120300,2394543610,2675,2680,2680,2675,3805
20230825,120200,2384363765,2680,2680,2680,2680,3284
20230825,120100,2375562645,2680,2675,2680,2675,1390
20230825,120000,2371844370,2670,2680,2680,2670,405
20230825,115900,2370759770,2680,2680,2680,2680,2149
20230825,115800,2365000450,2680,2680,2680,2680,0
20230825,115700,2365000450,2680,2675,2680,2675,872
20230825,115600,2362665350,2675,2670,2675,2665,10454
20230825,115500,2334754925,2670,2670,2670,2670,150
20230825,115400,2334354425,2675,2670,2675,2665,22
20230825,115300,2334295685,2670,2675,2675,2670,466
20230825,115200,2333051460,2675,2675,2675,2675,0
20230825,115100,2333051460,2675,2670,2675,2670,14
20230825,115000,2333014025,2670,2675,2675,2670,2043
20230825,114900,2327559170,2675,2675,2675,2675,1
20230825,114800,2327556495,2675,2675,2675,2675,37
20230825,114700,2327457520,2675,2670,2675,2670,101
20230825,114600,2327187845,2675,2670,2675,2665,401
20230825,114500,2326118170,2665,2665,2665,2665,489
20230825,114400,2324814985,2670,2665,2670,2665,358
20230825,114300,2323859175,2670,2670,2670,2670,52
20230825,114200,2323720335,2670,2670,2670,2665,595
20230825,114100,2322131705,2670,2675,2675,2670,239
20230825,114000,2321493065,2675,2675,2675,2675,30
20230825,113900,2321412815,2675,2665,2675,2665,1472
20230825,113800,2317489915,2670,2670,2670,2665,1092
20230825,113700,2314574315,2665,2665,2675,2665,1644
20230825,113600,2310190545,2665,2670,2670,2665,1000
20230825,113500,2307525535,2670,2670,2670,2670,1003
20230825,113400,2304847525,2670,2675,2675,2670,1448
20230825,113300,2300978755,2680,2675,2680,2675,575
20230825,113200,2299440620,2675,2670,2675,2670,1076
20230825,113100,2296562570,2670,2670,2670,2670,0
20230825,113000,2296562570,2670,2670,2670,2670,12
20230825,112900,2296530530,2670,2670,2670,2670,0
20230825,112800,2296530530,2670,2670,2670,2670,1458
20230825,112700,2292637670,2670,2670,2670,2670,2024
20230825,112600,2287233590,2665,2665,2665,2665,1825
20230825,112500,2282369965,2660,2660,2665,2660,309
20230825,112400,2281548010,2665,2665,2665,2665,300
20230825,112300,2280748510,2660,2665,2665,2660,726
20230825,112200,2278816100,2660,2660,2660,2655,1317
20230825,112100,2275315380,2660,2665,2665,2660,3599
20230825,112000,2265737670,2660,2660,2665,2660,676
20230825,111900,2263939505,2660,2670,2670,2660,1926
20230825,111800,2258808585,2670,2665,2670,2665,4003
20230825,111700,2248140575,2665,2665,2665,2665,0
20230825,111600,2248140575,2665,2660,2665,2660,6047
20230825,111500,2232055300,2665,2665,2665,2665,1990
20230825,111400,2226751950,2665,2665,2665,2665,300
20230825,111300,2225952450,2665,2665,2670,2665,641
20230825,111200,2224244175,2670,2670,2670,2670,53
20230825,111100,2224102665,2670,2660,2670,2660,1636
20230825,111000,2219745745,2670,2660,2670,2660,490
20230825,110900,2218442295,2665,2670,2670,2665,4715
20230825,110800,2205874820,2670,2670,2670,2670,385
20230825,110700,2204846870,2670,2670,2670,2670,1
20230825,110600,2204844200,2670,2670,2670,2670,101
20230825,110500,2204574530,2670,2670,2670,2670,1728
20230825,110400,2199960770,2665,2665,2670,2665,3105
20230825,110300,2191681940,2670,2675,2675,2670,254
20230825,110200,2191002795,2675,2675,2675,2675,0
