KissMeData/095910/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194600,72642140,2075,2075,2075,2075,1035
20230828,194500,72642140,2075,2075,2075,2075,0
20230828,194400,72642140,2075,2075,2075,2075,0
20230828,194300,72642140,2075,2075,2075,2075,0
20230828,194200,72642140,2075,2075,2075,2075,0
20230828,194100,72642140,2075,2075,2075,2075,0
20230828,194000,72642140,2075,2075,2075,2075,0
20230828,193900,72642140,2075,2075,2075,2075,0
20230828,193800,72642140,2075,2075,2075,2075,0
20230828,193700,72642140,2075,2075,2075,2075,0
20230828,193600,72642140,2075,2075,2075,2075,0
20230828,193500,72642140,2075,2075,2075,2075,0
20230828,193400,72642140,2075,2075,2075,2075,0
20230828,193300,72642140,2075,2075,2075,2075,0
20230828,193200,72642140,2075,2075,2075,2075,0
20230828,193100,72642140,2075,2075,2075,2075,0
20230828,193000,72642140,2075,2075,2075,2075,0
20230828,192900,72642140,2075,2075,2075,2075,0
20230828,192800,72642140,2075,2075,2075,2075,0
20230828,192700,72642140,2075,2075,2075,2075,0
20230828,192600,72642140,2075,2075,2075,2075,0
20230828,192500,72642140,2075,2075,2075,2075,0
20230828,192400,72642140,2075,2075,2075,2075,0
20230828,192300,72642140,2075,2075,2075,2075,0
20230828,192200,72642140,2075,2075,2075,2075,0
20230828,192100,72642140,2075,2075,2075,2075,0
20230828,192000,72642140,2075,2075,2075,2075,0
20230828,191900,72642140,2075,2075,2075,2075,0
20230828,191800,72642140,2075,2075,2075,2075,0
20230828,191700,72642140,2075,2075,2075,2075,0
20230828,191600,72642140,2075,2075,2075,2075,1035
20230828,191500,72642140,2075,2075,2075,2075,0
20230828,191400,72642140,2075,2075,2075,2075,0
20230828,191300,72642140,2075,2075,2075,2075,0
20230828,191200,72642140,2075,2075,2075,2075,0
20230828,191100,72642140,2075,2075,2075,2075,0
20230828,191000,72642140,2075,2075,2075,2075,0
20230828,190900,72642140,2075,2075,2075,2075,0
20230828,190800,72642140,2075,2075,2075,2075,0
20230828,190700,72642140,2075,2075,2075,2075,0
20230828,190600,72642140,2075,2075,2075,2075,0
20230828,190500,72642140,2075,2075,2075,2075,0
20230828,190400,72642140,2075,2075,2075,2075,0
20230828,190300,72642140,2075,2075,2075,2075,0
20230828,190200,72642140,2075,2075,2075,2075,0
20230828,190100,72642140,2075,2075,2075,2075,0
20230828,190000,72642140,2075,2075,2075,2075,0
20230828,185900,72642140,2075,2075,2075,2075,0
20230828,185800,72642140,2075,2075,2075,2075,0
20230828,185700,72642140,2075,2075,2075,2075,0
20230828,185600,72642140,2075,2075,2075,2075,0
20230828,185500,72642140,2075,2075,2075,2075,0
20230828,185400,72642140,2075,2075,2075,2075,0
20230828,185300,72642140,2075,2075,2075,2075,0
20230828,185200,72642140,2075,2075,2075,2075,0
20230828,185100,72642140,2075,2075,2075,2075,0
20230828,185000,72642140,2075,2075,2075,2075,0
20230828,184900,72642140,2075,2075,2075,2075,0
20230828,184800,72642140,2075,2075,2075,2075,0
20230828,184700,72642140,2075,2075,2075,2075,0
20230828,184600,72642140,2075,2075,2075,2075,1035
20230828,184500,72642140,2075,2075,2075,2075,0
20230828,184400,72642140,2075,2075,2075,2075,0
20230828,184300,72642140,2075,2075,2075,2075,0
20230828,184200,72642140,2075,2075,2075,2075,0
20230828,184100,72642140,2075,2075,2075,2075,0
20230828,184000,72642140,2075,2075,2075,2075,0
20230828,183900,72642140,2075,2075,2075,2075,0
20230828,183800,72642140,2075,2075,2075,2075,0
20230828,183700,72642140,2075,2075,2075,2075,0
20230828,183600,72642140,2075,2075,2075,2075,0
20230828,183500,72642140,2075,2075,2075,2075,0
20230828,183400,72642140,2075,2075,2075,2075,0
20230828,183300,72642140,2075,2075,2075,2075,0
20230828,183200,72642140,2075,2075,2075,2075,0
20230828,183100,72642140,2075,2075,2075,2075,0
20230828,183000,72642140,2075,2075,2075,2075,0
20230828,182900,72642140,2075,2075,2075,2075,0
20230828,182800,72642140,2075,2075,2075,2075,0
20230828,182700,72642140,2075,2075,2075,2075,0
