KissMeData/009200/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184700,398839250,2315,2315,2315,2315,480
20230824,184600,398839250,2315,2315,2315,2315,0
20230824,184500,398839250,2315,2315,2315,2315,0
20230824,184400,398839250,2315,2315,2315,2315,0
20230824,184300,398839250,2315,2315,2315,2315,0
20230824,184200,398839250,2315,2315,2315,2315,0
20230824,184100,398839250,2315,2315,2315,2315,0
20230824,184000,398839250,2315,2315,2315,2315,0
20230824,183900,398839250,2315,2315,2315,2315,0
20230824,183800,398839250,2315,2315,2315,2315,0
20230824,183700,398839250,2315,2315,2315,2315,0
20230824,183600,398839250,2315,2315,2315,2315,0
20230824,183500,398839250,2315,2315,2315,2315,0
20230824,183400,398839250,2315,2315,2315,2315,0
20230824,183300,398839250,2315,2315,2315,2315,0
20230824,183200,398839250,2315,2315,2315,2315,0
20230824,183100,398839250,2315,2315,2315,2315,0
20230824,183000,398839250,2315,2315,2315,2315,0
20230824,182900,398839250,2315,2315,2315,2315,0
20230824,182800,398839250,2315,2315,2315,2315,0
20230824,182700,398839250,2315,2315,2315,2315,0
20230824,182600,398839250,2315,2315,2315,2315,0
20230824,182500,398839250,2315,2315,2315,2315,0
20230824,182400,398839250,2315,2315,2315,2315,0
20230824,182300,398839250,2315,2315,2315,2315,0
20230824,182200,398839250,2315,2315,2315,2315,0
20230824,182100,398839250,2315,2315,2315,2315,0
20230824,182000,398839250,2315,2315,2315,2315,0
20230824,181900,398839250,2315,2315,2315,2315,0
20230824,181800,398839250,2315,2315,2315,2315,0
20230824,181700,398839250,2315,2315,2315,2315,480
20230824,181600,398839250,2315,2315,2315,2315,0
20230824,181500,398839250,2315,2315,2315,2315,0
20230824,181400,398839250,2315,2315,2315,2315,0
20230824,181300,398839250,2315,2315,2315,2315,0
20230824,181200,398839250,2315,2315,2315,2315,0
20230824,181100,398839250,2315,2315,2315,2315,0
20230824,181000,398839250,2315,2315,2315,2315,0
20230824,180900,398839250,2315,2315,2315,2315,0
20230824,180800,398839250,2315,2315,2315,2315,0
20230824,180700,398839250,2315,2315,2315,2315,0
20230824,180600,398839250,2315,2315,2315,2315,0
20230824,180500,398839250,2315,2315,2315,2315,0
20230824,180400,398839250,2315,2315,2315,2315,0
20230824,180300,398839250,2315,2315,2315,2315,0
20230824,180200,398839250,2315,2315,2315,2315,0
20230824,180100,398839250,2315,2315,2315,2315,0
20230824,180000,398839250,2315,2315,2315,2315,0
20230824,175900,398839250,2315,2315,2315,2315,0
20230824,175800,398839250,2315,2315,2315,2315,0
20230824,175700,398839250,2315,2315,2315,2315,0
20230824,175600,398839250,2315,2315,2315,2315,0
20230824,175500,398839250,2315,2315,2315,2315,0
20230824,175400,398839250,2315,2315,2315,2315,0
20230824,175300,398839250,2315,2315,2315,2315,0
20230824,175200,398839250,2315,2315,2315,2315,0
20230824,175100,398839250,2315,2315,2315,2315,0
20230824,175000,398839250,2315,2315,2315,2315,0
20230824,174900,398839250,2315,2315,2315,2315,0
20230824,174800,398839250,2315,2315,2315,2315,0
20230824,174700,398839250,2315,2315,2315,2315,480
20230824,174600,398839250,2315,2315,2315,2315,0
20230824,174500,398839250,2315,2315,2315,2315,0
20230824,174400,398839250,2315,2315,2315,2315,0
20230824,174300,398839250,2315,2315,2315,2315,0
20230824,174200,398839250,2315,2315,2315,2315,0
20230824,174100,398839250,2315,2315,2315,2315,0
20230824,174000,398839250,2315,2315,2315,2315,0
20230824,173900,398839250,2315,2315,2315,2315,0
20230824,173800,398839250,2315,2315,2315,2315,0
20230824,173700,398839250,2315,2315,2315,2315,0
20230824,173600,398839250,2315,2315,2315,2315,0
20230824,173500,398839250,2315,2315,2315,2315,0
