KissMeData/016090/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185800,142416090,2110,2110,2110,2110,3534
20230829,185700,142416090,2110,2110,2110,2110,0
20230829,185600,142416090,2110,2110,2110,2110,0
20230829,185500,142416090,2110,2110,2110,2110,0
20230829,185400,142416090,2110,2110,2110,2110,0
20230829,185300,142416090,2110,2110,2110,2110,0
20230829,185200,142416090,2110,2110,2110,2110,0
20230829,185100,142416090,2110,2110,2110,2110,0
20230829,185000,142416090,2110,2110,2110,2110,0
20230829,184900,142416090,2110,2110,2110,2110,0
20230829,184800,142416090,2110,2110,2110,2110,0
20230829,184700,142416090,2110,2110,2110,2110,0
20230829,184600,142416090,2110,2110,2110,2110,0
20230829,184500,142416090,2110,2110,2110,2110,0
20230829,184400,142416090,2110,2110,2110,2110,0
20230829,184300,142416090,2110,2110,2110,2110,0
20230829,184200,142416090,2110,2110,2110,2110,0
20230829,184100,142416090,2110,2110,2110,2110,0
20230829,184000,142416090,2110,2110,2110,2110,0
20230829,183900,142416090,2110,2110,2110,2110,0
20230829,183800,142416090,2110,2110,2110,2110,0
20230829,183700,142416090,2110,2110,2110,2110,0
20230829,183600,142416090,2110,2110,2110,2110,0
20230829,183500,142416090,2110,2110,2110,2110,0
20230829,183400,142416090,2110,2110,2110,2110,0
20230829,183300,142416090,2110,2110,2110,2110,0
20230829,183200,142416090,2110,2110,2110,2110,0
20230829,183100,142416090,2110,2110,2110,2110,0
20230829,183000,142416090,2110,2110,2110,2110,0
20230829,182900,142416090,2110,2110,2110,2110,0
20230829,182800,142416090,2110,2110,2110,2110,3534
20230829,182700,142416090,2110,2110,2110,2110,0
20230829,182600,142416090,2110,2110,2110,2110,0
20230829,182500,142416090,2110,2110,2110,2110,0
20230829,182400,142416090,2110,2110,2110,2110,0
20230829,182300,142416090,2110,2110,2110,2110,0
20230829,182200,142416090,2110,2110,2110,2110,0
20230829,182100,142416090,2110,2110,2110,2110,0
20230829,182000,142416090,2110,2110,2110,2110,0
20230829,181900,142416090,2110,2110,2110,2110,0
20230829,181800,142416090,2110,2110,2110,2110,0
20230829,181700,142416090,2110,2110,2110,2110,0
20230829,181600,142416090,2110,2110,2110,2110,0
20230829,181500,142416090,2110,2110,2110,2110,0
20230829,181400,142416090,2110,2110,2110,2110,0
20230829,181300,142416090,2110,2110,2110,2110,0
20230829,181200,142416090,2110,2110,2110,2110,0
20230829,181100,142416090,2110,2110,2110,2110,0
20230829,181000,142416090,2110,2110,2110,2110,0
20230829,180900,142416090,2110,2110,2110,2110,0
20230829,180800,142416090,2110,2110,2110,2110,0
20230829,180700,142416090,2110,2110,2110,2110,0
20230829,180600,142416090,2110,2110,2110,2110,0
20230829,180500,142416090,2110,2110,2110,2110,0
20230829,180400,142416090,2110,2110,2110,2110,0
20230829,180300,142416090,2110,2110,2110,2110,0
20230829,180200,142416090,2110,2110,2110,2110,0
20230829,180100,142416090,2110,2110,2110,2110,0
20230829,180000,142416090,2110,2110,2110,2110,0
20230829,175900,142416090,2110,2110,2110,2110,0
20230829,175800,142416090,2110,2110,2110,2110,3534
20230829,175700,142416090,2110,2110,2110,2110,0
20230829,175600,142416090,2110,2110,2110,2110,0
20230829,175500,142416090,2110,2110,2110,2110,0
20230829,175400,142416090,2110,2110,2110,2110,0
20230829,175300,142416090,2110,2110,2110,2110,0
20230829,175200,142416090,2110,2110,2110,2110,0
20230829,175100,142416090,2110,2110,2110,2110,0
20230829,175000,142416090,2110,2110,2110,2110,0
20230829,174900,142416090,2110,2110,2110,2110,0
20230829,174800,142416090,2110,2110,2110,2110,0
20230829,174700,142416090,2110,2110,2110,2110,0
20230829,174600,142416090,2110,2110,2110,2110,0
20230829,174500,142416090,2110,2110,2110,2110,0
