KissMeData/222810/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201600,2527359125,2750,2750,2750,2750,17181
20230828,201500,2527359125,2750,2750,2750,2750,0
20230828,201400,2527359125,2750,2750,2750,2750,0
20230828,201300,2527359125,2750,2750,2750,2750,0
20230828,201200,2527359125,2750,2750,2750,2750,0
20230828,201100,2527359125,2750,2750,2750,2750,0
20230828,201000,2527359125,2750,2750,2750,2750,0
20230828,200900,2527359125,2750,2750,2750,2750,0
20230828,200800,2527359125,2750,2750,2750,2750,0
20230828,200700,2527359125,2750,2750,2750,2750,0
20230828,200600,2527359125,2750,2750,2750,2750,0
20230828,200500,2527359125,2750,2750,2750,2750,0
20230828,200400,2527359125,2750,2750,2750,2750,0
20230828,200300,2527359125,2750,2750,2750,2750,0
20230828,200200,2527359125,2750,2750,2750,2750,0
20230828,200100,2527359125,2750,2750,2750,2750,0
20230828,200000,2527359125,2750,2750,2750,2750,0
20230828,195900,2527359125,2750,2750,2750,2750,0
20230828,195800,2527359125,2750,2750,2750,2750,0
20230828,195700,2527359125,2750,2750,2750,2750,0
20230828,195600,2527359125,2750,2750,2750,2750,0
20230828,195500,2527359125,2750,2750,2750,2750,0
20230828,195400,2527359125,2750,2750,2750,2750,0
20230828,195300,2527359125,2750,2750,2750,2750,0
20230828,195200,2527359125,2750,2750,2750,2750,0
20230828,195100,2527359125,2750,2750,2750,2750,0
20230828,195000,2527359125,2750,2750,2750,2750,0
20230828,194900,2527359125,2750,2750,2750,2750,0
20230828,194800,2527359125,2750,2750,2750,2750,0
20230828,194700,2527359125,2750,2750,2750,2750,0
20230828,194600,2527359125,2750,2750,2750,2750,17181
20230828,194500,2527359125,2750,2750,2750,2750,0
20230828,194400,2527359125,2750,2750,2750,2750,0
20230828,194300,2527359125,2750,2750,2750,2750,0
20230828,194200,2527359125,2750,2750,2750,2750,0
20230828,194100,2527359125,2750,2750,2750,2750,0
20230828,194000,2527359125,2750,2750,2750,2750,0
20230828,193900,2527359125,2750,2750,2750,2750,0
20230828,193800,2527359125,2750,2750,2750,2750,0
20230828,193700,2527359125,2750,2750,2750,2750,0
20230828,193600,2527359125,2750,2750,2750,2750,0
20230828,193500,2527359125,2750,2750,2750,2750,0
20230828,193400,2527359125,2750,2750,2750,2750,0
20230828,193300,2527359125,2750,2750,2750,2750,0
20230828,193200,2527359125,2750,2750,2750,2750,0
20230828,193100,2527359125,2750,2750,2750,2750,0
20230828,193000,2527359125,2750,2750,2750,2750,0
20230828,192900,2527359125,2750,2750,2750,2750,0
20230828,192800,2527359125,2750,2750,2750,2750,0
20230828,192700,2527359125,2750,2750,2750,2750,0
20230828,192600,2527359125,2750,2750,2750,2750,0
20230828,192500,2527359125,2750,2750,2750,2750,0
20230828,192400,2527359125,2750,2750,2750,2750,0
20230828,192300,2527359125,2750,2750,2750,2750,0
20230828,192200,2527359125,2750,2750,2750,2750,0
20230828,192100,2527359125,2750,2750,2750,2750,0
20230828,192000,2527359125,2750,2750,2750,2750,0
20230828,191900,2527359125,2750,2750,2750,2750,0
20230828,191800,2527359125,2750,2750,2750,2750,0
20230828,191700,2527359125,2750,2750,2750,2750,0
20230828,191600,2527359125,2750,2750,2750,2750,17181
20230828,191500,2527359125,2750,2750,2750,2750,0
20230828,191400,2527359125,2750,2750,2750,2750,0
20230828,191300,2527359125,2750,2750,2750,2750,0
20230828,191200,2527359125,2750,2750,2750,2750,0
20230828,191100,2527359125,2750,2750,2750,2750,0
20230828,191000,2527359125,2750,2750,2750,2750,0
20230828,190900,2527359125,2750,2750,2750,2750,0
20230828,190800,2527359125,2750,2750,2750,2750,0
20230828,190700,2527359125,2750,2750,2750,2750,0
20230828,190600,2527359125,2750,2750,2750,2750,0
20230828,190500,2527359125,2750,2750,2750,2750,0
20230828,190400,2527359125,2750,2750,2750,2750,0
20230828,190300,2527359125,2750,2750,2750,2750,0
20230828,190200,2527359125,2750,2750,2750,2750,0
20230828,190100,2527359125,2750,2750,2750,2750,0
20230828,190000,2527359125,2750,2750,2750,2750,0
20230828,185900,2527359125,2750,2750,2750,2750,0
20230828,185800,2527359125,2750,2750,2750,2750,0
20230828,185700,2527359125,2750,2750,2750,2750,0
20230828,185600,2527359125,2750,2750,2750,2750,0
20230828,185500,2527359125,2750,2750,2750,2750,0
20230828,185400,2527359125,2750,2750,2750,2750,0
20230828,185300,2527359125,2750,2750,2750,2750,0
20230828,185200,2527359125,2750,2750,2750,2750,0
