KissMeData/226340/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202100,1373905505,2525,2525,2525,2525,19068
20230829,202000,1373905505,2525,2525,2525,2525,0
20230829,201900,1373905505,2525,2525,2525,2525,0
20230829,201800,1373905505,2525,2525,2525,2525,0
20230829,201700,1373905505,2525,2525,2525,2525,0
20230829,201600,1373905505,2525,2525,2525,2525,0
20230829,201500,1373905505,2525,2525,2525,2525,0
20230829,201400,1373905505,2525,2525,2525,2525,0
20230829,201300,1373905505,2525,2525,2525,2525,0
20230829,201200,1373905505,2525,2525,2525,2525,0
20230829,201100,1373905505,2525,2525,2525,2525,0
20230829,201000,1373905505,2525,2525,2525,2525,0
20230829,200900,1373905505,2525,2525,2525,2525,0
20230829,200800,1373905505,2525,2525,2525,2525,0
20230829,200700,1373905505,2525,2525,2525,2525,0
20230829,200600,1373905505,2525,2525,2525,2525,0
20230829,200500,1373905505,2525,2525,2525,2525,0
20230829,200400,1373905505,2525,2525,2525,2525,0
20230829,200300,1373905505,2525,2525,2525,2525,0
20230829,200200,1373905505,2525,2525,2525,2525,0
20230829,200100,1373905505,2525,2525,2525,2525,0
20230829,200000,1373905505,2525,2525,2525,2525,0
20230829,195900,1373905505,2525,2525,2525,2525,0
20230829,195800,1373905505,2525,2525,2525,2525,0
20230829,195700,1373905505,2525,2525,2525,2525,0
20230829,195600,1373905505,2525,2525,2525,2525,0
20230829,195500,1373905505,2525,2525,2525,2525,0
20230829,195400,1373905505,2525,2525,2525,2525,0
20230829,195300,1373905505,2525,2525,2525,2525,0
20230829,195200,1373905505,2525,2525,2525,2525,0
20230829,195100,1373905505,2525,2525,2525,2525,19068
20230829,195000,1373905505,2525,2525,2525,2525,0
20230829,194900,1373905505,2525,2525,2525,2525,0
20230829,194800,1373905505,2525,2525,2525,2525,0
20230829,194700,1373905505,2525,2525,2525,2525,0
20230829,194600,1373905505,2525,2525,2525,2525,0
20230829,194500,1373905505,2525,2525,2525,2525,0
20230829,194400,1373905505,2525,2525,2525,2525,0
20230829,194300,1373905505,2525,2525,2525,2525,0
20230829,194200,1373905505,2525,2525,2525,2525,0
20230829,194100,1373905505,2525,2525,2525,2525,0
20230829,194000,1373905505,2525,2525,2525,2525,0
20230829,193900,1373905505,2525,2525,2525,2525,0
20230829,193800,1373905505,2525,2525,2525,2525,0
20230829,193700,1373905505,2525,2525,2525,2525,0
20230829,193600,1373905505,2525,2525,2525,2525,0
20230829,193500,1373905505,2525,2525,2525,2525,0
20230829,193400,1373905505,2525,2525,2525,2525,0
20230829,193300,1373905505,2525,2525,2525,2525,0
20230829,193200,1373905505,2525,2525,2525,2525,0
20230829,193100,1373905505,2525,2525,2525,2525,0
20230829,193000,1373905505,2525,2525,2525,2525,0
20230829,192900,1373905505,2525,2525,2525,2525,0
20230829,192800,1373905505,2525,2525,2525,2525,0
20230829,192700,1373905505,2525,2525,2525,2525,0
20230829,192600,1373905505,2525,2525,2525,2525,0
20230829,192500,1373905505,2525,2525,2525,2525,0
20230829,192400,1373905505,2525,2525,2525,2525,0
20230829,192300,1373905505,2525,2525,2525,2525,0
20230829,192200,1373905505,2525,2525,2525,2525,0
20230829,192100,1373905505,2525,2525,2525,2525,19068
20230829,192000,1373905505,2525,2525,2525,2525,0
20230829,191900,1373905505,2525,2525,2525,2525,0
20230829,191800,1373905505,2525,2525,2525,2525,0
20230829,191700,1373905505,2525,2525,2525,2525,0
20230829,191600,1373905505,2525,2525,2525,2525,0
20230829,191500,1373905505,2525,2525,2525,2525,0
20230829,191400,1373905505,2525,2525,2525,2525,0
20230829,191300,1373905505,2525,2525,2525,2525,0
20230829,191200,1373905505,2525,2525,2525,2525,0
20230829,191100,1373905505,2525,2525,2525,2525,0
20230829,191000,1373905505,2525,2525,2525,2525,0
20230829,190900,1373905505,2525,2525,2525,2525,0
20230829,190800,1373905505,2525,2525,2525,2525,0
20230829,190700,1373905505,2525,2525,2525,2525,0
20230829,190600,1373905505,2525,2525,2525,2525,0
20230829,190500,1373905505,2525,2525,2525,2525,0
20230829,190400,1373905505,2525,2525,2525,2525,0
20230829,190300,1373905505,2525,2525,2525,2525,0
20230829,190200,1373905505,2525,2525,2525,2525,0
20230829,190100,1373905505,2525,2525,2525,2525,0
20230829,190000,1373905505,2525,2525,2525,2525,0
20230829,185900,1373905505,2525,2525,2525,2525,0
20230829,185800,1373905505,2525,2525,2525,2525,0
20230829,185700,1373905505,2525,2525,2525,2525,0
