KissMeData/036710/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191000,221915190,2800,2800,2800,2800,758
20230828,190900,221915190,2800,2800,2800,2800,0
20230828,190800,221915190,2800,2800,2800,2800,0
20230828,190700,221915190,2800,2800,2800,2800,0
20230828,190600,221915190,2800,2800,2800,2800,0
20230828,190500,221915190,2800,2800,2800,2800,0
20230828,190400,221915190,2800,2800,2800,2800,0
20230828,190300,221915190,2800,2800,2800,2800,0
20230828,190200,221915190,2800,2800,2800,2800,0
20230828,190100,221915190,2800,2800,2800,2800,0
20230828,190000,221915190,2800,2800,2800,2800,0
20230828,185900,221915190,2800,2800,2800,2800,0
20230828,185800,221915190,2800,2800,2800,2800,0
20230828,185700,221915190,2800,2800,2800,2800,0
20230828,185600,221915190,2800,2800,2800,2800,0
20230828,185500,221915190,2800,2800,2800,2800,0
20230828,185400,221915190,2800,2800,2800,2800,0
20230828,185300,221915190,2800,2800,2800,2800,0
20230828,185200,221915190,2800,2800,2800,2800,0
20230828,185100,221915190,2800,2800,2800,2800,0
20230828,185000,221915190,2800,2800,2800,2800,0
20230828,184900,221915190,2800,2800,2800,2800,0
20230828,184800,221915190,2800,2800,2800,2800,0
20230828,184700,221915190,2800,2800,2800,2800,0
20230828,184600,221915190,2800,2800,2800,2800,0
20230828,184500,221915190,2800,2800,2800,2800,0
20230828,184400,221915190,2800,2800,2800,2800,0
20230828,184300,221915190,2800,2800,2800,2800,0
20230828,184200,221915190,2800,2800,2800,2800,0
20230828,184100,221915190,2800,2800,2800,2800,0
20230828,184000,221915190,2800,2800,2800,2800,758
20230828,183900,221915190,2800,2800,2800,2800,0
20230828,183800,221915190,2800,2800,2800,2800,0
20230828,183700,221915190,2800,2800,2800,2800,0
20230828,183600,221915190,2800,2800,2800,2800,0
20230828,183500,221915190,2800,2800,2800,2800,0
20230828,183400,221915190,2800,2800,2800,2800,0
20230828,183300,221915190,2800,2800,2800,2800,0
20230828,183200,221915190,2800,2800,2800,2800,0
20230828,183100,221915190,2800,2800,2800,2800,0
20230828,183000,221915190,2800,2800,2800,2800,0
20230828,182900,221915190,2800,2800,2800,2800,0
20230828,182800,221915190,2800,2800,2800,2800,0
20230828,182700,221915190,2800,2800,2800,2800,0
20230828,182600,221915190,2800,2800,2800,2800,0
20230828,182500,221915190,2800,2800,2800,2800,0
20230828,182400,221915190,2800,2800,2800,2800,0
20230828,182300,221915190,2800,2800,2800,2800,0
20230828,182200,221915190,2800,2800,2800,2800,0
20230828,182100,221915190,2800,2800,2800,2800,0
20230828,182000,221915190,2800,2800,2800,2800,0
20230828,181900,221915190,2800,2800,2800,2800,0
20230828,181800,221915190,2800,2800,2800,2800,0
20230828,181700,221915190,2800,2800,2800,2800,0
20230828,181600,221915190,2800,2800,2800,2800,0
20230828,181500,221915190,2800,2800,2800,2800,0
20230828,181400,221915190,2800,2800,2800,2800,0
20230828,181300,221915190,2800,2800,2800,2800,0
20230828,181200,221915190,2800,2800,2800,2800,0
20230828,181100,221915190,2800,2800,2800,2800,0
20230828,181000,221915190,2800,2800,2800,2800,758
20230828,180900,221915190,2800,2800,2800,2800,0
20230828,180800,221915190,2800,2800,2800,2800,0
20230828,180700,221915190,2800,2800,2800,2800,0
20230828,180600,221915190,2800,2800,2800,2800,0
20230828,180500,221915190,2800,2800,2800,2800,0
20230828,180400,221915190,2800,2800,2800,2800,0
20230828,180300,221915190,2800,2800,2800,2800,0
20230828,180200,221915190,2800,2800,2800,2800,0
20230828,180100,221915190,2800,2800,2800,2800,0
20230828,180000,221915190,2800,2800,2800,2800,0
20230828,175900,221915190,2800,2800,2800,2800,0
20230828,175800,221915190,2800,2800,2800,2800,0
20230828,175700,221915190,2800,2800,2800,2800,0
20230828,175600,221915190,2800,2800,2800,2800,0