20230828,185100,2527359125,2750,2750,2750,2750,0
20230828,185000,2527359125,2750,2750,2750,2750,0
20230828,184900,2527359125,2750,2750,2750,2750,0
20230828,184800,2527359125,2750,2750,2750,2750,0
20230828,184700,2527359125,2750,2750,2750,2750,0
20230828,184600,2527359125,2750,2750,2750,2750,17181
20230828,184500,2527359125,2750,2750,2750,2750,0
20230828,184400,2527359125,2750,2750,2750,2750,0
20230828,184300,2527359125,2750,2750,2750,2750,0
20230828,184200,2527359125,2750,2750,2750,2750,0
20230828,184100,2527359125,2750,2750,2750,2750,0
20230828,184000,2527359125,2750,2750,2750,2750,0
20230828,183900,2527359125,2750,2750,2750,2750,0
20230828,183800,2527359125,2750,2750,2750,2750,0
20230828,183700,2527359125,2750,2750,2750,2750,0
20230828,183600,2527359125,2750,2750,2750,2750,0
20230828,183500,2527359125,2750,2750,2750,2750,0
20230828,183400,2527359125,2750,2750,2750,2750,0
20230828,183300,2527359125,2750,2750,2750,2750,0
20230828,183200,2527359125,2750,2750,2750,2750,0
20230828,183100,2527359125,2750,2750,2750,2750,0
20230828,183000,2527359125,2750,2750,2750,2750,0
20230828,182900,2527359125,2750,2750,2750,2750,0
20230828,182800,2527359125,2750,2750,2750,2750,0
20230828,182700,2527359125,2750,2750,2750,2750,0
20230828,182600,2527359125,2750,2750,2750,2750,0
20230828,182500,2527359125,2750,2750,2750,2750,0
20230828,182400,2527359125,2750,2750,2750,2750,0
20230828,182300,2527359125,2750,2750,2750,2750,0
20230828,182200,2527359125,2750,2750,2750,2750,0
20230828,182100,2527359125,2750,2750,2750,2750,0
20230828,182000,2527359125,2750,2750,2750,2750,0
20230828,181900,2527359125,2750,2750,2750,2750,0
20230828,181800,2527359125,2750,2750,2750,2750,0
20230828,181700,2527359125,2750,2750,2750,2750,0
20230828,181600,2527359125,2750,2750,2750,2750,17181
20230828,181500,2527359125,2750,2750,2750,2750,0
20230828,181400,2527359125,2750,2750,2750,2750,0
20230828,181300,2527359125,2750,2750,2750,2750,0
20230828,181200,2527359125,2750,2750,2750,2750,0
20230828,181100,2527359125,2750,2750,2750,2750,0
20230828,181000,2527359125,2750,2750,2750,2750,0
20230828,180900,2527359125,2750,2750,2750,2750,0
20230828,180800,2527359125,2750,2750,2750,2750,0
20230828,180700,2527359125,2750,2750,2750,2750,0
20230828,180600,2527359125,2750,2750,2750,2750,0
20230828,180500,2527359125,2750,2750,2750,2750,0
20230828,180400,2527359125,2750,2750,2750,2750,0
20230828,180300,2527359125,2750,2750,2750,2750,0
20230828,180200,2527359125,2750,2750,2750,2750,0
20230828,180100,2527359125,2750,2750,2750,2750,0
20230828,180000,2527359125,2750,2750,2750,2750,0
20230828,175900,2527359125,2750,2750,2750,2750,0
20230828,175800,2527359125,2750,2750,2750,2750,0
20230828,175700,2527359125,2750,2750,2750,2750,0
20230828,175600,2527359125,2750,2750,2750,2750,0
20230828,175500,2527359125,2750,2750,2750,2750,0
20230828,175400,2527359125,2750,2750,2750,2750,0
20230828,175300,2527359125,2750,2750,2750,2750,0
20230828,175200,2527359125,2750,2750,2750,2750,0
20230828,175100,2527359125,2750,2750,2750,2750,0
20230828,175000,2527359125,2750,2750,2750,2750,0
20230828,174900,2527359125,2750,2750,2750,2750,0
20230828,174800,2527359125,2750,2750,2750,2750,0
20230828,174700,2527359125,2750,2750,2750,2750,0
20230828,174600,2527359125,2750,2750,2750,2750,17181
20230828,174500,2527359125,2750,2750,2750,2750,0
20230828,174400,2527359125,2750,2750,2750,2750,0
20230828,174300,2527359125,2750,2750,2750,2750,0
20230828,174200,2527359125,2750,2750,2750,2750,0
20230828,174100,2527359125,2750,2750,2750,2750,0
20230828,174000,2527359125,2750,2750,2750,2750,0
20230828,173900,2527359125,2750,2750,2750,2750,0
20230828,173800,2527359125,2750,2750,2750,2750,0
20230828,173700,2527359125,2750,2750,2750,2750,0
20230828,173600,2527359125,2750,2750,2750,2750,0
20230828,173500,2527359125,2750,2750,2750,2750,0
20230828,173400,2527359125,2750,2750,2750,2750,0
20230828,173300,2527359125,2750,2750,2750,2750,0
20230828,173200,2527359125,2750,2750,2750,2750,0
20230828,173100,2527359125,2750,2750,2750,2750,0
20230828,173000,2527359125,2750,2750,2750,2750,0
20230828,172900,2527359125,2750,2750,2750,2750,0
20230828,172800,2527359125,2750,2750,2750,2750,0
20230828,172700,2527359125,2750,2750,2750,2750,0
20230828,172600,2527359125,2750,2750,2750,2750,0
20230828,172500,2527359125,2750,2750,2750,2750,0
