KissMeData/232140/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201700,396432015,3845,3845,3845,3845,1036
20230824,201600,396432015,3845,3845,3845,3845,0
20230824,201500,396432015,3845,3845,3845,3845,0
20230824,201400,396432015,3845,3845,3845,3845,0
20230824,201300,396432015,3845,3845,3845,3845,0
20230824,201200,396432015,3845,3845,3845,3845,0
20230824,201100,396432015,3845,3845,3845,3845,0
20230824,201000,396432015,3845,3845,3845,3845,0
20230824,200900,396432015,3845,3845,3845,3845,0
20230824,200800,396432015,3845,3845,3845,3845,0
20230824,200700,396432015,3845,3845,3845,3845,0
20230824,200600,396432015,3845,3845,3845,3845,0
20230824,200500,396432015,3845,3845,3845,3845,0
20230824,200400,396432015,3845,3845,3845,3845,0
20230824,200300,396432015,3845,3845,3845,3845,0
20230824,200200,396432015,3845,3845,3845,3845,0
20230824,200100,396432015,3845,3845,3845,3845,0
20230824,200000,396432015,3845,3845,3845,3845,0
20230824,195900,396432015,3845,3845,3845,3845,0
20230824,195800,396432015,3845,3845,3845,3845,0
20230824,195700,396432015,3845,3845,3845,3845,0
20230824,195600,396432015,3845,3845,3845,3845,0
20230824,195500,396432015,3845,3845,3845,3845,0
20230824,195400,396432015,3845,3845,3845,3845,0
20230824,195300,396432015,3845,3845,3845,3845,0
20230824,195200,396432015,3845,3845,3845,3845,0
20230824,195100,396432015,3845,3845,3845,3845,0
20230824,195000,396432015,3845,3845,3845,3845,0
20230824,194900,396432015,3845,3845,3845,3845,0
20230824,194800,396432015,3845,3845,3845,3845,0
20230824,194700,396432015,3845,3845,3845,3845,1036
20230824,194600,396432015,3845,3845,3845,3845,0
20230824,194500,396432015,3845,3845,3845,3845,0
20230824,194400,396432015,3845,3845,3845,3845,0
20230824,194300,396432015,3845,3845,3845,3845,0
20230824,194200,396432015,3845,3845,3845,3845,0
20230824,194100,396432015,3845,3845,3845,3845,0
20230824,194000,396432015,3845,3845,3845,3845,0
20230824,193900,396432015,3845,3845,3845,3845,0
20230824,193800,396432015,3845,3845,3845,3845,0
20230824,193700,396432015,3845,3845,3845,3845,0
20230824,193600,396432015,3845,3845,3845,3845,0
20230824,193500,396432015,3845,3845,3845,3845,0
20230824,193400,396432015,3845,3845,3845,3845,0
20230824,193300,396432015,3845,3845,3845,3845,0
20230824,193200,396432015,3845,3845,3845,3845,0
20230824,193100,396432015,3845,3845,3845,3845,0
20230824,193000,396432015,3845,3845,3845,3845,0
20230824,192900,396432015,3845,3845,3845,3845,0
20230824,192800,396432015,3845,3845,3845,3845,0
20230824,192700,396432015,3845,3845,3845,3845,0
20230824,192600,396432015,3845,3845,3845,3845,0
20230824,192500,396432015,3845,3845,3845,3845,0
20230824,192400,396432015,3845,3845,3845,3845,0
20230824,192300,396432015,3845,3845,3845,3845,0
20230824,192200,396432015,3845,3845,3845,3845,0
20230824,192100,396432015,3845,3845,3845,3845,0
20230824,192000,396432015,3845,3845,3845,3845,0
20230824,191900,396432015,3845,3845,3845,3845,0
20230824,191800,396432015,3845,3845,3845,3845,0
20230824,191700,396432015,3845,3845,3845,3845,1036
20230824,191600,396432015,3845,3845,3845,3845,0
20230824,191500,396432015,3845,3845,3845,3845,0
20230824,191400,396432015,3845,3845,3845,3845,0
20230824,191300,396432015,3845,3845,3845,3845,0
20230824,191200,396432015,3845,3845,3845,3845,0
20230824,191100,396432015,3845,3845,3845,3845,0
20230824,191000,396432015,3845,3845,3845,3845,0
20230824,190900,396432015,3845,3845,3845,3845,0
20230824,190800,396432015,3845,3845,3845,3845,0
20230824,190700,396432015,3845,3845,3845,3845,0
20230824,190600,396432015,3845,3845,3845,3845,0
20230824,190500,396432015,3845,3845,3845,3845,0
20230824,190400,396432015,3845,3845,3845,3845,0
20230824,190300,396432015,3845,3845,3845,3845,0
20230824,190200,396432015,3845,3845,3845,3845,0
20230824,190100,396432015,3845,3845,3845,3845,0
20230824,190000,396432015,3845,3845,3845,3845,0
20230824,185900,396432015,3845,3845,3845,3845,0
20230824,185800,396432015,3845,3845,3845,3845,0
20230824,185700,396432015,3845,3845,3845,3845,0
20230824,185600,396432015,3845,3845,3845,3845,0
20230824,185500,396432015,3845,3845,3845,3845,0
20230824,185400,396432015,3845,3845,3845,3845,0
