KissMeData/036710/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191300,176357365,2800,2800,2800,2800,1574
20230829,191200,176357365,2800,2800,2800,2800,0
20230829,191100,176357365,2800,2800,2800,2800,0
20230829,191000,176357365,2800,2800,2800,2800,0
20230829,190900,176357365,2800,2800,2800,2800,0
20230829,190800,176357365,2800,2800,2800,2800,0
20230829,190700,176357365,2800,2800,2800,2800,0
20230829,190600,176357365,2800,2800,2800,2800,0
20230829,190500,176357365,2800,2800,2800,2800,0
20230829,190400,176357365,2800,2800,2800,2800,0
20230829,190300,176357365,2800,2800,2800,2800,0
20230829,190200,176357365,2800,2800,2800,2800,0
20230829,190100,176357365,2800,2800,2800,2800,0
20230829,190000,176357365,2800,2800,2800,2800,0
20230829,185900,176357365,2800,2800,2800,2800,0
20230829,185800,176357365,2800,2800,2800,2800,0
20230829,185700,176357365,2800,2800,2800,2800,0
20230829,185600,176357365,2800,2800,2800,2800,0
20230829,185500,176357365,2800,2800,2800,2800,0
20230829,185400,176357365,2800,2800,2800,2800,0
20230829,185300,176357365,2800,2800,2800,2800,0
20230829,185200,176357365,2800,2800,2800,2800,0
20230829,185100,176357365,2800,2800,2800,2800,0
20230829,185000,176357365,2800,2800,2800,2800,0
20230829,184900,176357365,2800,2800,2800,2800,0
20230829,184800,176357365,2800,2800,2800,2800,0
20230829,184700,176357365,2800,2800,2800,2800,0
20230829,184600,176357365,2800,2800,2800,2800,0
20230829,184500,176357365,2800,2800,2800,2800,0
20230829,184400,176357365,2800,2800,2800,2800,0
20230829,184300,176357365,2800,2800,2800,2800,1574
20230829,184200,176357365,2800,2800,2800,2800,0
20230829,184100,176357365,2800,2800,2800,2800,0
20230829,184000,176357365,2800,2800,2800,2800,0
20230829,183900,176357365,2800,2800,2800,2800,0
20230829,183800,176357365,2800,2800,2800,2800,0
20230829,183700,176357365,2800,2800,2800,2800,0
20230829,183600,176357365,2800,2800,2800,2800,0
20230829,183500,176357365,2800,2800,2800,2800,0
20230829,183400,176357365,2800,2800,2800,2800,0
20230829,183300,176357365,2800,2800,2800,2800,0
20230829,183200,176357365,2800,2800,2800,2800,0
20230829,183100,176357365,2800,2800,2800,2800,0
20230829,183000,176357365,2800,2800,2800,2800,0
20230829,182900,176357365,2800,2800,2800,2800,0
20230829,182800,176357365,2800,2800,2800,2800,0
20230829,182700,176357365,2800,2800,2800,2800,0
20230829,182600,176357365,2800,2800,2800,2800,0
20230829,182500,176357365,2800,2800,2800,2800,0
20230829,182400,176357365,2800,2800,2800,2800,0
20230829,182300,176357365,2800,2800,2800,2800,0
20230829,182200,176357365,2800,2800,2800,2800,0
20230829,182100,176357365,2800,2800,2800,2800,0
20230829,182000,176357365,2800,2800,2800,2800,0
20230829,181900,176357365,2800,2800,2800,2800,0
20230829,181800,176357365,2800,2800,2800,2800,0
20230829,181700,176357365,2800,2800,2800,2800,0
20230829,181600,176357365,2800,2800,2800,2800,0
20230829,181500,176357365,2800,2800,2800,2800,0
20230829,181400,176357365,2800,2800,2800,2800,0
20230829,181300,176357365,2800,2800,2800,2800,1574
20230829,181200,176357365,2800,2800,2800,2800,0
20230829,181100,176357365,2800,2800,2800,2800,0
20230829,181000,176357365,2800,2800,2800,2800,0
20230829,180900,176357365,2800,2800,2800,2800,0
20230829,180800,176357365,2800,2800,2800,2800,0
20230829,180700,176357365,2800,2800,2800,2800,0
20230829,180600,176357365,2800,2800,2800,2800,0
20230829,180500,176357365,2800,2800,2800,2800,0
20230829,180400,176357365,2800,2800,2800,2800,0
20230829,180300,176357365,2800,2800,2800,2800,0
20230829,180200,176357365,2800,2800,2800,2800,0
20230829,180100,176357365,2800,2800,2800,2800,0
20230829,180000,176357365,2800,2800,2800,2800,0
20230829,175900,176357365,2800,2800,2800,2800,0
20230829,175800,176357365,2800,2800,2800,2800,0