20230828,172400,2527359125,2750,2750,2750,2750,0
20230828,172300,2527359125,2750,2750,2750,2750,0
20230828,172200,2527359125,2750,2750,2750,2750,0
20230828,172100,2527359125,2750,2750,2750,2750,0
20230828,172000,2527359125,2750,2750,2750,2750,0
20230828,171900,2527359125,2750,2750,2750,2750,0
20230828,171800,2527359125,2750,2750,2750,2750,0
20230828,171700,2527359125,2750,2750,2750,2750,0
20230828,171600,2527359125,2750,2750,2750,2750,17181
20230828,171500,2527359125,2750,2750,2750,2750,0
20230828,171400,2527359125,2750,2750,2750,2750,0
20230828,171300,2527359125,2750,2750,2750,2750,0
20230828,171200,2527359125,2750,2750,2750,2750,0
20230828,171100,2527359125,2750,2750,2750,2750,0
20230828,171000,2527359125,2750,2750,2750,2750,0
20230828,170900,2527359125,2750,2750,2750,2750,0
20230828,170800,2527359125,2750,2750,2750,2750,0
20230828,170700,2527359125,2750,2750,2750,2750,0
20230828,170600,2527359125,2750,2750,2750,2750,0
20230828,170500,2527359125,2750,2750,2750,2750,0
20230828,170400,2527359125,2750,2750,2750,2750,0
20230828,170300,2527359125,2750,2750,2750,2750,0
20230828,170200,2527359125,2750,2750,2750,2750,0
20230828,170100,2527359125,2750,2750,2750,2750,0
20230828,170000,2527359125,2750,2750,2750,2750,0
20230828,165900,2527359125,2750,2750,2750,2750,0
20230828,165800,2527359125,2750,2750,2750,2750,0
20230828,165700,2527359125,2750,2750,2750,2750,0
20230828,165600,2527359125,2750,2750,2750,2750,0
20230828,165500,2527359125,2750,2750,2750,2750,0
20230828,165400,2527359125,2750,2750,2750,2750,0
20230828,165300,2527359125,2750,2750,2750,2750,0
20230828,165200,2527359125,2750,2750,2750,2750,0
20230828,165100,2527359125,2750,2750,2750,2750,0
20230828,165000,2527359125,2750,2750,2750,2750,0
20230828,164900,2527359125,2750,2750,2750,2750,0
20230828,164800,2527359125,2750,2750,2750,2750,0
20230828,164700,2527359125,2750,2750,2750,2750,0
20230828,164600,2527359125,2750,2750,2750,2750,17181
20230828,164500,2527359125,2750,2750,2750,2750,0
20230828,164400,2527359125,2750,2750,2750,2750,0
20230828,164300,2527359125,2750,2750,2750,2750,0
20230828,164200,2527359125,2750,2750,2750,2750,0
20230828,164100,2527359125,2750,2750,2750,2750,0
20230828,164000,2527359125,2750,2750,2750,2750,0
20230828,163900,2527359125,2750,2750,2750,2750,0
20230828,163800,2527359125,2750,2750,2750,2750,0
20230828,163700,2527359125,2750,2750,2750,2750,0
20230828,163600,2527359125,2750,2750,2750,2750,0
20230828,163500,2527359125,2750,2750,2750,2750,0
20230828,163400,2527359125,2750,2750,2750,2750,0
20230828,163300,2527359125,2750,2750,2750,2750,0
20230828,163200,2527359125,2750,2750,2750,2750,0
20230828,163100,2527359125,2750,2750,2750,2750,0
20230828,163000,2527359125,2750,2750,2750,2750,0
20230828,162900,2527359125,2750,2750,2750,2750,0
20230828,162800,2527359125,2750,2750,2750,2750,0
20230828,162700,2527359125,2750,2750,2750,2750,0
20230828,162600,2527359125,2750,2750,2750,2750,0
20230828,162500,2527359125,2750,2750,2750,2750,0
20230828,162400,2527359125,2750,2750,2750,2750,0
20230828,162300,2527359125,2750,2750,2750,2750,0
20230828,162200,2527359125,2750,2750,2750,2750,0
20230828,162100,2527359125,2750,2750,2750,2750,0
20230828,162000,2527359125,2750,2750,2750,2750,0
20230828,161900,2527359125,2750,2750,2750,2750,0
20230828,161800,2527359125,2750,2750,2750,2750,0
20230828,161700,2527359125,2750,2750,2750,2750,0
20230828,161600,2527359125,2750,2750,2750,2750,17181
20230828,161500,2527359125,2750,2750,2750,2750,0
20230828,161400,2527359125,2750,2750,2750,2750,0
20230828,161300,2527359125,2750,2750,2750,2750,0
20230828,161200,2527359125,2750,2750,2750,2750,0
20230828,161100,2527359125,2750,2750,2750,2750,0
20230828,161000,2527359125,2750,2750,2750,2750,0
20230828,160900,2527359125,2750,2750,2750,2750,0
20230828,160800,2527359125,2750,2750,2750,2750,0
20230828,160700,2527359125,2750,2750,2750,2750,0
20230828,160600,2527359125,2750,2750,2750,2750,0
20230828,160500,2527359125,2750,2750,2750,2750,0
20230828,160400,2527359125,2750,2750,2750,2750,0
20230828,160300,2527359125,2750,2750,2750,2750,0
20230828,160200,2527359125,2750,2750,2750,2750,0
20230828,160100,2527359125,2750,2750,2750,2750,0
20230828,160000,2527359125,2750,2750,2750,2750,0
20230828,155900,2527359125,2750,2750,2750,2750,0