20230829,185600,1373905505,2525,2525,2525,2525,0
20230829,185500,1373905505,2525,2525,2525,2525,0
20230829,185400,1373905505,2525,2525,2525,2525,0
20230829,185300,1373905505,2525,2525,2525,2525,0
20230829,185200,1373905505,2525,2525,2525,2525,0
20230829,185100,1373905505,2525,2525,2525,2525,19068
20230829,185000,1373905505,2525,2525,2525,2525,0
20230829,184900,1373905505,2525,2525,2525,2525,0
20230829,184800,1373905505,2525,2525,2525,2525,0
20230829,184700,1373905505,2525,2525,2525,2525,0
20230829,184600,1373905505,2525,2525,2525,2525,0
20230829,184500,1373905505,2525,2525,2525,2525,0
20230829,184400,1373905505,2525,2525,2525,2525,0
20230829,184300,1373905505,2525,2525,2525,2525,0
20230829,184200,1373905505,2525,2525,2525,2525,0
20230829,184100,1373905505,2525,2525,2525,2525,0
20230829,184000,1373905505,2525,2525,2525,2525,0
20230829,183900,1373905505,2525,2525,2525,2525,0
20230829,183800,1373905505,2525,2525,2525,2525,0
20230829,183700,1373905505,2525,2525,2525,2525,0
20230829,183600,1373905505,2525,2525,2525,2525,0
20230829,183500,1373905505,2525,2525,2525,2525,0
20230829,183400,1373905505,2525,2525,2525,2525,0
20230829,183300,1373905505,2525,2525,2525,2525,0
20230829,183200,1373905505,2525,2525,2525,2525,0
20230829,183100,1373905505,2525,2525,2525,2525,0
20230829,183000,1373905505,2525,2525,2525,2525,0
20230829,182900,1373905505,2525,2525,2525,2525,0
20230829,182800,1373905505,2525,2525,2525,2525,0
20230829,182700,1373905505,2525,2525,2525,2525,0
20230829,182600,1373905505,2525,2525,2525,2525,0
20230829,182500,1373905505,2525,2525,2525,2525,0
20230829,182400,1373905505,2525,2525,2525,2525,0
20230829,182300,1373905505,2525,2525,2525,2525,0
20230829,182200,1373905505,2525,2525,2525,2525,0
20230829,182100,1373905505,2525,2525,2525,2525,19068
20230829,182000,1373905505,2525,2525,2525,2525,0
20230829,181900,1373905505,2525,2525,2525,2525,0
20230829,181800,1373905505,2525,2525,2525,2525,0
20230829,181700,1373905505,2525,2525,2525,2525,0
20230829,181600,1373905505,2525,2525,2525,2525,0
20230829,181500,1373905505,2525,2525,2525,2525,0
20230829,181400,1373905505,2525,2525,2525,2525,0
20230829,181300,1373905505,2525,2525,2525,2525,0
20230829,181200,1373905505,2525,2525,2525,2525,0
20230829,181100,1373905505,2525,2525,2525,2525,0
20230829,181000,1373905505,2525,2525,2525,2525,0
20230829,180900,1373905505,2525,2525,2525,2525,0
20230829,180800,1373905505,2525,2525,2525,2525,0
20230829,180700,1373905505,2525,2525,2525,2525,0
20230829,180600,1373905505,2525,2525,2525,2525,0
20230829,180500,1373905505,2525,2525,2525,2525,0
20230829,180400,1373905505,2525,2525,2525,2525,0
20230829,180300,1373905505,2525,2525,2525,2525,0
20230829,180200,1373905505,2525,2525,2525,2525,0
20230829,180100,1373905505,2525,2525,2525,2525,0
20230829,180000,1373905505,2525,2525,2525,2525,0
20230829,175900,1373905505,2525,2525,2525,2525,0
20230829,175800,1373905505,2525,2525,2525,2525,0
20230829,175700,1373905505,2525,2525,2525,2525,0
20230829,175600,1373905505,2525,2525,2525,2525,0
20230829,175500,1373905505,2525,2525,2525,2525,0
20230829,175400,1373905505,2525,2525,2525,2525,0
20230829,175300,1373905505,2525,2525,2525,2525,0
20230829,175200,1373905505,2525,2525,2525,2525,0
20230829,175100,1373905505,2525,2525,2525,2525,19068
20230829,175000,1373905505,2525,2525,2525,2525,0
20230829,174900,1373905505,2525,2525,2525,2525,0
20230829,174800,1373905505,2525,2525,2525,2525,0
20230829,174700,1373905505,2525,2525,2525,2525,0
20230829,174600,1373905505,2525,2525,2525,2525,0
20230829,174500,1373905505,2525,2525,2525,2525,0
20230829,174400,1373905505,2525,2525,2525,2525,0
20230829,174300,1373905505,2525,2525,2525,2525,0
20230829,174200,1373905505,2525,2525,2525,2525,0
20230829,174100,1373905505,2525,2525,2525,2525,0
20230829,174000,1373905505,2525,2525,2525,2525,0
20230829,173900,1373905505,2525,2525,2525,2525,0
20230829,173800,1373905505,2525,2525,2525,2525,0
20230829,173700,1373905505,2525,2525,2525,2525,0
20230829,173600,1373905505,2525,2525,2525,2525,0
20230829,173500,1373905505,2525,2525,2525,2525,0
20230829,173400,1373905505,2525,2525,2525,2525,0
20230829,173300,1373905505,2525,2525,2525,2525,0
20230829,173200,1373905505,2525,2525,2525,2525,0
20230829,173100,1373905505,2525,2525,2525,2525,0