20230829,175700,176357365,2800,2800,2800,2800,0
20230829,175600,176357365,2800,2800,2800,2800,0
20230829,175500,176357365,2800,2800,2800,2800,0
20230829,175400,176357365,2800,2800,2800,2800,0
20230829,175300,176357365,2800,2800,2800,2800,0
20230829,175200,176357365,2800,2800,2800,2800,0
20230829,175100,176357365,2800,2800,2800,2800,0
20230829,175000,176357365,2800,2800,2800,2800,0
20230829,174900,176357365,2800,2800,2800,2800,0
20230829,174800,176357365,2800,2800,2800,2800,0
20230829,174700,176357365,2800,2800,2800,2800,0
20230829,174600,176357365,2800,2800,2800,2800,0
20230829,174500,176357365,2800,2800,2800,2800,0
20230829,174400,176357365,2800,2800,2800,2800,0
20230829,174300,176357365,2800,2800,2800,2800,1574
20230829,174200,176357365,2800,2800,2800,2800,0
20230829,174100,176357365,2800,2800,2800,2800,0
20230829,174000,176357365,2800,2800,2800,2800,0
20230829,173900,176357365,2800,2800,2800,2800,0
20230829,173800,176357365,2800,2800,2800,2800,0
20230829,173700,176357365,2800,2800,2800,2800,0
20230829,173600,176357365,2800,2800,2800,2800,0
20230829,173500,176357365,2800,2800,2800,2800,0
20230829,173400,176357365,2800,2800,2800,2800,0
20230829,173300,176357365,2800,2800,2800,2800,0
20230829,173200,176357365,2800,2800,2800,2800,0
20230829,173100,176357365,2800,2800,2800,2800,0
20230829,173000,176357365,2800,2800,2800,2800,0
20230829,172900,176357365,2800,2800,2800,2800,0
20230829,172800,176357365,2800,2800,2800,2800,0
20230829,172700,176357365,2800,2800,2800,2800,0
20230829,172600,176357365,2800,2800,2800,2800,0
20230829,172500,176357365,2800,2800,2800,2800,0
20230829,172400,176357365,2800,2800,2800,2800,0
20230829,172300,176357365,2800,2800,2800,2800,0
20230829,172200,176357365,2800,2800,2800,2800,0
20230829,172100,176357365,2800,2800,2800,2800,0
20230829,172000,176357365,2800,2800,2800,2800,0
20230829,171900,176357365,2800,2800,2800,2800,0
20230829,171800,176357365,2800,2800,2800,2800,0
20230829,171700,176357365,2800,2800,2800,2800,0
20230829,171600,176357365,2800,2800,2800,2800,0
20230829,171500,176357365,2800,2800,2800,2800,0
20230829,171400,176357365,2800,2800,2800,2800,0
20230829,171300,176357365,2800,2800,2800,2800,1574
20230829,171200,176357365,2800,2800,2800,2800,0
20230829,171100,176357365,2800,2800,2800,2800,0
20230829,171000,176357365,2800,2800,2800,2800,0
20230829,170900,176357365,2800,2800,2800,2800,0
20230829,170800,176357365,2800,2800,2800,2800,0
20230829,170700,176357365,2800,2800,2800,2800,0
20230829,170600,176357365,2800,2800,2800,2800,0
20230829,170500,176357365,2800,2800,2800,2800,0
20230829,170400,176357365,2800,2800,2800,2800,0
20230829,170300,176357365,2800,2800,2800,2800,0
20230829,170200,176357365,2800,2800,2800,2800,0
20230829,170100,176357365,2800,2800,2800,2800,0
20230829,170000,176357365,2800,2800,2800,2800,0
20230829,165900,176357365,2800,2800,2800,2800,0
20230829,165800,176357365,2800,2800,2800,2800,0
20230829,165700,176357365,2800,2800,2800,2800,0
20230829,165600,176357365,2800,2800,2800,2800,0
20230829,165500,176357365,2800,2800,2800,2800,0
20230829,165400,176357365,2800,2800,2800,2800,0
20230829,165300,176357365,2800,2800,2800,2800,0
20230829,165200,176357365,2800,2800,2800,2800,0
20230829,165100,176357365,2800,2800,2800,2800,0
20230829,165000,176357365,2800,2800,2800,2800,0
20230829,164900,176357365,2800,2800,2800,2800,0
20230829,164800,176357365,2800,2800,2800,2800,0
20230829,164700,176357365,2800,2800,2800,2800,0
20230829,164600,176357365,2800,2800,2800,2800,0
20230829,164500,176357365,2800,2800,2800,2800,0
20230829,164400,176357365,2800,2800,2800,2800,0
20230829,164300,176357365,2800,2800,2800,2800,1574
20230829,164200,176357365,2800,2800,2800,2800,0
20230829,164100,176357365,2800,2800,2800,2800,0
