KissMeData/060380/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192600,176731460,2300,2300,2300,2300,973
20230828,192500,176731460,2300,2300,2300,2300,0
20230828,192400,176731460,2300,2300,2300,2300,0
20230828,192300,176731460,2300,2300,2300,2300,0
20230828,192200,176731460,2300,2300,2300,2300,0
20230828,192100,176731460,2300,2300,2300,2300,0
20230828,192000,176731460,2300,2300,2300,2300,0
20230828,191900,176731460,2300,2300,2300,2300,0
20230828,191800,176731460,2300,2300,2300,2300,0
20230828,191700,176731460,2300,2300,2300,2300,0
20230828,191600,176731460,2300,2300,2300,2300,0
20230828,191500,176731460,2300,2300,2300,2300,0
20230828,191400,176731460,2300,2300,2300,2300,0
20230828,191300,176731460,2300,2300,2300,2300,0
20230828,191200,176731460,2300,2300,2300,2300,0
20230828,191100,176731460,2300,2300,2300,2300,0
20230828,191000,176731460,2300,2300,2300,2300,0
20230828,190900,176731460,2300,2300,2300,2300,0
20230828,190800,176731460,2300,2300,2300,2300,0
20230828,190700,176731460,2300,2300,2300,2300,0
20230828,190600,176731460,2300,2300,2300,2300,0
20230828,190500,176731460,2300,2300,2300,2300,0
20230828,190400,176731460,2300,2300,2300,2300,0
20230828,190300,176731460,2300,2300,2300,2300,0
20230828,190200,176731460,2300,2300,2300,2300,0
20230828,190100,176731460,2300,2300,2300,2300,0
20230828,190000,176731460,2300,2300,2300,2300,0
20230828,185900,176731460,2300,2300,2300,2300,0
20230828,185800,176731460,2300,2300,2300,2300,0
20230828,185700,176731460,2300,2300,2300,2300,0
20230828,185600,176731460,2300,2300,2300,2300,973
20230828,185500,176731460,2300,2300,2300,2300,0
20230828,185400,176731460,2300,2300,2300,2300,0
20230828,185300,176731460,2300,2300,2300,2300,0
20230828,185200,176731460,2300,2300,2300,2300,0
20230828,185100,176731460,2300,2300,2300,2300,0
20230828,185000,176731460,2300,2300,2300,2300,0
20230828,184900,176731460,2300,2300,2300,2300,0
20230828,184800,176731460,2300,2300,2300,2300,0
20230828,184700,176731460,2300,2300,2300,2300,0
20230828,184600,176731460,2300,2300,2300,2300,0
20230828,184500,176731460,2300,2300,2300,2300,0
20230828,184400,176731460,2300,2300,2300,2300,0
20230828,184300,176731460,2300,2300,2300,2300,0
20230828,184200,176731460,2300,2300,2300,2300,0
20230828,184100,176731460,2300,2300,2300,2300,0
20230828,184000,176731460,2300,2300,2300,2300,0
20230828,183900,176731460,2300,2300,2300,2300,0
20230828,183800,176731460,2300,2300,2300,2300,0
20230828,183700,176731460,2300,2300,2300,2300,0
20230828,183600,176731460,2300,2300,2300,2300,0
20230828,183500,176731460,2300,2300,2300,2300,0
20230828,183400,176731460,2300,2300,2300,2300,0
20230828,183300,176731460,2300,2300,2300,2300,0
20230828,183200,176731460,2300,2300,2300,2300,0
20230828,183100,176731460,2300,2300,2300,2300,0
20230828,183000,176731460,2300,2300,2300,2300,0
20230828,182900,176731460,2300,2300,2300,2300,0
20230828,182800,176731460,2300,2300,2300,2300,0
20230828,182700,176731460,2300,2300,2300,2300,0
20230828,182600,176731460,2300,2300,2300,2300,973
20230828,182500,176731460,2300,2300,2300,2300,0
20230828,182400,176731460,2300,2300,2300,2300,0
20230828,182300,176731460,2300,2300,2300,2300,0
20230828,182200,176731460,2300,2300,2300,2300,0
20230828,182100,176731460,2300,2300,2300,2300,0
20230828,182000,176731460,2300,2300,2300,2300,0
20230828,181900,176731460,2300,2300,2300,2300,0
20230828,181800,176731460,2300,2300,2300,2300,0
20230828,181700,176731460,2300,2300,2300,2300,0
20230828,181600,176731460,2300,2300,2300,2300,0
20230828,181500,176731460,2300,2300,2300,2300,0
20230828,181400,176731460,2300,2300,2300,2300,0
20230828,181300,176731460,2300,2300,2300,2300,0
20230828,181200,176731460,2300,2300,2300,2300,0
20230828,181100,176731460,2300,2300,2300,2300,0
20230828,181000,176731460,2300,2300,2300,2300,0