20230828,175500,221915190,2800,2800,2800,2800,0
20230828,175400,221915190,2800,2800,2800,2800,0
20230828,175300,221915190,2800,2800,2800,2800,0
20230828,175200,221915190,2800,2800,2800,2800,0
20230828,175100,221915190,2800,2800,2800,2800,0
20230828,175000,221915190,2800,2800,2800,2800,0
20230828,174900,221915190,2800,2800,2800,2800,0
20230828,174800,221915190,2800,2800,2800,2800,0
20230828,174700,221915190,2800,2800,2800,2800,0
20230828,174600,221915190,2800,2800,2800,2800,0
20230828,174500,221915190,2800,2800,2800,2800,0
20230828,174400,221915190,2800,2800,2800,2800,0
20230828,174300,221915190,2800,2800,2800,2800,0
20230828,174200,221915190,2800,2800,2800,2800,0
20230828,174100,221915190,2800,2800,2800,2800,0
20230828,174000,221915190,2800,2800,2800,2800,758
20230828,173900,221915190,2800,2800,2800,2800,0
20230828,173800,221915190,2800,2800,2800,2800,0
20230828,173700,221915190,2800,2800,2800,2800,0
20230828,173600,221915190,2800,2800,2800,2800,0
20230828,173500,221915190,2800,2800,2800,2800,0
20230828,173400,221915190,2800,2800,2800,2800,0
20230828,173300,221915190,2800,2800,2800,2800,0
20230828,173200,221915190,2800,2800,2800,2800,0
20230828,173100,221915190,2800,2800,2800,2800,0
20230828,173000,221915190,2800,2800,2800,2800,0
20230828,172900,221915190,2800,2800,2800,2800,0
20230828,172800,221915190,2800,2800,2800,2800,0
20230828,172700,221915190,2800,2800,2800,2800,0
20230828,172600,221915190,2800,2800,2800,2800,0
20230828,172500,221915190,2800,2800,2800,2800,0
20230828,172400,221915190,2800,2800,2800,2800,0
20230828,172300,221915190,2800,2800,2800,2800,0
20230828,172200,221915190,2800,2800,2800,2800,0
20230828,172100,221915190,2800,2800,2800,2800,0
20230828,172000,221915190,2800,2800,2800,2800,0
20230828,171900,221915190,2800,2800,2800,2800,0
20230828,171800,221915190,2800,2800,2800,2800,0
20230828,171700,221915190,2800,2800,2800,2800,0
20230828,171600,221915190,2800,2800,2800,2800,0
20230828,171500,221915190,2800,2800,2800,2800,0
20230828,171400,221915190,2800,2800,2800,2800,0
20230828,171300,221915190,2800,2800,2800,2800,0
20230828,171200,221915190,2800,2800,2800,2800,0
20230828,171100,221915190,2800,2800,2800,2800,0
20230828,171000,221915190,2800,2800,2800,2800,758
20230828,170900,221915190,2800,2800,2800,2800,0
20230828,170800,221915190,2800,2800,2800,2800,0
20230828,170700,221915190,2800,2800,2800,2800,0
20230828,170600,221915190,2800,2800,2800,2800,0
20230828,170500,221915190,2800,2800,2800,2800,0
20230828,170400,221915190,2800,2800,2800,2800,0
20230828,170300,221915190,2800,2800,2800,2800,0
20230828,170200,221915190,2800,2800,2800,2800,0
20230828,170100,221915190,2800,2800,2800,2800,0
20230828,170000,221915190,2800,2800,2800,2800,0
20230828,165900,221915190,2800,2800,2800,2800,0
20230828,165800,221915190,2800,2800,2800,2800,0
20230828,165700,221915190,2800,2800,2800,2800,0
20230828,165600,221915190,2800,2800,2800,2800,0
20230828,165500,221915190,2800,2800,2800,2800,0
20230828,165400,221915190,2800,2800,2800,2800,0
20230828,165300,221915190,2800,2800,2800,2800,0
20230828,165200,221915190,2800,2800,2800,2800,0
20230828,165100,221915190,2800,2800,2800,2800,0
20230828,165000,221915190,2800,2800,2800,2800,0
20230828,164900,221915190,2800,2800,2800,2800,0
20230828,164800,221915190,2800,2800,2800,2800,0
20230828,164700,221915190,2800,2800,2800,2800,0
20230828,164600,221915190,2800,2800,2800,2800,0
20230828,164500,221915190,2800,2800,2800,2800,0
20230828,164400,221915190,2800,2800,2800,2800,0
20230828,164300,221915190,2800,2800,2800,2800,0
20230828,164200,221915190,2800,2800,2800,2800,0
20230828,164100,221915190,2800,2800,2800,2800,0
20230828,164000,221915190,2800,2800,2800,2800,758
20230828,163900,221915190,2800,2800,2800,2800,0