20230829,173000,1373905505,2525,2525,2525,2525,0
20230829,172900,1373905505,2525,2525,2525,2525,0
20230829,172800,1373905505,2525,2525,2525,2525,0
20230829,172700,1373905505,2525,2525,2525,2525,0
20230829,172600,1373905505,2525,2525,2525,2525,0
20230829,172500,1373905505,2525,2525,2525,2525,0
20230829,172400,1373905505,2525,2525,2525,2525,0
20230829,172300,1373905505,2525,2525,2525,2525,0
20230829,172200,1373905505,2525,2525,2525,2525,0
20230829,172100,1373905505,2525,2525,2525,2525,19068
20230829,172000,1373905505,2525,2525,2525,2525,0
20230829,171900,1373905505,2525,2525,2525,2525,0
20230829,171800,1373905505,2525,2525,2525,2525,0
20230829,171700,1373905505,2525,2525,2525,2525,0
20230829,171600,1373905505,2525,2525,2525,2525,0
20230829,171500,1373905505,2525,2525,2525,2525,0
20230829,171400,1373905505,2525,2525,2525,2525,0
20230829,171300,1373905505,2525,2525,2525,2525,0
20230829,171200,1373905505,2525,2525,2525,2525,0
20230829,171100,1373905505,2525,2525,2525,2525,0
20230829,171000,1373905505,2525,2525,2525,2525,0
20230829,170900,1373905505,2525,2525,2525,2525,0
20230829,170800,1373905505,2525,2525,2525,2525,0
20230829,170700,1373905505,2525,2525,2525,2525,0
20230829,170600,1373905505,2525,2525,2525,2525,0
20230829,170500,1373905505,2525,2525,2525,2525,0
20230829,170400,1373905505,2525,2525,2525,2525,0
20230829,170300,1373905505,2525,2525,2525,2525,0
20230829,170200,1373905505,2525,2525,2525,2525,0
20230829,170100,1373905505,2525,2525,2525,2525,0
20230829,170000,1373905505,2525,2525,2525,2525,0
20230829,165900,1373905505,2525,2525,2525,2525,0
20230829,165800,1373905505,2525,2525,2525,2525,0
20230829,165700,1373905505,2525,2525,2525,2525,0
20230829,165600,1373905505,2525,2525,2525,2525,0
20230829,165500,1373905505,2525,2525,2525,2525,0
20230829,165400,1373905505,2525,2525,2525,2525,0
20230829,165300,1373905505,2525,2525,2525,2525,0
20230829,165200,1373905505,2525,2525,2525,2525,0
20230829,165100,1373905505,2525,2525,2525,2525,19068
20230829,165000,1373905505,2525,2525,2525,2525,0
20230829,164900,1373905505,2525,2525,2525,2525,0
20230829,164800,1373905505,2525,2525,2525,2525,0
20230829,164700,1373905505,2525,2525,2525,2525,0
20230829,164600,1373905505,2525,2525,2525,2525,0
20230829,164500,1373905505,2525,2525,2525,2525,0
20230829,164400,1373905505,2525,2525,2525,2525,0
20230829,164300,1373905505,2525,2525,2525,2525,0
20230829,164200,1373905505,2525,2525,2525,2525,0
20230829,164100,1373905505,2525,2525,2525,2525,0
20230829,164000,1373905505,2525,2525,2525,2525,0
20230829,163900,1373905505,2525,2525,2525,2525,0
20230829,163800,1373905505,2525,2525,2525,2525,0
20230829,163700,1373905505,2525,2525,2525,2525,0
20230829,163600,1373905505,2525,2525,2525,2525,0
20230829,163500,1373905505,2525,2525,2525,2525,0
20230829,163400,1373905505,2525,2525,2525,2525,0
20230829,163300,1373905505,2525,2525,2525,2525,0
20230829,163200,1373905505,2525,2525,2525,2525,0
20230829,163100,1373905505,2525,2525,2525,2525,0
20230829,163000,1373905505,2525,2525,2525,2525,0
20230829,162900,1373905505,2525,2525,2525,2525,0
20230829,162800,1373905505,2525,2525,2525,2525,0
20230829,162700,1373905505,2525,2525,2525,2525,0
20230829,162600,1373905505,2525,2525,2525,2525,0
20230829,162500,1373905505,2525,2525,2525,2525,0
20230829,162400,1373905505,2525,2525,2525,2525,0
20230829,162300,1373905505,2525,2525,2525,2525,0
20230829,162200,1373905505,2525,2525,2525,2525,0
20230829,162100,1373905505,2525,2525,2525,2525,19068
20230829,162000,1373905505,2525,2525,2525,2525,0
20230829,161900,1373905505,2525,2525,2525,2525,0
20230829,161800,1373905505,2525,2525,2525,2525,0
20230829,161700,1373905505,2525,2525,2525,2525,0
20230829,161600,1373905505,2525,2525,2525,2525,0
20230829,161500,1373905505,2525,2525,2525,2525,0
20230829,161400,1373905505,2525,2525,2525,2525,0
20230829,161300,1373905505,2525,2525,2525,2525,0
20230829,161200,1373905505,2525,2525,2525,2525,0
20230829,161100,1373905505,2525,2525,2525,2525,0
20230829,161000,1373905505,2525,2525,2525,2525,0
20230829,160900,1373905505,2525,2525,2525,2525,0
20230829,160800,1373905505,2525,2525,2525,2525,0
20230829,160700,1373905505,2525,2525,2525,2525,0
20230829,160600,1373905505,2525,2525,2525,2525,0
20230829,160500,1373905505,2525,2525,2525,2525,0
20230829,160400,1373905505,2525,2525,2525,2525,0