20230825,110100,2191002795,2675,2670,2675,2670,868
20230825,110000,2188683235,2670,2670,2670,2670,10
20230825,105900,2188656535,2675,2675,2675,2670,67
20230825,105800,2188477410,2675,2670,2675,2665,756
20230825,105700,2186460635,2670,2680,2680,2670,176
20230825,105600,2185990385,2680,2675,2680,2675,6392
20230825,105500,2168861130,2670,2670,2670,2670,1487
20230825,105400,2164890840,2670,2670,2670,2670,0
20230825,105300,2164890840,2670,2670,2670,2670,126
20230825,105200,2164554420,2660,2660,2660,2660,4479
20230825,105100,2152640280,2665,2665,2665,2665,8
20230825,105000,2152618960,2665,2665,2665,2665,1207
20230825,104900,2149402305,2670,2670,2675,2670,3120
20230825,104800,2141071900,2670,2670,2670,2670,51
20230825,104700,2140935730,2670,2670,2670,2670,333
20230825,104600,2140046620,2670,2670,2670,2670,601
20230825,104500,2138441950,2665,2670,2670,2665,101
20230825,104400,2138172780,2670,2675,2675,2670,200
20230825,104300,2137638280,2675,2670,2675,2670,501
20230825,104200,2136298195,2665,2665,2665,2665,134
20230825,104100,2135941085,2670,2670,2670,2670,212
20230825,104000,2135375045,2670,2670,2670,2670,37
20230825,103900,2135276255,2670,2670,2670,2670,192
20230825,103800,2134763615,2660,2670,2670,2660,308
20230825,103700,2133943555,2670,2665,2670,2660,24072
20230825,103600,2069896315,2670,2670,2670,2665,102
20230825,103500,2069623980,2675,2670,2675,2670,1519
20230825,103400,2065568180,2675,2670,2685,2670,1327
20230825,103300,2062023180,2680,2695,2695,2680,797
20230825,103200,2059886800,2700,2680,2700,2670,17075
20230825,103100,2013918720,2680,2670,2680,2670,363
20230825,103000,2012946440,2670,2670,2670,2670,1066
20230825,102900,2010100220,2670,2670,2670,2670,4
20230825,102800,2010089540,2670,2670,2670,2660,1766
20230825,102700,2005385595,2660,2665,2665,2660,1000
20230825,102600,2002725580,2660,2660,2660,2660,500
20230825,102500,2001395580,2660,2670,2675,2660,1846
20230825,102400,1996482795,2670,2665,2670,2665,137
20230825,102300,1996117075,2670,2670,2670,2670,912
20230825,102200,1993682035,2660,2675,2675,2660,13591
20230825,102100,1957400065,2670,2680,2680,2670,1034
20230825,102000,1954634755,2675,2680,2680,2675,2472
20230825,101900,1948022150,2675,2680,2680,2675,1982
20230825,101800,1942716795,2680,2685,2690,2680,4520
20230825,101700,1930583095,2690,2675,2690,2675,5829
20230825,101600,1914936810,2680,2665,2680,2665,14767
20230825,101500,1875511675,2665,2665,2665,2665,1010
20230825,101400,1872820025,2665,2660,2665,2655,314
20230825,101300,1871985380,2660,2660,2665,2660,820
20230825,101200,1869803435,2660,2660,2660,2660,373
20230825,101100,1868811255,2655,2660,2665,2655,2011
20230825,101000,1863466885,2660,2660,2660,2660,1262
20230825,100900,1860109965,2665,2655,2665,2655,1257
20230825,100800,1856765060,2665,2660,2665,2660,2529
20230825,100700,1850037815,2660,2650,2660,2650,4002
20230825,100600,1839406020,2650,2655,2655,2650,1074
20230825,100500,1836557485,2655,2655,2655,2650,1492
20230825,100400,1832596275,2650,2655,2655,2645,1227
20230825,100300,1829346100,2655,2645,2655,2640,841
20230825,100200,1827120745,2645,2660,2660,2645,13058
20230825,100100,1792564050,2650,2660,2670,2650,29173