20230824,185300,396432015,3845,3845,3845,3845,0
20230824,185200,396432015,3845,3845,3845,3845,0
20230824,185100,396432015,3845,3845,3845,3845,0
20230824,185000,396432015,3845,3845,3845,3845,0
20230824,184900,396432015,3845,3845,3845,3845,0
20230824,184800,396432015,3845,3845,3845,3845,0
20230824,184700,396432015,3845,3845,3845,3845,1036
20230824,184600,396432015,3845,3845,3845,3845,0
20230824,184500,396432015,3845,3845,3845,3845,0
20230824,184400,396432015,3845,3845,3845,3845,0
20230824,184300,396432015,3845,3845,3845,3845,0
20230824,184200,396432015,3845,3845,3845,3845,0
20230824,184100,396432015,3845,3845,3845,3845,0
20230824,184000,396432015,3845,3845,3845,3845,0
20230824,183900,396432015,3845,3845,3845,3845,0
20230824,183800,396432015,3845,3845,3845,3845,0
20230824,183700,396432015,3845,3845,3845,3845,0
20230824,183600,396432015,3845,3845,3845,3845,0
20230824,183500,396432015,3845,3845,3845,3845,0
20230824,183400,396432015,3845,3845,3845,3845,0
20230824,183300,396432015,3845,3845,3845,3845,0
20230824,183200,396432015,3845,3845,3845,3845,0
20230824,183100,396432015,3845,3845,3845,3845,0
20230824,183000,396432015,3845,3845,3845,3845,0
20230824,182900,396432015,3845,3845,3845,3845,0
20230824,182800,396432015,3845,3845,3845,3845,0
20230824,182700,396432015,3845,3845,3845,3845,0
20230824,182600,396432015,3845,3845,3845,3845,0
20230824,182500,396432015,3845,3845,3845,3845,0
20230824,182400,396432015,3845,3845,3845,3845,0
20230824,182300,396432015,3845,3845,3845,3845,0
20230824,182200,396432015,3845,3845,3845,3845,0
20230824,182100,396432015,3845,3845,3845,3845,0
20230824,182000,396432015,3845,3845,3845,3845,0
20230824,181900,396432015,3845,3845,3845,3845,0
20230824,181800,396432015,3845,3845,3845,3845,0
20230824,181700,396432015,3845,3845,3845,3845,1036
20230824,181600,396432015,3845,3845,3845,3845,0
20230824,181500,396432015,3845,3845,3845,3845,0
20230824,181400,396432015,3845,3845,3845,3845,0
20230824,181300,396432015,3845,3845,3845,3845,0
20230824,181200,396432015,3845,3845,3845,3845,0
20230824,181100,396432015,3845,3845,3845,3845,0
20230824,181000,396432015,3845,3845,3845,3845,0
20230824,180900,396432015,3845,3845,3845,3845,0
20230824,180800,396432015,3845,3845,3845,3845,0
20230824,180700,396432015,3845,3845,3845,3845,0
20230824,180600,396432015,3845,3845,3845,3845,0
20230824,180500,396432015,3845,3845,3845,3845,0
20230824,180400,396432015,3845,3845,3845,3845,0
20230824,180300,396432015,3845,3845,3845,3845,0
20230824,180200,396432015,3845,3845,3845,3845,0
20230824,180100,396432015,3845,3845,3845,3845,0
20230824,180000,396432015,3845,3845,3845,3845,0
20230824,175900,396432015,3845,3845,3845,3845,0
20230824,175800,396432015,3845,3845,3845,3845,0
20230824,175700,396432015,3845,3845,3845,3845,0
20230824,175600,396432015,3845,3845,3845,3845,0
20230824,175500,396432015,3845,3845,3845,3845,0
20230824,175400,396432015,3845,3845,3845,3845,0
20230824,175300,396432015,3845,3845,3845,3845,0
20230824,175200,396432015,3845,3845,3845,3845,0
20230824,175100,396432015,3845,3845,3845,3845,0
20230824,175000,396432015,3845,3845,3845,3845,0
20230824,174900,396432015,3845,3845,3845,3845,0
20230824,174800,396432015,3845,3845,3845,3845,0
20230824,174700,396432015,3845,3845,3845,3845,1036
20230824,174600,396432015,3845,3845,3845,3845,0
20230824,174500,396432015,3845,3845,3845,3845,0
20230824,174400,396432015,3845,3845,3845,3845,0
20230824,174300,396432015,3845,3845,3845,3845,0
20230824,174200,396432015,3845,3845,3845,3845,0
20230824,174100,396432015,3845,3845,3845,3845,0
20230824,174000,396432015,3845,3845,3845,3845,0
20230824,173900,396432015,3845,3845,3845,3845,0
20230824,173800,396432015,3845,3845,3845,3845,0
20230824,173700,396432015,3845,3845,3845,3845,0
20230824,173600,396432015,3845,3845,3845,3845,0
20230824,173500,396432015,3845,3845,3845,3845,0
20230824,173400,396432015,3845,3845,3845,3845,0
20230824,173300,396432015,3845,3845,3845,3845,0
20230824,173200,396432015,3845,3845,3845,3845,0
20230824,173100,396432015,3845,3845,3845,3845,0
20230824,173000,396432015,3845,3845,3845,3845,0
20230824,172900,396432015,3845,3845,3845,3845,0
20230824,172800,396432015,3845,3845,3845,3845,0