20230829,160300,1373905505,2525,2525,2525,2525,0
20230829,160200,1373905505,2525,2525,2525,2525,0
20230829,160100,1373905505,2525,2525,2525,2525,0
20230829,160000,1373905505,2525,2525,2525,2525,0
20230829,155900,1373905505,2525,2525,2525,2525,0
20230829,155800,1373905505,2525,2525,2525,2525,0
20230829,155700,1373905505,2525,2525,2525,2525,0
20230829,155600,1373905505,2525,2525,2525,2525,0
20230829,155500,1373905505,2525,2525,2525,2525,0
20230829,155400,1373905505,2525,2525,2525,2525,0
20230829,155300,1373905505,2525,2525,2525,2525,0
20230829,155200,1373905505,2525,2525,2525,2525,0
20230829,155100,1373905505,2525,2525,2525,2525,19068
20230829,155000,1373905505,2525,2525,2525,2525,0
20230829,154900,1373905505,2525,2525,2525,2525,0
20230829,154800,1373905505,2525,2525,2525,2525,0
20230829,154700,1373905505,2525,2525,2525,2525,0
20230829,154600,1373905505,2525,2525,2525,2525,0
20230829,154500,1373905505,2525,2525,2525,2525,0
20230829,154400,1373905505,2525,2525,2525,2525,0
20230829,154300,1373905505,2525,2525,2525,2525,0
20230829,154200,1373905505,2525,2525,2525,2525,0
20230829,154100,1373905505,2525,2525,2525,2525,0
20230829,154000,1373905505,2525,2525,2525,2525,0
20230829,153900,1373905505,2525,2525,2525,2525,0
20230829,153800,1373905505,2525,2525,2525,2525,0
20230829,153700,1373905505,2525,2525,2525,2525,0
20230829,153600,1373905505,2525,2525,2525,2525,0
20230829,153500,1373905505,2525,2525,2525,2525,0
20230829,153400,1373905505,2525,2525,2525,2525,0
20230829,153300,1373905505,2525,2525,2525,2525,0
20230829,153200,1373905505,2525,2525,2525,2525,0
20230829,153100,1373905505,2525,2525,2525,2525,0
20230829,153000,1373905505,2525,2525,2525,2525,19068
20230829,152900,1325758805,2535,2535,2535,2535,0
20230829,152800,1325758805,2535,2535,2535,2535,0
20230829,152700,1325758805,2535,2535,2535,2535,0
20230829,152600,1325758805,2535,2535,2535,2535,0
20230829,152500,1325758805,2535,2535,2535,2535,0
20230829,152400,1325758805,2535,2535,2535,2535,0
20230829,152300,1325758805,2535,2535,2535,2535,0
20230829,152200,1325758805,2535,2535,2535,2535,0
20230829,152100,1325758805,2535,2535,2535,2535,0
20230829,152000,1325758805,2535,2535,2535,2535,0
20230829,151900,1325758805,2535,2535,2535,2535,1010
20230829,151800,1323198455,2535,2535,2535,2530,437
20230829,151700,1322090715,2540,2540,2540,2535,6390
20230829,151600,1305887620,2540,2540,2540,2540,1005
20230829,151500,1303334920,2540,2540,2540,2540,13
20230829,151400,1303301900,2535,2535,2540,2535,729
20230829,151300,1301451270,2540,2540,2540,2540,5
20230829,151200,1301438570,2540,2540,2540,2535,108
20230829,151100,1301164285,2540,2540,2540,2540,278
20230829,151000,1300458165,2540,2540,2545,2540,798
20230829,150900,1298431210,2540,2540,2540,2540,328
20230829,150800,1297598090,2540,2540,2540,2540,5
20230829,150700,1297585390,2535,2540,2540,2535,2171
20230829,150600,1292075790,2535,2535,2535,2535,56
20230829,150500,1291933830,2540,2540,2540,2540,140
20230829,150400,1291578230,2540,2540,2540,2540,303
20230829,150300,1290808610,2535,2535,2535,2535,4000
20230829,150200,1280668610,2545,2540,2545,2540,109
20230829,150100,1280391440,2540,2540,2540,2540,100
20230829,150000,1280137440,2540,2540,2540,2540,0
20230829,145900,1280137440,2540,2540,2540,2540,202
20230829,145800,1279624360,2535,2535,2535,2535,40
20230829,145700,1279522960,2540,2540,2540,2540,150
20230829,145600,1279141960,2545,2545,2545,2545,0
20230829,145500,1279141960,2545,2545,2545,2545,120
20230829,145400,1278836560,2550,2550,2550,2550,220
20230829,145300,1278275560,2550,2550,2550,2550,177
20230829,145200,1277824210,2555,2550,2555,2550,1541
20230829,145100,1273894455,2535,2535,2535,2535,0
20230829,145000,1273894455,2535,2535,2535,2535,0
20230829,144900,1273894455,2535,2540,2540,2535,3089
20230829,144800,1266055910,2540,2545,2545,2540,661
20230829,144700,1264376735,2545,2545,2545,2545,553
20230829,144600,1262969350,2540,2550,2550,2540,2499
20230829,144500,1256609395,2545,2545,2545,2545,101
20230829,144400,1256352350,2545,2550,2550,2545,1255
20230829,144300,1253158105,2550,2550,2550,2550,227
20230829,144200,1252579255,2555,2550,2555,2550,1605
20230829,144100,1248484480,2555,2555,2555,2555,411
20230829,144000,1247434375,2550,2550,2550,2550,0
20230829,143900,1247434375,2550,2555,2555,2550,75