20230824,173400,398839250,2315,2315,2315,2315,0
20230824,173300,398839250,2315,2315,2315,2315,0
20230824,173200,398839250,2315,2315,2315,2315,0
20230824,173100,398839250,2315,2315,2315,2315,0
20230824,173000,398839250,2315,2315,2315,2315,0
20230824,172900,398839250,2315,2315,2315,2315,0
20230824,172800,398839250,2315,2315,2315,2315,0
20230824,172700,398839250,2315,2315,2315,2315,0
20230824,172600,398839250,2315,2315,2315,2315,0
20230824,172500,398839250,2315,2315,2315,2315,0
20230824,172400,398839250,2315,2315,2315,2315,0
20230824,172300,398839250,2315,2315,2315,2315,0
20230824,172200,398839250,2315,2315,2315,2315,0
20230824,172100,398839250,2315,2315,2315,2315,0
20230824,172000,398839250,2315,2315,2315,2315,0
20230824,171900,398839250,2315,2315,2315,2315,0
20230824,171800,398839250,2315,2315,2315,2315,0
20230824,171700,398839250,2315,2315,2315,2315,480
20230824,171600,398839250,2315,2315,2315,2315,0
20230824,171500,398839250,2315,2315,2315,2315,0
20230824,171400,398839250,2315,2315,2315,2315,0
20230824,171300,398839250,2315,2315,2315,2315,0
20230824,171200,398839250,2315,2315,2315,2315,0
20230824,171100,398839250,2315,2315,2315,2315,0
20230824,171000,398839250,2315,2315,2315,2315,0
20230824,170900,398839250,2315,2315,2315,2315,0
20230824,170800,398839250,2315,2315,2315,2315,0
20230824,170700,398839250,2315,2315,2315,2315,0
20230824,170600,398839250,2315,2315,2315,2315,0
20230824,170500,398839250,2315,2315,2315,2315,0
20230824,170400,398839250,2315,2315,2315,2315,0
20230824,170300,398839250,2315,2315,2315,2315,0
20230824,170200,398839250,2315,2315,2315,2315,0
20230824,170100,398839250,2315,2315,2315,2315,0
20230824,170000,398839250,2315,2315,2315,2315,0
20230824,165900,398839250,2315,2315,2315,2315,0
20230824,165800,398839250,2315,2315,2315,2315,0
20230824,165700,398839250,2315,2315,2315,2315,0
20230824,165600,398839250,2315,2315,2315,2315,0
20230824,165500,398839250,2315,2315,2315,2315,0
20230824,165400,398839250,2315,2315,2315,2315,0
20230824,165300,398839250,2315,2315,2315,2315,0
20230824,165200,398839250,2315,2315,2315,2315,0
20230824,165100,398839250,2315,2315,2315,2315,0
20230824,165000,398839250,2315,2315,2315,2315,0
20230824,164900,398839250,2315,2315,2315,2315,0
20230824,164800,398839250,2315,2315,2315,2315,0
20230824,164700,398839250,2315,2315,2315,2315,480
20230824,164600,398839250,2315,2315,2315,2315,0
20230824,164500,398839250,2315,2315,2315,2315,0
20230824,164400,398839250,2315,2315,2315,2315,0
20230824,164300,398839250,2315,2315,2315,2315,0
20230824,164200,398839250,2315,2315,2315,2315,0
20230824,164100,398839250,2315,2315,2315,2315,0
20230824,164000,398839250,2315,2315,2315,2315,0
20230824,163900,398839250,2315,2315,2315,2315,0
20230824,163800,398839250,2315,2315,2315,2315,0
20230824,163700,398839250,2315,2315,2315,2315,0
20230824,163600,398839250,2315,2315,2315,2315,0
20230824,163500,398839250,2315,2315,2315,2315,0
20230824,163400,398839250,2315,2315,2315,2315,0
20230824,163300,398839250,2315,2315,2315,2315,0
20230824,163200,398839250,2315,2315,2315,2315,0
20230824,163100,398839250,2315,2315,2315,2315,0
20230824,163000,398839250,2315,2315,2315,2315,0
20230824,162900,398839250,2315,2315,2315,2315,0
20230824,162800,398839250,2315,2315,2315,2315,0
20230824,162700,398839250,2315,2315,2315,2315,0
20230824,162600,398839250,2315,2315,2315,2315,0
20230824,162500,398839250,2315,2315,2315,2315,0
20230824,162400,398839250,2315,2315,2315,2315,0
20230824,162300,398839250,2315,2315,2315,2315,0
20230824,162200,398839250,2315,2315,2315,2315,0
20230824,162100,398839250,2315,2315,2315,2315,0
20230824,162000,398839250,2315,2315,2315,2315,0