20230828,155800,2527359125,2750,2750,2750,2750,0
20230828,155700,2527359125,2750,2750,2750,2750,0
20230828,155600,2527359125,2750,2750,2750,2750,0
20230828,155500,2527359125,2750,2750,2750,2750,0
20230828,155400,2527359125,2750,2750,2750,2750,0
20230828,155300,2527359125,2750,2750,2750,2750,0
20230828,155200,2527359125,2750,2750,2750,2750,0
20230828,155100,2527359125,2750,2750,2750,2750,0
20230828,155000,2527359125,2750,2750,2750,2750,0
20230828,154900,2527359125,2750,2750,2750,2750,0
20230828,154800,2527359125,2750,2750,2750,2750,0
20230828,154700,2527359125,2750,2750,2750,2750,0
20230828,154600,2527359125,2750,2750,2750,2750,17181
20230828,154500,2527359125,2750,2750,2750,2750,0
20230828,154400,2527359125,2750,2750,2750,2750,0
20230828,154300,2527359125,2750,2750,2750,2750,0
20230828,154200,2527359125,2750,2750,2750,2750,0
20230828,154100,2527359125,2750,2750,2750,2750,0
20230828,154000,2527359125,2750,2750,2750,2750,0
20230828,153900,2527359125,2750,2750,2750,2750,0
20230828,153800,2527359125,2750,2750,2750,2750,0
20230828,153700,2527359125,2750,2750,2750,2750,0
20230828,153600,2527359125,2750,2750,2750,2750,0
20230828,153500,2527359125,2750,2750,2750,2750,0
20230828,153400,2527359125,2750,2750,2750,2750,0
20230828,153300,2527359125,2750,2750,2750,2750,0
20230828,153200,2527359125,2750,2750,2750,2750,0
20230828,153100,2527359125,2750,2750,2750,2750,0
20230828,153000,2527359125,2750,2750,2750,2750,17181
20230828,152900,2480111375,2765,2765,2765,2765,0
20230828,152800,2480111375,2765,2765,2765,2765,0
20230828,152700,2480111375,2765,2765,2765,2765,0
20230828,152600,2480111375,2765,2765,2765,2765,0
20230828,152500,2480111375,2765,2765,2765,2765,0
20230828,152400,2480111375,2765,2765,2765,2765,0
20230828,152300,2480111375,2765,2765,2765,2765,0
20230828,152200,2480111375,2765,2765,2765,2765,0
20230828,152100,2480111375,2765,2765,2765,2765,0
20230828,152000,2480111375,2765,2765,2765,2765,0
20230828,151900,2480111375,2765,2775,2775,2760,408
20230828,151800,2478984455,2780,2775,2780,2775,2438
20230828,151700,2472207315,2780,2765,2780,2745,10043
20230828,151600,2444567780,2780,2770,2780,2755,2149
20230828,151500,2438632460,2780,2780,2780,2780,10
20230828,151400,2438604660,2780,2780,2780,2780,1233
20230828,151300,2435176920,2780,2765,2780,2765,561
20230828,151200,2433625085,2765,2760,2765,2755,3892
20230828,151100,2422872335,2755,2760,2765,2755,6231
20230828,151000,2405697235,2760,2765,2765,2760,4567
20230828,150900,2393084785,2760,2770,2770,2760,4014
20230828,150800,2381986400,2770,2770,2770,2765,797
20230828,150700,2379780360,2770,2770,2775,2770,3512
20230828,150600,2370034795,2775,2780,2780,2765,34
20230828,150500,2369940525,2765,2775,2780,2765,200
20230828,150400,2369386275,2785,2785,2785,2785,0
20230828,150300,2369386275,2785,2785,2790,2750,8011
20230828,150200,2347188270,2790,2790,2795,2785,4131
20230828,150100,2335662730,2785,2785,2795,2785,13590
20230828,150000,2297760545,2785,2775,2785,2775,13757
20230828,145900,2259537810,2775,2765,2775,2765,8769
20230828,145800,2235248105,2765,2765,2770,2765,428
20230828,145700,2234064665,2765,2775,2775,2765,7508
20230828,145600,2213302065,2770,2775,2775,2770,3545
20230828,145500,2203466210,2770,2765,2770,2765,2940
20230828,145400,2195324625,2765,2765,2765,2765,40
20230828,145300,2195214025,2765,2760,2765,2745,2015
20230828,145200,2189671195,2760,2765,2765,2760,94
20230828,145100,2189411295,2765,2760,2765,2760,699
20230828,145000,2187479305,2765,2760,2765,2760,3
20230828,144900,2187471020,2755,2755,2760,2755,139
20230828,144800,2187087935,2750,2745,2760,2745,3033
20230828,144700,2178762175,2745,2750,2750,2745,200
20230828,144600,2178213065,2740,2770,2770,2740,34150
20230828,144500,2084516605,2770,2770,2770,2770,101
20230828,144400,2084236835,2770,2770,2770,2770,30857
20230828,144300,1998762945,2770,2765,2770,2765,2937
20230828,144200,1990629955,2770,2770,2770,2770,104
20230828,144100,1990341875,2760,2765,2765,2760,208
20230828,144000,1989767755,2770,2770,2770,2770,80
20230828,143900,1989546155,2770,2770,2770,2770,500
20230828,143800,1988161155,2770,2770,2770,2770,1
20230828,143700,1988158385,2770,2770,2770,2770,130
20230828,143600,1987798285,2770,2770,2770,2770,146
20230828,143500,1987393865,2770,2770,2770,2770,0