20230829,174400,142416090,2110,2110,2110,2110,0
20230829,174300,142416090,2110,2110,2110,2110,0
20230829,174200,142416090,2110,2110,2110,2110,0
20230829,174100,142416090,2110,2110,2110,2110,0
20230829,174000,142416090,2110,2110,2110,2110,0
20230829,173900,142416090,2110,2110,2110,2110,0
20230829,173800,142416090,2110,2110,2110,2110,0
20230829,173700,142416090,2110,2110,2110,2110,0
20230829,173600,142416090,2110,2110,2110,2110,0
20230829,173500,142416090,2110,2110,2110,2110,0
20230829,173400,142416090,2110,2110,2110,2110,0
20230829,173300,142416090,2110,2110,2110,2110,0
20230829,173200,142416090,2110,2110,2110,2110,0
20230829,173100,142416090,2110,2110,2110,2110,0
20230829,173000,142416090,2110,2110,2110,2110,0
20230829,172900,142416090,2110,2110,2110,2110,0
20230829,172800,142416090,2110,2110,2110,2110,3534
20230829,172700,142416090,2110,2110,2110,2110,0
20230829,172600,142416090,2110,2110,2110,2110,0
20230829,172500,142416090,2110,2110,2110,2110,0
20230829,172400,142416090,2110,2110,2110,2110,0
20230829,172300,142416090,2110,2110,2110,2110,0
20230829,172200,142416090,2110,2110,2110,2110,0
20230829,172100,142416090,2110,2110,2110,2110,0
20230829,172000,142416090,2110,2110,2110,2110,0
20230829,171900,142416090,2110,2110,2110,2110,0
20230829,171800,142416090,2110,2110,2110,2110,0
20230829,171700,142416090,2110,2110,2110,2110,0
20230829,171600,142416090,2110,2110,2110,2110,0
20230829,171500,142416090,2110,2110,2110,2110,0
20230829,171400,142416090,2110,2110,2110,2110,0
20230829,171300,142416090,2110,2110,2110,2110,0
20230829,171200,142416090,2110,2110,2110,2110,0
20230829,171100,142416090,2110,2110,2110,2110,0
20230829,171000,142416090,2110,2110,2110,2110,0
20230829,170900,142416090,2110,2110,2110,2110,0
20230829,170800,142416090,2110,2110,2110,2110,0
20230829,170700,142416090,2110,2110,2110,2110,0
20230829,170600,142416090,2110,2110,2110,2110,0
20230829,170500,142416090,2110,2110,2110,2110,0
20230829,170400,142416090,2110,2110,2110,2110,0
20230829,170300,142416090,2110,2110,2110,2110,0
20230829,170200,142416090,2110,2110,2110,2110,0
20230829,170100,142416090,2110,2110,2110,2110,0
20230829,170000,142416090,2110,2110,2110,2110,0
20230829,165900,142416090,2110,2110,2110,2110,0
20230829,165800,142416090,2110,2110,2110,2110,3534
20230829,165700,142416090,2110,2110,2110,2110,0
20230829,165600,142416090,2110,2110,2110,2110,0
20230829,165500,142416090,2110,2110,2110,2110,0
20230829,165400,142416090,2110,2110,2110,2110,0
20230829,165300,142416090,2110,2110,2110,2110,0
20230829,165200,142416090,2110,2110,2110,2110,0
20230829,165100,142416090,2110,2110,2110,2110,0
20230829,165000,142416090,2110,2110,2110,2110,0
20230829,164900,142416090,2110,2110,2110,2110,0
20230829,164800,142416090,2110,2110,2110,2110,0
20230829,164700,142416090,2110,2110,2110,2110,0
20230829,164600,142416090,2110,2110,2110,2110,0
20230829,164500,142416090,2110,2110,2110,2110,0
20230829,164400,142416090,2110,2110,2110,2110,0
20230829,164300,142416090,2110,2110,2110,2110,0
20230829,164200,142416090,2110,2110,2110,2110,0
20230829,164100,142416090,2110,2110,2110,2110,0
20230829,164000,142416090,2110,2110,2110,2110,0
20230829,163900,142416090,2110,2110,2110,2110,0
20230829,163800,142416090,2110,2110,2110,2110,0
20230829,163700,142416090,2110,2110,2110,2110,0
20230829,163600,142416090,2110,2110,2110,2110,0
20230829,163500,142416090,2110,2110,2110,2110,0
20230829,163400,142416090,2110,2110,2110,2110,0
20230829,163300,142416090,2110,2110,2110,2110,0
20230829,163200,142416090,2110,2110,2110,2110,0
20230829,163100,142416090,2110,2110,2110,2110,0