20230828,163800,221915190,2800,2800,2800,2800,0
20230828,163700,221915190,2800,2800,2800,2800,0
20230828,163600,221915190,2800,2800,2800,2800,0
20230828,163500,221915190,2800,2800,2800,2800,0
20230828,163400,221915190,2800,2800,2800,2800,0
20230828,163300,221915190,2800,2800,2800,2800,0
20230828,163200,221915190,2800,2800,2800,2800,0
20230828,163100,221915190,2800,2800,2800,2800,0
20230828,163000,221915190,2800,2800,2800,2800,0
20230828,162900,221915190,2800,2800,2800,2800,0
20230828,162800,221915190,2800,2800,2800,2800,0
20230828,162700,221915190,2800,2800,2800,2800,0
20230828,162600,221915190,2800,2800,2800,2800,0
20230828,162500,221915190,2800,2800,2800,2800,0
20230828,162400,221915190,2800,2800,2800,2800,0
20230828,162300,221915190,2800,2800,2800,2800,0
20230828,162200,221915190,2800,2800,2800,2800,0
20230828,162100,221915190,2800,2800,2800,2800,0
20230828,162000,221915190,2800,2800,2800,2800,0
20230828,161900,221915190,2800,2800,2800,2800,0
20230828,161800,221915190,2800,2800,2800,2800,0
20230828,161700,221915190,2800,2800,2800,2800,0
20230828,161600,221915190,2800,2800,2800,2800,0
20230828,161500,221915190,2800,2800,2800,2800,0
20230828,161400,221915190,2800,2800,2800,2800,0
20230828,161300,221915190,2800,2800,2800,2800,0
20230828,161200,221915190,2800,2800,2800,2800,0
20230828,161100,221915190,2800,2800,2800,2800,0
20230828,161000,221915190,2800,2800,2800,2800,758
20230828,160900,221915190,2800,2800,2800,2800,0
20230828,160800,221915190,2800,2800,2800,2800,0
20230828,160700,221915190,2800,2800,2800,2800,0
20230828,160600,221915190,2800,2800,2800,2800,0
20230828,160500,221915190,2800,2800,2800,2800,0
20230828,160400,221915190,2800,2800,2800,2800,0
20230828,160300,221915190,2800,2800,2800,2800,0
20230828,160200,221915190,2800,2800,2800,2800,0
20230828,160100,221915190,2800,2800,2800,2800,0
20230828,160000,221915190,2800,2800,2800,2800,0
20230828,155900,221915190,2800,2800,2800,2800,0
20230828,155800,221915190,2800,2800,2800,2800,0
20230828,155700,221915190,2800,2800,2800,2800,0
20230828,155600,221915190,2800,2800,2800,2800,0
20230828,155500,221915190,2800,2800,2800,2800,0
20230828,155400,221915190,2800,2800,2800,2800,0
20230828,155300,221915190,2800,2800,2800,2800,0
20230828,155200,221915190,2800,2800,2800,2800,0
20230828,155100,221915190,2800,2800,2800,2800,0
20230828,155000,221915190,2800,2800,2800,2800,0
20230828,154900,221915190,2800,2800,2800,2800,0
20230828,154800,221915190,2800,2800,2800,2800,0
20230828,154700,221915190,2800,2800,2800,2800,0
20230828,154600,221915190,2800,2800,2800,2800,0
20230828,154500,221915190,2800,2800,2800,2800,0
20230828,154400,221915190,2800,2800,2800,2800,0
20230828,154300,221915190,2800,2800,2800,2800,0
20230828,154200,221915190,2800,2800,2800,2800,0
20230828,154100,221915190,2800,2800,2800,2800,0
20230828,154000,221915190,2800,2800,2800,2800,758
20230828,153900,221915190,2800,2800,2800,2800,0
20230828,153800,221915190,2800,2800,2800,2800,0
20230828,153700,221915190,2800,2800,2800,2800,0
20230828,153600,221915190,2800,2800,2800,2800,0
20230828,153500,221915190,2800,2800,2800,2800,0
20230828,153400,221915190,2800,2800,2800,2800,0
20230828,153300,221915190,2800,2800,2800,2800,0
20230828,153200,221915190,2800,2800,2800,2800,0
20230828,153100,221915190,2800,2800,2800,2800,0
20230828,153000,221915190,2800,2800,2800,2800,758
20230828,152900,219792790,2795,2795,2795,2795,0
20230828,152800,219792790,2795,2795,2795,2795,0
20230828,152700,219792790,2795,2795,2795,2795,0
20230828,152600,219792790,2795,2795,2795,2795,0
20230828,152500,219792790,2795,2795,2795,2795,0
20230828,152400,219792790,2795,2795,2795,2795,0
20230828,152300,219792790,2795,2795,2795,2795,0
20230828,152200,219792790,2795,2795,2795,2795,0