20230828,143400,1987393865,2770,2770,2770,2770,1319
20230828,143300,1983740235,2770,2770,2770,2770,20
20230828,143200,1983684835,2770,2770,2770,2770,500
20230828,143100,1982299835,2770,2765,2770,2765,202
20230828,143000,1981741295,2770,2770,2770,2770,917
20230828,142900,1979201205,2770,2770,2770,2770,1010
20230828,142800,1976403505,2770,2760,2770,2760,70
20230828,142700,1976209695,2770,2755,2770,2740,38062
20230828,142600,1871536490,2755,2760,2760,2755,2098
20230828,142500,1865748010,2770,2770,2770,2770,0
20230828,142400,1865748010,2770,2770,2770,2770,0
20230828,142300,1865748010,2770,2770,2770,2770,21
20230828,142200,1865689840,2770,2770,2770,2760,108
20230828,142100,1865390750,2770,2760,2770,2760,410
20230828,142000,1864259140,2760,2765,2765,2760,8903
20230828,141900,1839663150,2770,2775,2775,2770,249
20230828,141800,1838973415,2770,2770,2770,2770,745
20230828,141700,1836909765,2770,2770,2770,2770,171
20230828,141600,1836436095,2775,2775,2775,2770,381
20230828,141500,1835378850,2775,2770,2775,2770,276
20230828,141400,1834614210,2770,2770,2770,2765,5522
20230828,141300,1819345530,2770,2770,2770,2770,2980
20230828,141200,1811090930,2775,2770,2775,2770,207
20230828,141100,1810517005,2775,2775,2775,2775,1
20230828,141000,1810514230,2775,2770,2775,2770,186
20230828,140900,1809998085,2775,2775,2775,2775,3
20230828,140800,1809989760,2775,2770,2775,2770,905
20230828,140700,1807482900,2775,2775,2775,2775,190
20230828,140600,1806955650,2775,2775,2775,2770,1298
20230828,140500,1803355135,2775,2775,2775,2775,1
20230828,140400,1803352360,2770,2770,2775,2770,3669
20230828,140300,1793188925,2775,2775,2775,2770,281
20230828,140200,1792410350,2770,2770,2770,2770,390
20230828,140100,1791330050,2770,2765,2770,2765,1180
20230828,140000,1788066575,2765,2760,2765,2760,235
20230828,135900,1787417850,2765,2765,2765,2760,1029
20230828,135800,1784577665,2765,2760,2765,2760,964
20230828,135700,1781915760,2755,2755,2755,2755,2
20230828,135600,1781910250,2755,2760,2760,2755,4552
20230828,135500,1769364450,2760,2760,2760,2760,490
20230828,135400,1768012050,2755,2755,2760,2755,4132
20230828,135300,1756628340,2755,2755,2755,2755,4270
20230828,135200,1744864490,2755,2755,2755,2755,716
20230828,135100,1742891910,2755,2760,2760,2755,2168
20230828,135000,1736913855,2760,2760,2760,2760,5826
20230828,134900,1720834095,2760,2765,2765,2760,118
20230828,134800,1720508325,2760,2765,2765,2760,1310
20230828,134700,1716890175,2765,2765,2765,2765,1073
20230828,134600,1713923330,2765,2765,2765,2765,33
20230828,134500,1713832085,2765,2760,2765,2760,7
20230828,134400,1713812760,2760,2760,2760,2760,96
20230828,134300,1713547800,2760,2765,2765,2760,3563
20230828,134200,1703713670,2760,2760,2760,2760,123
20230828,134100,1703374190,2760,2765,2765,2760,660
20230828,134000,1701552040,2760,2765,2765,2760,1129
20230828,133900,1698433205,2765,2765,2765,2765,551
20230828,133800,1696909690,2770,2770,2770,2770,0
20230828,133700,1696909690,2770,2770,2770,2770,90
20230828,133600,1696660390,2775,2775,2775,2775,1
20230828,133500,1696657615,2775,2760,2775,2755,2263
20230828,133400,1690412210,2760,2765,2765,2760,140
20230828,133300,1690025785,2780,2775,2780,2775,130
20230828,133200,1689664935,2760,2760,2780,2760,2695
20230828,133100,1682226535,2760,2765,2770,2760,3541
20230828,133000,1672451610,2765,2765,2765,2765,126
20230828,132900,1672103220,2765,2780,2780,2765,125
20230828,132800,1671756845,2775,2770,2775,2770,1815
20230828,132700,1666720245,2765,2765,2770,2765,868
20230828,132600,1664320160,2765,2765,2765,2765,501
20230828,132500,1662934895,2760,2760,2760,2760,4258
20230828,132400,1651182815,2760,2760,2760,2760,4832
20230828,132300,1637846495,2760,2765,2765,2760,2164
20230828,132200,1631872585,2765,2765,2765,2765,96
20230828,132100,1631607145,2760,2760,2760,2760,0
20230828,132000,1631607145,2760,2765,2765,2760,8667
20230828,131900,1607678680,2775,2765,2775,2765,51
20230828,131800,1607537655,2765,2775,2775,2765,10122
20230828,131700,1579549660,2775,2775,2775,2775,3
20230828,131600,1579541335,2780,2780,2780,2780,106
20230828,131500,1579246655,2780,2780,2785,2780,244
20230828,131400,1578568325,2780,2785,2785,2780,62
20230828,131300,1578395950,2790,2790,2790,2790,0
20230828,131200,1578395950,2790,2770,2790,2770,512
20230828,131100,1576977690,2770,2775,2775,2770,5640