20230828,180900,176731460,2300,2300,2300,2300,0
20230828,180800,176731460,2300,2300,2300,2300,0
20230828,180700,176731460,2300,2300,2300,2300,0
20230828,180600,176731460,2300,2300,2300,2300,0
20230828,180500,176731460,2300,2300,2300,2300,0
20230828,180400,176731460,2300,2300,2300,2300,0
20230828,180300,176731460,2300,2300,2300,2300,0
20230828,180200,176731460,2300,2300,2300,2300,0
20230828,180100,176731460,2300,2300,2300,2300,0
20230828,180000,176731460,2300,2300,2300,2300,0
20230828,175900,176731460,2300,2300,2300,2300,0
20230828,175800,176731460,2300,2300,2300,2300,0
20230828,175700,176731460,2300,2300,2300,2300,0
20230828,175600,176731460,2300,2300,2300,2300,973
20230828,175500,176731460,2300,2300,2300,2300,0
20230828,175400,176731460,2300,2300,2300,2300,0
20230828,175300,176731460,2300,2300,2300,2300,0
20230828,175200,176731460,2300,2300,2300,2300,0
20230828,175100,176731460,2300,2300,2300,2300,0
20230828,175000,176731460,2300,2300,2300,2300,0
20230828,174900,176731460,2300,2300,2300,2300,0
20230828,174800,176731460,2300,2300,2300,2300,0
20230828,174700,176731460,2300,2300,2300,2300,0
20230828,174600,176731460,2300,2300,2300,2300,0
20230828,174500,176731460,2300,2300,2300,2300,0
20230828,174400,176731460,2300,2300,2300,2300,0
20230828,174300,176731460,2300,2300,2300,2300,0
20230828,174200,176731460,2300,2300,2300,2300,0
20230828,174100,176731460,2300,2300,2300,2300,0
20230828,174000,176731460,2300,2300,2300,2300,0
20230828,173900,176731460,2300,2300,2300,2300,0
20230828,173800,176731460,2300,2300,2300,2300,0
20230828,173700,176731460,2300,2300,2300,2300,0
20230828,173600,176731460,2300,2300,2300,2300,0
20230828,173500,176731460,2300,2300,2300,2300,0
20230828,173400,176731460,2300,2300,2300,2300,0
20230828,173300,176731460,2300,2300,2300,2300,0
20230828,173200,176731460,2300,2300,2300,2300,0
20230828,173100,176731460,2300,2300,2300,2300,0
20230828,173000,176731460,2300,2300,2300,2300,0
20230828,172900,176731460,2300,2300,2300,2300,0
20230828,172800,176731460,2300,2300,2300,2300,0
20230828,172700,176731460,2300,2300,2300,2300,0
20230828,172600,176731460,2300,2300,2300,2300,973
20230828,172500,176731460,2300,2300,2300,2300,0
20230828,172400,176731460,2300,2300,2300,2300,0
20230828,172300,176731460,2300,2300,2300,2300,0
20230828,172200,176731460,2300,2300,2300,2300,0
20230828,172100,176731460,2300,2300,2300,2300,0
20230828,172000,176731460,2300,2300,2300,2300,0
20230828,171900,176731460,2300,2300,2300,2300,0
20230828,171800,176731460,2300,2300,2300,2300,0
20230828,171700,176731460,2300,2300,2300,2300,0
20230828,171600,176731460,2300,2300,2300,2300,0
20230828,171500,176731460,2300,2300,2300,2300,0
20230828,171400,176731460,2300,2300,2300,2300,0
20230828,171300,176731460,2300,2300,2300,2300,0
20230828,171200,176731460,2300,2300,2300,2300,0
20230828,171100,176731460,2300,2300,2300,2300,0
20230828,171000,176731460,2300,2300,2300,2300,0
20230828,170900,176731460,2300,2300,2300,2300,0
20230828,170800,176731460,2300,2300,2300,2300,0
20230828,170700,176731460,2300,2300,2300,2300,0
20230828,170600,176731460,2300,2300,2300,2300,0
20230828,170500,176731460,2300,2300,2300,2300,0
20230828,170400,176731460,2300,2300,2300,2300,0
20230828,170300,176731460,2300,2300,2300,2300,0
20230828,170200,176731460,2300,2300,2300,2300,0
20230828,170100,176731460,2300,2300,2300,2300,0
20230828,170000,176731460,2300,2300,2300,2300,0
20230828,165900,176731460,2300,2300,2300,2300,0
20230828,165800,176731460,2300,2300,2300,2300,0
20230828,165700,176731460,2300,2300,2300,2300,0
20230828,165600,176731460,2300,2300,2300,2300,973
20230828,165500,176731460,2300,2300,2300,2300,0
20230828,165400,176731460,2300,2300,2300,2300,0
20230828,165300,176731460,2300,2300,2300,2300,0
20230828,165200,176731460,2300,2300,2300,2300,0
20230828,165100,176731460,2300,2300,2300,2300,0