20230829,164000,176357365,2800,2800,2800,2800,0
20230829,163900,176357365,2800,2800,2800,2800,0
20230829,163800,176357365,2800,2800,2800,2800,0
20230829,163700,176357365,2800,2800,2800,2800,0
20230829,163600,176357365,2800,2800,2800,2800,0
20230829,163500,176357365,2800,2800,2800,2800,0
20230829,163400,176357365,2800,2800,2800,2800,0
20230829,163300,176357365,2800,2800,2800,2800,0
20230829,163200,176357365,2800,2800,2800,2800,0
20230829,163100,176357365,2800,2800,2800,2800,0
20230829,163000,176357365,2800,2800,2800,2800,0
20230829,162900,176357365,2800,2800,2800,2800,0
20230829,162800,176357365,2800,2800,2800,2800,0
20230829,162700,176357365,2800,2800,2800,2800,0
20230829,162600,176357365,2800,2800,2800,2800,0
20230829,162500,176357365,2800,2800,2800,2800,0
20230829,162400,176357365,2800,2800,2800,2800,0
20230829,162300,176357365,2800,2800,2800,2800,0
20230829,162200,176357365,2800,2800,2800,2800,0
20230829,162100,176357365,2800,2800,2800,2800,0
20230829,162000,176357365,2800,2800,2800,2800,0
20230829,161900,176357365,2800,2800,2800,2800,0
20230829,161800,176357365,2800,2800,2800,2800,0
20230829,161700,176357365,2800,2800,2800,2800,0
20230829,161600,176357365,2800,2800,2800,2800,0
20230829,161500,176357365,2800,2800,2800,2800,0
20230829,161400,176357365,2800,2800,2800,2800,0
20230829,161300,176357365,2800,2800,2800,2800,1574
20230829,161200,176357365,2800,2800,2800,2800,0
20230829,161100,176357365,2800,2800,2800,2800,0
20230829,161000,176357365,2800,2800,2800,2800,0
20230829,160900,176357365,2800,2800,2800,2800,0
20230829,160800,176357365,2800,2800,2800,2800,0
20230829,160700,176357365,2800,2800,2800,2800,0
20230829,160600,176357365,2800,2800,2800,2800,0
20230829,160500,176357365,2800,2800,2800,2800,0
20230829,160400,176357365,2800,2800,2800,2800,0
20230829,160300,176357365,2800,2800,2800,2800,0
20230829,160200,176357365,2800,2800,2800,2800,0
20230829,160100,176357365,2800,2800,2800,2800,0
20230829,160000,176357365,2800,2800,2800,2800,0
20230829,155900,176357365,2800,2800,2800,2800,0
20230829,155800,176357365,2800,2800,2800,2800,0
20230829,155700,176357365,2800,2800,2800,2800,0
20230829,155600,176357365,2800,2800,2800,2800,0
20230829,155500,176357365,2800,2800,2800,2800,0
20230829,155400,176357365,2800,2800,2800,2800,0
20230829,155300,176357365,2800,2800,2800,2800,0
20230829,155200,176357365,2800,2800,2800,2800,0
20230829,155100,176357365,2800,2800,2800,2800,0
20230829,155000,176357365,2800,2800,2800,2800,0
20230829,154900,176357365,2800,2800,2800,2800,0
20230829,154800,176357365,2800,2800,2800,2800,0
20230829,154700,176357365,2800,2800,2800,2800,0
20230829,154600,176357365,2800,2800,2800,2800,0
20230829,154500,176357365,2800,2800,2800,2800,0
20230829,154400,176357365,2800,2800,2800,2800,0
20230829,154300,176357365,2800,2800,2800,2800,1574
20230829,154200,176357365,2800,2800,2800,2800,0
20230829,154100,176357365,2800,2800,2800,2800,0
20230829,154000,176357365,2800,2800,2800,2800,0
20230829,153900,176357365,2800,2800,2800,2800,0
20230829,153800,176357365,2800,2800,2800,2800,0
20230829,153700,176357365,2800,2800,2800,2800,0
20230829,153600,176357365,2800,2800,2800,2800,0
20230829,153500,176357365,2800,2800,2800,2800,0
20230829,153400,176357365,2800,2800,2800,2800,0
20230829,153300,176357365,2800,2800,2800,2800,0
20230829,153200,176357365,2800,2800,2800,2800,0
20230829,153100,176357365,2800,2800,2800,2800,0
20230829,153000,176357365,2800,2800,2800,2800,1574
20230829,152900,171950165,2800,2800,2800,2800,0
20230829,152800,171950165,2800,2800,2800,2800,0
20230829,152700,171950165,2800,2800,2800,2800,0
20230829,152600,171950165,2800,2800,2800,2800,0
20230829,152500,171950165,2800,2800,2800,2800,0
