KissMeData/081580/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194000,134705730,2465,2465,2465,2465,1746
20230829,193900,134705730,2465,2465,2465,2465,0
20230829,193800,134705730,2465,2465,2465,2465,0
20230829,193700,134705730,2465,2465,2465,2465,0
20230829,193600,134705730,2465,2465,2465,2465,0
20230829,193500,134705730,2465,2465,2465,2465,0
20230829,193400,134705730,2465,2465,2465,2465,0
20230829,193300,134705730,2465,2465,2465,2465,0
20230829,193200,134705730,2465,2465,2465,2465,0
20230829,193100,134705730,2465,2465,2465,2465,0
20230829,193000,134705730,2465,2465,2465,2465,0
20230829,192900,134705730,2465,2465,2465,2465,0
20230829,192800,134705730,2465,2465,2465,2465,0
20230829,192700,134705730,2465,2465,2465,2465,0
20230829,192600,134705730,2465,2465,2465,2465,0
20230829,192500,134705730,2465,2465,2465,2465,0
20230829,192400,134705730,2465,2465,2465,2465,0
20230829,192300,134705730,2465,2465,2465,2465,0
20230829,192200,134705730,2465,2465,2465,2465,0
20230829,192100,134705730,2465,2465,2465,2465,0
20230829,192000,134705730,2465,2465,2465,2465,0
20230829,191900,134705730,2465,2465,2465,2465,0
20230829,191800,134705730,2465,2465,2465,2465,0
20230829,191700,134705730,2465,2465,2465,2465,0
20230829,191600,134705730,2465,2465,2465,2465,0
20230829,191500,134705730,2465,2465,2465,2465,0
20230829,191400,134705730,2465,2465,2465,2465,0
20230829,191300,134705730,2465,2465,2465,2465,0
20230829,191200,134705730,2465,2465,2465,2465,0
20230829,191100,134705730,2465,2465,2465,2465,0
20230829,191000,134705730,2465,2465,2465,2465,1746
20230829,190900,134705730,2465,2465,2465,2465,0
20230829,190800,134705730,2465,2465,2465,2465,0
20230829,190700,134705730,2465,2465,2465,2465,0
20230829,190600,134705730,2465,2465,2465,2465,0
20230829,190500,134705730,2465,2465,2465,2465,0
20230829,190400,134705730,2465,2465,2465,2465,0
20230829,190300,134705730,2465,2465,2465,2465,0
20230829,190200,134705730,2465,2465,2465,2465,0
20230829,190100,134705730,2465,2465,2465,2465,0
20230829,190000,134705730,2465,2465,2465,2465,0
20230829,185900,134705730,2465,2465,2465,2465,0
20230829,185800,134705730,2465,2465,2465,2465,0
20230829,185700,134705730,2465,2465,2465,2465,0
20230829,185600,134705730,2465,2465,2465,2465,0
20230829,185500,134705730,2465,2465,2465,2465,0
20230829,185400,134705730,2465,2465,2465,2465,0
20230829,185300,134705730,2465,2465,2465,2465,0
20230829,185200,134705730,2465,2465,2465,2465,0
20230829,185100,134705730,2465,2465,2465,2465,0
20230829,185000,134705730,2465,2465,2465,2465,0
20230829,184900,134705730,2465,2465,2465,2465,0
20230829,184800,134705730,2465,2465,2465,2465,0
20230829,184700,134705730,2465,2465,2465,2465,0
20230829,184600,134705730,2465,2465,2465,2465,0
20230829,184500,134705730,2465,2465,2465,2465,0
20230829,184400,134705730,2465,2465,2465,2465,0
20230829,184300,134705730,2465,2465,2465,2465,0
20230829,184200,134705730,2465,2465,2465,2465,0
20230829,184100,134705730,2465,2465,2465,2465,0
20230829,184000,134705730,2465,2465,2465,2465,1746
20230829,183900,134705730,2465,2465,2465,2465,0
20230829,183800,134705730,2465,2465,2465,2465,0
20230829,183700,134705730,2465,2465,2465,2465,0
20230829,183600,134705730,2465,2465,2465,2465,0
20230829,183500,134705730,2465,2465,2465,2465,0
20230829,183400,134705730,2465,2465,2465,2465,0
20230829,183300,134705730,2465,2465,2465,2465,0
20230829,183200,134705730,2465,2465,2465,2465,0
20230829,183100,134705730,2465,2465,2465,2465,0
20230829,183000,134705730,2465,2465,2465,2465,0
20230829,182900,134705730,2465,2465,2465,2465,0
20230829,182800,134705730,2465,2465,2465,2465,0
20230829,182700,134705730,2465,2465,2465,2465,0
20230829,182600,134705730,2465,2465,2465,2465,0
20230829,182500,134705730,2465,2465,2465,2465,0
20230829,182400,134705730,2465,2465,2465,2465,0
20230829,182300,134705730,2465,2465,2465,2465,0
20230829,182200,134705730,2465,2465,2465,2465,0
20230829,182100,134705730,2465,2465,2465,2465,0
20230829,182000,134705730,2465,2465,2465,2465,0
20230829,181900,134705730,2465,2465,2465,2465,0
20230829,181800,134705730,2465,2465,2465,2465,0
20230829,181700,134705730,2465,2465,2465,2465,0
20230829,181600,134705730,2465,2465,2465,2465,0
20230829,181500,134705730,2465,2465,2465,2465,0
20230829,181400,134705730,2465,2465,2465,2465,0