20230828,165000,176731460,2300,2300,2300,2300,0
20230828,164900,176731460,2300,2300,2300,2300,0
20230828,164800,176731460,2300,2300,2300,2300,0
20230828,164700,176731460,2300,2300,2300,2300,0
20230828,164600,176731460,2300,2300,2300,2300,0
20230828,164500,176731460,2300,2300,2300,2300,0
20230828,164400,176731460,2300,2300,2300,2300,0
20230828,164300,176731460,2300,2300,2300,2300,0
20230828,164200,176731460,2300,2300,2300,2300,0
20230828,164100,176731460,2300,2300,2300,2300,0
20230828,164000,176731460,2300,2300,2300,2300,0
20230828,163900,176731460,2300,2300,2300,2300,0
20230828,163800,176731460,2300,2300,2300,2300,0
20230828,163700,176731460,2300,2300,2300,2300,0
20230828,163600,176731460,2300,2300,2300,2300,0
20230828,163500,176731460,2300,2300,2300,2300,0
20230828,163400,176731460,2300,2300,2300,2300,0
20230828,163300,176731460,2300,2300,2300,2300,0
20230828,163200,176731460,2300,2300,2300,2300,0
20230828,163100,176731460,2300,2300,2300,2300,0
20230828,163000,176731460,2300,2300,2300,2300,0
20230828,162900,176731460,2300,2300,2300,2300,0
20230828,162800,176731460,2300,2300,2300,2300,0
20230828,162700,176731460,2300,2300,2300,2300,0
20230828,162600,176731460,2300,2300,2300,2300,973
20230828,162500,176731460,2300,2300,2300,2300,0
20230828,162400,176731460,2300,2300,2300,2300,0
20230828,162300,176731460,2300,2300,2300,2300,0
20230828,162200,176731460,2300,2300,2300,2300,0
20230828,162100,176731460,2300,2300,2300,2300,0
20230828,162000,176731460,2300,2300,2300,2300,0
20230828,161900,176731460,2300,2300,2300,2300,0
20230828,161800,176731460,2300,2300,2300,2300,0
20230828,161700,176731460,2300,2300,2300,2300,0
20230828,161600,176731460,2300,2300,2300,2300,0
20230828,161500,176731460,2300,2300,2300,2300,0
20230828,161400,176731460,2300,2300,2300,2300,0
20230828,161300,176731460,2300,2300,2300,2300,0
20230828,161200,176731460,2300,2300,2300,2300,0
20230828,161100,176731460,2300,2300,2300,2300,0
20230828,161000,176731460,2300,2300,2300,2300,0
20230828,160900,176731460,2300,2300,2300,2300,0
20230828,160800,176731460,2300,2300,2300,2300,0
20230828,160700,176731460,2300,2300,2300,2300,0
20230828,160600,176731460,2300,2300,2300,2300,0
20230828,160500,176731460,2300,2300,2300,2300,0
20230828,160400,176731460,2300,2300,2300,2300,0
20230828,160300,176731460,2300,2300,2300,2300,0
20230828,160200,176731460,2300,2300,2300,2300,0
20230828,160100,176731460,2300,2300,2300,2300,0
20230828,160000,176731460,2300,2300,2300,2300,0
20230828,155900,176731460,2300,2300,2300,2300,0
20230828,155800,176731460,2300,2300,2300,2300,0
20230828,155700,176731460,2300,2300,2300,2300,0
20230828,155600,176731460,2300,2300,2300,2300,973
20230828,155500,176731460,2300,2300,2300,2300,0
20230828,155400,176731460,2300,2300,2300,2300,0
20230828,155300,176731460,2300,2300,2300,2300,0
20230828,155200,176731460,2300,2300,2300,2300,0
20230828,155100,176731460,2300,2300,2300,2300,0
20230828,155000,176731460,2300,2300,2300,2300,0
20230828,154900,176731460,2300,2300,2300,2300,0
20230828,154800,176731460,2300,2300,2300,2300,0
20230828,154700,176731460,2300,2300,2300,2300,0
20230828,154600,176731460,2300,2300,2300,2300,0
20230828,154500,176731460,2300,2300,2300,2300,0
20230828,154400,176731460,2300,2300,2300,2300,0
20230828,154300,176731460,2300,2300,2300,2300,0
20230828,154200,176731460,2300,2300,2300,2300,0
20230828,154100,176731460,2300,2300,2300,2300,0
20230828,154000,176731460,2300,2300,2300,2300,0
20230828,153900,176731460,2300,2300,2300,2300,0
20230828,153800,176731460,2300,2300,2300,2300,0
20230828,153700,176731460,2300,2300,2300,2300,0
20230828,153600,176731460,2300,2300,2300,2300,0
20230828,153500,176731460,2300,2300,2300,2300,0
20230828,153400,176731460,2300,2300,2300,2300,0
20230828,153300,176731460,2300,2300,2300,2300,0
20230828,153200,176731460,2300,2300,2300,2300,0
