KissMeData/017900/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185700,642958165,2330,2330,2330,2330,3895
20230822,185600,642958165,2330,2330,2330,2330,0
20230822,185500,642958165,2330,2330,2330,2330,0
20230822,185400,642958165,2330,2330,2330,2330,0
20230822,185300,642958165,2330,2330,2330,2330,0
20230822,185200,642958165,2330,2330,2330,2330,0
20230822,185100,642958165,2330,2330,2330,2330,0
20230822,185000,642958165,2330,2330,2330,2330,0
20230822,184900,642958165,2330,2330,2330,2330,0
20230822,184800,642958165,2330,2330,2330,2330,0
20230822,184700,642958165,2330,2330,2330,2330,0
20230822,184600,642958165,2330,2330,2330,2330,0
20230822,184500,642958165,2330,2330,2330,2330,0
20230822,184400,642958165,2330,2330,2330,2330,0
20230822,184300,642958165,2330,2330,2330,2330,0
20230822,184200,642958165,2330,2330,2330,2330,0
20230822,184100,642958165,2330,2330,2330,2330,0
20230822,184000,642958165,2330,2330,2330,2330,0
20230822,183900,642958165,2330,2330,2330,2330,0
20230822,183800,642958165,2330,2330,2330,2330,0
20230822,183700,642958165,2330,2330,2330,2330,0
20230822,183600,642958165,2330,2330,2330,2330,0
20230822,183500,642958165,2330,2330,2330,2330,0
20230822,183400,642958165,2330,2330,2330,2330,0
20230822,183300,642958165,2330,2330,2330,2330,0
20230822,183200,642958165,2330,2330,2330,2330,0
20230822,183100,642958165,2330,2330,2330,2330,0
20230822,183000,642958165,2330,2330,2330,2330,0
20230822,182900,642958165,2330,2330,2330,2330,0
20230822,182800,642958165,2330,2330,2330,2330,0
20230822,182700,642958165,2330,2330,2330,2330,3895
20230822,182600,642958165,2330,2330,2330,2330,0
20230822,182500,642958165,2330,2330,2330,2330,0
20230822,182400,642958165,2330,2330,2330,2330,0
20230822,182300,642958165,2330,2330,2330,2330,0
20230822,182200,642958165,2330,2330,2330,2330,0
20230822,182100,642958165,2330,2330,2330,2330,0
20230822,182000,642958165,2330,2330,2330,2330,0
20230822,181900,642958165,2330,2330,2330,2330,0
20230822,181800,642958165,2330,2330,2330,2330,0
20230822,181700,642958165,2330,2330,2330,2330,0
20230822,181600,642958165,2330,2330,2330,2330,0
20230822,181500,642958165,2330,2330,2330,2330,0
20230822,181400,642958165,2330,2330,2330,2330,0
20230822,181300,642958165,2330,2330,2330,2330,0
20230822,181200,642958165,2330,2330,2330,2330,0
20230822,181100,642958165,2330,2330,2330,2330,0
20230822,181000,642958165,2330,2330,2330,2330,0
20230822,180900,642958165,2330,2330,2330,2330,0
20230822,180800,642958165,2330,2330,2330,2330,0
20230822,180700,642958165,2330,2330,2330,2330,0
20230822,180600,642958165,2330,2330,2330,2330,0
20230822,180500,642958165,2330,2330,2330,2330,0
20230822,180400,642958165,2330,2330,2330,2330,0
20230822,180300,642958165,2330,2330,2330,2330,0
20230822,180200,642958165,2330,2330,2330,2330,0
20230822,180100,642958165,2330,2330,2330,2330,0
20230822,180000,642958165,2330,2330,2330,2330,0
20230822,175900,642958165,2330,2330,2330,2330,0
20230822,175800,642958165,2330,2330,2330,2330,0
20230822,175700,642958165,2330,2330,2330,2330,3895
20230822,175600,642958165,2330,2330,2330,2330,0
20230822,175500,642958165,2330,2330,2330,2330,0
20230822,175400,642958165,2330,2330,2330,2330,0
20230822,175300,642958165,2330,2330,2330,2330,0
20230822,175200,642958165,2330,2330,2330,2330,0
20230822,175100,642958165,2330,2330,2330,2330,0
20230822,175000,642958165,2330,2330,2330,2330,0
20230822,174900,642958165,2330,2330,2330,2330,0
20230822,174800,642958165,2330,2330,2330,2330,0
20230822,174700,642958165,2330,2330,2330,2330,0
20230822,174600,642958165,2330,2330,2330,2330,0
20230822,174500,642958165,2330,2330,2330,2330,0
20230822,174400,642958165,2330,2330,2330,2330,0
20230822,174300,642958165,2330,2330,2330,2330,0