20230829,143800,1247243100,2555,2555,2555,2555,440
20230829,143700,1246118900,2555,2555,2555,2555,1050
20230829,143600,1243436150,2560,2560,2560,2560,0
20230829,143500,1243436150,2560,2560,2560,2560,0
20230829,143400,1243436150,2560,2565,2565,2560,3519
20230829,143300,1234427310,2560,2555,2560,2555,2831
20230829,143200,1227188050,2550,2550,2550,2550,169
20230829,143100,1226757100,2550,2550,2550,2550,10
20230829,143000,1226731600,2550,2550,2550,2550,135
20230829,142900,1226387350,2550,2550,2550,2550,1
20230829,142800,1226384800,2555,2555,2555,2555,800
20230829,142700,1224340800,2560,2565,2565,2560,2255
20230829,142600,1218567855,2565,2565,2565,2560,1020
20230829,142500,1215951575,2565,2560,2565,2560,5246
20230829,142400,1202518875,2555,2540,2555,2540,15297
20230829,142300,1163449710,2540,2540,2540,2540,5542
20230829,142200,1149373030,2535,2535,2535,2535,961
20230829,142100,1146936895,2525,2525,2525,2525,0
20230829,142000,1146936895,2525,2525,2525,2525,1079
20230829,141900,1144212420,2530,2525,2530,2525,2824
20230829,141800,1137072700,2530,2530,2530,2530,208
20230829,141700,1136546460,2530,2530,2530,2530,663
20230829,141600,1134869070,2530,2530,2530,2530,3000
20230829,141500,1127279070,2535,2535,2535,2535,7
20230829,141400,1127261325,2525,2525,2525,2525,1214
20230829,141300,1124195975,2525,2525,2525,2525,0
20230829,141200,1124195975,2525,2525,2525,2525,78
20230829,141100,1123999025,2520,2535,2535,2520,10050
20230829,141000,1098600185,2535,2535,2535,2535,0
20230829,140900,1098600185,2535,2535,2535,2535,0
20230829,140800,1098600185,2535,2535,2535,2535,502
20230829,140700,1097327615,2535,2535,2535,2535,3
20230829,140600,1097320010,2540,2540,2540,2540,10
20230829,140500,1097294610,2540,2540,2540,2535,401
20230829,140400,1096277070,2540,2540,2540,2540,0
20230829,140300,1096277070,2540,2540,2540,2540,1030
20230829,140200,1093660870,2540,2535,2540,2530,1130
20230829,140100,1090801710,2545,2545,2545,2545,52
20230829,140000,1090669370,2535,2540,2540,2530,405
20230829,135900,1089642220,2540,2540,2540,2540,7
20230829,135800,1089624440,2545,2545,2545,2545,11
20230829,135700,1089596445,2535,2535,2535,2535,430
20230829,135600,1088506395,2540,2530,2545,2530,711
20230829,135500,1086705130,2530,2535,2535,2530,885
20230829,135400,1084463580,2535,2540,2540,2535,160
20230829,135300,1084057975,2540,2540,2540,2540,0
20230829,135200,1084057975,2540,2540,2540,2530,300
20230829,135100,1083296480,2535,2535,2535,2530,886
20230829,135000,1081052895,2535,2535,2535,2535,0
20230829,134900,1081052895,2535,2530,2535,2530,1505
20230829,134800,1077244745,2530,2520,2530,2520,1136
20230829,134700,1074375910,2520,2520,2520,2520,241
20230829,134600,1073768590,2520,2520,2525,2520,268
20230829,134500,1073093225,2525,2520,2525,2500,10575
20230829,134400,1046567225,2520,2525,2525,2520,7879
20230829,134300,1026705480,2525,2530,2530,2525,1530
20230829,134200,1022842080,2530,2530,2530,2530,1609
20230829,134100,1018771310,2535,2535,2535,2535,253
20230829,134000,1018129955,2530,2530,2530,2530,310
20230829,133900,1017345655,2535,2535,2535,2535,13
20230829,133800,1017312700,2540,2540,2540,2540,1
20230829,133700,1017310160,2540,2540,2540,2540,73
20230829,133600,1017124740,2545,2545,2545,2545,6
20230829,133500,1017109470,2545,2530,2545,2525,2548
20230829,133400,1010669220,2530,2545,2545,2530,8378
20230829,133300,989409695,2545,2550,2550,2545,1367
20230829,133200,985930645,2545,2545,2545,2545,0
20230829,133100,985930645,2545,2545,2545,2545,1319
20230829,133000,982573790,2545,2550,2550,2545,4
20230829,132900,982563605,2545,2545,2545,2545,0
20230829,132800,982563605,2545,2550,2550,2545,196
20230829,132700,982064395,2545,2545,2545,2545,426
20230829,132600,980980225,2545,2550,2550,2545,101
20230829,132500,980722680,2545,2545,2545,2545,251
20230829,132400,980083885,2545,2545,2545,2545,500
20230829,132300,978811385,2545,2545,2545,2545,736
20230829,132200,976938265,2545,2545,2545,2545,10
20230829,132100,976912815,2545,2550,2550,2545,281
20230829,132000,976196270,2550,2550,2550,2550,443
20230829,131900,975066620,2555,2555,2555,2555,5
20230829,131800,975053845,2555,2555,2555,2555,786
20230829,131700,973045615,2555,2555,2555,2555,0
20230829,131600,973045615,2555,2550,2555,2550,243
20230829,131500,972425465,2555,2550,2555,2550,16