20230828,182600,72642140,2075,2075,2075,2075,0
20230828,182500,72642140,2075,2075,2075,2075,0
20230828,182400,72642140,2075,2075,2075,2075,0
20230828,182300,72642140,2075,2075,2075,2075,0
20230828,182200,72642140,2075,2075,2075,2075,0
20230828,182100,72642140,2075,2075,2075,2075,0
20230828,182000,72642140,2075,2075,2075,2075,0
20230828,181900,72642140,2075,2075,2075,2075,0
20230828,181800,72642140,2075,2075,2075,2075,0
20230828,181700,72642140,2075,2075,2075,2075,0
20230828,181600,72642140,2075,2075,2075,2075,1035
20230828,181500,72642140,2075,2075,2075,2075,0
20230828,181400,72642140,2075,2075,2075,2075,0
20230828,181300,72642140,2075,2075,2075,2075,0
20230828,181200,72642140,2075,2075,2075,2075,0
20230828,181100,72642140,2075,2075,2075,2075,0
20230828,181000,72642140,2075,2075,2075,2075,0
20230828,180900,72642140,2075,2075,2075,2075,0
20230828,180800,72642140,2075,2075,2075,2075,0
20230828,180700,72642140,2075,2075,2075,2075,0
20230828,180600,72642140,2075,2075,2075,2075,0
20230828,180500,72642140,2075,2075,2075,2075,0
20230828,180400,72642140,2075,2075,2075,2075,0
20230828,180300,72642140,2075,2075,2075,2075,0
20230828,180200,72642140,2075,2075,2075,2075,0
20230828,180100,72642140,2075,2075,2075,2075,0
20230828,180000,72642140,2075,2075,2075,2075,0
20230828,175900,72642140,2075,2075,2075,2075,0
20230828,175800,72642140,2075,2075,2075,2075,0
20230828,175700,72642140,2075,2075,2075,2075,0
20230828,175600,72642140,2075,2075,2075,2075,0
20230828,175500,72642140,2075,2075,2075,2075,0
20230828,175400,72642140,2075,2075,2075,2075,0
20230828,175300,72642140,2075,2075,2075,2075,0
20230828,175200,72642140,2075,2075,2075,2075,0
20230828,175100,72642140,2075,2075,2075,2075,0
20230828,175000,72642140,2075,2075,2075,2075,0
20230828,174900,72642140,2075,2075,2075,2075,0
20230828,174800,72642140,2075,2075,2075,2075,0
20230828,174700,72642140,2075,2075,2075,2075,0
20230828,174600,72642140,2075,2075,2075,2075,1035
20230828,174500,72642140,2075,2075,2075,2075,0
20230828,174400,72642140,2075,2075,2075,2075,0
20230828,174300,72642140,2075,2075,2075,2075,0
20230828,174200,72642140,2075,2075,2075,2075,0
20230828,174100,72642140,2075,2075,2075,2075,0
20230828,174000,72642140,2075,2075,2075,2075,0
20230828,173900,72642140,2075,2075,2075,2075,0
20230828,173800,72642140,2075,2075,2075,2075,0
20230828,173700,72642140,2075,2075,2075,2075,0
20230828,173600,72642140,2075,2075,2075,2075,0
20230828,173500,72642140,2075,2075,2075,2075,0
20230828,173400,72642140,2075,2075,2075,2075,0
20230828,173300,72642140,2075,2075,2075,2075,0
20230828,173200,72642140,2075,2075,2075,2075,0
20230828,173100,72642140,2075,2075,2075,2075,0
20230828,173000,72642140,2075,2075,2075,2075,0
20230828,172900,72642140,2075,2075,2075,2075,0
20230828,172800,72642140,2075,2075,2075,2075,0
20230828,172700,72642140,2075,2075,2075,2075,0
20230828,172600,72642140,2075,2075,2075,2075,0
20230828,172500,72642140,2075,2075,2075,2075,0
20230828,172400,72642140,2075,2075,2075,2075,0
20230828,172300,72642140,2075,2075,2075,2075,0
20230828,172200,72642140,2075,2075,2075,2075,0
20230828,172100,72642140,2075,2075,2075,2075,0
20230828,172000,72642140,2075,2075,2075,2075,0
20230828,171900,72642140,2075,2075,2075,2075,0
20230828,171800,72642140,2075,2075,2075,2075,0
20230828,171700,72642140,2075,2075,2075,2075,0
20230828,171600,72642140,2075,2075,2075,2075,1035
20230828,171500,72642140,2075,2075,2075,2075,0
20230828,171400,72642140,2075,2075,2075,2075,0
20230828,171300,72642140,2075,2075,2075,2075,0
20230828,171200,72642140,2075,2075,2075,2075,0
20230828,171100,72642140,2075,2075,2075,2075,0
20230828,171000,72642140,2075,2075,2075,2075,0
20230828,170900,72642140,2075,2075,2075,2075,0
20230828,170800,72642140,2075,2075,2075,2075,0
20230828,170700,72642140,2075,2075,2075,2075,0
20230828,170600,72642140,2075,2075,2075,2075,0