20230824,161900,398839250,2315,2315,2315,2315,0
20230824,161800,398839250,2315,2315,2315,2315,0
20230824,161700,398839250,2315,2315,2315,2315,480
20230824,161600,398839250,2315,2315,2315,2315,0
20230824,161500,398839250,2315,2315,2315,2315,0
20230824,161400,398839250,2315,2315,2315,2315,0
20230824,161300,398839250,2315,2315,2315,2315,0
20230824,161200,398839250,2315,2315,2315,2315,0
20230824,161100,398839250,2315,2315,2315,2315,0
20230824,161000,398839250,2315,2315,2315,2315,0
20230824,160900,398839250,2315,2315,2315,2315,0
20230824,160800,398839250,2315,2315,2315,2315,0
20230824,160700,398839250,2315,2315,2315,2315,0
20230824,160600,398839250,2315,2315,2315,2315,0
20230824,160500,398839250,2315,2315,2315,2315,0
20230824,160400,398839250,2315,2315,2315,2315,0
20230824,160300,398839250,2315,2315,2315,2315,0
20230824,160200,398839250,2315,2315,2315,2315,0
20230824,160100,398839250,2315,2315,2315,2315,0
20230824,160000,398839250,2315,2315,2315,2315,0
20230824,155900,398839250,2315,2315,2315,2315,0
20230824,155800,398839250,2315,2315,2315,2315,0
20230824,155700,398839250,2315,2315,2315,2315,0
20230824,155600,398839250,2315,2315,2315,2315,0
20230824,155500,398839250,2315,2315,2315,2315,0
20230824,155400,398839250,2315,2315,2315,2315,0
20230824,155300,398839250,2315,2315,2315,2315,0
20230824,155200,398839250,2315,2315,2315,2315,0
20230824,155100,398839250,2315,2315,2315,2315,0
20230824,155000,398839250,2315,2315,2315,2315,0
20230824,154900,398839250,2315,2315,2315,2315,0
20230824,154800,398839250,2315,2315,2315,2315,0
20230824,154700,398839250,2315,2315,2315,2315,480
20230824,154600,398839250,2315,2315,2315,2315,0
20230824,154500,398839250,2315,2315,2315,2315,0
20230824,154400,398839250,2315,2315,2315,2315,0
20230824,154300,398839250,2315,2315,2315,2315,0
20230824,154200,398839250,2315,2315,2315,2315,0
20230824,154100,398839250,2315,2315,2315,2315,0
20230824,154000,398839250,2315,2315,2315,2315,0
20230824,153900,398839250,2315,2315,2315,2315,0
20230824,153800,398839250,2315,2315,2315,2315,0
20230824,153700,398839250,2315,2315,2315,2315,0
20230824,153600,398839250,2315,2315,2315,2315,0
20230824,153500,398839250,2315,2315,2315,2315,0
20230824,153400,398839250,2315,2315,2315,2315,0
20230824,153300,398839250,2315,2315,2315,2315,0
20230824,153200,398839250,2315,2315,2315,2315,0
20230824,153100,398839250,2315,2315,2315,2315,0
20230824,153000,398839250,2315,2315,2315,2315,480
20230824,152900,397728050,2315,2315,2315,2315,0
20230824,152800,397728050,2315,2315,2315,2315,0
20230824,152700,397728050,2315,2315,2315,2315,0
20230824,152600,397728050,2315,2315,2315,2315,0
20230824,152500,397728050,2315,2315,2315,2315,0
20230824,152400,397728050,2315,2315,2315,2315,0
20230824,152300,397728050,2315,2315,2315,2315,0
20230824,152200,397728050,2315,2315,2315,2315,0
20230824,152100,397728050,2315,2315,2315,2315,0
20230824,152000,397728050,2315,2315,2315,2315,0
20230824,151900,397728050,2315,2320,2325,2315,505
20230824,151800,396558910,2325,2325,2325,2315,1488
20230824,151700,393100670,2330,2325,2330,2325,1679
20230824,151600,389196875,2315,2320,2320,2315,875
20230824,151500,387171240,2325,2315,2325,2315,107
20230824,151400,386923505,2325,2325,2325,2315,12
20230824,151300,386895705,2315,2325,2325,2315,633
20230824,151200,385430150,2320,2325,2325,2320,25
20230824,151100,385372145,2325,2325,2325,2320,74
20230824,151000,385200180,2325,2325,2325,2325,9
20230824,150900,385179255,2325,2325,2325,2325,1
20230824,150800,385176930,2325,2325,2325,2325,1
20230824,150700,385174605,2325,2325,2325,2325,4
20230824,150600,385165305,2320,2320,2320,2320,1