20230828,153100,176731460,2300,2300,2300,2300,0
20230828,153000,176731460,2300,2300,2300,2300,973
20230828,152900,174493560,2310,2310,2310,2310,0
20230828,152800,174493560,2310,2310,2310,2310,0
20230828,152700,174493560,2310,2310,2310,2310,0
20230828,152600,174493560,2310,2310,2310,2310,0
20230828,152500,174493560,2310,2310,2310,2310,0
20230828,152400,174493560,2310,2310,2310,2310,0
20230828,152300,174493560,2310,2310,2310,2310,0
20230828,152200,174493560,2310,2310,2310,2310,0
20230828,152100,174493560,2310,2310,2310,2310,0
20230828,152000,174493560,2310,2310,2310,2310,0
20230828,151900,174493560,2310,2310,2310,2310,5
20230828,151800,174482010,2310,2300,2310,2300,2016
20230828,151700,169836050,2310,2310,2310,2300,2482
20230828,151600,164123210,2310,2310,2310,2310,18
20230828,151500,164081630,2310,2310,2310,2310,333
20230828,151400,163312400,2305,2305,2305,2305,0
20230828,151300,163312400,2305,2305,2305,2305,50
20230828,151200,163197150,2300,2305,2305,2300,950
20230828,151100,161012145,2315,2315,2315,2315,67
20230828,151000,160857040,2315,2315,2315,2315,1
20230828,150900,160854725,2300,2300,2300,2300,1200
20230828,150800,158094725,2320,2320,2320,2320,0
20230828,150700,158094725,2320,2320,2320,2320,0
20230828,150600,158094725,2320,2320,2320,2320,0
20230828,150500,158094725,2320,2320,2320,2320,1
20230828,150400,158092405,2300,2300,2300,2300,0
20230828,150300,158092405,2300,2300,2300,2300,0
20230828,150200,158092405,2300,2300,2300,2300,0
20230828,150100,158092405,2300,2305,2305,2300,1754
20230828,150000,154057950,2305,2305,2305,2305,0
20230828,145900,154057950,2305,2310,2310,2305,450
20230828,145800,153019420,2325,2325,2325,2325,0
20230828,145700,153019420,2325,2320,2325,2315,570
20230828,145600,151697195,2315,2310,2315,2310,2689
20230828,145500,145480895,2310,2310,2310,2310,0
20230828,145400,145480895,2310,2310,2310,2310,0
20230828,145300,145480895,2310,2310,2310,2310,0
20230828,145200,145480895,2310,2310,2310,2310,0
20230828,145100,145480895,2310,2310,2310,2310,0
20230828,145000,145480895,2310,2310,2310,2310,0
20230828,144900,145480895,2310,2310,2310,2310,0
20230828,144800,145480895,2310,2310,2310,2310,1
20230828,144700,145478585,2295,2295,2295,2295,0
20230828,144600,145478585,2295,2295,2295,2295,1
20230828,144500,145476290,2315,2315,2315,2315,0
20230828,144400,145476290,2315,2315,2315,2315,0
20230828,144300,145476290,2315,2315,2315,2315,13
20230828,144200,145446195,2310,2310,2310,2310,40
20230828,144100,145353795,2315,2315,2315,2315,0
20230828,144000,145353795,2315,2315,2315,2315,0
20230828,143900,145353795,2315,2315,2315,2315,0
20230828,143800,145353795,2315,2315,2315,2315,0
20230828,143700,145353795,2315,2315,2315,2315,1
20230828,143600,145351480,2295,2295,2295,2295,0
20230828,143500,145351480,2295,2300,2300,2295,1429
20230828,143400,142068680,2315,2315,2315,2315,0
20230828,143300,142068680,2315,2315,2315,2315,1
20230828,143200,142066365,2300,2300,2300,2300,0
20230828,143100,142066365,2300,2300,2300,2300,296
20230828,143000,141385565,2315,2315,2315,2315,0
20230828,142900,141385565,2315,2315,2315,2315,0
20230828,142800,141385565,2315,2315,2315,2315,0
20230828,142700,141385565,2315,2315,2315,2315,0
20230828,142600,141385565,2315,2315,2315,2315,0
20230828,142500,141385565,2315,2315,2315,2315,0
20230828,142400,141385565,2315,2315,2315,2315,0
20230828,142300,141385565,2315,2315,2315,2315,0
20230828,142200,141385565,2315,2315,2315,2315,0
20230828,142100,141385565,2315,2315,2315,2315,0
20230828,142000,141385565,2315,2315,2315,2315,0
20230828,141900,141385565,2315,2315,2315,2315,0
20230828,141800,141385565,2315,2315,2315,2315,0
20230828,141700,141385565,2315,2315,2315,2315,0
20230828,141600,141385565,2315,2315,2315,2315,0
20230828,141500,141385565,2315,2315,2315,2315,0
20230828,141400,141385565,2315,2315,2315,2315,1