20230828,170500,72642140,2075,2075,2075,2075,0
20230828,170400,72642140,2075,2075,2075,2075,0
20230828,170300,72642140,2075,2075,2075,2075,0
20230828,170200,72642140,2075,2075,2075,2075,0
20230828,170100,72642140,2075,2075,2075,2075,0
20230828,170000,72642140,2075,2075,2075,2075,0
20230828,165900,72642140,2075,2075,2075,2075,0
20230828,165800,72642140,2075,2075,2075,2075,0
20230828,165700,72642140,2075,2075,2075,2075,0
20230828,165600,72642140,2075,2075,2075,2075,0
20230828,165500,72642140,2075,2075,2075,2075,0
20230828,165400,72642140,2075,2075,2075,2075,0
20230828,165300,72642140,2075,2075,2075,2075,0
20230828,165200,72642140,2075,2075,2075,2075,0
20230828,165100,72642140,2075,2075,2075,2075,0
20230828,165000,72642140,2075,2075,2075,2075,0
20230828,164900,72642140,2075,2075,2075,2075,0
20230828,164800,72642140,2075,2075,2075,2075,0
20230828,164700,72642140,2075,2075,2075,2075,0
20230828,164600,72642140,2075,2075,2075,2075,1035
20230828,164500,72642140,2075,2075,2075,2075,0
20230828,164400,72642140,2075,2075,2075,2075,0
20230828,164300,72642140,2075,2075,2075,2075,0
20230828,164200,72642140,2075,2075,2075,2075,0
20230828,164100,72642140,2075,2075,2075,2075,0
20230828,164000,72642140,2075,2075,2075,2075,0
20230828,163900,72642140,2075,2075,2075,2075,0
20230828,163800,72642140,2075,2075,2075,2075,0
20230828,163700,72642140,2075,2075,2075,2075,0
20230828,163600,72642140,2075,2075,2075,2075,0
20230828,163500,72642140,2075,2075,2075,2075,0
20230828,163400,72642140,2075,2075,2075,2075,0
20230828,163300,72642140,2075,2075,2075,2075,0
20230828,163200,72642140,2075,2075,2075,2075,0
20230828,163100,72642140,2075,2075,2075,2075,0
20230828,163000,72642140,2075,2075,2075,2075,0
20230828,162900,72642140,2075,2075,2075,2075,0
20230828,162800,72642140,2075,2075,2075,2075,0
20230828,162700,72642140,2075,2075,2075,2075,0
20230828,162600,72642140,2075,2075,2075,2075,0
20230828,162500,72642140,2075,2075,2075,2075,0
20230828,162400,72642140,2075,2075,2075,2075,0
20230828,162300,72642140,2075,2075,2075,2075,0
20230828,162200,72642140,2075,2075,2075,2075,0
20230828,162100,72642140,2075,2075,2075,2075,0
20230828,162000,72642140,2075,2075,2075,2075,0
20230828,161900,72642140,2075,2075,2075,2075,0
20230828,161800,72642140,2075,2075,2075,2075,0
20230828,161700,72642140,2075,2075,2075,2075,0
20230828,161600,72642140,2075,2075,2075,2075,1035
20230828,161500,72642140,2075,2075,2075,2075,0
20230828,161400,72642140,2075,2075,2075,2075,0
20230828,161300,72642140,2075,2075,2075,2075,0
20230828,161200,72642140,2075,2075,2075,2075,0
20230828,161100,72642140,2075,2075,2075,2075,0
20230828,161000,72642140,2075,2075,2075,2075,0
20230828,160900,72642140,2075,2075,2075,2075,0
20230828,160800,72642140,2075,2075,2075,2075,0
20230828,160700,72642140,2075,2075,2075,2075,0
20230828,160600,72642140,2075,2075,2075,2075,0
20230828,160500,72642140,2075,2075,2075,2075,0
20230828,160400,72642140,2075,2075,2075,2075,0
20230828,160300,72642140,2075,2075,2075,2075,0
20230828,160200,72642140,2075,2075,2075,2075,0
20230828,160100,72642140,2075,2075,2075,2075,0
20230828,160000,72642140,2075,2075,2075,2075,0
20230828,155900,72642140,2075,2075,2075,2075,0
20230828,155800,72642140,2075,2075,2075,2075,0
20230828,155700,72642140,2075,2075,2075,2075,0
20230828,155600,72642140,2075,2075,2075,2075,0
20230828,155500,72642140,2075,2075,2075,2075,0
20230828,155400,72642140,2075,2075,2075,2075,0
20230828,155300,72642140,2075,2075,2075,2075,0
20230828,155200,72642140,2075,2075,2075,2075,0
20230828,155100,72642140,2075,2075,2075,2075,0
20230828,155000,72642140,2075,2075,2075,2075,0
20230828,154900,72642140,2075,2075,2075,2075,0
20230828,154800,72642140,2075,2075,2075,2075,0
20230828,154700,72642140,2075,2075,2075,2075,0
20230828,154600,72642140,2075,2075,2075,2075,1035
20230828,154500,72642140,2075,2075,2075,2075,0
20230828,154400,72642140,2075,2075,2075,2075,0