20230829,131400,972384660,2550,2555,2555,2550,82
20230829,131300,972175535,2550,2550,2550,2545,1089
20230829,131200,969399110,2545,2545,2545,2545,0
20230829,131100,969399110,2545,2545,2545,2545,0
20230829,131000,969399110,2545,2545,2545,2545,0
20230829,130900,969399110,2545,2545,2545,2545,54
20230829,130800,969261680,2545,2550,2550,2545,3
20230829,130700,969254035,2545,2545,2545,2545,3415
20230829,130600,960562860,2540,2540,2540,2540,6060
20230829,130500,945170460,2545,2545,2545,2545,3
20230829,130400,945162825,2545,2535,2550,2535,693
20230829,130300,943405910,2535,2545,2545,2535,318
20230829,130200,942599030,2540,2540,2540,2540,0
20230829,130100,942599030,2540,2540,2540,2540,0
20230829,130000,942599030,2540,2540,2540,2540,76
20230829,125900,942405990,2535,2545,2545,2535,5522
20230829,125800,928384310,2545,2545,2545,2545,34
20230829,125700,928297780,2545,2545,2545,2545,0
20230829,125600,928297780,2545,2545,2545,2545,354
20230829,125500,927396850,2545,2545,2545,2545,0
20230829,125400,927396850,2545,2545,2545,2545,500
20230829,125300,926124350,2555,2550,2555,2550,2
20230829,125200,926119245,2550,2550,2550,2550,3
20230829,125100,926111595,2560,2555,2560,2545,10465
20230829,125000,899423120,2555,2555,2555,2555,0
20230829,124900,899423120,2555,2555,2555,2555,133
20230829,124800,899083305,2555,2555,2555,2555,235
20230829,124700,898482880,2555,2555,2555,2555,0
20230829,124600,898482880,2555,2555,2555,2555,600
20230829,124500,896949880,2555,2555,2555,2555,0
20230829,124400,896949880,2555,2555,2555,2555,80
20230829,124300,896745480,2560,2560,2560,2560,64
20230829,124200,896581640,2555,2555,2555,2555,30
20230829,124100,896504990,2560,2555,2560,2555,571
20230829,124000,895045080,2555,2555,2555,2555,250
20230829,123900,894406330,2560,2560,2560,2560,391
20230829,123800,893405370,2555,2555,2560,2555,987
20230829,123700,890881305,2555,2555,2555,2555,500
20230829,123600,889603805,2560,2560,2560,2560,0
20230829,123500,889603805,2560,2560,2560,2560,595
20230829,123400,888080605,2560,2560,2560,2560,405
20230829,123300,887043805,2560,2565,2565,2560,1820
20230829,123200,882381705,2565,2565,2565,2565,598
20230829,123100,880847835,2565,2565,2565,2565,12
20230829,123000,880817055,2560,2565,2565,2560,156
20230829,122900,880417670,2560,2560,2560,2555,104
20230829,122800,880151940,2560,2560,2560,2560,3019
20230829,122700,872423300,2560,2560,2560,2560,4828
20230829,122600,860063620,2550,2550,2550,2550,2375
20230829,122500,854007370,2555,2555,2555,2555,470
20230829,122400,852806520,2555,2555,2555,2555,406
20230829,122300,851769190,2555,2555,2555,2555,0
20230829,122200,851769190,2555,2555,2555,2555,40
20230829,122100,851666990,2555,2555,2555,2555,200
20230829,122000,851155990,2555,2555,2555,2555,0
20230829,121900,851155990,2555,2555,2555,2555,0
20230829,121800,851155990,2555,2555,2555,2555,48
20230829,121700,851033350,2555,2555,2555,2555,134
20230829,121600,850690980,2555,2555,2555,2555,177
20230829,121500,850238745,2560,2560,2560,2560,501
20230829,121400,848956185,2555,2550,2555,2550,501
20230829,121300,847676135,2560,2560,2560,2560,583
20230829,121200,846183655,2560,2555,2560,2555,395
20230829,121100,845172560,2560,2560,2560,2560,0
20230829,121000,845172560,2560,2560,2560,2560,0
20230829,120900,845172560,2560,2560,2560,2560,0
20230829,120800,845172560,2560,2560,2560,2560,0
20230829,120700,845172560,2560,2560,2560,2560,90
20230829,120600,844942160,2560,2560,2560,2560,40
20230829,120500,844839760,2560,2560,2560,2560,0
20230829,120400,844839760,2560,2550,2560,2540,5001
20230829,120300,832106435,2550,2550,2550,2550,69
20230829,120200,831930485,2555,2555,2555,2555,10
20230829,120100,831904935,2560,2560,2560,2560,71
20230829,120000,831723175,2550,2550,2550,2550,2041
20230829,115900,826518625,2550,2550,2550,2550,2
20230829,115800,826513525,2550,2550,2550,2550,3010
20230829,115700,818838025,2560,2545,2560,2545,51
20230829,115600,818708215,2545,2560,2560,2545,2700
20230829,115500,811836565,2545,2555,2560,2545,518
20230829,115400,810516530,2560,2560,2560,2560,22
20230829,115300,810460210,2560,2560,2560,2560,60
20230829,115200,810306610,2565,2565,2565,2565,10
20230829,115100,810280960,2565,2565,2565,2565,100
20230829,115000,810024460,2565,2565,2565,2560,17
20230829,114900,809980930,2555,2565,2565,2555,364