20230829,163000,142416090,2110,2110,2110,2110,0
20230829,162900,142416090,2110,2110,2110,2110,0
20230829,162800,142416090,2110,2110,2110,2110,3534
20230829,162700,142416090,2110,2110,2110,2110,0
20230829,162600,142416090,2110,2110,2110,2110,0
20230829,162500,142416090,2110,2110,2110,2110,0
20230829,162400,142416090,2110,2110,2110,2110,0
20230829,162300,142416090,2110,2110,2110,2110,0
20230829,162200,142416090,2110,2110,2110,2110,0
20230829,162100,142416090,2110,2110,2110,2110,0
20230829,162000,142416090,2110,2110,2110,2110,0
20230829,161900,142416090,2110,2110,2110,2110,0
20230829,161800,142416090,2110,2110,2110,2110,0
20230829,161700,142416090,2110,2110,2110,2110,0
20230829,161600,142416090,2110,2110,2110,2110,0
20230829,161500,142416090,2110,2110,2110,2110,0
20230829,161400,142416090,2110,2110,2110,2110,0
20230829,161300,142416090,2110,2110,2110,2110,0
20230829,161200,142416090,2110,2110,2110,2110,0
20230829,161100,142416090,2110,2110,2110,2110,0
20230829,161000,142416090,2110,2110,2110,2110,0
20230829,160900,142416090,2110,2110,2110,2110,0
20230829,160800,142416090,2110,2110,2110,2110,0
20230829,160700,142416090,2110,2110,2110,2110,0
20230829,160600,142416090,2110,2110,2110,2110,0
20230829,160500,142416090,2110,2110,2110,2110,0
20230829,160400,142416090,2110,2110,2110,2110,0
20230829,160300,142416090,2110,2110,2110,2110,0
20230829,160200,142416090,2110,2110,2110,2110,0
20230829,160100,142416090,2110,2110,2110,2110,0
20230829,160000,142416090,2110,2110,2110,2110,0
20230829,155900,142416090,2110,2110,2110,2110,0
20230829,155800,142416090,2110,2110,2110,2110,3534
20230829,155700,142416090,2110,2110,2110,2110,0
20230829,155600,142416090,2110,2110,2110,2110,0
20230829,155500,142416090,2110,2110,2110,2110,0
20230829,155400,142416090,2110,2110,2110,2110,0
20230829,155300,142416090,2110,2110,2110,2110,0
20230829,155200,142416090,2110,2110,2110,2110,0
20230829,155100,142416090,2110,2110,2110,2110,0
20230829,155000,142416090,2110,2110,2110,2110,0
20230829,154900,142416090,2110,2110,2110,2110,0
20230829,154800,142416090,2110,2110,2110,2110,0
20230829,154700,142416090,2110,2110,2110,2110,0
20230829,154600,142416090,2110,2110,2110,2110,0
20230829,154500,142416090,2110,2110,2110,2110,0
20230829,154400,142416090,2110,2110,2110,2110,0
20230829,154300,142416090,2110,2110,2110,2110,0
20230829,154200,142416090,2110,2110,2110,2110,0
20230829,154100,142416090,2110,2110,2110,2110,0
20230829,154000,142416090,2110,2110,2110,2110,0
20230829,153900,142416090,2110,2110,2110,2110,0
20230829,153800,142416090,2110,2110,2110,2110,0
20230829,153700,142416090,2110,2110,2110,2110,0
20230829,153600,142416090,2110,2110,2110,2110,0
20230829,153500,142416090,2110,2110,2110,2110,0
20230829,153400,142416090,2110,2110,2110,2110,0
20230829,153300,142416090,2110,2110,2110,2110,0
20230829,153200,142416090,2110,2110,2110,2110,0
20230829,153100,142416090,2110,2110,2110,2110,0
20230829,153000,142416090,2110,2110,2110,2110,3534
20230829,152900,134959350,2110,2110,2110,2110,0
20230829,152800,134959350,2110,2110,2110,2110,0
20230829,152700,134959350,2110,2110,2110,2110,0
20230829,152600,134959350,2110,2110,2110,2110,0
20230829,152500,134959350,2110,2110,2110,2110,0
20230829,152400,134959350,2110,2110,2110,2110,0
20230829,152300,134959350,2110,2110,2110,2110,0
20230829,152200,134959350,2110,2110,2110,2110,0
20230829,152100,134959350,2110,2110,2110,2110,0
20230829,152000,134959350,2110,2110,2110,2110,0
20230829,151900,134959350,2110,2105,2110,2105,404
20230829,151800,134108925,2105,2105,2105,2105,245
20230829,151700,133593200,2110,2105,2110,2105,401
20230829,151600,132749090,2105,2100,2105,2100,354