20230828,131000,1561354685,2775,2790,2790,2775,196
20230828,130900,1560809915,2790,2780,2790,2780,246
20230828,130800,1560125255,2780,2780,2780,2780,938
20230828,130700,1557517615,2780,2770,2780,2770,269
20230828,130600,1556772385,2775,2775,2775,2775,1808
20230828,130500,1551755185,2775,2775,2775,2775,0
20230828,130400,1551755185,2775,2780,2780,2775,631
20230828,130300,1550004060,2780,2780,2780,2780,60
20230828,130200,1549837260,2780,2780,2780,2780,244
20230828,130100,1549158940,2780,2780,2790,2780,4493
20230828,130000,1536668350,2785,2790,2790,2780,572
20230828,125900,1535077820,2785,2785,2785,2780,325
20230828,125800,1534173195,2790,2790,2790,2790,30
20230828,125700,1534089495,2790,2790,2790,2790,100
20230828,125600,1533810495,2780,2780,2780,2780,522
20230828,125500,1532359335,2780,2780,2780,2780,177
20230828,125400,1531867275,2780,2785,2785,2780,1804
20230828,125300,1526849885,2790,2780,2790,2780,141
20230828,125200,1526457645,2780,2785,2785,2780,233
20230828,125100,1525809895,2785,2780,2785,2780,120
20230828,125000,1525476120,2780,2785,2785,2780,5660
20230828,124900,1509741020,2785,2785,2785,2785,267
20230828,124800,1508997425,2785,2785,2785,2785,4697
20230828,124700,1495916280,2790,2790,2790,2790,150
20230828,124600,1495497780,2790,2790,2790,2790,147
20230828,124500,1495087650,2790,2790,2790,2790,38
20230828,124400,1494981630,2790,2790,2790,2790,4
20230828,124300,1494970470,2790,2790,2790,2790,902
20230828,124200,1492453890,2790,2795,2795,2790,1558
20230828,124100,1488106600,2795,2800,2800,2795,739
20230828,124000,1486040900,2800,2800,2800,2795,210
20230828,123900,1485453900,2800,2795,2800,2795,1611
20230828,123800,1480949410,2795,2795,2795,2795,138
20230828,123700,1480563700,2800,2800,2800,2800,431
20230828,123600,1479356900,2795,2800,2800,2795,93
20230828,123500,1479096505,2805,2805,2805,2805,10
20230828,123400,1479068455,2805,2805,2805,2805,6969
20230828,123300,1459520410,2805,2805,2805,2805,0
20230828,123200,1459520410,2805,2805,2805,2805,0
20230828,123100,1459520410,2805,2800,2805,2800,369
20230828,123000,1458487200,2800,2800,2800,2800,1016
20230828,122900,1455642400,2800,2800,2800,2800,1
20230828,122800,1455639600,2795,2795,2795,2795,64
20230828,122700,1455460720,2795,2800,2800,2790,403
20230828,122600,1454336225,2800,2800,2800,2785,278
20230828,122500,1453558855,2800,2800,2800,2800,20
20230828,122400,1453502855,2785,2800,2800,2785,200
20230828,122300,1452944330,2800,2800,2800,2800,100
20230828,122200,1452664330,2800,2795,2800,2795,101
20230828,122100,1452381535,2790,2790,2790,2790,1752
20230828,122000,1447493455,2795,2800,2805,2795,31760
20230828,121900,1358577360,2800,2800,2800,2800,110
20230828,121800,1358269360,2805,2805,2805,2800,182
20230828,121700,1357758900,2805,2805,2805,2805,584
20230828,121600,1356120780,2805,2810,2810,2805,70
20230828,121500,1355924425,2805,2810,2810,2805,2157
20230828,121400,1349873680,2810,2810,2810,2810,35
20230828,121300,1349775330,2810,2810,2810,2810,0
20230828,121200,1349775330,2810,2805,2810,2805,399
20230828,121100,1348655635,2805,2805,2805,2805,3088
20230828,121000,1339993795,2800,2805,2805,2800,4799
20230828,120900,1326556590,2805,2805,2805,2805,332
20230828,120800,1325625330,2805,2805,2805,2805,10
20230828,120700,1325597280,2805,2800,2805,2800,606
20230828,120600,1323897975,2800,2800,2800,2800,1872
20230828,120500,1318656375,2800,2800,2800,2800,25
20230828,120400,1318586375,2800,2800,2800,2800,394
20230828,120300,1317483175,2800,2800,2800,2800,3402
20230828,120200,1307957575,2800,2800,2800,2800,954
20230828,120100,1305286375,2805,2805,2805,2805,106
20230828,120000,1304989045,2805,2805,2805,2805,10
20230828,115900,1304960995,2805,2805,2805,2805,0
20230828,115800,1304960995,2805,2805,2805,2805,11
20230828,115700,1304930140,2800,2800,2800,2800,2
20230828,115600,1304924540,2800,2800,2800,2800,20
20230828,115500,1304868540,2805,2800,2805,2800,107
20230828,115400,1304568905,2800,2800,2800,2800,312
20230828,115300,1303695305,2800,2800,2800,2800,614
20230828,115200,1301976105,2800,2800,2800,2800,791
20230828,115100,1299761305,2810,2810,2810,2810,0
20230828,115000,1299761305,2810,2810,2810,2810,27
20230828,114900,1299685435,2810,2810,2810,2810,51
20230828,114800,1299542125,2810,2805,2810,2800,6067