20230828,154300,72642140,2075,2075,2075,2075,0
20230828,154200,72642140,2075,2075,2075,2075,0
20230828,154100,72642140,2075,2075,2075,2075,0
20230828,154000,72642140,2075,2075,2075,2075,0
20230828,153900,72642140,2075,2075,2075,2075,0
20230828,153800,72642140,2075,2075,2075,2075,0
20230828,153700,72642140,2075,2075,2075,2075,0
20230828,153600,72642140,2075,2075,2075,2075,0
20230828,153500,72642140,2075,2075,2075,2075,0
20230828,153400,72642140,2075,2075,2075,2075,0
20230828,153300,72642140,2075,2075,2075,2075,0
20230828,153200,72642140,2075,2075,2075,2075,0
20230828,153100,72642140,2075,2075,2075,2075,0
20230828,153000,72642140,2075,2075,2075,2075,1035
20230828,152900,70494515,2080,2080,2080,2080,0
20230828,152800,70494515,2080,2080,2080,2080,0
20230828,152700,70494515,2080,2080,2080,2080,0
20230828,152600,70494515,2080,2080,2080,2080,0
20230828,152500,70494515,2080,2080,2080,2080,0
20230828,152400,70494515,2080,2080,2080,2080,0
20230828,152300,70494515,2080,2080,2080,2080,0
20230828,152200,70494515,2080,2080,2080,2080,0
20230828,152100,70494515,2080,2080,2080,2080,0
20230828,152000,70494515,2080,2080,2080,2080,0
20230828,151900,70494515,2080,2080,2080,2080,195
20230828,151800,70088915,2080,2075,2080,2075,220
20230828,151700,69632365,2080,2080,2080,2075,199
20230828,151600,69218450,2090,2080,2090,2080,20
20230828,151500,69176750,2090,2090,2090,2090,0
20230828,151400,69176750,2090,2090,2090,2090,0
20230828,151300,69176750,2090,2090,2090,2090,200
20230828,151200,68758750,2090,2090,2090,2090,79
20230828,151100,68593640,2090,2090,2090,2090,0
20230828,151000,68593640,2090,2080,2090,2080,25
20230828,150900,68541580,2090,2090,2090,2090,0
20230828,150800,68541580,2090,2080,2090,2080,135
20230828,150700,68260750,2090,2075,2090,2075,61
20230828,150600,68134130,2080,2075,2090,2075,1129
20230828,150500,65791260,2080,2080,2080,2080,4
20230828,150400,65782940,2080,2080,2080,2080,0
20230828,150300,65782940,2080,2085,2085,2080,367
20230828,150200,65019570,2085,2085,2085,2085,0
20230828,150100,65019570,2085,2085,2085,2085,100
20230828,150000,64811070,2085,2085,2085,2085,20
20230828,145900,64769370,2080,2080,2080,2080,700
20230828,145800,63313370,2085,2085,2085,2085,0
20230828,145700,63313370,2085,2085,2085,2085,0
20230828,145600,63313370,2085,2085,2085,2085,20
20230828,145500,63271670,2085,2085,2085,2080,54
20230828,145400,63159090,2085,2085,2085,2085,333
20230828,145300,62464785,2090,2090,2090,2090,0
20230828,145200,62464785,2090,2090,2090,2090,0
20230828,145100,62464785,2090,2090,2090,2090,0
20230828,145000,62464785,2090,2090,2090,2090,2
20230828,144900,62460605,2095,2090,2095,2090,4002
20230828,144800,54096415,2100,2100,2100,2100,0
20230828,144700,54096415,2100,2090,2100,2090,3
20230828,144600,54090135,2100,2095,2100,2090,31
20230828,144500,54025300,2095,2090,2100,2090,2745
20230828,144400,48262425,2100,2100,2100,2100,50
20230828,144300,48157425,2100,2095,2100,2095,202
20230828,144200,47734225,2095,2095,2095,2095,0
20230828,144100,47734225,2095,2095,2095,2095,73
20230828,144000,47581290,2095,2095,2095,2095,0
20230828,143900,47581290,2095,2090,2095,2090,30
20230828,143800,47518450,2095,2095,2095,2095,0
20230828,143700,47518450,2095,2095,2095,2095,0
20230828,143600,47518450,2095,2095,2095,2095,0
20230828,143500,47518450,2095,2095,2095,2095,0
20230828,143400,47518450,2095,2095,2095,2095,541
20230828,143300,46385055,2095,2095,2095,2095,43
20230828,143200,46294970,2090,2090,2090,2090,268
20230828,143100,45734850,2090,2090,2090,2090,67
20230828,143000,45594820,2080,2080,2080,2080,7
20230828,142900,45580260,2080,2080,2080,2080,21
20230828,142800,45536580,2080,2080,2080,2080,21
20230828,142700,45492900,2080,2075,2080,2075,658
20230828,142600,44124330,2075,2075,2075,2075,22
20230828,142500,44078680,2075,2075,2075,2075,28
20230828,142400,44020580,2075,2075,2075,2075,35