20230824,172700,396432015,3845,3845,3845,3845,0
20230824,172600,396432015,3845,3845,3845,3845,0
20230824,172500,396432015,3845,3845,3845,3845,0
20230824,172400,396432015,3845,3845,3845,3845,0
20230824,172300,396432015,3845,3845,3845,3845,0
20230824,172200,396432015,3845,3845,3845,3845,0
20230824,172100,396432015,3845,3845,3845,3845,0
20230824,172000,396432015,3845,3845,3845,3845,0
20230824,171900,396432015,3845,3845,3845,3845,0
20230824,171800,396432015,3845,3845,3845,3845,0
20230824,171700,396432015,3845,3845,3845,3845,1036
20230824,171600,396432015,3845,3845,3845,3845,0
20230824,171500,396432015,3845,3845,3845,3845,0
20230824,171400,396432015,3845,3845,3845,3845,0
20230824,171300,396432015,3845,3845,3845,3845,0
20230824,171200,396432015,3845,3845,3845,3845,0
20230824,171100,396432015,3845,3845,3845,3845,0
20230824,171000,396432015,3845,3845,3845,3845,0
20230824,170900,396432015,3845,3845,3845,3845,0
20230824,170800,396432015,3845,3845,3845,3845,0
20230824,170700,396432015,3845,3845,3845,3845,0
20230824,170600,396432015,3845,3845,3845,3845,0
20230824,170500,396432015,3845,3845,3845,3845,0
20230824,170400,396432015,3845,3845,3845,3845,0
20230824,170300,396432015,3845,3845,3845,3845,0
20230824,170200,396432015,3845,3845,3845,3845,0
20230824,170100,396432015,3845,3845,3845,3845,0
20230824,170000,396432015,3845,3845,3845,3845,0
20230824,165900,396432015,3845,3845,3845,3845,0
20230824,165800,396432015,3845,3845,3845,3845,0
20230824,165700,396432015,3845,3845,3845,3845,0
20230824,165600,396432015,3845,3845,3845,3845,0
20230824,165500,396432015,3845,3845,3845,3845,0
20230824,165400,396432015,3845,3845,3845,3845,0
20230824,165300,396432015,3845,3845,3845,3845,0
20230824,165200,396432015,3845,3845,3845,3845,0
20230824,165100,396432015,3845,3845,3845,3845,0
20230824,165000,396432015,3845,3845,3845,3845,0
20230824,164900,396432015,3845,3845,3845,3845,0
20230824,164800,396432015,3845,3845,3845,3845,0
20230824,164700,396432015,3845,3845,3845,3845,1036
20230824,164600,396432015,3845,3845,3845,3845,0
20230824,164500,396432015,3845,3845,3845,3845,0
20230824,164400,396432015,3845,3845,3845,3845,0
20230824,164300,396432015,3845,3845,3845,3845,0
20230824,164200,396432015,3845,3845,3845,3845,0
20230824,164100,396432015,3845,3845,3845,3845,0
20230824,164000,396432015,3845,3845,3845,3845,0
20230824,163900,396432015,3845,3845,3845,3845,0
20230824,163800,396432015,3845,3845,3845,3845,0
20230824,163700,396432015,3845,3845,3845,3845,0
20230824,163600,396432015,3845,3845,3845,3845,0
20230824,163500,396432015,3845,3845,3845,3845,0
20230824,163400,396432015,3845,3845,3845,3845,0
20230824,163300,396432015,3845,3845,3845,3845,0
20230824,163200,396432015,3845,3845,3845,3845,0
20230824,163100,396432015,3845,3845,3845,3845,0
20230824,163000,396432015,3845,3845,3845,3845,0
20230824,162900,396432015,3845,3845,3845,3845,0
20230824,162800,396432015,3845,3845,3845,3845,0
20230824,162700,396432015,3845,3845,3845,3845,0
20230824,162600,396432015,3845,3845,3845,3845,0
20230824,162500,396432015,3845,3845,3845,3845,0
20230824,162400,396432015,3845,3845,3845,3845,0
20230824,162300,396432015,3845,3845,3845,3845,0
20230824,162200,396432015,3845,3845,3845,3845,0
20230824,162100,396432015,3845,3845,3845,3845,0
20230824,162000,396432015,3845,3845,3845,3845,0
20230824,161900,396432015,3845,3845,3845,3845,0
20230824,161800,396432015,3845,3845,3845,3845,0
20230824,161700,396432015,3845,3845,3845,3845,1036
20230824,161600,396432015,3845,3845,3845,3845,0
20230824,161500,396432015,3845,3845,3845,3845,0
20230824,161400,396432015,3845,3845,3845,3845,0
20230824,161300,396432015,3845,3845,3845,3845,0
20230824,161200,396432015,3845,3845,3845,3845,0
20230824,161100,396432015,3845,3845,3845,3845,0
20230824,161000,396432015,3845,3845,3845,3845,0
20230824,160900,396432015,3845,3845,3845,3845,0
20230824,160800,396432015,3845,3845,3845,3845,0
20230824,160700,396432015,3845,3845,3845,3845,0
20230824,160600,396432015,3845,3845,3845,3845,0
20230824,160500,396432015,3845,3845,3845,3845,0
20230824,160400,396432015,3845,3845,3845,3845,0
20230824,160300,396432015,3845,3845,3845,3845,0