20230828,141300,141383250,2310,2310,2310,2310,0
20230828,141200,141383250,2310,2310,2310,2310,0
20230828,141100,141383250,2310,2310,2310,2310,0
20230828,141000,141383250,2310,2310,2310,2310,1900
20230828,140900,136994250,2310,2310,2310,2310,0
20230828,140800,136994250,2310,2310,2310,2310,1
20230828,140700,136991940,2295,2295,2295,2295,0
20230828,140600,136991940,2295,2295,2295,2295,33
20230828,140500,136916205,2310,2310,2310,2310,1
20230828,140400,136913895,2300,2300,2300,2300,0
20230828,140300,136913895,2300,2310,2310,2300,727
20230828,140200,135240725,2310,2310,2310,2310,0
20230828,140100,135240725,2310,2310,2310,2310,0
20230828,140000,135240725,2310,2310,2310,2310,0
20230828,135900,135240725,2310,2310,2310,2310,0
20230828,135800,135240725,2310,2310,2310,2310,0
20230828,135700,135240725,2310,2310,2310,2310,0
20230828,135600,135240725,2310,2310,2310,2310,0
20230828,135500,135240725,2310,2310,2315,2310,438
20230828,135400,134228835,2315,2315,2315,2315,0
20230828,135300,134228835,2315,2315,2315,2315,0
20230828,135200,134228835,2315,2315,2315,2315,0
20230828,135100,134228835,2315,2315,2315,2315,0
20230828,135000,134228835,2315,2315,2315,2315,0
20230828,134900,134228835,2315,2315,2315,2315,0
20230828,134800,134228835,2315,2310,2315,2310,120
20230828,134700,133951630,2310,2310,2310,2310,0
20230828,134600,133951630,2310,2310,2310,2310,0
20230828,134500,133951630,2310,2310,2310,2310,1
20230828,134400,133949320,2300,2300,2300,2300,150
20230828,134300,133604320,2310,2310,2310,2310,0
20230828,134200,133604320,2310,2310,2310,2310,0
20230828,134100,133604320,2310,2305,2310,2290,1834
20230828,134000,129385075,2310,2310,2310,2310,0
20230828,133900,129385075,2310,2310,2310,2310,0
20230828,133800,129385075,2310,2310,2310,2310,130
20230828,133700,129084775,2310,2310,2310,2310,0
20230828,133600,129084775,2310,2310,2310,2310,0
20230828,133500,129084775,2310,2310,2310,2310,0
20230828,133400,129084775,2310,2310,2310,2310,0
20230828,133300,129084775,2310,2310,2310,2310,0
20230828,133200,129084775,2310,2310,2310,2300,4501
20230828,133100,118720555,2320,2320,2320,2320,0
20230828,133000,118720555,2320,2320,2320,2320,0
20230828,132900,118720555,2320,2320,2320,2320,0
20230828,132800,118720555,2320,2320,2320,2320,0
20230828,132700,118720555,2320,2320,2320,2320,0
20230828,132600,118720555,2320,2320,2320,2320,0
20230828,132500,118720555,2320,2320,2320,2320,0
20230828,132400,118720555,2320,2320,2320,2320,12
20230828,132300,118692715,2310,2310,2310,2310,0
20230828,132200,118692715,2310,2310,2310,2310,0
20230828,132100,118692715,2310,2310,2310,2310,0
20230828,132000,118692715,2310,2310,2310,2310,0
20230828,131900,118692715,2310,2310,2310,2310,57
20230828,131800,118561045,2320,2320,2320,2320,0
20230828,131700,118561045,2320,2320,2320,2320,0
20230828,131600,118561045,2320,2320,2320,2320,0
20230828,131500,118561045,2320,2320,2320,2320,0
20230828,131400,118561045,2320,2320,2320,2320,0
20230828,131300,118561045,2320,2320,2320,2320,0
20230828,131200,118561045,2320,2320,2320,2320,0
20230828,131100,118561045,2320,2310,2320,2310,434
20230828,131000,117558495,2315,2315,2315,2315,0
20230828,130900,117558495,2315,2315,2315,2315,0
20230828,130800,117558495,2315,2315,2315,2315,1
20230828,130700,117556180,2320,2320,2320,2320,4
20230828,130600,117546900,2325,2325,2325,2325,1
20230828,130500,117544575,2320,2320,2320,2320,0
20230828,130400,117544575,2320,2320,2320,2320,0
20230828,130300,117544575,2320,2320,2320,2320,3
20230828,130200,117537615,2325,2325,2325,2325,0
20230828,130100,117537615,2325,2325,2325,2325,0
20230828,130000,117537615,2325,2325,2325,2325,3
20230828,125900,117530640,2325,2325,2325,2325,0
20230828,125800,117530640,2325,2325,2325,2325,0
20230828,125700,117530640,2325,2325,2325,2325,0
20230828,125600,117530640,2325,2325,2325,2325,0