20230824,150500,385162985,2325,2325,2325,2320,5
20230824,150400,385151365,2320,2325,2325,2320,25
20230824,150300,385093360,2325,2325,2325,2325,2
20230824,150200,385088710,2325,2315,2325,2315,7
20230824,150100,385072495,2315,2320,2320,2315,100
20230824,150000,384840990,2325,2325,2325,2315,766
20230824,145900,383066685,2325,2320,2325,2315,665
20230824,145800,381527195,2325,2325,2325,2325,0
20230824,145700,381527195,2325,2325,2325,2325,25
20230824,145600,381469070,2325,2320,2325,2320,44
20230824,145500,381366935,2320,2310,2320,2310,375
20230824,145400,380498860,2315,2315,2315,2315,15
20230824,145300,380464135,2320,2320,2320,2315,10
20230824,145200,380440965,2320,2320,2320,2320,2
20230824,145100,380436325,2320,2320,2320,2320,0
20230824,145000,380436325,2320,2320,2320,2310,1501
20230824,144900,376964295,2325,2325,2325,2325,0
20230824,144800,376964295,2325,2325,2325,2325,32
20230824,144700,376889895,2325,2325,2325,2325,0
20230824,144600,376889895,2325,2325,2325,2325,0
20230824,144500,376889895,2325,2325,2325,2325,4
20230824,144400,376880595,2315,2315,2315,2315,0
20230824,144300,376880595,2315,2320,2325,2315,107
20230824,144200,376632870,2325,2325,2325,2325,0
20230824,144100,376632870,2325,2325,2325,2325,0
20230824,144000,376632870,2325,2325,2325,2325,0
20230824,143900,376632870,2325,2325,2325,2325,0
20230824,143800,376632870,2325,2325,2325,2325,0
20230824,143700,376632870,2325,2325,2325,2325,4
20230824,143600,376623570,2325,2320,2325,2315,5
20230824,143500,376611975,2325,2325,2325,2325,2
20230824,143400,376607325,2325,2325,2325,2325,0
20230824,143300,376607325,2325,2325,2325,2325,0
20230824,143200,376607325,2325,2325,2325,2325,0
20230824,143100,376607325,2325,2320,2325,2320,567
20230824,143000,375291515,2320,2315,2320,2315,10
20230824,142900,375268345,2315,2320,2320,2315,2003
20230824,142800,370631385,2320,2320,2320,2320,18
20230824,142700,370589625,2320,2320,2320,2320,3
20230824,142600,370582665,2320,2320,2320,2320,120
20230824,142500,370304265,2320,2320,2320,2320,1
20230824,142400,370301945,2310,2315,2315,2310,1781
20230824,142300,366180250,2320,2320,2320,2320,0
20230824,142200,366180250,2320,2315,2320,2315,494
20230824,142100,365036620,2315,2315,2315,2315,2939
20230824,142000,358232835,2320,2320,2320,2320,0
20230824,141900,358232835,2320,2320,2320,2320,0
20230824,141800,358232835,2320,2320,2320,2320,1
20230824,141700,358230515,2320,2320,2320,2320,0
20230824,141600,358230515,2320,2320,2320,2320,0
20230824,141500,358230515,2320,2320,2320,2320,1
20230824,141400,358228195,2315,2320,2320,2315,256
20230824,141300,357635025,2320,2315,2320,2315,7
20230824,141200,357618815,2320,2315,2320,2315,2
20230824,141100,357614180,2320,2320,2320,2320,0
20230824,141000,357614180,2320,2320,2320,2320,102
20230824,140900,357377540,2325,2325,2325,2325,0
20230824,140800,357377540,2325,2325,2325,2325,0
20230824,140700,357377540,2325,2325,2325,2325,15
20230824,140600,357342665,2325,2320,2325,2320,2
20230824,140500,357338020,2325,2320,2325,2320,68
20230824,140400,357180250,2320,2320,2320,2320,2
20230824,140300,357175610,2320,2320,2320,2320,3
20230824,140200,357168650,2320,2320,2320,2315,2030
20230824,140100,352467945,2320,2320,2325,2320,523
20230824,140000,351254580,2325,2320,2325,2320,237
20230824,135900,350704735,2325,2325,2325,2325,0
20230824,135800,350704735,2325,2325,2325,2325,371
20230824,135700,349842160,2325,2325,2325,2325,0
20230824,135600,349842160,2325,2325,2325,2325,0
20230824,135500,349842160,2325,2325,2325,2325,0
20230824,135400,349842160,2325,2325,2325,2325,0
20230824,135300,349842160,2325,2320,2325,2320,7