20230822,174200,642958165,2330,2330,2330,2330,0
20230822,174100,642958165,2330,2330,2330,2330,0
20230822,174000,642958165,2330,2330,2330,2330,0
20230822,173900,642958165,2330,2330,2330,2330,0
20230822,173800,642958165,2330,2330,2330,2330,0
20230822,173700,642958165,2330,2330,2330,2330,0
20230822,173600,642958165,2330,2330,2330,2330,0
20230822,173500,642958165,2330,2330,2330,2330,0
20230822,173400,642958165,2330,2330,2330,2330,0
20230822,173300,642958165,2330,2330,2330,2330,0
20230822,173200,642958165,2330,2330,2330,2330,0
20230822,173100,642958165,2330,2330,2330,2330,0
20230822,173000,642958165,2330,2330,2330,2330,0
20230822,172900,642958165,2330,2330,2330,2330,0
20230822,172800,642958165,2330,2330,2330,2330,0
20230822,172700,642958165,2330,2330,2330,2330,3895
20230822,172600,642958165,2330,2330,2330,2330,0
20230822,172500,642958165,2330,2330,2330,2330,0
20230822,172400,642958165,2330,2330,2330,2330,0
20230822,172300,642958165,2330,2330,2330,2330,0
20230822,172200,642958165,2330,2330,2330,2330,0
20230822,172100,642958165,2330,2330,2330,2330,0
20230822,172000,642958165,2330,2330,2330,2330,0
20230822,171900,642958165,2330,2330,2330,2330,0
20230822,171800,642958165,2330,2330,2330,2330,0
20230822,171700,642958165,2330,2330,2330,2330,0
20230822,171600,642958165,2330,2330,2330,2330,0
20230822,171500,642958165,2330,2330,2330,2330,0
20230822,171400,642958165,2330,2330,2330,2330,0
20230822,171300,642958165,2330,2330,2330,2330,0
20230822,171200,642958165,2330,2330,2330,2330,0
20230822,171100,642958165,2330,2330,2330,2330,0
20230822,171000,642958165,2330,2330,2330,2330,0
20230822,170900,642958165,2330,2330,2330,2330,0
20230822,170800,642958165,2330,2330,2330,2330,0
20230822,170700,642958165,2330,2330,2330,2330,0
20230822,170600,642958165,2330,2330,2330,2330,0
20230822,170500,642958165,2330,2330,2330,2330,0
20230822,170400,642958165,2330,2330,2330,2330,0
20230822,170300,642958165,2330,2330,2330,2330,0
20230822,170200,642958165,2330,2330,2330,2330,0
20230822,170100,642958165,2330,2330,2330,2330,0
20230822,170000,642958165,2330,2330,2330,2330,0
20230822,165900,642958165,2330,2330,2330,2330,0
20230822,165800,642958165,2330,2330,2330,2330,0
20230822,165700,642958165,2330,2330,2330,2330,3895
20230822,165600,642958165,2330,2330,2330,2330,0
20230822,165500,642958165,2330,2330,2330,2330,0
20230822,165400,642958165,2330,2330,2330,2330,0
20230822,165300,642958165,2330,2330,2330,2330,0
20230822,165200,642958165,2330,2330,2330,2330,0
20230822,165100,642958165,2330,2330,2330,2330,0
20230822,165000,642958165,2330,2330,2330,2330,0
20230822,164900,642958165,2330,2330,2330,2330,0
20230822,164800,642958165,2330,2330,2330,2330,0
20230822,164700,642958165,2330,2330,2330,2330,0
20230822,164600,642958165,2330,2330,2330,2330,0
20230822,164500,642958165,2330,2330,2330,2330,0
20230822,164400,642958165,2330,2330,2330,2330,0
20230822,164300,642958165,2330,2330,2330,2330,0
20230822,164200,642958165,2330,2330,2330,2330,0
20230822,164100,642958165,2330,2330,2330,2330,0
20230822,164000,642958165,2330,2330,2330,2330,0
20230822,163900,642958165,2330,2330,2330,2330,0
20230822,163800,642958165,2330,2330,2330,2330,0
20230822,163700,642958165,2330,2330,2330,2330,0
20230822,163600,642958165,2330,2330,2330,2330,0
20230822,163500,642958165,2330,2330,2330,2330,0
20230822,163400,642958165,2330,2330,2330,2330,0
20230822,163300,642958165,2330,2330,2330,2330,0
20230822,163200,642958165,2330,2330,2330,2330,0
20230822,163100,642958165,2330,2330,2330,2330,0
20230822,163000,642958165,2330,2330,2330,2330,0
20230822,162900,642958165,2330,2330,2330,2330,0
20230822,162800,642958165,2330,2330,2330,2330,0
20230822,162700,642958165,2330,2330,2330,2330,3895