20230829,151500,132005680,2100,2100,2100,2100,0
20230829,151400,132005680,2100,2100,2100,2100,148
20230829,151300,131694880,2100,2100,2100,2100,500
20230829,151200,130644880,2100,2100,2100,2100,0
20230829,151100,130644880,2100,2100,2105,2100,185
20230829,151000,130255660,2105,2105,2105,2105,0
20230829,150900,130255660,2105,2105,2105,2105,0
20230829,150800,130255660,2105,2105,2105,2105,114
20230829,150700,130015690,2105,2105,2105,2105,1
20230829,150600,130013585,2100,2100,2100,2100,1
20230829,150500,130011485,2105,2105,2105,2105,0
20230829,150400,130011485,2105,2100,2105,2100,3
20230829,150300,130005180,2100,2100,2100,2100,0
20230829,150200,130005180,2100,2100,2100,2100,0
20230829,150100,130005180,2100,2100,2100,2100,0
20230829,150000,130005180,2100,2100,2100,2100,10
20230829,145900,129984180,2100,2100,2100,2100,103
20230829,145800,129767880,2100,2100,2100,2100,301
20230829,145700,129135780,2100,2100,2100,2100,0
20230829,145600,129135780,2100,2100,2100,2100,0
20230829,145500,129135780,2100,2100,2100,2100,0
20230829,145400,129135780,2100,2100,2100,2100,1
20230829,145300,129133680,2100,2100,2100,2100,0
20230829,145200,129133680,2100,2100,2100,2100,3
20230829,145100,129127380,2100,2100,2100,2100,195
20230829,145000,128717880,2100,2100,2100,2100,0
20230829,144900,128717880,2100,2100,2100,2100,0
20230829,144800,128717880,2100,2100,2100,2100,0
20230829,144700,128717880,2100,2100,2100,2100,0
20230829,144600,128717880,2100,2100,2100,2100,0
20230829,144500,128717880,2100,2100,2100,2100,294
20230829,144400,128100480,2105,2095,2105,2095,101
20230829,144300,127888875,2095,2105,2105,2095,301
20230829,144200,127258270,2100,2100,2100,2100,696
20230829,144100,125796670,2100,2100,2100,2100,0
20230829,144000,125796670,2100,2100,2100,2100,0
20230829,143900,125796670,2100,2100,2100,2100,0
20230829,143800,125796670,2100,2100,2100,2100,1
20230829,143700,125794570,2095,2095,2095,2095,0
20230829,143600,125794570,2095,2095,2095,2095,0
20230829,143500,125794570,2095,2095,2095,2095,3
20230829,143400,125788285,2100,2100,2100,2100,0
20230829,143300,125788285,2100,2100,2100,2100,0
20230829,143200,125788285,2100,2100,2100,2100,0
20230829,143100,125788285,2100,2100,2100,2100,0
20230829,143000,125788285,2100,2100,2100,2100,1
20230829,142900,125786185,2100,2100,2100,2100,0
20230829,142800,125786185,2100,2100,2100,2100,989
20230829,142700,123709285,2105,2105,2105,2105,0
20230829,142600,123709285,2105,2105,2105,2105,0
20230829,142500,123709285,2105,2105,2105,2105,0
20230829,142400,123709285,2105,2105,2105,2105,0
20230829,142300,123709285,2105,2105,2105,2105,0
20230829,142200,123709285,2105,2105,2105,2105,0
20230829,142100,123709285,2105,2105,2105,2105,0
20230829,142000,123709285,2105,2105,2105,2105,0
20230829,141900,123709285,2105,2105,2105,2105,1
20230829,141800,123707180,2105,2105,2105,2105,0
20230829,141700,123707180,2105,2105,2105,2105,1
20230829,141600,123705075,2095,2095,2095,2095,300
20230829,141500,123076575,2105,2105,2105,2105,50
20230829,141400,122971325,2095,2095,2095,2095,0
20230829,141300,122971325,2095,2095,2095,2095,0
20230829,141200,122971325,2095,2095,2095,2095,10
20230829,141100,122950375,2095,2105,2105,2095,12
20230829,141000,122925215,2105,2105,2105,2105,0
20230829,140900,122925215,2105,2105,2105,2105,0
20230829,140800,122925215,2105,2105,2105,2105,0
20230829,140700,122925215,2105,2105,2105,2105,1
20230829,140600,122923110,2095,2095,2095,2095,864
20230829,140500,121113030,2100,2100,2100,2100,952
20230829,140400,119113830,2100,2100,2100,2100,0
20230829,140300,119113830,2100,2100,2100,2100,0
20230829,140200,119113830,2100,2100,2100,2100,0