20230828,114700,1282543850,2810,2810,2810,2810,0
20230828,114600,1282543850,2810,2810,2810,2810,2
20230828,114500,1282538230,2810,2810,2810,2810,171
20230828,114400,1282057720,2810,2810,2810,2810,50
20230828,114300,1281917220,2815,2810,2815,2810,5
20230828,114200,1281903165,2815,2815,2815,2805,102
20230828,114100,1281617035,2805,2815,2815,2805,111
20230828,114000,1281305670,2805,2805,2805,2805,1
20230828,113900,1281302865,2805,2815,2815,2805,17
20230828,113800,1281255160,2815,2815,2815,2815,0
20230828,113700,1281255160,2815,2810,2815,2810,844
20230828,113600,1278883470,2810,2810,2810,2810,26
20230828,113500,1278810410,2815,2815,2815,2815,157
20230828,113400,1278368455,2815,2815,2815,2805,333
20230828,113300,1277434300,2815,2815,2815,2815,460
20230828,113200,1276139400,2815,2815,2815,2815,2
20230828,113100,1276133770,2815,2800,2815,2800,47
20230828,113000,1276002155,2815,2815,2815,2815,3
20230828,112900,1275993710,2815,2815,2815,2815,376
20230828,112800,1274935270,2815,2810,2815,2810,35
20230828,112700,1274836750,2800,2800,2800,2800,710
20230828,112600,1272848750,2800,2815,2815,2800,401
20230828,112500,1271725925,2820,2820,2820,2820,2
20230828,112400,1271720285,2820,2820,2820,2820,100
20230828,112300,1271438285,2820,2800,2825,2800,3730
20230828,112200,1260994060,2805,2805,2805,2805,1583
20230828,112100,1256553745,2820,2820,2820,2805,7330
20230828,112000,1235977345,2820,2800,2820,2800,4586
20230828,111900,1223134525,2825,2815,2825,2815,4029
20230828,111800,1211773965,2815,2815,2815,2815,1
20230828,111700,1211771150,2795,2800,2800,2795,3032
20230828,111600,1203282570,2820,2815,2820,2800,1101
20230828,111500,1200187750,2815,2815,2815,2815,250
20230828,111400,1199484000,2815,2810,2815,2810,2
20230828,111300,1199478375,2800,2800,2815,2800,48
20230828,111200,1199343960,2800,2815,2815,2800,1600
20230828,111100,1194860960,2800,2800,2800,2800,1134
20230828,111000,1191685760,2815,2800,2815,2800,736
20230828,110900,1189618285,2815,2815,2815,2815,0
20230828,110800,1189618285,2815,2800,2815,2800,3185
20230828,110700,1180700135,2800,2805,2805,2800,169
20230828,110600,1180226930,2810,2820,2820,2810,172
20230828,110500,1179742850,2820,2805,2820,2800,20134
20230828,110400,1122982115,2805,2805,2805,2805,107
20230828,110300,1122681980,2815,2815,2815,2815,1
20230828,110200,1122679165,2800,2805,2815,2800,939
20230828,110100,1120043455,2815,2800,2815,2800,648
20230828,110000,1118229040,2800,2800,2800,2800,179
20230828,105900,1117727840,2775,2795,2795,2775,11884
20230828,105800,1084617290,2795,2795,2795,2795,13
20230828,105700,1084580955,2795,2795,2795,2795,1426
20230828,105600,1080595285,2795,2795,2800,2795,1266
20230828,105500,1077056665,2795,2800,2800,2795,2699
20230828,105400,1069506000,2800,2805,2805,2800,758
20230828,105300,1067383500,2805,2805,2805,2800,847
20230828,105200,1065011715,2805,2805,2805,2805,548
20230828,105100,1063474575,2805,2820,2820,2805,851
20230828,105000,1061087385,2805,2805,2820,2805,1043
20230828,104900,1058161490,2805,2800,2805,2800,679
20230828,104800,1056258780,2800,2820,2820,2800,850
20230828,104700,1053876620,2820,2820,2820,2820,0
20230828,104600,1053876620,2820,2820,2820,2820,244
20230828,104500,1053188540,2820,2820,2820,2820,378
20230828,104400,1052122580,2820,2820,2820,2820,50
20230828,104300,1051981580,2815,2800,2815,2800,1227
20230828,104200,1048530935,2800,2800,2815,2800,5809
20230828,104100,1032265690,2800,2810,2815,2800,1353
20230828,104000,1028469410,2815,2815,2815,2815,6
20230828,103900,1028452520,2810,2810,2820,2810,1198
20230828,103800,1025085990,2810,2825,2825,2800,1545
20230828,103700,1020747650,2825,2825,2825,2825,261
20230828,103600,1020010325,2825,2845,2850,2825,1026
20230828,103500,1017094595,2845,2840,2845,2805,6419
20230828,103400,998876260,2845,2820,2845,2820,9223
20230828,103300,972704580,2800,2820,2820,2800,7123
20230828,103200,952733025,2825,2815,2830,2815,543
20230828,103100,951204305,2815,2830,2830,2815,342
20230828,103000,950241275,2815,2830,2850,2815,7694
20230828,102900,928534330,2845,2840,2850,2830,14564
20230828,102800,887240825,2840,2840,2840,2835,2825
20230828,102700,879218330,2840,2830,2840,2830,6030
20230828,102600,862137675,2830,2820,2835,2815,5452
20230828,102500,846722465,2815,2810,2820,2810,3520
20230828,102400,836815215,2810,2800,2815,2800,2439