20230822,162600,642958165,2330,2330,2330,2330,0
20230822,162500,642958165,2330,2330,2330,2330,0
20230822,162400,642958165,2330,2330,2330,2330,0
20230822,162300,642958165,2330,2330,2330,2330,0
20230822,162200,642958165,2330,2330,2330,2330,0
20230822,162100,642958165,2330,2330,2330,2330,0
20230822,162000,642958165,2330,2330,2330,2330,0
20230822,161900,642958165,2330,2330,2330,2330,0
20230822,161800,642958165,2330,2330,2330,2330,0
20230822,161700,642958165,2330,2330,2330,2330,0
20230822,161600,642958165,2330,2330,2330,2330,0
20230822,161500,642958165,2330,2330,2330,2330,0
20230822,161400,642958165,2330,2330,2330,2330,0
20230822,161300,642958165,2330,2330,2330,2330,0
20230822,161200,642958165,2330,2330,2330,2330,0
20230822,161100,642958165,2330,2330,2330,2330,0
20230822,161000,642958165,2330,2330,2330,2330,0
20230822,160900,642958165,2330,2330,2330,2330,0
20230822,160800,642958165,2330,2330,2330,2330,0
20230822,160700,642958165,2330,2330,2330,2330,0
20230822,160600,642958165,2330,2330,2330,2330,0
20230822,160500,642958165,2330,2330,2330,2330,0
20230822,160400,642958165,2330,2330,2330,2330,0
20230822,160300,642958165,2330,2330,2330,2330,0
20230822,160200,642958165,2330,2330,2330,2330,0
20230822,160100,642958165,2330,2330,2330,2330,0
20230822,160000,642958165,2330,2330,2330,2330,0
20230822,155900,642958165,2330,2330,2330,2330,0
20230822,155800,642958165,2330,2330,2330,2330,0
20230822,155700,642958165,2330,2330,2330,2330,3895
20230822,155600,642958165,2330,2330,2330,2330,0
20230822,155500,642958165,2330,2330,2330,2330,0
20230822,155400,642958165,2330,2330,2330,2330,0
20230822,155300,642958165,2330,2330,2330,2330,0
20230822,155200,642958165,2330,2330,2330,2330,0
20230822,155100,642958165,2330,2330,2330,2330,0
20230822,155000,642958165,2330,2330,2330,2330,0
20230822,154900,642958165,2330,2330,2330,2330,0
20230822,154800,642958165,2330,2330,2330,2330,0
20230822,154700,642958165,2330,2330,2330,2330,0
20230822,154600,642958165,2330,2330,2330,2330,0
20230822,154500,642958165,2330,2330,2330,2330,0
20230822,154400,642958165,2330,2330,2330,2330,0
20230822,154300,642958165,2330,2330,2330,2330,0
20230822,154200,642958165,2330,2330,2330,2330,0
20230822,154100,642958165,2330,2330,2330,2330,0
20230822,154000,642958165,2330,2330,2330,2330,0
20230822,153900,642958165,2330,2330,2330,2330,0
20230822,153800,642958165,2330,2330,2330,2330,0
20230822,153700,642958165,2330,2330,2330,2330,0
20230822,153600,642958165,2330,2330,2330,2330,0
20230822,153500,642958165,2330,2330,2330,2330,0
20230822,153400,642958165,2330,2330,2330,2330,0
20230822,153300,642958165,2330,2330,2330,2330,0
20230822,153200,642958165,2330,2330,2330,2330,0
20230822,153100,642958165,2330,2330,2330,2330,0
20230822,153000,642958165,2330,2330,2330,2330,3895
20230822,152900,633882815,2330,2330,2330,2330,0
20230822,152800,633882815,2330,2330,2330,2330,0
20230822,152700,633882815,2330,2330,2330,2330,0
20230822,152600,633882815,2330,2330,2330,2330,0
20230822,152500,633882815,2330,2330,2330,2330,0
20230822,152400,633882815,2330,2330,2330,2330,0
20230822,152300,633882815,2330,2330,2330,2330,0
20230822,152200,633882815,2330,2330,2330,2330,0
20230822,152100,633882815,2330,2330,2330,2330,0
20230822,152000,633882815,2330,2330,2330,2330,0
20230822,151900,633882815,2330,2320,2330,2320,368
20230822,151800,633028545,2330,2325,2330,2320,707
20230822,151700,631387035,2330,2325,2330,2320,7472
20230822,151600,614047525,2325,2325,2325,2325,0
20230822,151500,614047525,2325,2330,2330,2325,125
20230822,151400,613756365,2325,2330,2330,2325,3169
20230822,151300,606388415,2325,2325,2325,2325,2
20230822,151200,606383765,2325,2330,2330,2325,22