20230829,140100,119113830,2100,2100,2100,2100,0
20230829,140000,119113830,2100,2100,2100,2100,0
20230829,135900,119113830,2100,2100,2100,2100,1
20230829,135800,119111730,2105,2105,2105,2105,0
20230829,135700,119111730,2105,2105,2105,2105,0
20230829,135600,119111730,2105,2105,2105,2105,0
20230829,135500,119111730,2105,2105,2105,2105,0
20230829,135400,119111730,2105,2105,2105,2105,0
20230829,135300,119111730,2105,2105,2105,2105,0
20230829,135200,119111730,2105,2105,2105,2105,1
20230829,135100,119109625,2105,2105,2105,2105,4
20230829,135000,119101205,2095,2095,2095,2095,0
20230829,134900,119101205,2095,2100,2100,2095,2000
20230829,134800,114911200,2095,2095,2095,2095,0
20230829,134700,114911200,2095,2095,2095,2095,0
20230829,134600,114911200,2095,2095,2095,2095,0
20230829,134500,114911200,2095,2095,2095,2095,5
20230829,134400,114900725,2100,2100,2100,2100,0
20230829,134300,114900725,2100,2100,2100,2100,17
20230829,134200,114865025,2100,2100,2100,2100,0
20230829,134100,114865025,2100,2100,2100,2100,0
20230829,134000,114865025,2100,2100,2100,2100,7
20230829,133900,114850325,2100,2100,2100,2100,0
20230829,133800,114850325,2100,2100,2100,2100,0
20230829,133700,114850325,2100,2100,2100,2100,0
20230829,133600,114850325,2100,2100,2100,2100,0
20230829,133500,114850325,2100,2100,2100,2100,0
20230829,133400,114850325,2100,2100,2100,2100,0
20230829,133300,114850325,2100,2100,2100,2100,0
20230829,133200,114850325,2100,2100,2100,2100,0
20230829,133100,114850325,2100,2100,2100,2100,0
20230829,133000,114850325,2100,2100,2100,2100,48
20230829,132900,114749525,2100,2100,2100,2100,0
20230829,132800,114749525,2100,2105,2105,2100,1706
20230829,132700,111163310,2105,2100,2105,2100,1134
20230829,132600,108776485,2100,2100,2100,2095,3362
20230829,132500,101720345,2100,2100,2100,2100,1
20230829,132400,101718245,2100,2100,2100,2100,0
20230829,132300,101718245,2100,2095,2100,2095,400
20230829,132200,100880230,2100,2100,2100,2100,0
20230829,132100,100880230,2100,2100,2100,2100,0
20230829,132000,100880230,2100,2095,2100,2095,69
20230829,131900,100735575,2100,2100,2100,2100,897
20230829,131800,98851875,2100,2105,2105,2100,3002
20230829,131700,92547665,2105,2105,2105,2105,0
20230829,131600,92547665,2105,2105,2105,2105,0
20230829,131500,92547665,2105,2105,2105,2105,15
20230829,131400,92516090,2100,2100,2100,2100,623
20230829,131300,91207790,2100,2100,2100,2100,41
20230829,131200,91121690,2095,2095,2095,2095,222
20230829,131100,90656600,2095,2095,2095,2095,0
20230829,131000,90656600,2095,2095,2095,2095,49
20230829,130900,90553945,2100,2100,2100,2100,1
20230829,130800,90551845,2100,2100,2100,2100,0
20230829,130700,90551845,2100,2100,2100,2100,0
20230829,130600,90551845,2100,2100,2100,2100,120
20230829,130500,90299845,2105,2105,2105,2105,0
20230829,130400,90299845,2105,2105,2105,2105,0
20230829,130300,90299845,2105,2105,2105,2105,5
20230829,130200,90289320,2105,2105,2105,2105,0
20230829,130100,90289320,2105,2105,2105,2105,0
20230829,130000,90289320,2105,2095,2105,2095,64
20230829,125900,90155090,2105,2105,2105,2105,2
20230829,125800,90150880,2105,2105,2105,2105,0
20230829,125700,90150880,2105,2105,2105,2105,10
20230829,125600,90129830,2105,2100,2105,2100,1000
20230829,125500,88028475,2100,2100,2100,2100,271
20230829,125400,87459375,2100,2100,2100,2100,0
20230829,125300,87459375,2100,2100,2100,2100,100
20230829,125200,87249375,2095,2095,2095,2095,0
20230829,125100,87249375,2095,2095,2095,2095,242
20230829,125000,86742385,2095,2095,2095,2095,49
20230829,124900,86639730,2095,2095,2095,2095,0
20230829,124800,86639730,2095,2095,2095,2095,0
20230829,124700,86639730,2095,2095,2095,2095,0