20230828,142300,43947955,2075,2075,2080,2075,88
20230828,142200,43764985,2085,2075,2085,2075,8
20230828,142100,43748375,2075,2075,2075,2075,28
20230828,142000,43690275,2075,2075,2075,2075,21
20230828,141900,43646700,2075,2075,2075,2075,489
20230828,141800,42632025,2075,2075,2075,2075,21
20230828,141700,42588450,2075,2075,2075,2075,29
20230828,141600,42528275,2075,2075,2075,2075,54
20230828,141500,42416225,2075,2075,2075,2075,30
20230828,141400,42353975,2075,2075,2075,2075,28
20230828,141300,42295875,2075,2075,2075,2075,35
20230828,141200,42223250,2075,2080,2080,2075,831
20230828,141100,40498890,2095,2075,2095,2075,15
20230828,141000,40467745,2075,2075,2075,2075,28
20230828,140900,40409645,2075,2075,2075,2075,21
20230828,140800,40366070,2075,2075,2075,2075,28
20230828,140700,40307970,2075,2075,2075,2075,21
20230828,140600,40264395,2075,2075,2075,2075,28
20230828,140500,40206295,2075,2090,2090,2075,2560
20230828,140400,34881210,2085,2085,2085,2085,113
20230828,140300,34645605,2085,2085,2085,2085,21
20230828,140200,34601820,2085,2085,2085,2085,28
20230828,140100,34543440,2085,2090,2090,2085,101
20230828,140000,34332355,2095,2095,2095,2095,0
20230828,135900,34332355,2095,2095,2095,2095,0
20230828,135800,34332355,2095,2095,2095,2095,0
20230828,135700,34332355,2095,2095,2095,2095,0
20230828,135600,34332355,2095,2095,2095,2095,0
20230828,135500,34332355,2095,2095,2095,2095,0
20230828,135400,34332355,2095,2095,2095,2095,0
20230828,135300,34332355,2095,2095,2095,2095,0
20230828,135200,34332355,2095,2095,2095,2095,0
20230828,135100,34332355,2095,2090,2095,2090,13
20230828,135000,34305180,2095,2095,2095,2095,0
20230828,134900,34305180,2095,2095,2095,2095,0
20230828,134800,34305180,2095,2095,2095,2095,0
20230828,134700,34305180,2095,2095,2095,2095,0
20230828,134600,34305180,2095,2095,2095,2095,10
20230828,134500,34284230,2095,2095,2095,2095,0
20230828,134400,34284230,2095,2095,2095,2095,0
20230828,134300,34284230,2095,2095,2095,2095,0
20230828,134200,34284230,2095,2095,2095,2095,0
20230828,134100,34284230,2095,2095,2095,2095,0
20230828,134000,34284230,2095,2095,2095,2095,0
20230828,133900,34284230,2095,2095,2095,2095,0
20230828,133800,34284230,2095,2095,2095,2095,0
20230828,133700,34284230,2095,2095,2095,2095,0
20230828,133600,34284230,2095,2085,2095,2085,13
20230828,133500,34257115,2080,2080,2080,2080,0
20230828,133400,34257115,2080,2080,2080,2080,0
20230828,133300,34257115,2080,2080,2080,2080,240
20230828,133200,33757915,2085,2085,2085,2085,12
20230828,133100,33732895,2095,2095,2095,2095,0
20230828,133000,33732895,2095,2095,2095,2095,0
20230828,132900,33732895,2095,2095,2095,2095,0
20230828,132800,33732895,2095,2095,2095,2095,8
20230828,132700,33716135,2095,2095,2095,2090,13
20230828,132600,33688950,2080,2080,2080,2080,0
20230828,132500,33688950,2080,2080,2080,2080,0
20230828,132400,33688950,2080,2080,2080,2080,0
20230828,132300,33688950,2080,2080,2080,2080,26
20230828,132200,33634870,2085,2085,2085,2085,479
20230828,132100,32636155,2095,2095,2095,2095,0
20230828,132000,32636155,2095,2095,2095,2095,0
20230828,131900,32636155,2095,2095,2095,2095,0
20230828,131800,32636155,2095,2095,2095,2095,0
20230828,131700,32636155,2095,2095,2095,2095,30
20230828,131600,32573305,2095,2095,2095,2095,0
20230828,131500,32573305,2095,2095,2095,2095,0
20230828,131400,32573305,2095,2090,2095,2090,5
20230828,131300,32562850,2095,2090,2095,2090,8
20230828,131200,32546120,2090,2090,2090,2090,16
20230828,131100,32512680,2100,2100,2100,2100,0
20230828,131000,32512680,2100,2100,2100,2100,0
20230828,130900,32512680,2100,2100,2100,2100,0
20230828,130800,32512680,2100,2100,2100,2100,58
20230828,130700,32390880,2100,2100,2100,2100,2
20230828,130600,32386680,2090,2090,2090,2090,0
20230828,130500,32386680,2090,2090,2090,2090,0
20230828,130400,32386680,2090,2090,2090,2090,183
20230828,130300,32004210,2090,2090,2090,2090,0