20230822,151100,606332605,2330,2325,2330,2325,152
20230822,151000,605978860,2325,2330,2330,2325,1688
20230822,150900,602046825,2330,2330,2330,2330,1214
20230822,150800,599218205,2330,2330,2330,2330,1598
20230822,150700,595494865,2330,2330,2330,2330,1183
20230822,150600,592738475,2330,2330,2330,2330,552
20230822,150500,591452315,2330,2330,2330,2330,487
20230822,150400,590317605,2330,2330,2330,2325,4307
20230822,150300,580287515,2330,2325,2330,2325,5019
20230822,150200,568613245,2320,2320,2320,2320,229
20230822,150100,568081965,2320,2320,2320,2320,1
20230822,150000,568079645,2325,2325,2330,2325,4461
20230822,145900,557707720,2325,2330,2330,2325,4429
20230822,145800,547409950,2325,2325,2325,2325,41
20230822,145700,547314625,2325,2330,2330,2325,48
20230822,145600,547202875,2330,2330,2330,2330,907
20230822,145500,545089565,2330,2330,2330,2330,4305
20230822,145400,535058915,2340,2335,2340,2335,350
20230822,145300,534241415,2335,2340,2340,2335,119
20230822,145200,533963450,2340,2340,2340,2340,270
20230822,145100,533331650,2335,2335,2335,2335,0
20230822,145000,533331650,2335,2335,2335,2335,0
20230822,144900,533331650,2335,2335,2335,2335,1
20230822,144800,533329315,2330,2330,2330,2330,6
20230822,144700,533315335,2335,2335,2335,2335,13
20230822,144600,533284980,2335,2335,2335,2335,53
20230822,144500,533161225,2330,2335,2335,2330,3545
20230822,144400,524901360,2335,2335,2335,2335,69
20230822,144300,524740245,2335,2330,2335,2330,4125
20230822,144200,515128990,2330,2330,2330,2330,15
20230822,144100,515094040,2325,2330,2330,2325,1990
20230822,144000,510459260,2325,2330,2330,2325,4335
20230822,143900,500358715,2330,2330,2330,2330,37
20230822,143800,500272505,2335,2335,2335,2335,13
20230822,143700,500242150,2335,2330,2335,2330,1055
20230822,143600,497780615,2330,2330,2330,2330,98
20230822,143500,497552275,2335,2330,2340,2330,2984
20230822,143400,490595055,2340,2330,2340,2330,1188
20230822,143300,487816165,2335,2335,2335,2335,3540
20230822,143200,479550265,2330,2330,2330,2330,137
20230822,143100,479231055,2335,2330,2335,2330,151
20230822,143000,478879220,2325,2330,2335,2320,7191
20230822,142900,462122685,2330,2330,2330,2330,0
20230822,142800,462122685,2330,2335,2335,2330,1680
20230822,142700,458206020,2330,2325,2330,2325,444
20230822,142600,457171505,2330,2335,2335,2330,949
20230822,142500,454960305,2330,2325,2330,2325,521
20230822,142400,453746795,2330,2330,2330,2330,1473
20230822,142300,450314705,2325,2330,2330,2325,213
20230822,142200,449818490,2330,2330,2330,2330,85
20230822,142100,449620440,2330,2330,2330,2330,116
20230822,142000,449350160,2325,2330,2335,2325,1161
20230822,141900,446644305,2330,2330,2330,2330,334
20230822,141800,445866085,2340,2340,2340,2340,0
20230822,141700,445866085,2340,2340,2340,2340,386
20230822,141600,444962845,2340,2330,2340,2330,3711
20230822,141500,436286105,2340,2340,2345,2340,2751
20230822,141400,429848515,2345,2345,2345,2345,0
20230822,141300,429848515,2345,2345,2345,2345,0
20230822,141200,429848515,2345,2345,2350,2345,53
20230822,141100,429724225,2345,2350,2350,2345,21
20230822,141000,429674930,2350,2340,2350,2340,1418
20230822,140900,426343685,2335,2330,2335,2330,2862
20230822,140800,419665970,2330,2335,2335,2330,1694
20230822,140700,415715925,2335,2340,2340,2330,11811
20230822,140600,388185775,2340,2340,2340,2335,915
20230822,140500,386044775,2335,2335,2335,2335,2010
20230822,140400,381351425,2335,2335,2335,2335,120
20230822,140300,381071225,2335,2335,2335,2335,554
20230822,140200,379777635,2335,2335,2335,2330,2250
20230822,140100,374530095,2335,2335,2335,2335,102
20230822,140000,374291925,2335,2335,2335,2335,36
20230822,135900,374207865,2335,2330,2335,2330,19