20230824,135200,349825915,2325,2325,2325,2325,0
20230824,135100,349825915,2325,2325,2325,2325,0
20230824,135000,349825915,2325,2325,2325,2325,0
20230824,134900,349825915,2325,2325,2325,2325,0
20230824,134800,349825915,2325,2325,2325,2325,0
20230824,134700,349825915,2325,2325,2325,2325,0
20230824,134600,349825915,2325,2325,2325,2325,0
20230824,134500,349825915,2325,2325,2325,2325,2
20230824,134400,349821265,2325,2325,2325,2325,1
20230824,134300,349818940,2315,2320,2320,2315,6
20230824,134200,349805045,2325,2325,2325,2325,0
20230824,134100,349805045,2325,2325,2325,2325,1
20230824,134000,349802720,2325,2325,2325,2315,1502
20230824,133900,346325450,2325,2325,2325,2325,1
20230824,133800,346323125,2325,2320,2325,2320,658
20230824,133700,344796560,2325,2320,2325,2320,201
20230824,133600,344330235,2320,2320,2320,2320,40
20230824,133500,344237435,2325,2325,2325,2325,2
20230824,133400,344232785,2325,2325,2325,2325,1
20230824,133300,344230460,2320,2320,2320,2320,306
20230824,133200,343520540,2325,2325,2325,2325,0
20230824,133100,343520540,2325,2325,2325,2325,0
20230824,133000,343520540,2325,2325,2325,2325,0
20230824,132900,343520540,2325,2320,2325,2320,871
20230824,132800,341499815,2320,2320,2320,2320,100
20230824,132700,341267815,2325,2325,2325,2325,0
20230824,132600,341267815,2325,2325,2325,2325,0
20230824,132500,341267815,2325,2325,2325,2325,0
20230824,132400,341267815,2325,2325,2325,2325,1
20230824,132300,341265490,2320,2320,2320,2320,6
20230824,132200,341251570,2325,2325,2325,2325,2
20230824,132100,341246920,2330,2330,2330,2330,0
20230824,132000,341246920,2330,2330,2330,2330,0
20230824,131900,341246920,2330,2330,2330,2330,0
20230824,131800,341246920,2330,2330,2330,2330,0
20230824,131700,341246920,2330,2325,2330,2325,6
20230824,131600,341232965,2320,2325,2325,2320,301
20230824,131500,340534640,2330,2320,2330,2320,2179
20230824,131400,335479350,2320,2320,2320,2320,0
20230824,131300,335479350,2320,2320,2320,2320,0
20230824,131200,335479350,2320,2320,2320,2320,6
20230824,131100,335465430,2320,2330,2330,2320,5001
20230824,131000,323829785,2330,2330,2330,2330,100
20230824,130900,323596785,2335,2335,2335,2335,0
20230824,130800,323596785,2335,2335,2335,2335,610
20230824,130700,322172435,2335,2340,2340,2335,1318
20230824,130600,319093765,2340,2340,2340,2340,128
20230824,130500,318794245,2335,2335,2335,2335,50
20230824,130400,318677495,2340,2340,2340,2340,2637
20230824,130300,312506915,2340,2340,2340,2340,0
20230824,130200,312506915,2340,2340,2340,2340,5123
20230824,130100,300519095,2340,2335,2340,2335,151
20230824,130000,300166255,2335,2335,2335,2335,26
20230824,125900,300105545,2340,2340,2340,2340,180
20230824,125800,299684345,2340,2335,2340,2335,354
20230824,125700,298857255,2335,2335,2335,2335,500
20230824,125600,297689755,2340,2340,2340,2340,1
20230824,125500,297687415,2335,2335,2335,2335,1014
20230824,125400,295319725,2335,2335,2335,2335,4
20230824,125300,295310385,2335,2335,2335,2335,1559
20230824,125200,291670120,2340,2340,2340,2340,0
20230824,125100,291670120,2340,2335,2340,2335,1829
20230824,125000,287399400,2335,2335,2335,2335,0
20230824,124900,287399400,2335,2335,2335,2335,0
20230824,124800,287399400,2335,2335,2335,2335,10
20230824,124700,287376050,2335,2335,2335,2335,0
20230824,124600,287376050,2335,2335,2335,2335,10
20230824,124500,287352700,2335,2335,2335,2335,30
20230824,124400,287282650,2335,2335,2335,2335,120
20230824,124300,287002450,2335,2330,2335,2325,595
20230824,124200,285618440,2335,2330,2335,2330,131
20230824,124100,285313190,2335,2330,2335,2330,704
20230824,124000,283672865,2335,2330,2335,2330,999