20230828,125500,117530640,2325,2325,2325,2325,0
20230828,125400,117530640,2325,2325,2325,2325,0
20230828,125300,117530640,2325,2325,2325,2325,0
20230828,125200,117530640,2325,2325,2325,2325,0
20230828,125100,117530640,2325,2320,2325,2320,542
20230828,125000,116272685,2320,2320,2320,2320,0
20230828,124900,116272685,2320,2320,2320,2320,0
20230828,124800,116272685,2320,2320,2320,2320,0
20230828,124700,116272685,2320,2315,2320,2315,210
20230828,124600,115786530,2320,2320,2320,2320,0
20230828,124500,115786530,2320,2320,2320,2320,0
20230828,124400,115786530,2320,2320,2320,2320,0
20230828,124300,115786530,2320,2320,2320,2320,0
20230828,124200,115786530,2320,2320,2320,2320,0
20230828,124100,115786530,2320,2320,2320,2320,0
20230828,124000,115786530,2320,2320,2320,2320,0
20230828,123900,115786530,2320,2320,2320,2320,0
20230828,123800,115786530,2320,2320,2320,2320,0
20230828,123700,115786530,2320,2320,2320,2320,78
20230828,123600,115605570,2320,2320,2320,2320,0
20230828,123500,115605570,2320,2320,2320,2320,0
20230828,123400,115605570,2320,2320,2320,2320,5
20230828,123300,115593970,2310,2310,2310,2310,0
20230828,123200,115593970,2310,2310,2310,2310,0
20230828,123100,115593970,2310,2310,2310,2310,0
20230828,123000,115593970,2310,2310,2310,2310,10
20230828,122900,115570870,2320,2320,2320,2320,0
20230828,122800,115570870,2320,2320,2320,2320,0
20230828,122700,115570870,2320,2320,2320,2320,0
20230828,122600,115570870,2320,2320,2320,2320,0
20230828,122500,115570870,2320,2320,2320,2320,400
20230828,122400,114642870,2320,2320,2320,2320,0
20230828,122300,114642870,2320,2320,2320,2320,0
20230828,122200,114642870,2320,2320,2320,2320,0
20230828,122100,114642870,2320,2320,2320,2320,0
20230828,122000,114642870,2320,2320,2320,2320,0
20230828,121900,114642870,2320,2320,2320,2320,0
20230828,121800,114642870,2320,2320,2320,2320,0
20230828,121700,114642870,2320,2320,2320,2320,0
20230828,121600,114642870,2320,2320,2320,2320,0
20230828,121500,114642870,2320,2320,2320,2320,0
20230828,121400,114642870,2320,2320,2320,2320,0
20230828,121300,114642870,2320,2320,2320,2320,0
20230828,121200,114642870,2320,2320,2320,2320,0
20230828,121100,114642870,2320,2320,2320,2320,0
20230828,121000,114642870,2320,2320,2320,2320,1004
20230828,120900,112313590,2320,2320,2320,2320,0
20230828,120800,112313590,2320,2320,2320,2320,0
20230828,120700,112313590,2320,2320,2320,2320,0
20230828,120600,112313590,2320,2320,2320,2320,0
20230828,120500,112313590,2320,2320,2320,2320,0
20230828,120400,112313590,2320,2320,2320,2320,0
20230828,120300,112313590,2320,2320,2320,2320,6
20230828,120200,112299670,2325,2325,2325,2325,0
20230828,120100,112299670,2325,2325,2325,2325,0
20230828,120000,112299670,2325,2325,2325,2325,0
20230828,115900,112299670,2325,2315,2325,2315,1002
20230828,115800,109980030,2315,2315,2315,2315,0
20230828,115700,109980030,2315,2315,2315,2315,0
20230828,115600,109980030,2315,2315,2315,2315,6
20230828,115500,109966140,2305,2310,2310,2305,441
20230828,115400,108949630,2315,2315,2315,2315,4
20230828,115300,108940370,2315,2315,2315,2315,1
20230828,115200,108938055,2310,2310,2310,2310,0
20230828,115100,108938055,2310,2310,2310,2310,0
20230828,115000,108938055,2310,2310,2310,2310,0
20230828,114900,108938055,2310,2310,2310,2310,0
20230828,114800,108938055,2310,2310,2310,2310,0
20230828,114700,108938055,2310,2310,2310,2310,0
20230828,114600,108938055,2310,2310,2310,2310,0
20230828,114500,108938055,2310,2310,2310,2310,0
20230828,114400,108938055,2310,2310,2310,2310,0
20230828,114300,108938055,2310,2310,2310,2310,0
20230828,114200,108938055,2310,2310,2310,2310,0
20230828,114100,108938055,2310,2310,2310,2310,0
20230828,114000,108938055,2310,2310,2310,2310,0
20230828,113900,108938055,2310,2310,2310,2310,0
20230828,113800,108938055,2310,2310,2310,2310,0