20230825,100000,1715200100,2660,2655,2665,2650,5624
20230825,095900,1700261065,2655,2670,2675,2655,7922
20230825,095800,1679165955,2675,2675,2680,2675,6726
20230825,095700,1661173605,2680,2690,2690,2680,9743
20230825,095600,1635051985,2690,2675,2695,2675,3725
20230825,095500,1625049395,2680,2670,2680,2665,1641
20230825,095400,1620666845,2670,2670,2670,2660,3454
20230825,095300,1611456850,2675,2680,2680,2670,5646
20230825,095200,1596369140,2675,2680,2690,2675,2401
20230825,095100,1589939910,2680,2675,2680,2675,2117
20230825,095000,1584276555,2670,2660,2670,2660,1368
20230825,094900,1580635015,2660,2675,2675,2660,843
20230825,094800,1578392575,2670,2675,2680,2665,13456
20230825,094700,1542456835,2680,2685,2690,2680,3414
20230825,094600,1533306370,2685,2680,2690,2680,382
20230825,094500,1532282390,2675,2685,2690,2675,5284
20230825,094400,1518139850,2685,2675,2695,2675,6752
20230825,094300,1499990710,2670,2695,2695,2670,4441
20230825,094200,1488093940,2695,2680,2700,2660,41957
20230825,094100,1375765905,2680,2685,2685,2660,39396
20230825,094000,1270372720,2675,2660,2685,2650,32355
20230825,093900,1184173295,2650,2650,2650,2645,7771
20230825,093800,1163614620,2650,2670,2670,2645,18919
20230825,093700,1113503240,2670,2665,2670,2655,11679
20230825,093600,1082444185,2670,2660,2670,2660,766
20230825,093500,1080399015,2655,2670,2670,2655,3051
20230825,093400,1072298595,2655,2665,2670,2650,2416
20230825,093300,1065867880,2665,2650,2665,2650,7174
20230825,093200,1046854090,2650,2660,2665,2650,20796
20230825,093100,991649560,2665,2665,2670,2665,5954
20230825,093000,975762745,2670,2670,2670,2665,4505
20230825,092900,963734545,2670,2665,2670,2660,10433
20230825,092800,935928460,2670,2670,2670,2660,1455
20230825,092700,932048750,2670,2670,2675,2665,2024
20230825,092600,926644470,2670,2670,2670,2670,4388
20230825,092500,914928510,2670,2675,2675,2660,2420
20230825,092400,908486950,2670,2660,2670,2660,4817
20230825,092300,895625570,2655,2670,2670,2655,13372
20230825,092200,859981170,2655,2670,2670,2655,19018
20230825,092100,809280085,2670,2680,2680,2670,1388
20230825,092000,805573620,2680,2670,2680,2670,3179
20230825,091900,797080870,2670,2670,2680,2670,1539
20230825,091800,792962990,2680,2670,2680,2665,1994
20230825,091700,787634625,2670,2675,2675,2660,24649
20230825,091600,721876000,2675,2680,2685,2675,4626
20230825,091500,709465105,2685,2685,2685,2685,2175
20230825,091400,703625230,2685,2685,2685,2675,18071
20230825,091300,655183410,2685,2665,2685,2665,16631
20230825,091200,610656230,2665,2665,2675,2655,4484
20230825,091100,598719310,2660,2665,2675,2655,14198
20230825,091000,560940880,2665,2665,2675,2660,3354
20230825,090900,552000700,2665,2645,2665,2640,76292
20230825,090800,349422265,2650,2690,2690,2645,45835
20230825,090700,227412625,2690,2700,2700,2680,5469
20230825,090600,212685020,2705,2695,2705,2695,5730
20230825,090500,197226610,2700,2690,2700,2680,2496
20230825,090400,190507325,2685,2655,2685,2650,5297
20230825,090300,176385340,2670,2680,2680,2655,17309
20230825,090200,130288970,2670,2675,2680,2665,14266
20230825,090100,92214650,2675,2710,2710,2675,7887
20230825,090000,71052260,2715,2670,2715,2665,26062