20230824,123900,281344190,2330,2330,2330,2330,3000
20230824,123800,274354190,2330,2330,2330,2330,1
20230824,123700,274351860,2325,2325,2325,2325,1055
20230824,123600,271898985,2325,2325,2325,2325,0
20230824,123500,271898985,2325,2325,2325,2325,2000
20230824,123400,267248985,2325,2325,2325,2325,4
20230824,123300,267239685,2325,2325,2325,2325,1
20230824,123200,267237360,2325,2330,2330,2325,14
20230824,123100,267204750,2330,2325,2330,2325,150
20230824,123000,266855900,2325,2325,2325,2325,0
20230824,122900,266855900,2325,2325,2325,2325,0
20230824,122800,266855900,2325,2325,2325,2325,0
20230824,122700,266855900,2325,2325,2325,2325,0
20230824,122600,266855900,2325,2325,2325,2325,1
20230824,122500,266853575,2325,2325,2325,2325,61
20230824,122400,266711750,2330,2330,2330,2330,0
20230824,122300,266711750,2330,2330,2330,2330,1
20230824,122200,266709420,2325,2325,2325,2325,244
20230824,122100,266142120,2320,2320,2320,2320,0
20230824,122000,266142120,2320,2320,2320,2320,6
20230824,121900,266128200,2320,2320,2320,2320,4000
20230824,121800,256848200,2325,2325,2325,2325,0
20230824,121700,256848200,2325,2325,2325,2325,0
20230824,121600,256848200,2325,2325,2325,2325,10
20230824,121500,256824950,2325,2325,2325,2325,0
20230824,121400,256824950,2325,2325,2325,2325,0
20230824,121300,256824950,2325,2325,2325,2325,1
20230824,121200,256822625,2320,2320,2325,2320,107
20230824,121100,256574380,2320,2325,2325,2320,1210
20230824,121000,253766965,2325,2325,2325,2325,0
20230824,120900,253766965,2325,2325,2325,2325,0
20230824,120800,253766965,2325,2325,2325,2325,100
20230824,120700,253534465,2325,2325,2325,2325,0
20230824,120600,253534465,2325,2325,2325,2325,0
20230824,120500,253534465,2325,2325,2325,2325,5
20230824,120400,253522840,2325,2325,2330,2325,132
20230824,120300,253215440,2330,2325,2330,2320,6
20230824,120200,253201505,2330,2330,2330,2330,1
20230824,120100,253199175,2320,2325,2325,2320,1066
20230824,120000,250722315,2330,2330,2330,2330,0
20230824,115900,250722315,2330,2330,2330,2330,0
20230824,115800,250722315,2330,2330,2330,2330,0
20230824,115700,250722315,2330,2330,2330,2330,0
20230824,115600,250722315,2330,2330,2330,2330,0
20230824,115500,250722315,2330,2330,2330,2330,0
20230824,115400,250722315,2330,2330,2330,2330,1
20230824,115300,250719985,2325,2330,2330,2325,2004
20230824,115200,246060670,2320,2330,2330,2320,5732
20230824,115100,232722385,2330,2330,2330,2330,1141
20230824,115000,230063855,2335,2335,2335,2335,0
20230824,114900,230063855,2335,2335,2335,2335,0
20230824,114800,230063855,2335,2330,2335,2330,516
20230824,114700,228859070,2335,2335,2335,2335,626
20230824,114600,227397360,2335,2335,2335,2335,1
20230824,114500,227395025,2330,2330,2330,2330,1766
20230824,114400,223280245,2335,2335,2335,2335,1
20230824,114300,223277910,2330,2330,2330,2330,6
20230824,114200,223263930,2335,2335,2335,2335,389
20230824,114100,222355615,2335,2335,2335,2335,0
20230824,114000,222355615,2335,2335,2335,2335,804
20230824,113900,220478275,2335,2335,2335,2335,0
20230824,113800,220478275,2335,2330,2335,2330,336
20230824,113700,219695390,2335,2335,2335,2335,0
20230824,113600,219695390,2335,2335,2335,2335,1010
20230824,113500,217337040,2335,2335,2335,2335,5
20230824,113400,217325365,2335,2330,2335,2330,909
20230824,113300,215207380,2335,2335,2335,2330,113
20230824,113200,214943530,2335,2330,2335,2330,1255
20230824,113100,212019360,2335,2335,2335,2335,1
20230824,113000,212017025,2330,2330,2330,2330,1175
20230824,112900,209279275,2330,2325,2330,2325,50
20230824,112800,209162955,2325,2325,2325,2325,0
20230824,112700,209162955,2325,2325,2325,2325,0
20230824,112600,209162955,2325,2325,2330,2325,43