20230824,160200,396432015,3845,3845,3845,3845,0
20230824,160100,396432015,3845,3845,3845,3845,0
20230824,160000,396432015,3845,3845,3845,3845,0
20230824,155900,396432015,3845,3845,3845,3845,0
20230824,155800,396432015,3845,3845,3845,3845,0
20230824,155700,396432015,3845,3845,3845,3845,0
20230824,155600,396432015,3845,3845,3845,3845,0
20230824,155500,396432015,3845,3845,3845,3845,0
20230824,155400,396432015,3845,3845,3845,3845,0
20230824,155300,396432015,3845,3845,3845,3845,0
20230824,155200,396432015,3845,3845,3845,3845,0
20230824,155100,396432015,3845,3845,3845,3845,0
20230824,155000,396432015,3845,3845,3845,3845,0
20230824,154900,396432015,3845,3845,3845,3845,0
20230824,154800,396432015,3845,3845,3845,3845,0
20230824,154700,396432015,3845,3845,3845,3845,1036
20230824,154600,396432015,3845,3845,3845,3845,0
20230824,154500,396432015,3845,3845,3845,3845,0
20230824,154400,396432015,3845,3845,3845,3845,0
20230824,154300,396432015,3845,3845,3845,3845,0
20230824,154200,396432015,3845,3845,3845,3845,0
20230824,154100,396432015,3845,3845,3845,3845,0
20230824,154000,396432015,3845,3845,3845,3845,0
20230824,153900,396432015,3845,3845,3845,3845,0
20230824,153800,396432015,3845,3845,3845,3845,0
20230824,153700,396432015,3845,3845,3845,3845,0
20230824,153600,396432015,3845,3845,3845,3845,0
20230824,153500,396432015,3845,3845,3845,3845,0
20230824,153400,396432015,3845,3845,3845,3845,0
20230824,153300,396432015,3845,3845,3845,3845,0
20230824,153200,396432015,3845,3845,3845,3845,0
20230824,153100,396432015,3845,3845,3845,3845,0
20230824,153000,396432015,3845,3845,3845,3845,1036
20230824,152900,392448595,3835,3835,3835,3835,0
20230824,152800,392448595,3835,3835,3835,3835,0
20230824,152700,392448595,3835,3835,3835,3835,0
20230824,152600,392448595,3835,3835,3835,3835,0
20230824,152500,392448595,3835,3835,3835,3835,0
20230824,152400,392448595,3835,3835,3835,3835,0
20230824,152300,392448595,3835,3835,3835,3835,0
20230824,152200,392448595,3835,3835,3835,3835,0
20230824,152100,392448595,3835,3835,3835,3835,0
20230824,152000,392448595,3835,3835,3835,3835,0
20230824,151900,392448595,3835,3835,3835,3835,0
20230824,151800,392448595,3835,3835,3835,3835,6
20230824,151700,392425585,3835,3835,3835,3835,179
20230824,151600,391739120,3835,3835,3835,3835,7
20230824,151500,391712275,3835,3835,3835,3835,0
20230824,151400,391712275,3835,3835,3835,3835,124
20230824,151300,391236735,3835,3835,3835,3835,0
20230824,151200,391236735,3835,3835,3835,3835,10
20230824,151100,391198385,3835,3835,3835,3835,0
20230824,151000,391198385,3835,3835,3835,3835,1
20230824,150900,391194550,3840,3840,3840,3840,546
20230824,150800,389097910,3840,3840,3840,3840,0
20230824,150700,389097910,3840,3845,3845,3840,879
20230824,150600,385722050,3845,3845,3845,3845,871
20230824,150500,382373055,3850,3850,3850,3850,12
20230824,150400,382326855,3845,3845,3845,3845,0
20230824,150300,382326855,3845,3845,3845,3845,630
20230824,150200,379904505,3845,3845,3845,3845,0
20230824,150100,379904505,3845,3845,3845,3845,0
20230824,150000,379904505,3845,3845,3845,3845,0
20230824,145900,379904505,3845,3845,3845,3845,0
20230824,145800,379904505,3845,3845,3845,3845,291
20230824,145700,378785610,3845,3845,3845,3845,0
20230824,145600,378785610,3845,3845,3845,3845,300
20230824,145500,377632110,3840,3840,3840,3840,17
20230824,145400,377566830,3840,3840,3840,3840,62
20230824,145300,377328750,3840,3840,3840,3840,110
20230824,145200,376906350,3840,3840,3840,3840,1276
20230824,145100,372006510,3840,3840,3840,3840,83
20230824,145000,371687790,3835,3835,3835,3835,0
20230824,144900,371687790,3835,3835,3835,3835,2128
20230824,144800,363526910,3835,3835,3835,3835,61
20230824,144700,363292975,3840,3840,3840,3840,0
20230824,144600,363292975,3840,3840,3840,3840,815
20230824,144500,360163375,3840,3840,3840,3840,21
20230824,144400,360082735,3840,3840,3840,3840,0
20230824,144300,360082735,3840,3840,3840,3840,0
20230824,144200,360082735,3840,3840,3840,3840,0
20230824,144100,360082735,3840,3840,3840,3840,0
20230824,144000,360082735,3840,3840,3840,3840,0
20230824,143900,360082735,3840,3840,3840,3840,0
20230824,143800,360082735,3840,3840,3840,3840,1462