20230829,152400,171950165,2800,2800,2800,2800,0
20230829,152300,171950165,2800,2800,2800,2800,0
20230829,152200,171950165,2800,2800,2800,2800,0
20230829,152100,171950165,2800,2800,2800,2800,0
20230829,152000,171950165,2800,2800,2800,2800,0
20230829,151900,171950165,2800,2795,2805,2795,59
20230829,151800,171785145,2795,2810,2810,2795,771
20230829,151700,169619640,2810,2805,2810,2805,1771
20230829,151600,164647400,2805,2805,2805,2805,0
20230829,151500,164647400,2805,2805,2805,2805,1
20230829,151400,164644595,2805,2805,2805,2805,1
20230829,151300,164641790,2800,2800,2800,2800,857
20230829,151200,162242190,2790,2790,2790,2790,0
20230829,151100,162242190,2790,2790,2790,2790,0
20230829,151000,162242190,2790,2790,2790,2790,0
20230829,150900,162242190,2790,2790,2790,2790,0
20230829,150800,162242190,2790,2790,2790,2790,0
20230829,150700,162242190,2790,2790,2790,2790,0
20230829,150600,162242190,2790,2790,2790,2790,0
20230829,150500,162242190,2790,2790,2790,2790,0
20230829,150400,162242190,2790,2790,2790,2790,0
20230829,150300,162242190,2790,2790,2790,2790,6
20230829,150200,162225450,2805,2805,2805,2805,0
20230829,150100,162225450,2805,2805,2805,2805,0
20230829,150000,162225450,2805,2805,2805,2805,0
20230829,145900,162225450,2805,2805,2805,2805,0
20230829,145800,162225450,2805,2800,2805,2800,616
20230829,145700,160500645,2790,2790,2790,2790,0
20230829,145600,160500645,2790,2790,2790,2790,0
20230829,145500,160500645,2790,2790,2790,2790,0
20230829,145400,160500645,2790,2790,2790,2790,0
20230829,145300,160500645,2790,2790,2790,2790,0
20230829,145200,160500645,2790,2790,2790,2790,0
20230829,145100,160500645,2790,2790,2790,2790,0
20230829,145000,160500645,2790,2790,2790,2790,0
20230829,144900,160500645,2790,2790,2790,2790,0
20230829,144800,160500645,2790,2790,2790,2790,2
20230829,144700,160495065,2790,2790,2790,2790,0
20230829,144600,160495065,2790,2790,2790,2790,0
20230829,144500,160495065,2790,2790,2790,2790,14
20230829,144400,160456005,2800,2800,2800,2800,0
20230829,144300,160456005,2800,2800,2800,2800,0
20230829,144200,160456005,2800,2800,2800,2800,1
20230829,144100,160453205,2785,2785,2785,2785,0
20230829,144000,160453205,2785,2795,2795,2785,353
20230829,143900,159468170,2795,2795,2795,2795,0
20230829,143800,159468170,2795,2795,2795,2795,0
20230829,143700,159468170,2795,2795,2795,2795,0
20230829,143600,159468170,2795,2795,2795,2795,8
20230829,143500,159445810,2795,2795,2795,2795,2
20230829,143400,159440220,2800,2800,2800,2800,0
20230829,143300,159440220,2800,2800,2800,2800,0
20230829,143200,159440220,2800,2800,2800,2800,0
20230829,143100,159440220,2800,2800,2800,2800,0
20230829,143000,159440220,2800,2800,2800,2800,0
20230829,142900,159440220,2800,2800,2800,2800,0
20230829,142800,159440220,2800,2800,2800,2800,0
20230829,142700,159440220,2800,2800,2800,2800,0
20230829,142600,159440220,2800,2800,2800,2800,0
20230829,142500,159440220,2800,2800,2800,2800,0
20230829,142400,159440220,2800,2800,2800,2800,0
20230829,142300,159440220,2800,2800,2800,2800,0
20230829,142200,159440220,2800,2800,2800,2800,0
20230829,142100,159440220,2800,2800,2800,2800,300
20230829,142000,158600220,2800,2795,2800,2795,300
20230829,141900,157761015,2795,2795,2795,2795,0
20230829,141800,157761015,2795,2795,2795,2795,30
20230829,141700,157677165,2795,2795,2795,2795,0
20230829,141600,157677165,2795,2795,2795,2795,0
20230829,141500,157677165,2795,2795,2795,2795,0
20230829,141400,157677165,2795,2795,2795,2795,0
20230829,141300,157677165,2795,2795,2795,2795,0
20230829,141200,157677165,2795,2795,2795,2795,1
20230829,141100,157674370,2785,2785,2785,2785,0
20230829,141000,157674370,2785,2785,2785,2785,0
20230829,140900,157674370,2785,2785,2785,2785,0
20230829,140800,157674370,2785,2785,2785,2785,34