20230824,112500,209062960,2325,2330,2330,2325,2579
20230824,112400,203066435,2335,2330,2335,2330,2
20230824,112300,203061770,2340,2335,2340,2335,101
20230824,112200,202825930,2330,2335,2335,2330,3036
20230824,112100,195751870,2335,2330,2335,2330,158
20230824,112000,195383720,2340,2330,2340,2330,7
20230824,111900,195367400,2330,2330,2330,2330,38
20230824,111800,195278860,2340,2335,2340,2330,1217
20230824,111700,192437375,2335,2325,2340,2325,5716
20230824,111600,179110685,2325,2325,2325,2325,0
20230824,111500,179110685,2325,2320,2325,2320,2966
20230824,111400,172229560,2315,2315,2315,2315,1
20230824,111300,172227245,2315,2315,2320,2315,3
20230824,111200,172220295,2320,2320,2320,2320,1
20230824,111100,172217975,2320,2310,2320,2310,288
20230824,111000,171551360,2315,2310,2315,2310,1407
20230824,110900,168296655,2315,2315,2315,2315,0
20230824,110800,168296655,2315,2310,2315,2310,40
20230824,110700,168204250,2315,2310,2315,2310,803
20230824,110600,166345485,2315,2310,2315,2310,284
20230824,110500,165689390,2310,2315,2315,2310,712
20230824,110400,164041370,2315,2310,2315,2310,2
20230824,110300,164036745,2310,2310,2310,2310,109
20230824,110200,163784955,2310,2310,2310,2310,1215
20230824,110100,160978305,2310,2310,2310,2310,14
20230824,110000,160945965,2310,2310,2310,2310,1
20230824,105900,160943655,2310,2310,2310,2310,1
20230824,105800,160941345,2305,2305,2305,2305,24
20230824,105700,160886025,2310,2310,2310,2310,0
20230824,105600,160886025,2310,2305,2310,2305,13
20230824,105500,160856000,2310,2310,2310,2305,108
20230824,105400,160606555,2310,2310,2310,2310,0
20230824,105300,160606555,2310,2305,2310,2305,7
20230824,105200,160590415,2310,2310,2310,2310,20
20230824,105100,160544215,2310,2310,2310,2310,1
20230824,105000,160541905,2310,2310,2310,2310,0
20230824,104900,160541905,2310,2310,2310,2310,0
20230824,104800,160541905,2310,2310,2310,2310,0
20230824,104700,160541905,2310,2310,2310,2310,0
20230824,104600,160541905,2310,2310,2310,2310,0
20230824,104500,160541905,2310,2310,2310,2310,0
20230824,104400,160541905,2310,2310,2310,2310,1
20230824,104300,160539595,2305,2305,2305,2305,6
20230824,104200,160525765,2315,2310,2315,2310,266
20230824,104100,159909985,2315,2315,2315,2310,124
20230824,104000,159623025,2315,2315,2315,2315,0
20230824,103900,159623025,2315,2315,2315,2315,0
20230824,103800,159623025,2315,2315,2315,2315,0
20230824,103700,159623025,2315,2315,2315,2315,0
20230824,103600,159623025,2315,2315,2315,2315,0
20230824,103500,159623025,2315,2315,2315,2315,0
20230824,103400,159623025,2315,2315,2315,2315,0
20230824,103300,159623025,2315,2315,2315,2315,1
20230824,103200,159620710,2300,2305,2315,2300,2421
20230824,103100,154046370,2315,2305,2315,2305,1003
20230824,103000,151728825,2310,2305,2310,2300,243
20230824,102900,151168920,2305,2305,2305,2305,822
20230824,102800,149274210,2305,2305,2305,2305,1000
20230824,102700,146969210,2305,2305,2305,2305,500
20230824,102600,145816710,2300,2300,2300,2300,19
20230824,102500,145773010,2305,2305,2305,2305,0
20230824,102400,145773010,2305,2305,2305,2305,539
20230824,102300,144530615,2305,2305,2305,2305,0
20230824,102200,144530615,2305,2300,2305,2300,12
20230824,102100,144503010,2300,2300,2300,2300,160
20230824,102000,144135010,2305,2305,2305,2305,1
20230824,101900,144132705,2305,2305,2305,2305,0
20230824,101800,144132705,2305,2305,2305,2305,19
20230824,101700,144088910,2310,2310,2310,2310,0
20230824,101600,144088910,2310,2310,2310,2310,0
20230824,101500,144088910,2310,2310,2310,2310,0
20230824,101400,144088910,2310,2310,2310,2310,535
20230824,101300,142853060,2310,2310,2310,2310,1