20230824,143700,354468655,3840,3840,3840,3840,0
20230824,143600,354468655,3840,3840,3840,3840,0
20230824,143500,354468655,3840,3840,3840,3840,1
20230824,143400,354464815,3840,3840,3840,3840,0
20230824,143300,354464815,3840,3840,3840,3840,0
20230824,143200,354464815,3840,3840,3840,3840,100
20230824,143100,354080815,3840,3840,3840,3840,0
20230824,143000,354080815,3840,3840,3840,3840,3
20230824,142900,354069295,3835,3835,3835,3835,0
20230824,142800,354069295,3835,3835,3835,3835,0
20230824,142700,354069295,3835,3835,3835,3835,0
20230824,142600,354069295,3835,3835,3835,3835,0
20230824,142500,354069295,3835,3835,3835,3835,0
20230824,142400,354069295,3835,3835,3835,3835,0
20230824,142300,354069295,3835,3835,3835,3835,0
20230824,142200,354069295,3835,3835,3835,3835,0
20230824,142100,354069295,3835,3835,3835,3835,0
20230824,142000,354069295,3835,3835,3835,3835,0
20230824,141900,354069295,3835,3835,3835,3835,0
20230824,141800,354069295,3835,3835,3835,3835,0
20230824,141700,354069295,3835,3835,3835,3835,15
20230824,141600,354011770,3835,3835,3835,3835,0
20230824,141500,354011770,3835,3835,3835,3835,0
20230824,141400,354011770,3835,3835,3835,3835,3
20230824,141300,354000265,3835,3835,3835,3835,0
20230824,141200,354000265,3835,3835,3835,3835,100
20230824,141100,353616765,3835,3835,3835,3835,1
20230824,141000,353612930,3835,3835,3835,3835,0
20230824,140900,353612930,3835,3835,3835,3835,50
20230824,140800,353421180,3840,3840,3840,3840,1
20230824,140700,353417340,3840,3840,3840,3840,0
20230824,140600,353417340,3840,3840,3840,3840,520
20230824,140500,351420540,3840,3840,3840,3840,22
20230824,140400,351336060,3840,3840,3840,3840,46
20230824,140300,351159420,3840,3840,3840,3840,12
20230824,140200,351113340,3840,3840,3840,3840,0
20230824,140100,351113340,3840,3840,3840,3840,339
20230824,140000,349811580,3840,3840,3840,3840,9
20230824,135900,349777020,3840,3845,3845,3840,202
20230824,135800,349000655,3845,3845,3845,3845,36
20230824,135700,348862235,3845,3850,3850,3845,716
20230824,135600,346105735,3845,3845,3845,3845,4
20230824,135500,346090355,3845,3845,3845,3845,4
20230824,135400,346074975,3845,3845,3845,3845,110
20230824,135300,345652025,3845,3845,3845,3845,0
20230824,135200,345652025,3845,3845,3845,3845,155
20230824,135100,345056050,3840,3840,3840,3840,2
20230824,135000,345048370,3840,3840,3840,3840,70
20230824,134900,344779570,3850,3840,3850,3840,7
20230824,134800,344752660,3845,3850,3850,3845,213
20230824,134700,343932640,3850,3845,3850,3845,383
20230824,134600,342458330,3840,3840,3840,3840,21
20230824,134500,342377690,3845,3845,3845,3845,32
20230824,134400,342254650,3845,3840,3845,3840,11
20230824,134300,342212405,3840,3840,3840,3840,0
20230824,134200,342212405,3840,3840,3840,3840,0
20230824,134100,342212405,3840,3840,3840,3840,1
20230824,134000,342208565,3840,3840,3840,3840,0
20230824,133900,342208565,3840,3840,3840,3840,685
20230824,133800,339578165,3840,3840,3840,3840,15
20230824,133700,339520565,3840,3840,3840,3840,0
20230824,133600,339520565,3840,3840,3840,3840,0
20230824,133500,339520565,3840,3840,3840,3840,0
20230824,133400,339520565,3840,3840,3840,3840,0
20230824,133300,339520565,3840,3840,3840,3840,0
20230824,133200,339520565,3840,3840,3840,3840,0
20230824,133100,339520565,3840,3840,3840,3840,0
20230824,133000,339520565,3840,3840,3840,3840,0
20230824,132900,339520565,3840,3840,3840,3840,0
20230824,132800,339520565,3840,3840,3840,3840,0
20230824,132700,339520565,3840,3840,3840,3840,0
20230824,132600,339520565,3840,3840,3840,3840,0
20230824,132500,339520565,3840,3840,3840,3840,0
20230824,132400,339520565,3840,3840,3840,3840,20
20230824,132300,339443765,3835,3835,3835,3835,0
20230824,132200,339443765,3835,3835,3835,3835,454
20230824,132100,337702675,3830,3830,3830,3830,0
20230824,132000,337702675,3830,3830,3830,3830,0
20230824,131900,337702675,3830,3830,3830,3830,58
20230824,131800,337480535,3835,3835,3835,3835,142
20230824,131700,336935965,3835,3835,3835,3835,1215
20230824,131600,332276440,3835,3835,3835,3835,0
20230824,131500,332276440,3835,3835,3835,3835,0
20230824,131400,332276440,3835,3845,3845,3835,49
20230824,131300,332088515,3845,3845,3845,3845,0