20230829,114800,809048000,2565,2565,2565,2565,400
20230829,114700,808022000,2565,2565,2565,2565,577
20230829,114600,806541995,2555,2550,2555,2550,976
20230829,114500,804051135,2540,2540,2540,2540,0
20230829,114400,804051135,2540,2550,2550,2540,523
20230829,114300,802721180,2555,2555,2555,2555,0
20230829,114200,802721180,2555,2555,2555,2555,2
20230829,114100,802716070,2550,2550,2550,2550,0
20230829,114000,802716070,2550,2550,2550,2550,1345
20230829,113900,799286320,2540,2540,2540,2540,100
20230829,113800,799032320,2540,2545,2545,2540,112
20230829,113700,798747780,2540,2545,2550,2540,113
20230829,113600,798460140,2540,2540,2540,2540,460
20230829,113500,797291740,2540,2545,2545,2540,94
20230829,113400,797052865,2545,2545,2545,2545,556
20230829,113300,795637845,2550,2550,2550,2550,0
20230829,113200,795637845,2550,2555,2555,2550,870
20230829,113100,793418345,2555,2555,2555,2555,17
20230829,113000,793374910,2560,2560,2560,2560,27
20230829,112900,793305790,2565,2565,2565,2565,0
20230829,112800,793305790,2565,2565,2565,2565,0
20230829,112700,793305790,2565,2560,2565,2560,41
20230829,112600,793200825,2550,2550,2550,2550,1
20230829,112500,793198275,2555,2560,2560,2555,4486
20230829,112400,781715125,2565,2565,2565,2565,0
20230829,112300,781715125,2565,2560,2565,2555,356
20230829,112200,780803765,2560,2555,2560,2555,2
20230829,112100,780798650,2555,2555,2555,2555,242
20230829,112000,780180340,2560,2555,2560,2555,2501
20230829,111900,773790280,2555,2545,2555,2545,3193
20230829,111800,765648265,2550,2550,2550,2550,1946
20230829,111700,760685965,2550,2555,2555,2550,2943
20230829,111600,753179185,2555,2555,2555,2555,223
20230829,111500,752609420,2555,2560,2560,2555,4797
20230829,111400,740341905,2560,2565,2565,2560,515
20230829,111300,739023310,2560,2565,2565,2560,541
20230829,111200,737637765,2565,2565,2565,2565,1
20230829,111100,737635200,2560,2570,2570,2560,1005
20230829,111000,735060245,2570,2570,2570,2570,0
20230829,110900,735060245,2570,2570,2570,2570,297
20230829,110800,734296955,2575,2575,2575,2575,1
20230829,110700,734294380,2575,2575,2575,2575,121
20230829,110600,733982805,2570,2575,2575,2570,803
20230829,110500,731918595,2575,2575,2575,2575,222
20230829,110400,731346945,2575,2570,2575,2570,407
20230829,110300,730300950,2575,2570,2575,2570,2
20230829,110200,730295805,2575,2570,2575,2570,601
20230829,110100,728751230,2575,2565,2580,2560,6261
20230829,110000,712661765,2565,2560,2565,2560,414
20230829,105900,711601850,2560,2565,2565,2560,136
20230829,105800,711253510,2565,2565,2565,2555,594
20230829,105700,709731910,2565,2560,2565,2560,697
20230829,105600,707947430,2560,2560,2560,2560,0
20230829,105500,707947430,2560,2560,2560,2560,0
20230829,105400,707947430,2560,2560,2560,2560,8
20230829,105300,707926950,2565,2565,2565,2560,3658
20230829,105200,698553670,2565,2560,2565,2560,573
20230829,105100,697083930,2560,2565,2565,2560,594
20230829,105000,695563270,2565,2565,2565,2565,500
20230829,104900,694280770,2565,2565,2565,2565,150
20230829,104800,693896020,2560,2565,2565,2560,406
20230829,104700,692856630,2570,2560,2570,2560,107
20230829,104600,692582640,2560,2565,2565,2560,5700
20230829,104500,677972955,2570,2570,2570,2570,2
20230829,104400,677967815,2570,2570,2570,2570,13
20230829,104300,677934405,2570,2565,2570,2565,21
20230829,104200,677880535,2570,2570,2570,2565,78
20230829,104100,677680125,2570,2570,2570,2570,833
20230829,104000,675539315,2570,2570,2570,2570,2864
20230829,103900,668178835,2570,2580,2580,2570,161
20230829,103800,667764880,2580,2580,2580,2580,61
20230829,103700,667607500,2570,2585,2585,2570,3834
20230829,103600,657705590,2585,2585,2585,2575,6014
20230829,103500,642179020,2580,2570,2580,2570,7215
20230829,103400,623569585,2570,2570,2570,2570,145
20230829,103300,623196935,2570,2570,2570,2570,526
20230829,103200,621845115,2570,2570,2570,2570,0
20230829,103100,621845115,2570,2575,2575,2570,418
20230829,103000,620770055,2570,2575,2575,2570,1861
20230829,102900,615979130,2580,2565,2580,2565,10715
20230829,102800,588397150,2560,2565,2565,2560,2743
20230829,102700,581363905,2570,2570,2570,2565,870
20230829,102600,579128515,2565,2555,2565,2555,4116
20230829,102500,568583705,2555,2560,2565,2550,964
20230829,102400,566121365,2565,2560,2565,2560,3073