20230828,152100,219792790,2795,2795,2795,2795,0
20230828,152000,219792790,2795,2795,2795,2795,0
20230828,151900,219792790,2795,2780,2795,2775,812
20230828,151800,217531135,2780,2780,2780,2780,247
20230828,151700,216844475,2770,2770,2770,2770,0
20230828,151600,216844475,2770,2780,2780,2770,23
20230828,151500,216780565,2780,2780,2780,2780,0
20230828,151400,216780565,2780,2770,2780,2770,600
20230828,151300,215113565,2765,2765,2765,2765,0
20230828,151200,215113565,2765,2770,2775,2765,2489
20230828,151100,208228210,2770,2790,2790,2770,85
20230828,151000,207992550,2790,2790,2790,2790,45
20230828,150900,207867000,2790,2790,2790,2790,13
20230828,150800,207830730,2790,2790,2790,2790,0
20230828,150700,207830730,2790,2790,2790,2790,1
20230828,150600,207827940,2800,2800,2800,2800,0
20230828,150500,207827940,2800,2800,2800,2800,0
20230828,150400,207827940,2800,2800,2800,2800,0
20230828,150300,207827940,2800,2795,2800,2795,2
20230828,150200,207822345,2795,2795,2795,2795,0
20230828,150100,207822345,2795,2795,2795,2795,91
20230828,150000,207568000,2800,2800,2800,2800,0
20230828,145900,207568000,2800,2800,2800,2800,0
20230828,145800,207568000,2800,2800,2800,2800,0
20230828,145700,207568000,2800,2800,2800,2800,0
20230828,145600,207568000,2800,2800,2800,2800,180
20230828,145500,207064000,2820,2820,2820,2820,0
20230828,145400,207064000,2820,2820,2820,2820,0
20230828,145300,207064000,2820,2795,2825,2785,3089
20230828,145200,198397130,2820,2780,2820,2780,7342
20230828,145100,177815610,2775,2775,2775,2775,2
20230828,145000,177810060,2775,2775,2775,2775,0
20230828,144900,177810060,2775,2775,2775,2775,39
20230828,144800,177701835,2760,2760,2760,2760,0
20230828,144700,177701835,2760,2760,2760,2760,1
20230828,144600,177699075,2760,2760,2760,2760,0
20230828,144500,177699075,2760,2760,2760,2760,0
20230828,144400,177699075,2760,2760,2760,2760,0
20230828,144300,177699075,2760,2760,2760,2760,0
20230828,144200,177699075,2760,2760,2760,2760,0
20230828,144100,177699075,2760,2760,2760,2760,0
20230828,144000,177699075,2760,2760,2760,2760,0
20230828,143900,177699075,2760,2760,2760,2760,0
20230828,143800,177699075,2760,2760,2760,2760,123
20230828,143700,177359595,2760,2760,2760,2760,0
20230828,143600,177359595,2760,2760,2760,2760,20
20230828,143500,177304395,2760,2760,2760,2760,0
20230828,143400,177304395,2760,2760,2760,2760,0
20230828,143300,177304395,2760,2760,2760,2760,845
20230828,143200,174972195,2760,2760,2760,2760,2000
20230828,143100,169452195,2765,2765,2765,2765,0
20230828,143000,169452195,2765,2765,2765,2765,0
20230828,142900,169452195,2765,2765,2765,2765,1
20230828,142800,169449430,2780,2780,2780,2780,0
20230828,142700,169449430,2780,2780,2780,2780,0
20230828,142600,169449430,2780,2780,2780,2780,0
20230828,142500,169449430,2780,2780,2780,2780,100
20230828,142400,169171430,2780,2780,2780,2780,0
20230828,142300,169171430,2780,2780,2780,2780,0
20230828,142200,169171430,2780,2780,2780,2780,0
20230828,142100,169171430,2780,2780,2780,2780,2
20230828,142000,169165870,2760,2760,2760,2760,0
20230828,141900,169165870,2760,2760,2760,2760,0
20230828,141800,169165870,2760,2760,2760,2760,1
20230828,141700,169163110,2760,2760,2760,2760,0
20230828,141600,169163110,2760,2760,2760,2760,0
20230828,141500,169163110,2760,2760,2760,2760,0
20230828,141400,169163110,2760,2770,2770,2760,795
20230828,141300,166967325,2775,2775,2775,2775,0
20230828,141200,166967325,2775,2775,2775,2775,0
20230828,141100,166967325,2775,2775,2775,2775,0
20230828,141000,166967325,2775,2775,2775,2775,0
20230828,140900,166967325,2775,2775,2775,2775,0
20230828,140800,166967325,2775,2775,2775,2775,0
20230828,140700,166967325,2775,2775,2775,2775,0
20230828,140600,166967325,2775,2775,2775,2775,0