20230822,135800,374163505,2330,2335,2335,2330,250
20230822,135700,373580005,2335,2330,2335,2330,1534
20230822,135600,370005285,2335,2335,2335,2335,1373
20230822,135500,366799330,2335,2335,2335,2335,1
20230822,135400,366796995,2340,2335,2340,2335,41
20230822,135300,366701205,2335,2335,2335,2335,0
20230822,135200,366701205,2335,2335,2335,2335,1289
20230822,135100,363691390,2335,2335,2335,2335,0
20230822,135000,363691390,2335,2335,2335,2335,90
20230822,134900,363481240,2335,2335,2335,2335,386
20230822,134800,362579930,2335,2335,2335,2335,10
20230822,134700,362556580,2335,2335,2340,2335,4064
20230822,134600,353067055,2335,2340,2345,2335,2848
20230822,134500,346403205,2345,2345,2345,2345,4
20230822,134400,346393825,2340,2340,2340,2340,0
20230822,134300,346393825,2340,2340,2340,2340,0
20230822,134200,346393825,2340,2345,2345,2340,21
20230822,134100,346344585,2345,2345,2345,2345,1
20230822,134000,346342240,2340,2340,2340,2340,0
20230822,133900,346342240,2340,2340,2340,2340,59
20230822,133800,346204180,2345,2345,2345,2345,29
20230822,133700,346136175,2350,2350,2350,2350,50
20230822,133600,346018675,2340,2340,2340,2340,1
20230822,133500,346016335,2340,2350,2350,2340,51
20230822,133400,345896495,2350,2350,2350,2350,10
20230822,133300,345872995,2350,2350,2350,2350,50
20230822,133200,345755495,2350,2350,2350,2350,0
20230822,133100,345755495,2350,2350,2350,2350,0
20230822,133000,345755495,2350,2350,2350,2350,5
20230822,132900,345743745,2340,2340,2340,2340,0
20230822,132800,345743745,2340,2345,2345,2340,431
20230822,132700,344733055,2340,2340,2340,2340,0
20230822,132600,344733055,2340,2340,2340,2340,30
20230822,132500,344662855,2340,2340,2340,2340,0
20230822,132400,344662855,2340,2345,2345,2340,195
20230822,132300,344205585,2340,2340,2340,2340,0
20230822,132200,344205585,2340,2340,2340,2340,418
20230822,132100,343227465,2340,2345,2345,2340,3865
20230822,132000,334182865,2345,2345,2345,2345,2406
20230822,131900,328540795,2345,2345,2345,2345,600
20230822,131800,327133795,2345,2345,2345,2345,1
20230822,131700,327131450,2345,2345,2345,2345,11
20230822,131600,327105655,2340,2340,2340,2340,1
20230822,131500,327103315,2345,2345,2345,2345,4
20230822,131400,327093935,2345,2345,2345,2345,16
20230822,131300,327056415,2345,2345,2345,2345,10
20230822,131200,327032965,2340,2340,2340,2340,0
20230822,131100,327032965,2340,2340,2340,2340,0
20230822,131000,327032965,2340,2345,2345,2340,1500
20230822,130900,323522810,2340,2340,2340,2340,1
20230822,130800,323520470,2345,2345,2345,2345,1849
20230822,130700,319184565,2350,2350,2350,2350,432
20230822,130600,318169365,2345,2345,2345,2345,0
20230822,130500,318169365,2345,2345,2345,2345,0
20230822,130400,318169365,2345,2345,2345,2345,0
20230822,130300,318169365,2345,2345,2345,2345,0
20230822,130200,318169365,2345,2350,2350,2345,51
20230822,130100,318049520,2345,2345,2345,2345,1000
20230822,130000,315704520,2350,2350,2350,2350,5
20230822,125900,315692770,2350,2350,2350,2350,0
20230822,125800,315692770,2350,2350,2350,2350,113
20230822,125700,315427220,2350,2350,2350,2350,401
20230822,125600,314484870,2350,2350,2350,2350,210
20230822,125500,313991370,2350,2350,2350,2350,4
20230822,125400,313981970,2350,2350,2350,2350,0
20230822,125300,313981970,2350,2350,2350,2350,0
20230822,125200,313981970,2350,2350,2350,2350,1
20230822,125100,313979620,2350,2350,2350,2350,1
20230822,125000,313977270,2350,2350,2350,2350,0
20230822,124900,313977270,2350,2350,2350,2350,5
20230822,124800,313965520,2350,2350,2350,2350,2
20230822,124700,313960820,2350,2350,2350,2350,240
20230822,124600,313396820,2350,2350,2350,2350,1
20230822,124500,313394470,2350,2350,2350,2350,6
20230822,124400,313380370,2350,2350,2350,2350,359