20230828,113700,108938055,2310,2310,2310,2310,24
20230828,113600,108882615,2315,2315,2315,2315,400
20230828,113500,107956615,2315,2315,2315,2315,0
20230828,113400,107956615,2315,2315,2315,2315,1
20230828,113300,107954300,2300,2300,2300,2300,0
20230828,113200,107954300,2300,2300,2300,2300,0
20230828,113100,107954300,2300,2310,2310,2300,2500
20230828,113000,102195790,2315,2320,2320,2315,34
20230828,112900,102117045,2305,2315,2315,2305,4030
20230828,112800,92814895,2330,2330,2330,2330,7
20230828,112700,92798585,2330,2325,2330,2325,7
20230828,112600,92782285,2330,2330,2330,2330,39
20230828,112500,92691415,2330,2325,2330,2325,7
20230828,112400,92675115,2330,2330,2330,2330,9
20230828,112300,92654145,2330,2325,2330,2325,8
20230828,112200,92635515,2330,2330,2330,2325,13
20230828,112100,92605235,2330,2330,2330,2305,15
20230828,112000,92570340,2325,2325,2325,2325,438
20230828,111900,91551990,2320,2320,2320,2320,8
20230828,111800,91533430,2305,2335,2335,2305,2377
20230828,111700,86051755,2335,2330,2335,2330,8
20230828,111600,86033090,2335,2330,2335,2330,11
20230828,111500,86007415,2335,2330,2335,2330,10
20230828,111400,85984080,2335,2330,2335,2330,11
20230828,111300,85958435,2335,2330,2335,2330,77
20230828,111200,85778655,2335,2330,2335,2330,11
20230828,111100,85752985,2335,2335,2335,2335,11
20230828,111000,85727300,2330,2330,2330,2315,232
20230828,110900,85188240,2330,2330,2330,2330,8
20230828,110800,85169600,2330,2330,2330,2330,8
20230828,110700,85150960,2335,2335,2335,2335,8
20230828,110600,85132280,2320,2315,2320,2315,514
20230828,110500,83939895,2315,2315,2315,2315,10
20230828,110400,83916745,2315,2320,2320,2315,9
20230828,110300,83895870,2315,2320,2320,2315,10
20230828,110200,83872680,2320,2320,2320,2320,8
20230828,110100,83854120,2320,2320,2320,2320,11
20230828,110000,83828600,2320,2320,2320,2320,8
20230828,105900,83810040,2315,2320,2320,2315,13
20230828,105800,83779905,2325,2325,2325,2325,8
20230828,105700,83761305,2325,2325,2325,2325,8
20230828,105600,83742705,2325,2325,2325,2325,8
20230828,105500,83724105,2325,2325,2325,2325,8
20230828,105400,83705505,2330,2330,2330,2330,8
20230828,105300,83686865,2330,2330,2330,2330,8
20230828,105200,83668225,2330,2330,2330,2330,8
20230828,105100,83649585,2330,2330,2330,2330,8
20230828,105000,83630945,2330,2330,2330,2330,18
20230828,104900,83589005,2330,2330,2330,2330,8
20230828,104800,83570365,2330,2330,2330,2330,8
20230828,104700,83551725,2330,2330,2330,2330,8
20230828,104600,83533085,2330,2330,2330,2330,8
20230828,104500,83514445,2330,2330,2330,2330,8
20230828,104400,83495805,2330,2330,2330,2330,9
20230828,104300,83474835,2330,2330,2330,2330,8
20230828,104200,83456195,2330,2330,2330,2330,8
20230828,104100,83437555,2320,2335,2335,2320,1327
20230828,104000,80358795,2320,2330,2335,2315,118
20230828,103900,80085385,2320,2335,2335,2320,1427
20230828,103800,76770765,2335,2335,2335,2335,8
20230828,103700,76752085,2335,2330,2335,2330,26
20230828,103600,76691465,2335,2330,2335,2330,19
20230828,103500,76647190,2330,2330,2330,2330,8
20230828,103400,76628550,2330,2330,2330,2330,108
20230828,103300,76376910,2330,2330,2330,2330,8
20230828,103200,76358270,2325,2325,2325,2325,39
20230828,103100,76267595,2325,2330,2330,2325,87
20230828,103000,76065280,2330,2330,2330,2330,8
20230828,102900,76046640,2330,2325,2330,2325,8
20230828,102800,76028010,2320,2325,2325,2320,145
20230828,102700,75691570,2320,2330,2330,2320,91
20230828,102600,75480205,2330,2330,2330,2330,8
20230828,102500,75461565,2330,2330,2330,2330,8
20230828,102400,75442925,2330,2330,2330,2330,8
20230828,102300,75424285,2330,2330,2330,2330,48
20230828,102200,75312445,2330,2330,2330,2330,108
20230828,102100,75060805,2330,2330,2330,2330,8
20230828,102000,75042165,2330,2330,2330,2330,30
20230828,101900,74972265,2330,2330,2330,2330,8