20230829,140700,157579680,2785,2785,2785,2785,340
20230829,140600,156632780,2785,2785,2785,2785,42
20230829,140500,156515810,2785,2785,2785,2785,0
20230829,140400,156515810,2785,2785,2785,2785,0
20230829,140300,156515810,2785,2785,2785,2785,0
20230829,140200,156515810,2785,2785,2785,2785,0
20230829,140100,156515810,2785,2785,2785,2785,0
20230829,140000,156515810,2785,2785,2785,2785,0
20230829,135900,156515810,2785,2785,2785,2785,0
20230829,135800,156515810,2785,2785,2785,2785,0
20230829,135700,156515810,2785,2785,2785,2785,0
20230829,135600,156515810,2785,2785,2785,2785,0
20230829,135500,156515810,2785,2785,2785,2785,10
20230829,135400,156487960,2795,2795,2795,2795,10
20230829,135300,156460010,2800,2800,2800,2800,0
20230829,135200,156460010,2800,2800,2800,2800,0
20230829,135100,156460010,2800,2800,2800,2800,0
20230829,135000,156460010,2800,2800,2800,2800,0
20230829,134900,156460010,2800,2800,2800,2800,0
20230829,134800,156460010,2800,2800,2800,2800,0
20230829,134700,156460010,2800,2800,2800,2800,0
20230829,134600,156460010,2800,2800,2800,2800,0
20230829,134500,156460010,2800,2800,2800,2800,120
20230829,134400,156124010,2800,2800,2800,2800,1
20230829,134300,156121210,2790,2790,2790,2790,0
20230829,134200,156121210,2790,2790,2790,2790,0
20230829,134100,156121210,2790,2790,2795,2775,8820
20230829,134000,131583645,2790,2790,2790,2790,0
20230829,133900,131583645,2790,2790,2790,2790,229
20230829,133800,130944735,2790,2790,2790,2790,0
20230829,133700,130944735,2790,2790,2790,2790,0
20230829,133600,130944735,2790,2790,2790,2790,0
20230829,133500,130944735,2790,2790,2790,2790,0
20230829,133400,130944735,2790,2790,2790,2790,0
20230829,133300,130944735,2790,2790,2790,2790,0
20230829,133200,130944735,2790,2790,2790,2790,0
20230829,133100,130944735,2790,2790,2790,2790,0
20230829,133000,130944735,2790,2790,2790,2790,0
20230829,132900,130944735,2790,2790,2790,2790,0
20230829,132800,130944735,2790,2790,2790,2790,0
20230829,132700,130944735,2790,2790,2790,2790,0
20230829,132600,130944735,2790,2790,2790,2790,0
20230829,132500,130944735,2790,2790,2790,2790,0
20230829,132400,130944735,2790,2790,2790,2790,0
20230829,132300,130944735,2790,2790,2790,2790,0
20230829,132200,130944735,2790,2790,2790,2790,51
20230829,132100,130802445,2790,2800,2800,2790,123
20230829,132000,130458975,2795,2795,2795,2795,0
20230829,131900,130458975,2795,2795,2795,2795,556
20230829,131800,128904955,2800,2800,2800,2800,530
20230829,131700,127420955,2800,2800,2800,2800,581
20230829,131600,125794155,2785,2795,2795,2785,3500
20230829,131500,116031540,2800,2800,2800,2800,0
20230829,131400,116031540,2800,2800,2800,2800,0
20230829,131300,116031540,2800,2800,2800,2800,0
20230829,131200,116031540,2800,2800,2800,2800,0
20230829,131100,116031540,2800,2800,2800,2800,0
20230829,131000,116031540,2800,2800,2800,2800,0
20230829,130900,116031540,2800,2800,2800,2800,50
20230829,130800,115891540,2800,2800,2800,2800,0
20230829,130700,115891540,2800,2800,2800,2800,0
20230829,130600,115891540,2800,2800,2800,2800,9
20230829,130500,115866340,2800,2800,2800,2800,0
20230829,130400,115866340,2800,2800,2800,2800,0
20230829,130300,115866340,2800,2800,2800,2800,260
20230829,130200,115138340,2800,2805,2805,2800,158
20230829,130100,114695190,2805,2805,2805,2805,0
20230829,130000,114695190,2805,2805,2805,2805,0
20230829,125900,114695190,2805,2805,2805,2805,0
20230829,125800,114695190,2805,2805,2805,2805,0
20230829,125700,114695190,2805,2805,2805,2805,0
20230829,125600,114695190,2805,2805,2805,2805,59
20230829,125500,114529695,2815,2815,2815,2815,0
20230829,125400,114529695,2815,2815,2815,2815,0
20230829,125300,114529695,2815,2815,2815,2815,0
20230829,125200,114529695,2815,2815,2815,2815,0
20230829,125100,114529695,2815,2815,2815,2815,12