20230828,130200,32004210,2090,2085,2090,2085,20
20230828,130100,31962500,2090,2090,2090,2090,0
20230828,130000,31962500,2090,2090,2090,2090,0
20230828,125900,31962500,2090,2090,2090,2090,0
20230828,125800,31962500,2090,2090,2090,2090,0
20230828,125700,31962500,2090,2090,2090,2090,0
20230828,125600,31962500,2090,2090,2090,2090,0
20230828,125500,31962500,2090,2090,2090,2090,0
20230828,125400,31962500,2090,2090,2090,2090,0
20230828,125300,31962500,2090,2090,2090,2090,0
20230828,125200,31962500,2090,2090,2090,2090,0
20230828,125100,31962500,2090,2085,2090,2085,31
20230828,125000,31897860,2090,2090,2090,2090,0
20230828,124900,31897860,2090,2090,2090,2090,0
20230828,124800,31897860,2090,2090,2090,2090,0
20230828,124700,31897860,2090,2090,2090,2090,0
20230828,124600,31897860,2090,2090,2090,2090,0
20230828,124500,31897860,2090,2090,2090,2090,0
20230828,124400,31897860,2090,2090,2090,2090,0
20230828,124300,31897860,2090,2090,2090,2090,0
20230828,124200,31897860,2090,2090,2090,2090,0
20230828,124100,31897860,2090,2090,2090,2090,4
20230828,124000,31889500,2090,2085,2090,2085,51
20230828,123900,31782915,2090,2090,2090,2090,0
20230828,123800,31782915,2090,2090,2090,2090,0
20230828,123700,31782915,2090,2090,2090,2090,25
20230828,123600,31730665,2100,2100,2100,2100,0
20230828,123500,31730665,2100,2100,2100,2100,100
20230828,123400,31520665,2100,2100,2100,2100,0
20230828,123300,31520665,2100,2100,2100,2100,0
20230828,123200,31520665,2100,2095,2100,2095,100
20230828,123100,31311140,2090,2090,2090,2090,0
20230828,123000,31311140,2090,2090,2090,2090,50
20230828,122900,31206640,2090,2090,2090,2090,411
20230828,122800,30347650,2095,2095,2095,2095,0
20230828,122700,30347650,2095,2095,2095,2095,0
20230828,122600,30347650,2095,2095,2095,2095,0
20230828,122500,30347650,2095,2095,2095,2095,0
20230828,122400,30347650,2095,2095,2095,2095,0
20230828,122300,30347650,2095,2095,2095,2095,0
20230828,122200,30347650,2095,2095,2095,2095,0
20230828,122100,30347650,2095,2095,2095,2095,0
20230828,122000,30347650,2095,2095,2095,2095,0
20230828,121900,30347650,2095,2095,2095,2095,0
20230828,121800,30347650,2095,2095,2095,2095,0
20230828,121700,30347650,2095,2095,2095,2095,0
20230828,121600,30347650,2095,2095,2095,2095,0
20230828,121500,30347650,2095,2095,2095,2095,6
20230828,121400,30335080,2090,2090,2090,2090,28
20230828,121300,30276560,2100,2100,2100,2100,0
20230828,121200,30276560,2100,2100,2100,2100,8
20230828,121100,30259760,2090,2090,2100,2090,62
20230828,121000,30130160,2100,2100,2100,2090,17
20230828,120900,30094495,2095,2095,2100,2090,17
20230828,120800,30058840,2100,2100,2100,2095,13
20230828,120700,30031560,2090,2090,2090,2090,1
20230828,120600,30029470,2090,2100,2100,2090,3
20230828,120500,30023180,2100,2100,2100,2100,1
20230828,120400,30021080,2095,2095,2095,2095,1
20230828,120300,30018985,2090,2090,2090,2090,0
20230828,120200,30018985,2090,2090,2090,2090,1
20230828,120100,30016895,2100,2100,2100,2100,0
20230828,120000,30016895,2100,2095,2100,2095,5
20230828,115900,30006405,2100,2095,2100,2090,16
20230828,115800,29972840,2100,2100,2100,2100,4
20230828,115700,29964440,2090,2090,2090,2090,0
20230828,115600,29964440,2090,2100,2100,2090,20
20230828,115500,29922505,2100,2100,2100,2100,0
20230828,115400,29922505,2100,2100,2100,2100,0
20230828,115300,29922505,2100,2100,2100,2100,0
20230828,115200,29922505,2100,2095,2100,2095,9
20230828,115100,29903645,2095,2095,2095,2095,0
20230828,115000,29903645,2095,2095,2095,2095,4
20230828,114900,29895265,2095,2095,2095,2095,0
20230828,114800,29895265,2095,2095,2095,2095,0
20230828,114700,29895265,2095,2095,2095,2095,0
20230828,114600,29895265,2095,2095,2095,2095,0
20230828,114500,29895265,2095,2095,2095,2095,50
20230828,114400,29790515,2095,2095,2095,2095,0
20230828,114300,29790515,2095,2095,2095,2095,0
20230828,114200,29790515,2095,2095,2095,2095,26