20230829,102300,558251870,2550,2550,2550,2550,1400
20230829,102200,554681870,2545,2545,2545,2545,4000
20230829,102100,544501870,2560,2560,2560,2560,2202
20230829,102000,538864750,2545,2550,2555,2545,3429
20230829,101900,530124480,2550,2545,2550,2545,4893
20230829,101800,517657685,2545,2545,2545,2545,39
20230829,101700,517558430,2540,2540,2540,2540,300
20230829,101600,516796430,2540,2540,2540,2540,420
20230829,101500,515729630,2540,2540,2540,2540,1428
20230829,101400,512102510,2540,2540,2540,2540,300
20230829,101300,511340510,2540,2540,2540,2540,3837
20230829,101200,501594530,2545,2545,2545,2545,1043
20230829,101100,498940095,2545,2545,2550,2545,1968
20230829,101000,493926355,2545,2555,2555,2545,2203
20230829,100900,488311255,2555,2550,2555,2550,11
20230829,100800,488283200,2555,2555,2555,2555,1705
20230829,100700,483926925,2555,2550,2555,2550,303
20230829,100600,483152770,2555,2550,2555,2550,77
20230829,100500,482956415,2550,2550,2550,2550,1517
20230829,100400,479088065,2550,2550,2550,2545,202
20230829,100300,478572980,2550,2550,2555,2550,520
20230829,100200,477244410,2555,2555,2555,2550,67
20230829,100100,477073275,2550,2545,2550,2545,1081
20230829,100000,474316825,2545,2540,2545,2540,2654
20230829,095900,467569060,2540,2545,2545,2540,11
20230829,095800,467541090,2545,2540,2545,2540,102
20230829,095700,467281995,2540,2540,2540,2540,3444
20230829,095600,458534235,2545,2555,2555,2545,1767
20230829,095500,454037200,2560,2560,2560,2560,1
20230829,095400,454034640,2545,2565,2565,2545,1029
20230829,095300,451406910,2565,2545,2565,2545,13578
20230829,095200,416736930,2545,2540,2545,2540,1840
20230829,095100,412062630,2535,2540,2540,2535,100
20230829,095000,411808730,2545,2540,2545,2540,421
20230829,094900,410739385,2540,2540,2540,2540,1555
20230829,094800,406789685,2540,2540,2540,2540,956
20230829,094700,404361445,2540,2545,2545,2540,351
20230829,094600,403469255,2540,2540,2540,2540,791
20230829,094500,401460115,2540,2545,2550,2540,1881
20230829,094400,396672565,2550,2550,2550,2545,219
20230829,094300,396114160,2555,2540,2560,2540,13891
20230829,094200,360658865,2540,2545,2545,2540,2258
20230829,094100,354923290,2545,2540,2545,2540,4828
20230829,094000,342651500,2540,2540,2540,2540,15
20230829,093900,342613400,2540,2540,2540,2540,722
20230829,093800,340779520,2540,2535,2540,2525,4121
20230829,093700,330348660,2540,2535,2540,2535,360
20230829,093600,329434375,2535,2535,2545,2535,1581
20230829,093500,325423865,2545,2545,2545,2530,7965
20230829,093400,305230305,2545,2545,2545,2545,169
20230829,093300,304800200,2545,2540,2545,2540,837
20230829,093200,302670040,2545,2540,2545,2540,121
20230829,093100,302362100,2545,2540,2545,2535,3409
20230829,093000,293706000,2545,2545,2550,2545,3244
20230829,092900,285448020,2550,2550,2560,2550,2254
20230829,092800,279690320,2560,2560,2560,2550,3634
20230829,092700,270396175,2570,2555,2570,2555,11693
20230829,092600,240473375,2550,2550,2550,2540,10067
20230829,092500,214884335,2550,2545,2550,2540,6484
20230829,092400,198374280,2545,2535,2545,2535,3447
20230829,092300,189619345,2535,2535,2535,2535,82
20230829,092200,189411475,2530,2530,2535,2530,570
20230829,092100,187968775,2535,2535,2535,2530,1081
20230829,092000,185233690,2535,2530,2535,2525,3343
20230829,091900,176769175,2525,2525,2525,2525,1369
20230829,091800,173312450,2525,2530,2530,2525,932
20230829,091700,170958625,2530,2530,2530,2530,601
20230829,091600,169438095,2530,2535,2535,2530,22
20230829,091500,169382330,2535,2535,2535,2530,580
20230829,091400,167912830,2535,2545,2545,2535,2974
20230829,091300,160373230,2540,2535,2540,2535,4259
20230829,091200,149568885,2530,2530,2530,2525,4430
20230829,091100,138378950,2525,2530,2535,2525,4971
20230829,091000,125813555,2530,2530,2535,2530,874
20230829,090900,123602305,2535,2535,2535,2515,577
20230829,090800,122141360,2535,2500,2535,2500,9490
20230829,090700,98200195,2500,2500,2500,2500,2570
20230829,090600,91775195,2500,2515,2515,2495,676
20230829,090500,90082750,2495,2495,2495,2490,1755
20230829,090400,85705000,2505,2495,2505,2490,8122
20230829,090300,65461435,2495,2515,2515,2490,13724
20230829,090200,31052800,2520,2530,2530,2515,3655
20230829,090100,21838275,2530,2520,2530,2520,1310
20230829,090000,18535000,2520,2520,2520,2515,7328