20230829,125000,114495915,2815,2815,2815,2815,0
20230829,124900,114495915,2815,2815,2815,2815,0
20230829,124800,114495915,2815,2815,2815,2815,0
20230829,124700,114495915,2815,2815,2815,2815,0
20230829,124600,114495915,2815,2815,2815,2815,0
20230829,124500,114495915,2815,2815,2815,2815,0
20230829,124400,114495915,2815,2815,2815,2815,0
20230829,124300,114495915,2815,2815,2815,2815,1
20230829,124200,114493100,2815,2815,2815,2815,0
20230829,124100,114493100,2815,2815,2815,2815,0
20230829,124000,114493100,2815,2815,2815,2815,0
20230829,123900,114493100,2815,2815,2815,2815,1
20230829,123800,114490285,2815,2815,2815,2815,0
20230829,123700,114490285,2815,2815,2815,2815,0
20230829,123600,114490285,2815,2815,2815,2815,0
20230829,123500,114490285,2815,2815,2815,2815,0
20230829,123400,114490285,2815,2815,2815,2815,10
20230829,123300,114462135,2815,2815,2815,2815,20
20230829,123200,114405835,2815,2815,2815,2815,0
20230829,123100,114405835,2815,2815,2815,2815,0
20230829,123000,114405835,2815,2815,2815,2815,0
20230829,122900,114405835,2815,2815,2815,2815,0
20230829,122800,114405835,2815,2815,2815,2815,17
20230829,122700,114357980,2815,2815,2815,2815,0
20230829,122600,114357980,2815,2810,2815,2810,7
20230829,122500,114338280,2810,2810,2810,2810,164
20230829,122400,113877440,2805,2805,2805,2805,0
20230829,122300,113877440,2805,2805,2805,2805,0
20230829,122200,113877440,2805,2805,2805,2805,0
20230829,122100,113877440,2805,2805,2805,2805,10
20230829,122000,113849390,2815,2815,2815,2815,0
20230829,121900,113849390,2815,2815,2815,2815,1
20230829,121800,113846575,2810,2810,2810,2810,18
20230829,121700,113795995,2805,2805,2805,2805,47
20230829,121600,113664160,2805,2805,2805,2805,0
20230829,121500,113664160,2805,2805,2805,2805,0
20230829,121400,113664160,2805,2805,2805,2805,0
20230829,121300,113664160,2805,2805,2805,2805,0
20230829,121200,113664160,2805,2805,2805,2805,0
20230829,121100,113664160,2805,2805,2805,2805,0
20230829,121000,113664160,2805,2805,2805,2805,0
20230829,120900,113664160,2805,2805,2805,2805,0
20230829,120800,113664160,2805,2805,2805,2805,150
20230829,120700,113243410,2805,2805,2805,2805,0
20230829,120600,113243410,2805,2805,2805,2805,194
20230829,120500,112699240,2805,2805,2805,2805,170
20230829,120400,112222390,2810,2810,2810,2810,0
20230829,120300,112222390,2810,2810,2810,2810,2
20230829,120200,112216770,2815,2815,2815,2815,0
20230829,120100,112216770,2815,2815,2815,2815,0
20230829,120000,112216770,2815,2815,2815,2815,0
20230829,115900,112216770,2815,2815,2815,2815,0
20230829,115800,112216770,2815,2815,2815,2815,0
20230829,115700,112216770,2815,2815,2815,2815,0
20230829,115600,112216770,2815,2815,2815,2815,0
20230829,115500,112216770,2815,2815,2815,2815,0
20230829,115400,112216770,2815,2815,2815,2815,100
20230829,115300,111935270,2810,2810,2810,2810,489
20230829,115200,110561180,2805,2805,2805,2805,0
20230829,115100,110561180,2805,2805,2805,2805,0
20230829,115000,110561180,2805,2805,2805,2805,0
20230829,114900,110561180,2805,2805,2805,2805,0
20230829,114800,110561180,2805,2805,2805,2805,0
20230829,114700,110561180,2805,2805,2805,2805,14
20230829,114600,110521910,2805,2805,2805,2805,4
20230829,114500,110510690,2810,2810,2810,2810,100
20230829,114400,110229690,2805,2805,2805,2805,9
20230829,114300,110204445,2805,2805,2805,2805,8
20230829,114200,110182005,2805,2805,2805,2805,237
20230829,114100,109517220,2805,2805,2805,2805,0
20230829,114000,109517220,2805,2805,2805,2805,0
20230829,113900,109517220,2805,2790,2805,2790,4
20230829,113800,109506045,2805,2805,2805,2805,1
20230829,113700,109503240,2795,2795,2795,2795,50
20230829,113600,109363490,2805,2805,2805,2805,0
20230829,113500,109363490,2805,2805,2805,2805,0