20230828,140500,166967325,2775,2775,2775,2775,0
20230828,140400,166967325,2775,2775,2775,2775,0
20230828,140300,166967325,2775,2775,2775,2775,0
20230828,140200,166967325,2775,2775,2775,2775,0
20230828,140100,166967325,2775,2775,2775,2775,51
20230828,140000,166825800,2775,2775,2775,2775,9
20230828,135900,166800825,2780,2775,2780,2775,51
20230828,135800,166659295,2775,2775,2775,2775,1377
20230828,135700,162838120,2780,2780,2780,2780,2
20230828,135600,162832560,2780,2780,2780,2780,1055
20230828,135500,159899660,2780,2780,2780,2780,0
20230828,135400,159899660,2780,2780,2780,2780,7
20230828,135300,159880200,2780,2780,2780,2780,100
20230828,135200,159602200,2780,2780,2780,2780,104
20230828,135100,159313080,2780,2765,2780,2765,2646
20230828,135000,151977030,2765,2765,2765,2765,0
20230828,134900,151977030,2765,2765,2765,2765,0
20230828,134800,151977030,2765,2765,2765,2765,0
20230828,134700,151977030,2765,2765,2765,2765,0
20230828,134600,151977030,2765,2765,2765,2765,0
20230828,134500,151977030,2765,2765,2765,2765,0
20230828,134400,151977030,2765,2765,2765,2765,0
20230828,134300,151977030,2765,2765,2765,2765,10
20230828,134200,151949380,2765,2765,2765,2765,10
20230828,134100,151921730,2765,2765,2765,2765,0
20230828,134000,151921730,2765,2765,2765,2765,0
20230828,133900,151921730,2765,2765,2765,2765,0
20230828,133800,151921730,2765,2765,2765,2765,0
20230828,133700,151921730,2765,2765,2765,2765,5
20230828,133600,151907905,2760,2760,2760,2760,16
20230828,133500,151863745,2760,2760,2760,2760,0
20230828,133400,151863745,2760,2760,2760,2760,0
20230828,133300,151863745,2760,2760,2760,2760,0
20230828,133200,151863745,2760,2760,2760,2760,1
20230828,133100,151860985,2765,2765,2765,2765,50
20230828,133000,151722735,2765,2765,2765,2765,1
20230828,132900,151719970,2760,2760,2760,2760,8
20230828,132800,151697890,2765,2765,2765,2765,0
20230828,132700,151697890,2765,2765,2765,2765,50
20230828,132600,151559640,2750,2750,2750,2750,0
20230828,132500,151559640,2750,2750,2750,2750,1
20230828,132400,151556890,2750,2750,2750,2750,0
20230828,132300,151556890,2750,2750,2750,2750,0
20230828,132200,151556890,2750,2750,2750,2750,0
20230828,132100,151556890,2750,2750,2750,2750,0
20230828,132000,151556890,2750,2750,2750,2750,0
20230828,131900,151556890,2750,2750,2750,2750,0
20230828,131800,151556890,2750,2755,2755,2750,15
20230828,131700,151515615,2760,2760,2760,2760,2
20230828,131600,151510095,2760,2760,2760,2760,0
20230828,131500,151510095,2760,2760,2760,2760,3
20230828,131400,151501815,2760,2760,2760,2760,0
20230828,131300,151501815,2760,2760,2760,2760,0
20230828,131200,151501815,2760,2760,2760,2760,1
20230828,131100,151499055,2750,2750,2750,2750,0
20230828,131000,151499055,2750,2750,2750,2750,762
20230828,130900,149403555,2760,2760,2760,2760,0
20230828,130800,149403555,2760,2760,2760,2760,1
20230828,130700,149400795,2760,2760,2760,2760,0
20230828,130600,149400795,2760,2760,2760,2760,0
20230828,130500,149400795,2760,2760,2760,2760,0
20230828,130400,149400795,2760,2760,2760,2760,0
20230828,130300,149400795,2760,2760,2760,2760,0
20230828,130200,149400795,2760,2760,2760,2760,0
20230828,130100,149400795,2760,2760,2760,2760,2
20230828,130000,149395275,2760,2760,2760,2760,0
20230828,125900,149395275,2760,2760,2760,2760,0
20230828,125800,149395275,2760,2760,2760,2760,8
20230828,125700,149373195,2760,2750,2760,2750,2
20230828,125600,149367685,2750,2750,2750,2750,0
20230828,125500,149367685,2750,2750,2750,2750,0
20230828,125400,149367685,2750,2755,2755,2750,5013
20230828,125300,135575285,2760,2760,2760,2760,0
20230828,125200,135575285,2760,2760,2760,2760,0
20230828,125100,135575285,2760,2760,2760,2760,0
20230828,125000,135575285,2760,2765,2765,2760,113