20230828,114100,29736045,2095,2095,2095,2095,0
20230828,114000,29736045,2095,2095,2095,2095,101
20230828,113900,29524450,2090,2090,2090,2090,0
20230828,113800,29524450,2090,2090,2090,2090,0
20230828,113700,29524450,2090,2090,2090,2090,0
20230828,113600,29524450,2090,2090,2090,2090,0
20230828,113500,29524450,2090,2090,2090,2090,0
20230828,113400,29524450,2090,2090,2090,2090,0
20230828,113300,29524450,2090,2095,2095,2090,236
20230828,113200,29030055,2090,2090,2090,2090,0
20230828,113100,29030055,2090,2090,2090,2090,0
20230828,113000,29030055,2090,2090,2090,2090,0
20230828,112900,29030055,2090,2090,2090,2090,9
20230828,112800,29011245,2095,2095,2095,2095,0
20230828,112700,29011245,2095,2095,2095,2095,0
20230828,112600,29011245,2095,2095,2095,2095,120
20230828,112500,28759845,2095,2095,2095,2095,1
20230828,112400,28757750,2095,2095,2095,2095,10
20230828,112300,28736800,2085,2085,2085,2085,0
20230828,112200,28736800,2085,2085,2085,2085,0
20230828,112100,28736800,2085,2085,2085,2085,0
20230828,112000,28736800,2085,2085,2085,2085,0
20230828,111900,28736800,2085,2085,2085,2085,0
20230828,111800,28736800,2085,2085,2085,2085,0
20230828,111700,28736800,2085,2085,2085,2085,0
20230828,111600,28736800,2085,2085,2085,2085,146
20230828,111500,28432390,2085,2085,2085,2085,0
20230828,111400,28432390,2085,2085,2085,2085,0
20230828,111300,28432390,2085,2085,2085,2085,0
20230828,111200,28432390,2085,2085,2085,2085,0
20230828,111100,28432390,2085,2085,2085,2085,0
20230828,111000,28432390,2085,2085,2085,2085,0
20230828,110900,28432390,2085,2085,2085,2085,22
20230828,110800,28386520,2095,2095,2095,2095,0
20230828,110700,28386520,2095,2095,2095,2095,0
20230828,110600,28386520,2095,2095,2095,2095,0
20230828,110500,28386520,2095,2095,2095,2095,0
20230828,110400,28386520,2095,2095,2095,2095,0
20230828,110300,28386520,2095,2095,2095,2095,0
20230828,110200,28386520,2095,2095,2095,2095,0
20230828,110100,28386520,2095,2095,2095,2095,0
20230828,110000,28386520,2095,2095,2095,2095,1
20230828,105900,28384425,2085,2085,2085,2085,0
20230828,105800,28384425,2085,2085,2085,2085,0
20230828,105700,28384425,2085,2085,2085,2085,0
20230828,105600,28384425,2085,2085,2085,2085,0
20230828,105500,28384425,2085,2085,2085,2085,0
20230828,105400,28384425,2085,2085,2085,2085,0
20230828,105300,28384425,2085,2085,2085,2085,0
20230828,105200,28384425,2085,2085,2085,2085,0
20230828,105100,28384425,2085,2085,2085,2085,494
20230828,105000,27354435,2085,2085,2085,2085,0
20230828,104900,27354435,2085,2085,2085,2085,0
20230828,104800,27354435,2085,2085,2085,2085,6
20230828,104700,27341925,2085,2085,2085,2085,0
20230828,104600,27341925,2085,2085,2085,2085,40
20230828,104500,27258525,2095,2095,2095,2095,0
20230828,104400,27258525,2095,2095,2095,2095,0
20230828,104300,27258525,2095,2095,2095,2095,1
20230828,104200,27256430,2095,2095,2095,2095,0
20230828,104100,27256430,2095,2095,2095,2095,0
20230828,104000,27256430,2095,2095,2095,2095,0
20230828,103900,27256430,2095,2095,2095,2095,2
20230828,103800,27252240,2100,2100,2100,2100,40
20230828,103700,27168240,2100,2100,2100,2100,3
20230828,103600,27161940,2090,2090,2090,2090,0
20230828,103500,27161940,2090,2090,2090,2090,5
20230828,103400,27151490,2090,2090,2090,2090,180
20230828,103300,26775290,2085,2085,2085,2085,0
20230828,103200,26775290,2085,2085,2085,2085,0
20230828,103100,26775290,2085,2080,2085,2080,4
20230828,103000,26766960,2080,2080,2080,2080,0
20230828,102900,26766960,2080,2080,2080,2080,0
20230828,102800,26766960,2080,2080,2080,2080,0
20230828,102700,26766960,2080,2080,2080,2080,99
20230828,102600,26561040,2080,2080,2080,2080,0
20230828,102500,26561040,2080,2080,2080,2080,0
20230828,102400,26561040,2080,2080,2080,2075,801
20230828,102300,24898460,2080,2090,2090,2080,6
20230828,102200,24885930,2090,2090,2090,2090,0
20230828,102100,24885930,2090,2090,2090,2090,0