20230824,131200,332088515,3845,3845,3845,3845,12
20230824,131100,332042375,3845,3845,3845,3845,4
20230824,131000,332026995,3845,3845,3845,3845,0
20230824,130900,332026995,3845,3845,3845,3845,20
20230824,130800,331950095,3845,3845,3845,3845,0
20230824,130700,331950095,3845,3845,3845,3845,0
20230824,130600,331950095,3845,3845,3845,3845,0
20230824,130500,331950095,3845,3845,3845,3845,0
20230824,130400,331950095,3845,3845,3845,3845,0
20230824,130300,331950095,3845,3845,3845,3845,0
20230824,130200,331950095,3845,3845,3845,3840,45
20230824,130100,331777280,3840,3840,3840,3840,0
20230824,130000,331777280,3840,3840,3840,3840,0
20230824,125900,331777280,3840,3840,3840,3840,0
20230824,125800,331777280,3840,3840,3840,3840,20
20230824,125700,331700480,3840,3840,3840,3840,0
20230824,125600,331700480,3840,3840,3840,3840,0
20230824,125500,331700480,3840,3840,3840,3840,0
20230824,125400,331700480,3840,3840,3840,3840,0
20230824,125300,331700480,3840,3840,3840,3840,0
20230824,125200,331700480,3840,3840,3840,3840,0
20230824,125100,331700480,3840,3840,3840,3840,0
20230824,125000,331700480,3840,3840,3840,3840,10
20230824,124900,331662080,3845,3845,3845,3845,0
20230824,124800,331662080,3845,3845,3845,3845,0
20230824,124700,331662080,3845,3845,3845,3845,1
20230824,124600,331658235,3845,3845,3845,3845,3
20230824,124500,331646700,3845,3845,3845,3845,101
20230824,124400,331258355,3845,3845,3845,3845,0
20230824,124300,331258355,3845,3845,3845,3845,0
20230824,124200,331258355,3845,3845,3845,3845,0
20230824,124100,331258355,3845,3845,3845,3845,0
20230824,124000,331258355,3845,3845,3845,3845,100
20230824,123900,330873855,3830,3840,3840,3830,2595
20230824,123800,320923820,3845,3845,3845,3845,0
20230824,123700,320923820,3845,3845,3845,3845,0
20230824,123600,320923820,3845,3845,3845,3845,0
20230824,123500,320923820,3845,3845,3845,3845,10
20230824,123400,320885370,3835,3835,3835,3835,0
20230824,123300,320885370,3835,3835,3835,3835,0
20230824,123200,320885370,3835,3835,3835,3835,20
20230824,123100,320808670,3840,3840,3840,3840,3
20230824,123000,320797150,3840,3840,3840,3840,20
20230824,122900,320720350,3845,3845,3845,3845,0
20230824,122800,320720350,3845,3845,3845,3845,5
20230824,122700,320701125,3835,3835,3835,3835,72
20230824,122600,320425005,3840,3840,3840,3840,0
20230824,122500,320425005,3840,3840,3840,3840,0
20230824,122400,320425005,3840,3840,3840,3840,0
20230824,122300,320425005,3840,3840,3840,3840,100
20230824,122200,320041005,3835,3835,3835,3835,0
20230824,122100,320041005,3835,3835,3835,3835,555
20230824,122000,317912580,3840,3840,3840,3840,0
20230824,121900,317912580,3840,3840,3840,3840,873
20230824,121800,314560260,3845,3845,3845,3845,0
20230824,121700,314560260,3845,3845,3845,3845,0
20230824,121600,314560260,3845,3845,3845,3845,0
20230824,121500,314560260,3845,3845,3845,3845,39
20230824,121400,314410305,3840,3840,3840,3840,0
20230824,121300,314410305,3840,3840,3840,3840,1090
20230824,121200,310224705,3840,3840,3840,3840,0
20230824,121100,310224705,3840,3840,3840,3840,0
20230824,121000,310224705,3840,3840,3840,3840,50
20230824,120900,310032705,3845,3845,3845,3845,4
20230824,120800,310017325,3845,3845,3845,3845,0
20230824,120700,310017325,3845,3845,3845,3845,43
20230824,120600,309851990,3850,3850,3850,3850,0
20230824,120500,309851990,3850,3850,3850,3850,3
20230824,120400,309840440,3850,3850,3850,3850,65
20230824,120300,309590190,3850,3850,3850,3850,0
20230824,120200,309590190,3850,3850,3850,3850,100
20230824,120100,309205190,3845,3845,3845,3845,724
20230824,120000,306421410,3850,3850,3850,3850,100
20230824,115900,306036410,3850,3850,3850,3850,0
20230824,115800,306036410,3850,3850,3850,3850,0
20230824,115700,306036410,3850,3850,3855,3850,143
20230824,115600,305485850,3850,3850,3850,3850,45
20230824,115500,305312600,3850,3850,3850,3850,21
20230824,115400,305231750,3850,3850,3850,3850,188
20230824,115300,304507950,3855,3855,3855,3855,234
20230824,115200,303605880,3855,3855,3855,3855,78
20230824,115100,303305190,3850,3850,3850,3850,0
20230824,115000,303305190,3850,3850,3850,3850,900
20230824,114900,299840190,3850,3850,3850,3850,0
20230824,114800,299840190,3850,3850,3850,3850,0