20230828,124900,135263400,2775,2775,2775,2775,0
20230828,124800,135263400,2775,2775,2775,2775,0
20230828,124700,135263400,2775,2775,2775,2775,0
20230828,124600,135263400,2775,2775,2775,2775,0
20230828,124500,135263400,2775,2775,2775,2775,0
20230828,124400,135263400,2775,2775,2775,2775,0
20230828,124300,135263400,2775,2775,2775,2775,0
20230828,124200,135263400,2775,2775,2775,2775,0
20230828,124100,135263400,2775,2775,2775,2775,0
20230828,124000,135263400,2775,2775,2775,2775,15
20230828,123900,135221775,2775,2775,2775,2775,0
20230828,123800,135221775,2775,2775,2775,2775,0
20230828,123700,135221775,2775,2775,2775,2775,0
20230828,123600,135221775,2775,2775,2775,2775,0
20230828,123500,135221775,2775,2775,2775,2775,0
20230828,123400,135221775,2775,2775,2775,2775,10
20230828,123300,135194025,2775,2775,2775,2775,0
20230828,123200,135194025,2775,2775,2775,2775,0
20230828,123100,135194025,2775,2775,2775,2775,0
20230828,123000,135194025,2775,2775,2775,2775,10
20230828,122900,135166275,2775,2775,2775,2775,1
20230828,122800,135163500,2760,2760,2760,2760,55
20230828,122700,135011700,2755,2755,2755,2755,2566
20230828,122600,127942370,2760,2760,2760,2760,0
20230828,122500,127942370,2760,2760,2760,2760,0
20230828,122400,127942370,2760,2765,2765,2760,54
20230828,122300,127793240,2765,2765,2765,2765,0
20230828,122200,127793240,2765,2765,2765,2765,5
20230828,122100,127779415,2765,2765,2765,2765,87
20230828,122000,127538860,2765,2765,2765,2765,0
20230828,121900,127538860,2765,2765,2765,2765,0
20230828,121800,127538860,2765,2765,2765,2765,0
20230828,121700,127538860,2765,2765,2765,2765,0
20230828,121600,127538860,2765,2765,2765,2765,9
20230828,121500,127513975,2765,2765,2765,2765,4
20230828,121400,127502915,2765,2780,2780,2765,17
20230828,121300,127455760,2780,2780,2780,2780,0
20230828,121200,127455760,2780,2780,2780,2780,0
20230828,121100,127455760,2780,2780,2780,2780,0
20230828,121000,127455760,2780,2780,2780,2780,0
20230828,120900,127455760,2780,2780,2780,2780,0
20230828,120800,127455760,2780,2780,2780,2780,5
20230828,120700,127441860,2780,2780,2780,2780,0
20230828,120600,127441860,2780,2780,2780,2780,0
20230828,120500,127441860,2780,2780,2780,2780,11
20230828,120400,127411280,2755,2755,2755,2755,0
20230828,120300,127411280,2755,2755,2755,2755,0
20230828,120200,127411280,2755,2755,2755,2755,0
20230828,120100,127411280,2755,2755,2755,2755,0
20230828,120000,127411280,2755,2755,2755,2755,0
20230828,115900,127411280,2755,2755,2755,2755,0
20230828,115800,127411280,2755,2755,2755,2755,0
20230828,115700,127411280,2755,2755,2755,2755,0
20230828,115600,127411280,2755,2755,2755,2755,0
20230828,115500,127411280,2755,2755,2755,2755,0
20230828,115400,127411280,2755,2755,2755,2755,0
20230828,115300,127411280,2755,2755,2755,2755,0
20230828,115200,127411280,2755,2755,2755,2755,0
20230828,115100,127411280,2755,2765,2765,2755,1000
20230828,115000,124650590,2765,2765,2765,2765,0
20230828,114900,124650590,2765,2765,2765,2765,0
20230828,114800,124650590,2765,2770,2770,2765,850
20230828,114700,122298460,2770,2770,2770,2770,0
20230828,114600,122298460,2770,2770,2770,2770,0
20230828,114500,122298460,2770,2770,2770,2770,0
20230828,114400,122298460,2770,2770,2770,2770,0
20230828,114300,122298460,2770,2770,2770,2770,0
20230828,114200,122298460,2770,2770,2770,2770,0
20230828,114100,122298460,2770,2770,2770,2770,0
20230828,114000,122298460,2770,2770,2770,2770,0
20230828,113900,122298460,2770,2770,2770,2770,0
20230828,113800,122298460,2770,2770,2770,2770,0
20230828,113700,122298460,2770,2770,2770,2770,0
20230828,113600,122298460,2770,2770,2770,2770,0
20230828,113500,122298460,2770,2770,2770,2770,0
20230828,113400,122298460,2770,2770,2770,2770,0
20230828,113300,122298460,2770,2770,2770,2770,0