20230822,124300,312536720,2350,2350,2350,2350,0
20230822,124200,312536720,2350,2350,2350,2350,0
20230822,124100,312536720,2350,2350,2350,2350,0
20230822,124000,312536720,2350,2350,2350,2350,0
20230822,123900,312536720,2350,2350,2350,2350,0
20230822,123800,312536720,2350,2350,2350,2350,200
20230822,123700,312066720,2355,2355,2355,2355,6
20230822,123600,312052590,2355,2355,2355,2355,36
20230822,123500,311967810,2355,2355,2355,2355,0
20230822,123400,311967810,2355,2355,2355,2355,49
20230822,123300,311852415,2350,2350,2350,2350,0
20230822,123200,311852415,2350,2350,2350,2350,6240
20230822,123100,297188415,2350,2350,2350,2350,500
20230822,123000,296013415,2355,2355,2355,2355,5
20230822,122900,296001640,2355,2355,2355,2355,0
20230822,122800,296001640,2355,2355,2355,2355,0
20230822,122700,296001640,2355,2355,2355,2355,1
20230822,122600,295999285,2360,2355,2360,2355,200
20230822,122500,295527465,2360,2360,2360,2360,0
20230822,122400,295527465,2360,2355,2360,2355,679
20230822,122300,293927420,2355,2355,2355,2355,21
20230822,122200,293877965,2355,2355,2355,2355,300
20230822,122100,293171465,2355,2355,2355,2355,2
20230822,122000,293166755,2360,2360,2360,2360,70
20230822,121900,293001555,2360,2360,2360,2360,0
20230822,121800,293001555,2360,2360,2360,2360,0
20230822,121700,293001555,2360,2360,2360,2360,0
20230822,121600,293001555,2360,2360,2360,2360,0
20230822,121500,293001555,2360,2360,2360,2360,6
20230822,121400,292987395,2360,2360,2360,2360,0
20230822,121300,292987395,2360,2360,2360,2360,1
20230822,121200,292985035,2360,2360,2360,2360,0
20230822,121100,292985035,2360,2360,2360,2360,0
20230822,121000,292985035,2360,2360,2360,2360,0
20230822,120900,292985035,2360,2360,2360,2360,1
20230822,120800,292982675,2350,2350,2350,2350,29
20230822,120700,292914525,2355,2355,2355,2355,0
20230822,120600,292914525,2355,2355,2355,2355,1
20230822,120500,292912170,2350,2350,2350,2350,0
20230822,120400,292912170,2350,2355,2355,2350,9
20230822,120300,292891015,2355,2355,2355,2355,1200
20230822,120200,290065015,2360,2360,2360,2360,8
20230822,120100,290046135,2360,2360,2360,2360,0
20230822,120000,290046135,2360,2360,2360,2360,4
20230822,115900,290036695,2360,2360,2360,2360,0
20230822,115800,290036695,2360,2360,2360,2360,0
20230822,115700,290036695,2360,2360,2360,2360,1
20230822,115600,290034335,2360,2360,2360,2360,0
20230822,115500,290034335,2360,2360,2360,2360,0
20230822,115400,290034335,2360,2360,2360,2360,12
20230822,115300,290006015,2360,2360,2360,2360,1003
20230822,115200,287638935,2365,2365,2365,2365,12
20230822,115100,287610555,2370,2370,2370,2370,42
20230822,115000,287511015,2370,2370,2370,2370,0
20230822,114900,287511015,2370,2370,2370,2370,40
20230822,114800,287416215,2370,2370,2370,2370,0
20230822,114700,287416215,2370,2360,2370,2360,100
20230822,114600,287179225,2370,2370,2370,2370,0
20230822,114500,287179225,2370,2370,2370,2370,16
20230822,114400,287141305,2355,2365,2365,2355,2997
20230822,114300,280053410,2360,2360,2360,2360,4
20230822,114200,280043970,2355,2355,2355,2355,1
20230822,114100,280041615,2365,2365,2365,2365,4
20230822,114000,280032155,2365,2365,2365,2365,0
20230822,113900,280032155,2365,2360,2365,2360,1974
20230822,113800,275368645,2355,2355,2355,2355,0
20230822,113700,275368645,2355,2360,2360,2355,2
20230822,113600,275363930,2360,2360,2360,2360,859
20230822,113500,273336690,2360,2360,2360,2360,80
20230822,113400,273147890,2360,2355,2360,2355,1392
20230822,113300,269862895,2350,2350,2350,2350,2000
20230822,113200,265162895,2355,2355,2355,2355,0
20230822,113100,265162895,2355,2350,2355,2350,116
20230822,113000,264889720,2350,2350,2350,2350,0
20230822,112900,264889720,2350,2350,2350,2350,0