20230824,114700,299840190,3850,3850,3850,3850,0
20230824,114600,299840190,3850,3850,3850,3850,0
20230824,114500,299840190,3850,3850,3850,3850,0
20230824,114400,299840190,3850,3850,3850,3850,0
20230824,114300,299840190,3850,3850,3850,3850,46
20230824,114200,299663090,3855,3855,3855,3855,0
20230824,114100,299663090,3855,3855,3855,3855,767
20230824,114000,296706305,3855,3855,3855,3855,0
20230824,113900,296706305,3855,3855,3855,3855,0
20230824,113800,296706305,3855,3855,3855,3855,0
20230824,113700,296706305,3855,3855,3855,3855,0
20230824,113600,296706305,3855,3855,3855,3855,0
20230824,113500,296706305,3855,3855,3855,3855,200
20230824,113400,295935305,3855,3855,3855,3855,1
20230824,113300,295931450,3855,3855,3855,3855,500
20230824,113200,294003950,3855,3855,3855,3855,302
20230824,113100,292839740,3850,3850,3850,3850,0
20230824,113000,292839740,3850,3850,3850,3850,0
20230824,112900,292839740,3850,3850,3850,3850,10
20230824,112800,292801240,3845,3845,3845,3845,0
20230824,112700,292801240,3845,3845,3845,3845,61
20230824,112600,292566695,3850,3850,3850,3850,0
20230824,112500,292566695,3850,3850,3850,3850,0
20230824,112400,292566695,3850,3850,3850,3850,34
20230824,112300,292435795,3850,3850,3850,3850,100
20230824,112200,292050795,3845,3845,3845,3845,903
20230824,112100,288578760,3850,3850,3850,3850,1162
20230824,112000,284105060,3850,3850,3850,3850,200
20230824,111900,283335060,3850,3850,3850,3850,155
20230824,111800,282738310,3845,3845,3845,3845,1
20230824,111700,282734465,3845,3845,3845,3845,0
20230824,111600,282734465,3845,3845,3845,3845,13
20230824,111500,282684480,3850,3850,3850,3850,0
20230824,111400,282684480,3850,3850,3850,3850,100
20230824,111300,282299480,3855,3840,3855,3835,1102
20230824,111200,278067750,3840,3840,3840,3840,0
20230824,111100,278067750,3840,3840,3840,3840,500
20230824,111000,276147750,3840,3840,3840,3840,24
20230824,110900,276055590,3840,3840,3840,3840,0
20230824,110800,276055590,3840,3845,3845,3840,500
20230824,110700,274135085,3840,3840,3840,3840,0
20230824,110600,274135085,3840,3840,3840,3840,13
20230824,110500,274085165,3840,3840,3840,3840,0
20230824,110400,274085165,3840,3840,3840,3840,5
20230824,110300,274065965,3845,3850,3850,3845,1480
20230824,110200,268374515,3850,3850,3850,3850,150
20230824,110100,267797015,3850,3850,3850,3850,0
20230824,110000,267797015,3850,3850,3850,3850,0
20230824,105900,267797015,3850,3850,3850,3850,0
20230824,105800,267797015,3850,3850,3850,3850,0
20230824,105700,267797015,3850,3855,3855,3850,302
20230824,105600,266634310,3850,3850,3850,3850,632
20230824,105500,264201110,3850,3845,3850,3845,1159
20230824,105400,259738965,3850,3850,3850,3850,0
20230824,105300,259738965,3850,3850,3850,3850,2617
20230824,105200,249663515,3850,3850,3850,3850,2483
20230824,105100,240103965,3850,3850,3850,3850,0
20230824,105000,240103965,3850,3845,3850,3845,398
20230824,104900,238573650,3845,3845,3845,3845,0
20230824,104800,238573650,3845,3845,3845,3845,0
20230824,104700,238573650,3845,3845,3845,3845,5
20230824,104600,238554425,3845,3845,3845,3845,1
20230824,104500,238550580,3845,3840,3845,3840,14
20230824,104400,238496810,3840,3840,3840,3835,108
20230824,104300,238082310,3845,3845,3845,3845,58
20230824,104200,237859300,3850,3850,3850,3850,0
20230824,104100,237859300,3850,3850,3850,3850,0
20230824,104000,237859300,3850,3850,3850,3850,10
20230824,103900,237820800,3850,3850,3850,3850,5
20230824,103800,237801550,3850,3850,3850,3850,11
20230824,103700,237759200,3850,3850,3850,3850,196
20230824,103600,237004600,3850,3850,3850,3850,0
20230824,103500,237004600,3850,3850,3850,3850,0
20230824,103400,237004600,3850,3850,3850,3850,50
20230824,103300,236812100,3840,3840,3840,3840,0
20230824,103200,236812100,3840,3840,3840,3840,0
20230824,103100,236812100,3840,3840,3840,3840,0
20230824,103000,236812100,3840,3840,3840,3840,0
20230824,102900,236812100,3840,3840,3840,3840,0
20230824,102800,236812100,3840,3840,3840,3840,0
20230824,102700,236812100,3840,3840,3840,3840,0
20230824,102600,236812100,3840,3840,3840,3840,0
20230824,102500,236812100,3840,3850,3850,3840,506
20230824,102400,234864055,3840,3855,3855,3840,490