20230828,102300,829957185,2800,2800,2810,2800,2470
20230828,102200,823034185,2790,2780,2800,2780,31564
20230828,102100,735062850,2780,2775,2780,2775,433
20230828,102000,733860525,2775,2775,2775,2775,2374
20230828,101900,727272675,2775,2775,2775,2770,875
20230828,101800,724846550,2775,2775,2775,2775,47
20230828,101700,724716125,2775,2775,2775,2775,1360
20230828,101600,720942125,2775,2775,2775,2775,1015
20230828,101500,718125500,2770,2775,2775,2765,50
20230828,101400,717986950,2775,2770,2775,2765,450
20230828,101300,716741200,2765,2765,2765,2765,438
20230828,101200,715530130,2765,2765,2765,2765,50
20230828,101100,715391880,2760,2775,2775,2760,360
20230828,101000,714395755,2775,2765,2775,2760,2452
20230828,100900,707620375,2765,2770,2770,2765,680
20230828,100800,705737165,2770,2770,2770,2765,4002
20230828,100700,694651985,2765,2765,2765,2765,121
20230828,100600,694317420,2765,2765,2765,2765,9
20230828,100500,694292535,2765,2760,2765,2760,1251
20230828,100400,690835775,2765,2765,2765,2765,40
20230828,100300,690725175,2765,2760,2765,2760,2293
20230828,100200,684395895,2755,2755,2755,2755,266
20230828,100100,683663065,2755,2755,2755,2755,16
20230828,100000,683618985,2750,2750,2750,2750,4422
20230828,095900,671458485,2750,2750,2750,2750,3094
20230828,095800,662949985,2750,2755,2755,2750,12
20230828,095700,662916980,2750,2750,2760,2750,1579
20230828,095600,658569730,2750,2750,2750,2750,245
20230828,095500,657895980,2750,2750,2760,2750,912
20230828,095400,655387880,2750,2745,2750,2745,5872
20230828,095300,639239885,2745,2745,2745,2745,755
20230828,095200,637167410,2750,2750,2750,2750,332
20230828,095100,636254410,2750,2750,2750,2750,1187
20230828,095000,632990160,2750,2750,2750,2750,70
20230828,094900,632797660,2750,2750,2750,2750,1793
20230828,094800,627866910,2750,2750,2750,2750,1965
20230828,094700,622463160,2750,2765,2765,2750,12100
20230828,094600,589105365,2770,2770,2770,2770,2925
20230828,094500,581003115,2775,2780,2780,2775,391
20230828,094400,579916820,2780,2780,2780,2780,331
20230828,094300,578996640,2785,2785,2785,2785,581
20230828,094200,577378555,2785,2785,2785,2780,2602
20230828,094100,570142740,2780,2785,2785,2780,2118
20230828,094000,564244120,2785,2780,2790,2780,1770
20230828,093900,559316265,2780,2780,2780,2780,191
20230828,093800,558785285,2780,2780,2780,2775,1155
20230828,093700,555574810,2780,2780,2780,2780,366
20230828,093600,554557330,2780,2780,2780,2770,1351
20230828,093500,550814020,2780,2770,2780,2770,2948
20230828,093400,542619170,2780,2780,2780,2770,1401
20230828,093300,538732205,2780,2765,2780,2765,839
20230828,093200,536411655,2760,2755,2760,2755,4966
20230828,093100,522709375,2760,2760,2760,2760,1284
20230828,093000,519165535,2750,2755,2760,2750,1189
20230828,092900,515894285,2760,2750,2760,2750,3764
20230828,092800,505524900,2755,2750,2755,2745,4002
20230828,092700,494516825,2750,2745,2755,2745,4631
20230828,092600,481778535,2745,2745,2750,2745,1934
20230828,092500,476467775,2745,2745,2750,2745,694
20230828,092400,474562215,2750,2745,2750,2745,949
20230828,092300,471957185,2745,2745,2750,2745,2380
20230828,092200,465424080,2745,2750,2750,2745,4563
20230828,092100,452892445,2750,2750,2750,2745,2082
20230828,092000,447168445,2750,2745,2750,2745,2952
20230828,091900,439064405,2750,2750,2750,2750,3868
20230828,091800,428427405,2750,2745,2750,2740,3507
20230828,091700,418798465,2740,2740,2750,2740,4208
20230828,091600,407266795,2740,2745,2750,2740,7045
20230828,091500,387958185,2745,2750,2755,2740,4167
20230828,091400,376510085,2755,2755,2755,2750,1752
20230828,091300,371690825,2755,2745,2755,2745,321
20230828,091200,370806995,2750,2760,2760,2750,1645
20230828,091100,366267495,2760,2740,2760,2740,8916
20230828,091000,341824070,2750,2760,2760,2740,8793
20230828,090900,317729440,2740,2735,2755,2735,6611
20230828,090800,299605490,2735,2740,2750,2730,16007
20230828,090700,255830665,2740,2760,2760,2740,25351
20230828,090600,186116115,2755,2765,2765,2755,8338
20230828,090500,163093640,2770,2760,2770,2760,5117
20230828,090400,148933300,2765,2765,2770,2760,6838
20230828,090300,130052830,2765,2770,2770,2760,6705
20230828,090200,111515055,2770,2765,2790,2760,7446
20230828,090100,90865270,2800,2780,2810,2745,8747
20230828,090000,66645885,2785,2810,2820,2785,21411