20230828,113200,122298460,2770,2770,2770,2770,500
20230828,113100,120913460,2780,2780,2780,2780,0
20230828,113000,120913460,2780,2780,2780,2780,0
20230828,112900,120913460,2780,2780,2780,2780,0
20230828,112800,120913460,2780,2780,2780,2780,0
20230828,112700,120913460,2780,2780,2780,2780,2
20230828,112600,120907900,2780,2780,2780,2780,0
20230828,112500,120907900,2780,2780,2780,2780,0
20230828,112400,120907900,2780,2780,2780,2780,0
20230828,112300,120907900,2780,2780,2780,2780,0
20230828,112200,120907900,2780,2780,2780,2780,0
20230828,112100,120907900,2780,2780,2780,2780,0
20230828,112000,120907900,2780,2780,2780,2780,0
20230828,111900,120907900,2780,2780,2780,2780,193
20230828,111800,120371360,2780,2780,2780,2780,307
20230828,111700,119517900,2770,2770,2770,2770,0
20230828,111600,119517900,2770,2770,2770,2770,0
20230828,111500,119517900,2770,2770,2770,2770,0
20230828,111400,119517900,2770,2770,2770,2770,0
20230828,111300,119517900,2770,2770,2770,2770,0
20230828,111200,119517900,2770,2770,2770,2770,0
20230828,111100,119517900,2770,2770,2770,2770,0
20230828,111000,119517900,2770,2770,2770,2770,0
20230828,110900,119517900,2770,2770,2770,2770,110
20230828,110800,119213200,2770,2770,2770,2770,0
20230828,110700,119213200,2770,2770,2770,2770,246
20230828,110600,118531780,2770,2770,2770,2770,0
20230828,110500,118531780,2770,2780,2780,2770,206
20230828,110400,117961150,2770,2770,2770,2770,0
20230828,110300,117961150,2770,2770,2770,2770,0
20230828,110200,117961150,2770,2770,2770,2770,350
20230828,110100,116991650,2780,2780,2780,2780,24
20230828,110000,116924930,2780,2780,2780,2780,0
20230828,105900,116924930,2780,2780,2780,2780,0
20230828,105800,116924930,2780,2780,2780,2780,0
20230828,105700,116924930,2780,2780,2780,2780,0
20230828,105600,116924930,2780,2780,2780,2780,0
20230828,105500,116924930,2780,2780,2780,2780,0
20230828,105400,116924930,2780,2780,2780,2780,0
20230828,105300,116924930,2780,2780,2780,2780,0
20230828,105200,116924930,2780,2775,2780,2775,200
20230828,105100,116368980,2780,2780,2780,2780,0
20230828,105000,116368980,2780,2780,2780,2780,0
20230828,104900,116368980,2780,2780,2780,2780,0
20230828,104800,116368980,2780,2780,2780,2780,0
20230828,104700,116368980,2780,2780,2780,2780,0
20230828,104600,116368980,2780,2780,2780,2780,0
20230828,104500,116368980,2780,2780,2780,2780,0
20230828,104400,116368980,2780,2780,2780,2780,0
20230828,104300,116368980,2780,2780,2780,2780,6
20230828,104200,116352300,2780,2780,2780,2780,0
20230828,104100,116352300,2780,2780,2780,2780,20
20230828,104000,116296700,2780,2780,2780,2780,0
20230828,103900,116296700,2780,2780,2780,2780,0
20230828,103800,116296700,2780,2780,2780,2780,0
20230828,103700,116296700,2780,2780,2780,2780,0
20230828,103600,116296700,2780,2780,2780,2780,0
20230828,103500,116296700,2780,2780,2780,2780,3
20230828,103400,116288360,2780,2780,2780,2780,0
20230828,103300,116288360,2780,2780,2780,2780,0
20230828,103200,116288360,2780,2780,2780,2780,546
20230828,103100,114770480,2780,2780,2780,2780,9
20230828,103000,114745460,2780,2780,2780,2780,0
20230828,102900,114745460,2780,2780,2780,2780,0
20230828,102800,114745460,2780,2780,2780,2780,0
20230828,102700,114745460,2780,2780,2780,2780,1
20230828,102600,114742680,2770,2770,2770,2770,0
20230828,102500,114742680,2770,2770,2770,2770,0
20230828,102400,114742680,2770,2770,2770,2770,0
20230828,102300,114742680,2770,2770,2770,2770,0
20230828,102200,114742680,2770,2770,2770,2770,1204
20230828,102100,111407600,2770,2765,2770,2765,5982
20230828,102000,94848575,2760,2760,2760,2760,0
20230828,101900,94848575,2760,2760,2760,2760,0
20230828,101800,94848575,2760,2760,2760,2760,0
20230828,101700,94848575,2760,2760,2760,2760,0