20230829,113400,109363490,2805,2805,2805,2805,0
20230829,113300,109363490,2805,2805,2805,2805,10
20230829,113200,109335440,2805,2805,2805,2805,0
20230829,113100,109335440,2805,2805,2805,2805,1
20230829,113000,109332635,2800,2800,2800,2800,190
20230829,112900,108800635,2785,2785,2785,2785,0
20230829,112800,108800635,2785,2785,2785,2785,0
20230829,112700,108800635,2785,2785,2785,2785,0
20230829,112600,108800635,2785,2785,2785,2785,0
20230829,112500,108800635,2785,2785,2785,2785,0
20230829,112400,108800635,2785,2785,2785,2785,0
20230829,112300,108800635,2785,2785,2785,2785,0
20230829,112200,108800635,2785,2785,2785,2785,0
20230829,112100,108800635,2785,2785,2785,2785,0
20230829,112000,108800635,2785,2785,2785,2785,0
20230829,111900,108800635,2785,2785,2785,2785,0
20230829,111800,108800635,2785,2795,2795,2785,500
20230829,111700,107407215,2815,2815,2815,2815,0
20230829,111600,107407215,2815,2815,2815,2815,0
20230829,111500,107407215,2815,2815,2815,2815,0
20230829,111400,107407215,2815,2815,2815,2815,1
20230829,111300,107404400,2815,2815,2815,2815,0
20230829,111200,107404400,2815,2815,2815,2815,0
20230829,111100,107404400,2815,2815,2815,2815,0
20230829,111000,107404400,2815,2815,2815,2815,0
20230829,110900,107404400,2815,2810,2815,2810,7
20230829,110800,107384725,2810,2810,2810,2810,680
20230829,110700,105473925,2810,2805,2810,2805,2013
20230829,110600,99817400,2810,2810,2810,2810,1
20230829,110500,99814590,2810,2810,2810,2810,1
20230829,110400,99811780,2810,2810,2810,2810,0
20230829,110300,99811780,2810,2800,2810,2800,1663
20230829,110200,95150310,2790,2790,2790,2790,0
20230829,110100,95150310,2790,2790,2790,2790,0
20230829,110000,95150310,2790,2790,2790,2790,92
20230829,105900,94893630,2800,2800,2800,2800,0
20230829,105800,94893630,2800,2800,2800,2800,0
20230829,105700,94893630,2800,2790,2800,2790,448
20230829,105600,93643230,2790,2790,2790,2790,0
20230829,105500,93643230,2790,2790,2790,2790,231
20230829,105400,92998740,2790,2790,2790,2790,0
20230829,105300,92998740,2790,2790,2790,2790,0
20230829,105200,92998740,2790,2790,2790,2790,1000
20230829,105100,90208740,2795,2795,2795,2795,0
20230829,105000,90208740,2795,2795,2795,2795,0
20230829,104900,90208740,2795,2795,2795,2795,0
20230829,104800,90208740,2795,2795,2795,2795,0
20230829,104700,90208740,2795,2795,2795,2795,0
20230829,104600,90208740,2795,2795,2795,2795,0
20230829,104500,90208740,2795,2795,2795,2795,0
20230829,104400,90208740,2795,2795,2795,2795,176
20230829,104300,89716820,2795,2795,2795,2795,44
20230829,104200,89593840,2795,2795,2795,2795,69
20230829,104100,89400985,2795,2795,2795,2795,100
20230829,104000,89121485,2795,2795,2795,2795,111
20230829,103900,88811240,2800,2800,2800,2800,87
20230829,103800,88567640,2800,2800,2800,2800,10
20230829,103700,88539640,2800,2800,2800,2800,0
20230829,103600,88539640,2800,2800,2800,2800,0
20230829,103500,88539640,2800,2800,2800,2800,53
20230829,103400,88391240,2800,2800,2800,2800,10
20230829,103300,88363240,2800,2800,2800,2800,1
20230829,103200,88360440,2800,2800,2800,2800,0
20230829,103100,88360440,2800,2800,2800,2800,0
20230829,103000,88360440,2800,2800,2800,2800,0
20230829,102900,88360440,2800,2800,2800,2800,1
20230829,102800,88357640,2805,2805,2805,2805,0
20230829,102700,88357640,2805,2805,2805,2805,0
20230829,102600,88357640,2805,2805,2805,2805,0
20230829,102500,88357640,2805,2805,2805,2805,0
20230829,102400,88357640,2805,2805,2805,2805,0
20230829,102300,88357640,2805,2805,2805,2805,0
20230829,102200,88357640,2805,2805,2805,2805,0
20230829,102100,88357640,2805,2805,2805,2805,0
20230829,102000,88357640,2805,2805,2805,2805,0
20230829,101900,88357640,2805,2805,2805,2805,0
20230829,101800,88357640,2805,2805,2805,2805,0
20230829,101700,88357640,2805,2805,2805,2805,20