20230822,112800,264889720,2350,2350,2350,2350,4
20230822,112700,264880320,2355,2355,2355,2355,0
20230822,112600,264880320,2355,2355,2355,2355,2000
20230822,112500,260170320,2355,2355,2355,2355,1088
20230822,112400,257608080,2345,2350,2350,2345,5480
20230822,112300,244730730,2350,2350,2350,2350,1440
20230822,112200,241346730,2350,2350,2350,2350,1925
20230822,112100,236822980,2350,2350,2350,2350,75
20230822,112000,236646730,2350,2350,2350,2350,0
20230822,111900,236646730,2350,2350,2350,2350,0
20230822,111800,236646730,2350,2350,2350,2350,0
20230822,111700,236646730,2350,2350,2350,2350,0
20230822,111600,236646730,2350,2350,2350,2350,0
20230822,111500,236646730,2350,2350,2350,2350,1087
20230822,111400,234092280,2350,2350,2350,2350,0
20230822,111300,234092280,2350,2350,2350,2350,0
20230822,111200,234092280,2350,2350,2350,2350,1
20230822,111100,234089930,2345,2345,2345,2345,0
20230822,111000,234089930,2345,2345,2345,2345,0
20230822,110900,234089930,2345,2345,2345,2345,0
20230822,110800,234089930,2345,2345,2345,2345,7
20230822,110700,234073515,2345,2345,2345,2345,1000
20230822,110600,231728515,2345,2345,2345,2345,0
20230822,110500,231728515,2345,2350,2350,2345,6995
20230822,110400,215325235,2350,2350,2350,2350,30
20230822,110300,215254735,2350,2350,2350,2350,3984
20230822,110200,205892335,2355,2355,2355,2355,5
20230822,110100,205880560,2355,2355,2355,2355,0
20230822,110000,205880560,2355,2350,2355,2350,37
20230822,105900,205793445,2350,2350,2350,2350,3
20230822,105800,205786395,2350,2350,2350,2350,1714
20230822,105700,201758495,2350,2350,2350,2350,709
20230822,105600,200092345,2350,2350,2350,2350,3
20230822,105500,200085295,2350,2350,2350,2350,4
20230822,105400,200075895,2350,2350,2350,2350,342
20230822,105300,199272195,2350,2350,2350,2350,798
20230822,105200,197396895,2350,2355,2355,2350,5
20230822,105100,197385140,2350,2350,2360,2350,26
20230822,105000,197324030,2350,2355,2355,2350,260
20230822,104900,196711745,2355,2355,2355,2355,45
20230822,104800,196605770,2355,2355,2360,2355,627
20230822,104700,195129170,2355,2355,2355,2355,347
20230822,104600,194311985,2355,2355,2355,2355,4
20230822,104500,194302565,2355,2355,2360,2355,20
20230822,104400,194255455,2355,2360,2360,2355,8
20230822,104300,194236595,2360,2360,2360,2355,119
20230822,104200,193955775,2355,2355,2355,2355,4
20230822,104100,193946355,2355,2355,2360,2355,642
20230822,104000,192432290,2360,2355,2360,2355,5
20230822,103900,192420510,2355,2355,2355,2355,122
20230822,103800,192133200,2350,2355,2355,2350,8
20230822,103700,192114380,2355,2355,2355,2355,4
20230822,103600,192104960,2355,2355,2355,2355,4
20230822,103500,192095540,2355,2355,2355,2355,4
20230822,103400,192086120,2355,2355,2355,2355,4
20230822,103300,192076700,2350,2355,2355,2350,403
20230822,103200,191127750,2355,2355,2355,2355,30
20230822,103100,191057100,2355,2355,2355,2355,4
20230822,103000,191047680,2355,2355,2360,2350,1005
20230822,102900,188684825,2355,2355,2360,2355,914
20230822,102800,186532330,2355,2350,2360,2350,205
20230822,102700,186050550,2350,2350,2350,2350,3
20230822,102600,186043500,2355,2350,2355,2350,394
20230822,102500,185115650,2355,2350,2355,2350,5
20230822,102400,185103895,2350,2350,2350,2350,4
20230822,102300,185094495,2350,2350,2350,2350,4
20230822,102200,185085095,2350,2350,2350,2350,3
20230822,102100,185078045,2350,2350,2350,2350,48
20230822,102000,184965245,2350,2345,2350,2345,5
20230822,101900,184953515,2345,2345,2345,2345,4
20230822,101800,184944135,2345,2345,2345,2345,4
20230822,101700,184934755,2345,2345,2345,2345,4
20230822,101600,184925375,2345,2345,2345,2345,3
20230822,101500,184918340,2345,2345,2350,2345,14
20230822,101400,184885480,2345,2345,2345,2345,4