20230828,101600,94848575,2760,2760,2760,2760,0
20230828,101500,94848575,2760,2760,2760,2760,102
20230828,101400,94567055,2765,2765,2765,2765,88
20230828,101300,94323735,2765,2765,2765,2765,0
20230828,101200,94323735,2765,2765,2765,2765,0
20230828,101100,94323735,2765,2760,2765,2760,15000
20230828,101000,52854220,2755,2755,2755,2755,0
20230828,100900,52854220,2755,2755,2755,2755,0
20230828,100800,52854220,2755,2755,2755,2755,92
20230828,100700,52600760,2760,2760,2760,2760,0
20230828,100600,52600760,2760,2760,2760,2760,100
20230828,100500,52324760,2755,2755,2755,2755,0
20230828,100400,52324760,2755,2755,2755,2755,820
20230828,100300,50065660,2750,2750,2750,2750,0
20230828,100200,50065660,2750,2750,2750,2750,0
20230828,100100,50065660,2750,2750,2750,2750,0
20230828,100000,50065660,2750,2750,2750,2750,0
20230828,095900,50065660,2750,2750,2750,2750,0
20230828,095800,50065660,2750,2750,2750,2750,0
20230828,095700,50065660,2750,2750,2750,2750,0
20230828,095600,50065660,2750,2750,2750,2750,0
20230828,095500,50065660,2750,2750,2750,2750,0
20230828,095400,50065660,2750,2750,2750,2750,0
20230828,095300,50065660,2750,2750,2750,2750,92
20230828,095200,49812660,2750,2750,2750,2750,0
20230828,095100,49812660,2750,2750,2750,2750,296
20230828,095000,48998660,2740,2740,2740,2740,0
20230828,094900,48998660,2740,2740,2740,2740,0
20230828,094800,48998660,2740,2740,2740,2740,0
20230828,094700,48998660,2740,2740,2740,2740,0
20230828,094600,48998660,2740,2740,2740,2740,8
20230828,094500,48976740,2740,2740,2740,2740,9
20230828,094400,48952080,2740,2740,2740,2740,2341
20230828,094300,42537740,2740,2750,2750,2740,725
20230828,094200,40545750,2755,2755,2755,2755,30
20230828,094100,40463100,2755,2755,2755,2755,0
20230828,094000,40463100,2755,2755,2755,2755,0
20230828,093900,40463100,2755,2755,2755,2755,0
20230828,093800,40463100,2755,2755,2755,2755,2
20230828,093700,40457590,2755,2755,2755,2755,5
20230828,093600,40443815,2755,2755,2755,2755,0
20230828,093500,40443815,2755,2755,2755,2755,0
20230828,093400,40443815,2755,2755,2755,2755,2
20230828,093300,40438305,2750,2750,2750,2750,0
20230828,093200,40438305,2750,2755,2755,2750,12
20230828,093100,40405300,2750,2750,2750,2750,300
20230828,093000,39580300,2750,2745,2750,2735,3664
20230828,092900,29534660,2750,2750,2750,2750,600
20230828,092800,27884660,2750,2755,2755,2750,732
20230828,092700,25871615,2765,2760,2765,2760,8
20230828,092600,25849500,2745,2745,2745,2745,0
20230828,092500,25849500,2745,2745,2745,2745,0
20230828,092400,25849500,2745,2745,2745,2745,0
20230828,092300,25849500,2745,2750,2750,2745,53
20230828,092200,25704000,2750,2750,2750,2750,3
20230828,092100,25695750,2750,2750,2750,2750,180
20230828,092000,25200750,2745,2745,2745,2745,0
20230828,091900,25200750,2745,2745,2745,2745,470
20230828,091800,23910600,2740,2745,2745,2740,794
20230828,091700,21735035,2745,2750,2750,2745,1099
20230828,091600,18718270,2750,2750,2750,2750,723
20230828,091500,16730020,2750,2750,2750,2750,38
20230828,091400,16625520,2745,2750,2750,2745,185
20230828,091300,16117645,2750,2750,2750,2750,441
20230828,091200,14904895,2750,2750,2750,2750,2
20230828,091100,14899395,2750,2755,2765,2750,1501
20230828,091000,10768000,2755,2755,2755,2755,13
20230828,090900,10732185,2765,2765,2765,2765,3
20230828,090800,10723890,2750,2750,2750,2750,0
20230828,090700,10723890,2750,2765,2765,2750,53
20230828,090600,10578125,2750,2765,2765,2750,365
20230828,090500,9572640,2765,2765,2765,2765,1500
20230828,090400,5425140,2755,2755,2755,2755,362
20230828,090300,4427830,2755,2755,2755,2755,141
20230828,090200,4039375,2755,2755,2755,2755,29
20230828,090100,3959480,2765,2765,2765,2765,300
20230828,090000,3129980,2765,2765,2765,2765,1132