20230824,101200,142850750,2305,2305,2305,2305,498
20230824,101100,141702860,2305,2300,2305,2300,41
20230824,101000,141608555,2300,2300,2300,2300,3
20230824,100900,141601655,2300,2305,2305,2300,21
20230824,100800,141553350,2295,2305,2305,2295,503
20230824,100700,140398930,2305,2300,2305,2300,47
20230824,100600,140290690,2300,2300,2300,2295,504
20230824,100500,139133685,2305,2305,2305,2305,1
20230824,100400,139131380,2300,2305,2305,2300,51
20230824,100300,139013830,2310,2310,2310,2310,0
20230824,100200,139013830,2310,2310,2310,2310,0
20230824,100100,139013830,2310,2305,2310,2305,1152
20230824,100000,136353120,2305,2305,2305,2305,500
20230824,095900,135200620,2305,2300,2305,2300,40
20230824,095800,135108450,2300,2300,2305,2300,741
20230824,095700,133404145,2300,2300,2300,2300,0
20230824,095600,133404145,2300,2300,2300,2300,0
20230824,095500,133404145,2300,2305,2305,2300,35
20230824,095400,133323495,2305,2305,2305,2305,70
20230824,095300,133162145,2310,2310,2310,2310,44
20230824,095200,133060505,2310,2310,2310,2310,283
20230824,095100,132406775,2310,2305,2310,2305,1001
20230824,095000,130099465,2305,2305,2305,2305,606
20230824,094900,128702635,2305,2305,2305,2305,0
20230824,094800,128702635,2305,2300,2305,2300,5
20230824,094700,128691130,2300,2300,2300,2300,0
20230824,094600,128691130,2300,2300,2300,2300,77
20230824,094500,128514030,2295,2295,2295,2295,257
20230824,094400,127924215,2295,2295,2295,2295,1
20230824,094300,127921920,2300,2300,2300,2300,0
20230824,094200,127921920,2300,2300,2300,2300,5
20230824,094100,127910420,2300,2300,2300,2300,0
20230824,094000,127910420,2300,2295,2300,2295,225
20230824,093900,127392945,2295,2300,2300,2290,4490
20230824,093800,117099115,2310,2310,2310,2310,0
20230824,093700,117099115,2310,2310,2310,2310,3
20230824,093600,117092185,2305,2305,2305,2305,10
20230824,093500,117069135,2305,2305,2305,2305,17
20230824,093400,117029950,2310,2310,2310,2310,0
20230824,093300,117029950,2310,2310,2310,2300,948
20230824,093200,114849530,2305,2295,2305,2295,9102
20230824,093100,93960430,2300,2300,2300,2300,1005
20230824,093000,91648930,2300,2295,2300,2295,7
20230824,092900,91632860,2295,2295,2295,2295,4000
20230824,092800,82452860,2300,2295,2300,2290,322
20230824,092700,81714105,2300,2300,2300,2300,0
20230824,092600,81714105,2300,2300,2300,2300,0
20230824,092500,81714105,2300,2300,2300,2300,0
20230824,092400,81714105,2300,2300,2300,2300,0
20230824,092300,81714105,2300,2295,2300,2295,1177
20230824,092200,79012885,2295,2295,2295,2295,612
20230824,092100,77608345,2300,2300,2300,2300,0
20230824,092000,77608345,2300,2300,2300,2300,50
20230824,091900,77493345,2300,2300,2300,2300,0
20230824,091800,77493345,2300,2290,2300,2290,592
20230824,091700,76135200,2290,2295,2295,2290,104
20230824,091600,75897020,2300,2305,2305,2300,48
20230824,091500,75786585,2305,2300,2305,2300,2
20230824,091400,75781980,2300,2300,2300,2300,1
20230824,091300,75779680,2310,2310,2310,2290,6942
20230824,091200,59833860,2300,2310,2310,2300,1083
20230824,091100,57339195,2305,2310,2310,2305,368
20230824,091000,56489875,2310,2310,2310,2310,0
20230824,090900,56489875,2310,2310,2310,2310,600
20230824,090800,55103875,2310,2305,2310,2305,1833
20230824,090700,50878805,2310,2310,2310,2310,0
20230824,090600,50878805,2310,2305,2310,2305,2
20230824,090500,50874190,2295,2295,2295,2295,0
20230824,090400,50874190,2295,2300,2300,2295,1383
20230824,090300,47697220,2300,2310,2310,2300,291
20230824,090200,47025095,2310,2310,2310,2310,438
20230824,090100,46013315,2295,2305,2310,2295,7180
20230824,090000,29503315,2300,2285,2300,2285,12730