20230822,101300,184876100,2350,2345,2350,2345,18
20230822,101200,184833820,2350,2345,2350,2345,26
20230822,101100,184772740,2350,2345,2350,2345,7
20230822,101000,184756305,2345,2345,2345,2345,304
20230822,100900,184043425,2345,2350,2350,2345,306
20230822,100800,183325845,2345,2345,2345,2345,4
20230822,100700,183316465,2345,2345,2345,2345,604
20230822,100600,181900085,2345,2345,2345,2345,4
20230822,100500,181890705,2345,2345,2345,2345,3
20230822,100400,181883670,2345,2345,2355,2345,64
20230822,100300,181733580,2350,2345,2350,2345,314
20230822,100200,180995700,2355,2345,2355,2345,5
20230822,100100,180983965,2345,2350,2350,2345,2164
20230822,100000,175898585,2355,2350,2355,2350,93
20230822,095900,175679585,2350,2355,2355,2350,5
20230822,095800,175667830,2345,2355,2355,2345,8
20230822,095700,175649030,2350,2345,2350,2345,3004
20230822,095600,168589650,2345,2345,2345,2345,6
20230822,095500,168575580,2345,2350,2350,2345,1035
20230822,095400,166146125,2350,2350,2350,2350,3
20230822,095300,166139075,2360,2350,2360,2350,12
20230822,095200,166110850,2350,2345,2350,2345,6
20230822,095100,166096770,2345,2345,2345,2345,4
20230822,095000,166087390,2345,2345,2345,2345,4
20230822,094900,166078010,2345,2345,2345,2345,8
20230822,094800,166059250,2355,2345,2355,2345,1003
20230822,094700,163697215,2345,2345,2345,2345,751
20230822,094600,161936120,2345,2350,2355,2345,4208
20230822,094500,152046840,2345,2350,2350,2345,115
20230822,094400,151776610,2340,2340,2340,2340,414
20230822,094300,150807850,2340,2340,2340,2340,59
20230822,094200,150669790,2335,2340,2345,2335,3548
20230822,094100,142373280,2340,2340,2340,2340,34
20230822,094000,142293720,2345,2345,2345,2345,2
20230822,093900,142289030,2340,2340,2340,2340,204
20230822,093800,141811670,2340,2340,2340,2340,1720
20230822,093700,137786870,2340,2340,2340,2340,3
20230822,093600,137779850,2345,2345,2345,2345,4
20230822,093500,137770470,2340,2340,2340,2340,34
20230822,093400,137690910,2335,2335,2350,2335,26
20230822,093300,137630170,2335,2350,2350,2335,15
20230822,093200,137595130,2335,2335,2335,2335,4
20230822,093100,137585790,2335,2335,2340,2335,484
20230822,093000,136455600,2345,2335,2345,2330,3042
20230822,092900,129365710,2335,2335,2335,2335,6
20230822,092800,129351700,2350,2335,2350,2330,10562
20230822,092700,104722850,2340,2340,2340,2340,4051
20230822,092600,95243510,2340,2345,2345,2340,100
20230822,092500,95009260,2340,2350,2350,2340,1411
20230822,092400,91707500,2340,2350,2350,2340,1550
20230822,092300,88080000,2340,2350,2355,2340,6242
20230822,092200,73459825,2350,2350,2365,2350,470
20230822,092100,72354925,2355,2380,2380,2355,4741
20230822,092000,61164130,2380,2380,2380,2380,147
20230822,091900,60814270,2380,2380,2380,2380,1
20230822,091800,60811890,2380,2380,2380,2380,40
20230822,091700,60716690,2380,2380,2380,2380,1
20230822,091600,60714310,2380,2380,2380,2380,0
20230822,091500,60714310,2380,2380,2380,2380,1
20230822,091400,60711930,2360,2365,2365,2360,2727
20230822,091300,54264335,2365,2380,2380,2365,149
20230822,091200,53911530,2380,2380,2380,2380,30
20230822,091100,53840130,2380,2380,2380,2380,3900
20230822,091000,44558130,2380,2370,2380,2370,3166
20230822,090900,37033460,2365,2365,2365,2360,2630
20230822,090800,30813515,2365,2370,2370,2365,1102
20230822,090700,28201785,2375,2375,2375,2375,1001
20230822,090600,25824410,2390,2390,2390,2390,3
20230822,090500,25817240,2390,2375,2390,2370,582
20230822,090400,24437405,2395,2395,2400,2395,891
20230822,090300,22303455,2400,2400,2400,2400,0
20230822,090200,22303455,2400,2395,2405,2375,434
20230822,090100,21268625,2405,2400,2405,2400,322
20230822,090000,20495820,2400,2370,2400,2370,8648