20230829,124600,86639730,2095,2095,2095,2095,0
20230829,124500,86639730,2095,2095,2095,2095,0
20230829,124400,86639730,2095,2100,2100,2095,1000
20230829,124300,84542700,2105,2105,2105,2105,0
20230829,124200,84542700,2105,2105,2105,2105,47
20230829,124100,84443765,2105,2105,2105,2105,50
20230829,124000,84338515,2100,2100,2100,2100,49
20230829,123900,84235615,2100,2100,2100,2100,0
20230829,123800,84235615,2100,2100,2100,2100,0
20230829,123700,84235615,2100,2100,2100,2100,0
20230829,123600,84235615,2100,2100,2100,2100,0
20230829,123500,84235615,2100,2100,2100,2100,0
20230829,123400,84235615,2100,2100,2100,2100,0
20230829,123300,84235615,2100,2100,2100,2100,0
20230829,123200,84235615,2100,2100,2100,2100,0
20230829,123100,84235615,2100,2100,2100,2100,0
20230829,123000,84235615,2100,2100,2100,2100,49
20230829,122900,84132715,2105,2105,2105,2105,0
20230829,122800,84132715,2105,2105,2105,2105,0
20230829,122700,84132715,2105,2105,2105,2105,50
20230829,122600,84027465,2100,2100,2100,2100,0
20230829,122500,84027465,2100,2100,2100,2100,0
20230829,122400,84027465,2100,2100,2100,2100,0
20230829,122300,84027465,2100,2100,2100,2100,25
20230829,122200,83974965,2100,2100,2100,2100,1198
20230829,122100,81459165,2105,2105,2105,2105,0
20230829,122000,81459165,2105,2100,2105,2100,55
20230829,121900,81343640,2105,2105,2105,2105,1
20230829,121800,81341535,2105,2105,2105,2105,0
20230829,121700,81341535,2105,2105,2105,2105,0
20230829,121600,81341535,2105,2105,2105,2105,0
20230829,121500,81341535,2105,2105,2105,2105,0
20230829,121400,81341535,2105,2105,2105,2105,0
20230829,121300,81341535,2105,2105,2105,2105,0
20230829,121200,81341535,2105,2105,2105,2105,1
20230829,121100,81339430,2100,2100,2100,2100,0
20230829,121000,81339430,2100,2100,2100,2100,49
20230829,120900,81236530,2100,2100,2100,2100,136
20230829,120800,80950930,2100,2100,2100,2100,0
20230829,120700,80950930,2100,2100,2100,2100,0
20230829,120600,80950930,2100,2100,2100,2100,0
20230829,120500,80950930,2100,2100,2100,2100,0
20230829,120400,80950930,2100,2100,2100,2100,0
20230829,120300,80950930,2100,2100,2100,2100,0
20230829,120200,80950930,2100,2100,2100,2100,0
20230829,120100,80950930,2100,2100,2100,2100,0
20230829,120000,80950930,2100,2105,2105,2100,49
20230829,115900,80848025,2105,2105,2105,2105,0
20230829,115800,80848025,2105,2105,2105,2105,0
20230829,115700,80848025,2105,2105,2105,2105,47
20230829,115600,80749090,2105,2105,2105,2105,2
20230829,115500,80744880,2105,2105,2105,2105,0
20230829,115400,80744880,2105,2105,2105,2105,0
20230829,115300,80744880,2105,2105,2105,2105,0
20230829,115200,80744880,2105,2105,2105,2105,0
20230829,115100,80744880,2105,2105,2105,2105,0
20230829,115000,80744880,2105,2105,2105,2105,0
20230829,114900,80744880,2105,2105,2105,2105,0
20230829,114800,80744880,2105,2105,2105,2105,0
20230829,114700,80744880,2105,2105,2105,2105,0
20230829,114600,80744880,2105,2105,2105,2105,51
20230829,114500,80637525,2105,2100,2105,2100,226
20230829,114400,80162845,2100,2100,2100,2100,230
20230829,114300,79679845,2100,2100,2100,2100,0
20230829,114200,79679845,2100,2105,2105,2100,5481
20230829,114100,68164100,2105,2105,2105,2105,0
20230829,114000,68164100,2105,2105,2105,2105,0
20230829,113900,68164100,2105,2105,2105,2105,0
20230829,113800,68164100,2105,2105,2105,2105,0
20230829,113700,68164100,2105,2105,2105,2105,0
20230829,113600,68164100,2105,2105,2105,2105,574
20230829,113500,66955830,2105,2105,2105,2105,1000
20230829,113400,64850830,2110,2110,2110,2110,0
20230829,113300,64850830,2110,2110,2110,2110,0
20230829,113200,64850830,2110,2110,2110,2110,5
20230829,113100,64840280,2110,2110,2110,2110,0