20230828,102000,24885930,2090,2090,2090,2090,0
20230828,101900,24885930,2090,2090,2090,2090,0
20230828,101800,24885930,2090,2090,2090,2090,0
20230828,101700,24885930,2090,2090,2090,2090,2
20230828,101600,24881750,2080,2080,2080,2080,0
20230828,101500,24881750,2080,2080,2080,2080,0
20230828,101400,24881750,2080,2080,2080,2080,300
20230828,101300,24257750,2080,2080,2080,2080,300
20230828,101200,23633750,2080,2080,2080,2080,0
20230828,101100,23633750,2080,2080,2080,2080,0
20230828,101000,23633750,2080,2080,2080,2080,0
20230828,100900,23633750,2080,2080,2080,2080,156
20230828,100800,23309270,2080,2080,2080,2080,0
20230828,100700,23309270,2080,2080,2080,2080,0
20230828,100600,23309270,2080,2080,2080,2080,0
20230828,100500,23309270,2080,2080,2080,2080,0
20230828,100400,23309270,2080,2080,2080,2080,0
20230828,100300,23309270,2080,2080,2080,2080,8
20230828,100200,23292630,2080,2080,2080,2080,0
20230828,100100,23292630,2080,2080,2080,2080,0
20230828,100000,23292630,2080,2080,2080,2080,0
20230828,095900,23292630,2080,2080,2080,2080,0
20230828,095800,23292630,2080,2080,2080,2080,0
20230828,095700,23292630,2080,2080,2080,2080,0
20230828,095600,23292630,2080,2080,2080,2080,0
20230828,095500,23292630,2080,2080,2080,2080,356
20230828,095400,22552150,2080,2080,2080,2080,280
20230828,095300,21969750,2080,2080,2080,2080,0
20230828,095200,21969750,2080,2080,2080,2080,0
20230828,095100,21969750,2080,2080,2080,2080,0
20230828,095000,21969750,2080,2080,2080,2080,0
20230828,094900,21969750,2080,2080,2080,2080,5
20230828,094800,21959350,2080,2080,2080,2080,0
20230828,094700,21959350,2080,2080,2080,2080,0
20230828,094600,21959350,2080,2080,2080,2080,0
20230828,094500,21959350,2080,2085,2085,2080,5
20230828,094400,21948945,2090,2090,2090,2090,0
20230828,094300,21948945,2090,2090,2090,2090,0
20230828,094200,21948945,2090,2090,2090,2090,0
20230828,094100,21948945,2090,2085,2090,2085,84
20230828,094000,21773795,2090,2090,2090,2090,5
20230828,093900,21763345,2090,2090,2090,2090,0
20230828,093800,21763345,2090,2090,2090,2090,30
20230828,093700,21700645,2090,2090,2090,2090,2
20230828,093600,21696465,2090,2090,2090,2090,30
20230828,093500,21633765,2090,2090,2090,2090,0
20230828,093400,21633765,2090,2090,2090,2090,0
20230828,093300,21633765,2090,2080,2090,2080,108
20230828,093200,21409045,2090,2090,2090,2090,7
20230828,093100,21394415,2090,2090,2090,2090,1
20230828,093000,21392325,2075,2075,2075,2075,0
20230828,092900,21392325,2075,2075,2075,2075,0
20230828,092800,21392325,2075,2075,2075,2075,0
20230828,092700,21392325,2075,2080,2080,2075,356
20230828,092600,20653610,2080,2085,2085,2080,1114
20230828,092500,18336440,2080,2080,2080,2080,1157
20230828,092400,15929880,2085,2085,2085,2085,100
20230828,092300,15721380,2085,2090,2090,2085,2528
20230828,092200,10445375,2090,2090,2090,2090,302
20230828,092100,9814195,2090,2095,2095,2090,894
20230828,092000,7943190,2100,2100,2100,2100,0
20230828,091900,7943190,2100,2100,2100,2100,0
20230828,091800,7943190,2100,2100,2100,2100,1
20230828,091700,7941090,2095,2100,2100,2095,749
20230828,091600,6370695,2100,2100,2100,2100,24
20230828,091500,6320295,2100,2100,2100,2100,30
20230828,091400,6257295,2100,2100,2100,2100,67
20230828,091300,6116595,2105,2105,2105,2105,5
20230828,091200,6106070,2105,2100,2105,2100,34
20230828,091100,6034665,2100,2100,2100,2095,7
20230828,091000,6019970,2100,2100,2100,2100,0
20230828,090900,6019970,2100,2100,2100,2100,10
20230828,090800,5998970,2100,2100,2100,2100,0
20230828,090700,5998970,2100,2100,2105,2100,412
20230828,090600,5133690,2100,2100,2100,2100,0
20230828,090500,5133690,2100,2100,2100,2100,71
20230828,090400,4984590,2120,2120,2120,2120,100
20230828,090300,4772590,2120,2120,2120,2105,1426
20230828,090200,1764620,2120,2120,2120,2120,0
20230828,090100,1764620,2120,2125,2130,2120,30
20230828,090000,1700750,2120,2195,2195,2120,775