20230828,101800,74953625,2330,2330,2330,2330,141
20230828,101700,74625095,2325,2335,2335,2325,463
20230828,101600,73547990,2330,2330,2335,2330,898
20230828,101500,71455625,2320,2315,2320,2315,1438
20230828,101400,68122525,2310,2315,2315,2310,62
20230828,101300,67979265,2305,2315,2315,2295,3079
20230828,101200,60894380,2315,2315,2315,2315,8
20230828,101100,60875860,2310,2310,2310,2310,8
20230828,101000,60857380,2310,2310,2310,2310,8
20230828,100900,60838900,2310,2310,2310,2310,8
20230828,100800,60820420,2310,2310,2310,2305,29
20230828,100700,60753485,2315,2315,2315,2315,8
20230828,100600,60734965,2315,2315,2315,2315,8
20230828,100500,60716445,2315,2315,2315,2315,8
20230828,100400,60697925,2315,2315,2315,2315,8
20230828,100300,60679405,2310,2310,2310,2310,8
20230828,100200,60660925,2305,2305,2305,2305,8
20230828,100100,60642485,2315,2315,2315,2315,8
20230828,100000,60623965,2300,2295,2300,2295,182
20230828,095900,60205420,2295,2295,2295,2295,1040
20230828,095800,57818620,2295,2295,2295,2295,1316
20230828,095700,54798400,2295,2285,2295,2285,1990
20230828,095600,50235790,2280,2275,2280,2275,551
20230828,095500,48980045,2275,2295,2295,2275,3893
20230828,095400,40101110,2300,2300,2300,2300,0
20230828,095300,40101110,2300,2300,2300,2300,0
20230828,095200,40101110,2300,2300,2300,2300,1
20230828,095100,40098810,2295,2295,2295,2295,0
20230828,095000,40098810,2295,2295,2295,2295,0
20230828,094900,40098810,2295,2295,2295,2295,110
20230828,094800,39846360,2295,2295,2295,2295,256
20230828,094700,39258840,2295,2295,2295,2295,0
20230828,094600,39258840,2295,2305,2305,2295,567
20230828,094500,37957345,2305,2295,2305,2295,13
20230828,094400,37927500,2295,2295,2295,2295,0
20230828,094300,37927500,2295,2300,2300,2295,1200
20230828,094200,35173285,2320,2320,2320,2320,0
20230828,094100,35173285,2320,2320,2320,2300,1178
20230828,094000,32460325,2320,2320,2320,2320,1
20230828,093900,32458005,2300,2305,2305,2300,2000
20230828,093800,27852925,2310,2315,2315,2310,1685
20230828,093700,23960525,2330,2330,2330,2330,100
20230828,093600,23727525,2330,2315,2330,2315,1004
20230828,093500,21393590,2310,2310,2310,2310,0
20230828,093400,21393590,2310,2310,2310,2310,0
20230828,093300,21393590,2310,2310,2310,2310,0
20230828,093200,21393590,2310,2310,2310,2310,0
20230828,093100,21393590,2310,2310,2310,2310,20
20230828,093000,21347390,2300,2300,2300,2300,0
20230828,092900,21347390,2300,2300,2300,2300,0
20230828,092800,21347390,2300,2300,2300,2300,0
20230828,092700,21347390,2300,2300,2300,2300,0
20230828,092600,21347390,2300,2300,2300,2300,0
20230828,092500,21347390,2300,2300,2300,2300,0
20230828,092400,21347390,2300,2300,2300,2300,0
20230828,092300,21347390,2300,2300,2300,2300,0
20230828,092200,21347390,2300,2310,2310,2300,17
20230828,092100,21308280,2295,2295,2295,2295,0
20230828,092000,21308280,2295,2305,2305,2295,5
20230828,091900,21296795,2300,2300,2300,2300,0
20230828,091800,21296795,2300,2300,2300,2300,1527
20230828,091700,17784695,2300,2300,2300,2300,0
20230828,091600,17784695,2300,2300,2300,2300,0
20230828,091500,17784695,2300,2300,2300,2300,0
20230828,091400,17784695,2300,2290,2300,2290,15
20230828,091300,17750335,2290,2290,2290,2290,8
20230828,091200,17732015,2290,2290,2290,2290,280
20230828,091100,17090815,2290,2290,2300,2290,787
20230828,091000,15283515,2300,2300,2300,2300,0
20230828,090900,15283515,2300,2300,2300,2300,0
20230828,090800,15283515,2300,2285,2300,2285,352
20230828,090700,14477530,2285,2285,2285,2285,451
20230828,090600,13446995,2295,2295,2295,2295,0
20230828,090500,13446995,2295,2290,2295,2290,101
20230828,090400,13215700,2295,2295,2295,2295,2
20230828,090300,13211110,2290,2290,2290,2290,1050
20230828,090200,10806610,2290,2285,2290,2285,500
20230828,090100,9661940,2285,2285,2285,2285,0
20230828,090000,9661940,2285,2275,2285,2275,4247