20230829,113000,64840280,2110,2110,2110,2110,1
20230829,112900,64838170,2105,2105,2105,2105,0
20230829,112800,64838170,2105,2105,2105,2105,15
20230829,112700,64806595,2105,2105,2105,2105,151
20230829,112600,64488740,2105,2105,2105,2105,0
20230829,112500,64488740,2105,2105,2105,2105,4
20230829,112400,64480320,2110,2110,2110,2110,196
20230829,112300,64066760,2110,2110,2110,2110,1020
20230829,112200,61914560,2110,2110,2110,2110,1122
20230829,112100,59547140,2105,2105,2105,2105,0
20230829,112000,59547140,2105,2105,2105,2105,133
20230829,111900,59267175,2110,2110,2110,2110,1
20230829,111800,59265065,2105,2105,2105,2105,233
20230829,111700,58774600,2105,2105,2105,2105,0
20230829,111600,58774600,2105,2110,2110,2105,2516
20230829,111500,53477635,2110,2110,2110,2110,209
20230829,111400,53036645,2110,2110,2110,2110,0
20230829,111300,53036645,2110,2110,2110,2110,1000
20230829,111200,50926645,2110,2110,2110,2110,0
20230829,111100,50926645,2110,2110,2110,2110,0
20230829,111000,50926645,2110,2110,2110,2110,133
20230829,110900,50646015,2110,2110,2110,2110,0
20230829,110800,50646015,2110,2110,2110,2110,0
20230829,110700,50646015,2110,2110,2110,2110,0
20230829,110600,50646015,2110,2110,2110,2110,69
20230829,110500,50500425,2110,2110,2110,2110,45
20230829,110400,50405475,2110,2110,2110,2110,69
20230829,110300,50259885,2110,2110,2110,2110,0
20230829,110200,50259885,2110,2110,2110,2110,0
20230829,110100,50259885,2110,2110,2110,2110,800
20230829,110000,48571885,2110,2110,2110,2110,133
20230829,105900,48291255,2110,2110,2110,2110,0
20230829,105800,48291255,2110,2110,2110,2110,0
20230829,105700,48291255,2110,2110,2110,2110,0
20230829,105600,48291255,2110,2110,2110,2110,1
20230829,105500,48289145,2110,2110,2110,2110,0
20230829,105400,48289145,2110,2110,2110,2110,0
20230829,105300,48289145,2110,2110,2110,2110,0
20230829,105200,48289145,2110,2110,2110,2110,179
20230829,105100,47911455,2110,2110,2110,2110,0
20230829,105000,47911455,2110,2110,2110,2110,134
20230829,104900,47628715,2110,2110,2110,2110,0
20230829,104800,47628715,2110,2110,2110,2110,47
20230829,104700,47529545,2115,2110,2115,2110,74
20230829,104600,47373395,2105,2105,2105,2105,0
20230829,104500,47373395,2105,2105,2105,2105,2375
20230829,104400,42374020,2105,2105,2105,2105,0
20230829,104300,42374020,2105,2105,2105,2105,10
20230829,104200,42352970,2115,2115,2115,2115,20
20230829,104100,42310670,2115,2115,2115,2115,1
20230829,104000,42308555,2105,2105,2105,2105,134
20230829,103900,42026485,2115,2115,2115,2115,120
20230829,103800,41772685,2105,2105,2105,2105,0
20230829,103700,41772685,2105,2105,2105,2105,0
20230829,103600,41772685,2105,2105,2105,2105,1307
20230829,103500,39021450,2105,2105,2105,2105,0
20230829,103400,39021450,2105,2105,2105,2105,0
20230829,103300,39021450,2105,2105,2105,2105,0
20230829,103200,39021450,2105,2105,2105,2105,0
20230829,103100,39021450,2105,2105,2105,2105,0
20230829,103000,39021450,2105,2115,2115,2105,135
20230829,102900,38737135,2110,2110,2110,2110,3
20230829,102800,38730805,2110,2110,2110,2110,100
20230829,102700,38519805,2115,2115,2115,2115,0
20230829,102600,38519805,2115,2115,2115,2115,0
20230829,102500,38519805,2115,2115,2115,2115,0
20230829,102400,38519805,2115,2115,2115,2115,10
20230829,102300,38498655,2115,2115,2115,2115,15
20230829,102200,38466930,2115,2115,2115,2115,0
20230829,102100,38466930,2115,2115,2115,2115,0
20230829,102000,38466930,2115,2110,2115,2110,370
20230829,101900,37685050,2110,2110,2110,2110,0
20230829,101800,37685050,2110,2110,2110,2110,0
20230829,101700,37685050,2110,2110,2110,2110,0
20230829,101600,37685050,2110,2110,2110,2110,0
20230829,101500,37685050,2110,2110,2110,2110,0