20230824,102300,232981160,3850,3850,3850,3850,0
20230824,102200,232981160,3850,3860,3860,3850,1326
20230824,102100,227873740,3875,3875,3875,3875,15
20230824,102000,227815615,3875,3875,3875,3875,5
20230824,101900,227796240,3875,3875,3875,3875,0
20230824,101800,227796240,3875,3875,3875,3875,0
20230824,101700,227796240,3875,3865,3875,3855,2651
20230824,101600,217556615,3875,3865,3875,3855,1100
20230824,101500,213303350,3860,3875,3875,3860,800
20230824,101400,210214665,3875,3870,3875,3870,1250
20230824,101300,205375365,3860,3860,3860,3860,816
20230824,101200,202225605,3860,3860,3860,3860,1
20230824,101100,202221745,3860,3860,3860,3860,26
20230824,101000,202121385,3860,3860,3860,3860,0
20230824,100900,202121385,3860,3865,3865,3860,2394
20230824,100800,192880515,3865,3865,3865,3865,7
20230824,100700,192853460,3855,3860,3860,3855,999
20230824,100600,189001240,3865,3860,3865,3835,2446
20230824,100500,179569235,3860,3850,3865,3850,2314
20230824,100400,170639770,3850,3845,3850,3840,265
20230824,100300,169620990,3840,3850,3850,3840,667
20230824,100200,167053855,3850,3850,3850,3850,68
20230824,100100,166792055,3850,3845,3850,3845,978
20230824,100000,163029255,3840,3825,3840,3825,704
20230824,095900,160326645,3820,3820,3820,3820,0
20230824,095800,160326645,3820,3840,3845,3820,1823
20230824,095700,153352820,3820,3820,3820,3820,0
20230824,095600,153352820,3820,3820,3820,3820,100
20230824,095500,152970820,3820,3825,3825,3820,4900
20230824,095400,134248770,3825,3835,3835,3825,1800
20230824,095300,127358355,3835,3835,3835,3835,8
20230824,095200,127327675,3835,3830,3835,3830,1241
20230824,095100,122573895,3835,3835,3835,3835,26
20230824,095000,122474185,3835,3835,3835,3835,0
20230824,094900,122474185,3835,3835,3835,3835,1
20230824,094800,122470350,3835,3835,3835,3835,10
20230824,094700,122432000,3835,3835,3835,3835,105
20230824,094600,122029325,3835,3830,3835,3830,196
20230824,094500,121277715,3835,3835,3835,3835,0
20230824,094400,121277715,3835,3835,3835,3835,574
20230824,094300,119076425,3835,3835,3835,3835,390
20230824,094200,117580775,3850,3850,3850,3840,3204
20230824,094100,105270475,3845,3855,3855,3845,1101
20230824,094000,101031575,3855,3855,3855,3855,1
20230824,093900,101027720,3860,3855,3860,3855,299
20230824,093800,99875070,3860,3865,3865,3860,785
20230824,093700,96841865,3865,3870,3870,3865,1175
20230824,093600,92299015,3870,3870,3870,3870,257
20230824,093500,91304425,3870,3870,3870,3870,71
20230824,093400,91029655,3870,3865,3870,3865,125
20230824,093300,90546405,3865,3865,3865,3860,13
20230824,093200,90496210,3865,3865,3865,3865,1
20230824,093100,90492345,3860,3860,3860,3860,0
20230824,093000,90492345,3860,3860,3860,3860,400
20230824,092900,88948345,3870,3870,3870,3870,1
20230824,092800,88944475,3860,3865,3865,3860,250
20230824,092700,87978940,3865,3870,3870,3865,18
20230824,092600,87909355,3870,3875,3875,3870,22
20230824,092500,87824195,3875,3875,3875,3875,1
20230824,092400,87820320,3870,3865,3870,3865,304
20230824,092300,86644615,3870,3870,3870,3870,310
20230824,092200,85444915,3875,3880,3880,3875,28
20230824,092100,85336390,3880,3880,3880,3875,22
20230824,092000,85251035,3880,3880,3880,3880,278
20230824,091900,84172395,3885,3885,3885,3885,2
20230824,091800,84164625,3885,3875,3885,3875,635
20230824,091700,81702440,3865,3870,3870,3865,1670
20230824,091600,75243190,3875,3875,3875,3875,174
20230824,091500,74568940,3880,3890,3890,3880,134
20230824,091400,74048950,3890,3875,3895,3875,6147
20230824,091300,50201830,3870,3865,3875,3865,2715
20230824,091200,39691290,3870,3860,3870,3860,1130
20230824,091100,35325280,3855,3855,3855,3855,22
20230824,091000,35240470,3850,3850,3850,3850,81
20230824,090900,34928620,3840,3840,3840,3840,293
20230824,090800,33803500,3840,3825,3840,3825,305
20230824,090700,32635910,3825,3825,3825,3825,200
20230824,090600,31870910,3825,3825,3825,3825,928
20230824,090500,28321310,3825,3830,3830,3825,130
20230824,090400,27823850,3830,3830,3830,3830,3108
20230824,090300,15920210,3830,3830,3835,3830,841
20230824,090200,12696145,3830,3830,3830,3830,167
20230824,090100,12056535,3830,3855,3855,3830,861
20230824,090000,8745595,3860,3840,3870,3840,2271