20230829,101600,88301540,2810,2810,2810,2810,0
20230829,101500,88301540,2810,2810,2810,2810,0
20230829,101400,88301540,2810,2810,2810,2810,0
20230829,101300,88301540,2810,2810,2810,2810,0
20230829,101200,88301540,2810,2800,2810,2800,351
20230829,101100,87318520,2800,2800,2800,2800,0
20230829,101000,87318520,2800,2805,2805,2800,210
20230829,100900,86729890,2805,2805,2805,2805,100
20230829,100800,86449390,2805,2805,2805,2805,0
20230829,100700,86449390,2805,2800,2805,2800,1263
20230829,100600,82911350,2800,2800,2800,2800,28
20230829,100500,82832950,2800,2795,2800,2795,1946
20230829,100400,77393875,2795,2795,2795,2795,2
20230829,100300,77388285,2795,2790,2795,2790,213
20230829,100200,76794010,2780,2780,2780,2780,300
20230829,100100,75960010,2790,2790,2790,2790,0
20230829,100000,75960010,2790,2790,2790,2790,0
20230829,095900,75960010,2790,2790,2790,2790,45
20230829,095800,75834460,2790,2790,2790,2790,560
20230829,095700,74272060,2795,2795,2795,2795,0
20230829,095600,74272060,2795,2795,2795,2795,0
20230829,095500,74272060,2795,2795,2795,2795,0
20230829,095400,74272060,2795,2795,2795,2795,0
20230829,095300,74272060,2795,2795,2795,2795,0
20230829,095200,74272060,2795,2795,2795,2795,0
20230829,095100,74272060,2795,2795,2795,2795,0
20230829,095000,74272060,2795,2795,2795,2795,0
20230829,094900,74272060,2795,2795,2795,2795,0
20230829,094800,74272060,2795,2795,2795,2795,0
20230829,094700,74272060,2795,2795,2795,2795,0
20230829,094600,74272060,2795,2795,2795,2795,0
20230829,094500,74272060,2795,2795,2795,2795,0
20230829,094400,74272060,2795,2795,2795,2795,0
20230829,094300,74272060,2795,2795,2795,2795,0
20230829,094200,74272060,2795,2795,2795,2795,235
20230829,094100,73615235,2795,2795,2795,2795,365
20230829,094000,72595060,2790,2790,2790,2790,0
20230829,093900,72595060,2790,2790,2790,2790,0
20230829,093800,72595060,2790,2790,2790,2790,72
20230829,093700,72394180,2780,2795,2795,2780,102
20230829,093600,72110590,2790,2790,2790,2790,50
20230829,093500,71971090,2780,2780,2780,2780,1000
20230829,093400,69191090,2770,2805,2805,2770,9432
20230829,093300,42985700,2805,2805,2805,2805,64
20230829,093200,42806180,2810,2810,2810,2810,2
20230829,093100,42800560,2810,2805,2810,2800,65
20230829,093000,42618440,2810,2810,2810,2810,110
20230829,092900,42309340,2805,2805,2805,2805,0
20230829,092800,42309340,2805,2805,2805,2805,0
20230829,092700,42309340,2805,2805,2805,2805,0
20230829,092600,42309340,2805,2805,2805,2805,498
20230829,092500,40912450,2805,2805,2805,2805,2
20230829,092400,40906840,2795,2795,2795,2795,0
20230829,092300,40906840,2795,2795,2795,2795,0
20230829,092200,40906840,2795,2795,2795,2795,0
20230829,092100,40906840,2795,2795,2795,2795,0
20230829,092000,40906840,2795,2810,2810,2795,1086
20230829,091900,37856470,2800,2800,2800,2800,0
20230829,091800,37856470,2800,2800,2800,2800,500
20230829,091700,36456470,2810,2810,2810,2810,0
20230829,091600,36456470,2810,2810,2810,2810,333
20230829,091500,35520740,2810,2810,2810,2810,0
20230829,091400,35520740,2810,2810,2810,2805,850
20230829,091300,33133130,2800,2800,2800,2800,1223
20230829,091200,29708730,2795,2795,2805,2795,6199
20230829,091100,12352450,2785,2785,2785,2785,14
20230829,091000,12313460,2770,2770,2770,2770,0
20230829,090900,12313460,2770,2770,2770,2770,0
20230829,090800,12313460,2770,2770,2770,2770,20
20230829,090700,12258060,2770,2770,2770,2770,317
20230829,090600,11379970,2770,2770,2770,2770,0
20230829,090500,11379970,2770,2770,2770,2770,470
20230829,090400,10078070,2765,2780,2780,2765,43
20230829,090300,9958860,2780,2775,2780,2765,1270
20230829,090200,6446305,2765,2775,2775,2765,1500
20230829,090100,2297415,2770,2775,2775,2770,249
20230829,090000,1606725,2775,2775,2775,2775,579