20230829,101400,37685050,2110,2110,2110,2110,0
20230829,101300,37685050,2110,2110,2110,2110,0
20230829,101200,37685050,2110,2110,2110,2110,0
20230829,101100,37685050,2110,2110,2110,2110,700
20230829,101000,36208050,2110,2105,2110,2100,185
20230829,100900,35818510,2110,2110,2110,2110,0
20230829,100800,35818510,2110,2110,2110,2110,0
20230829,100700,35818510,2110,2110,2110,2110,1
20230829,100600,35816400,2110,2110,2110,2110,8
20230829,100500,35799520,2105,2105,2105,2105,0
20230829,100400,35799520,2105,2105,2105,2105,20
20230829,100300,35757420,2105,2105,2105,2105,0
20230829,100200,35757420,2105,2105,2105,2105,0
20230829,100100,35757420,2105,2105,2105,2105,729
20230829,100000,34222875,2105,2105,2105,2105,134
20230829,095900,33940805,2110,2110,2110,2110,1
20230829,095800,33938695,2105,2105,2105,2105,0
20230829,095700,33938695,2105,2110,2110,2105,1063
20230829,095600,31696265,2110,2110,2110,2110,174
20230829,095500,31329125,2115,2115,2115,2115,52
20230829,095400,31219145,2115,2115,2115,2115,20
20230829,095300,31176845,2115,2115,2115,2115,1
20230829,095200,31174730,2110,2110,2110,2110,0
20230829,095100,31174730,2110,2110,2110,2110,230
20230829,095000,30689430,2110,2115,2115,2110,149
20230829,094900,30374965,2115,2115,2115,2115,2486
20230829,094800,25117075,2115,2115,2115,2115,134
20230829,094700,24833665,2115,2115,2115,2115,100
20230829,094600,24622165,2120,2120,2120,2120,0
20230829,094500,24622165,2120,2120,2120,2120,0
20230829,094400,24622165,2120,2120,2120,2120,0
20230829,094300,24622165,2120,2120,2120,2120,1
20230829,094200,24620045,2120,2120,2120,2120,200
20230829,094100,24196045,2115,2115,2115,2115,0
20230829,094000,24196045,2115,2115,2115,2115,4
20230829,093900,24187585,2120,2120,2120,2115,32
20230829,093800,24119795,2120,2120,2120,2120,118
20230829,093700,23869635,2120,2120,2120,2120,31
20230829,093600,23803915,2120,2120,2120,2120,0
20230829,093500,23803915,2120,2120,2120,2120,1
20230829,093400,23801795,2115,2120,2120,2115,111
20230829,093300,23566530,2125,2120,2125,2120,1572
20230829,093200,20233885,2125,2125,2125,2125,0
20230829,093100,20233885,2125,2125,2125,2125,2
20230829,093000,20229635,2125,2125,2125,2125,29
20230829,092900,20168010,2125,2125,2125,2125,5
20230829,092800,20157385,2125,2125,2125,2125,0
20230829,092700,20157385,2125,2125,2125,2125,0
20230829,092600,20157385,2125,2125,2125,2125,2
20230829,092500,20153135,2125,2125,2125,2125,0
20230829,092400,20153135,2125,2125,2125,2125,0
20230829,092300,20153135,2125,2125,2125,2125,0
20230829,092200,20153135,2125,2125,2125,2125,200
20230829,092100,19728135,2125,2125,2125,2125,40
20230829,092000,19643135,2130,2130,2130,2130,1
20230829,091900,19641005,2125,2125,2125,2125,0
20230829,091800,19641005,2125,2125,2125,2125,0
20230829,091700,19641005,2125,2125,2125,2125,7
20230829,091600,19626130,2130,2130,2130,2130,0
20230829,091500,19626130,2130,2130,2130,2130,18
20230829,091400,19587790,2130,2120,2130,2120,1683
20230829,091300,16009910,2130,2130,2130,2120,424
20230829,091200,15108010,2130,2130,2130,2130,2
20230829,091100,15103750,2125,2120,2125,2120,727
20230829,091000,13558975,2125,2120,2125,2120,44
20230829,090900,13465485,2125,2125,2125,2125,2
20230829,090800,13461235,2120,2120,2120,2120,70
20230829,090700,13312835,2115,2115,2115,2115,240
20230829,090600,12805235,2115,2115,2115,2115,0
20230829,090500,12805235,2115,2110,2115,2110,254
20230829,090400,12269275,2110,2110,2110,2110,1500
20230829,090300,9104275,2115,2120,2120,2110,1195
20230829,090200,6578885,2125,2115,2125,2115,302
20230829,090100,5939635,2115,2125,2125,2115,39
20230829,090000,5857130,2130,2125,2130,2115,2761