20230829,181300,134705730,2465,2465,2465,2465,0
20230829,181200,134705730,2465,2465,2465,2465,0
20230829,181100,134705730,2465,2465,2465,2465,0
20230829,181000,134705730,2465,2465,2465,2465,1746
20230829,180900,134705730,2465,2465,2465,2465,0
20230829,180800,134705730,2465,2465,2465,2465,0
20230829,180700,134705730,2465,2465,2465,2465,0
20230829,180600,134705730,2465,2465,2465,2465,0
20230829,180500,134705730,2465,2465,2465,2465,0
20230829,180400,134705730,2465,2465,2465,2465,0
20230829,180300,134705730,2465,2465,2465,2465,0
20230829,180200,134705730,2465,2465,2465,2465,0
20230829,180100,134705730,2465,2465,2465,2465,0
20230829,180000,134705730,2465,2465,2465,2465,0
20230829,175900,134705730,2465,2465,2465,2465,0
20230829,175800,134705730,2465,2465,2465,2465,0
20230829,175700,134705730,2465,2465,2465,2465,0
20230829,175600,134705730,2465,2465,2465,2465,0
20230829,175500,134705730,2465,2465,2465,2465,0
20230829,175400,134705730,2465,2465,2465,2465,0
20230829,175300,134705730,2465,2465,2465,2465,0
20230829,175200,134705730,2465,2465,2465,2465,0
20230829,175100,134705730,2465,2465,2465,2465,0
20230829,175000,134705730,2465,2465,2465,2465,0
20230829,174900,134705730,2465,2465,2465,2465,0
20230829,174800,134705730,2465,2465,2465,2465,0
20230829,174700,134705730,2465,2465,2465,2465,0
20230829,174600,134705730,2465,2465,2465,2465,0
20230829,174500,134705730,2465,2465,2465,2465,0
20230829,174400,134705730,2465,2465,2465,2465,0
20230829,174300,134705730,2465,2465,2465,2465,0
20230829,174200,134705730,2465,2465,2465,2465,0
20230829,174100,134705730,2465,2465,2465,2465,0
20230829,174000,134705730,2465,2465,2465,2465,1746
20230829,173900,134705730,2465,2465,2465,2465,0
20230829,173800,134705730,2465,2465,2465,2465,0
20230829,173700,134705730,2465,2465,2465,2465,0
20230829,173600,134705730,2465,2465,2465,2465,0
20230829,173500,134705730,2465,2465,2465,2465,0
20230829,173400,134705730,2465,2465,2465,2465,0
20230829,173300,134705730,2465,2465,2465,2465,0
20230829,173200,134705730,2465,2465,2465,2465,0
20230829,173100,134705730,2465,2465,2465,2465,0
20230829,173000,134705730,2465,2465,2465,2465,0
20230829,172900,134705730,2465,2465,2465,2465,0
20230829,172800,134705730,2465,2465,2465,2465,0
20230829,172700,134705730,2465,2465,2465,2465,0
20230829,172600,134705730,2465,2465,2465,2465,0
20230829,172500,134705730,2465,2465,2465,2465,0
20230829,172400,134705730,2465,2465,2465,2465,0
20230829,172300,134705730,2465,2465,2465,2465,0
20230829,172200,134705730,2465,2465,2465,2465,0
20230829,172100,134705730,2465,2465,2465,2465,0
20230829,172000,134705730,2465,2465,2465,2465,0
20230829,171900,134705730,2465,2465,2465,2465,0
20230829,171800,134705730,2465,2465,2465,2465,0
20230829,171700,134705730,2465,2465,2465,2465,0
20230829,171600,134705730,2465,2465,2465,2465,0
20230829,171500,134705730,2465,2465,2465,2465,0
20230829,171400,134705730,2465,2465,2465,2465,0
20230829,171300,134705730,2465,2465,2465,2465,0
20230829,171200,134705730,2465,2465,2465,2465,0
20230829,171100,134705730,2465,2465,2465,2465,0
20230829,171000,134705730,2465,2465,2465,2465,1746
20230829,170900,134705730,2465,2465,2465,2465,0
20230829,170800,134705730,2465,2465,2465,2465,0
20230829,170700,134705730,2465,2465,2465,2465,0
20230829,170600,134705730,2465,2465,2465,2465,0
20230829,170500,134705730,2465,2465,2465,2465,0
20230829,170400,134705730,2465,2465,2465,2465,0
20230829,170300,134705730,2465,2465,2465,2465,0
20230829,170200,134705730,2465,2465,2465,2465,0
20230829,170100,134705730,2465,2465,2465,2465,0
20230829,170000,134705730,2465,2465,2465,2465,0
20230829,165900,134705730,2465,2465,2465,2465,0
20230829,165800,134705730,2465,2465,2465,2465,0
20230829,165700,134705730,2465,2465,2465,2465,0
20230829,165600,134705730,2465,2465,2465,2465,0
20230829,165500,134705730,2465,2465,2465,2465,0
20230829,165400,134705730,2465,2465,2465,2465,0
20230829,165300,134705730,2465,2465,2465,2465,0
20230829,165200,134705730,2465,2465,2465,2465,0
20230829,165100,134705730,2465,2465,2465,2465,0
20230829,165000,134705730,2465,2465,2465,2465,0
20230829,164900,134705730,2465,2465,2465,2465,0
20230829,164800,134705730,2465,2465,2465,2465,0
20230829,164700,134705730,2465,2465,2465,2465,0
20230829,164600,134705730,2465,2465,2465,2465,0
20230829,164500,134705730,2465,2465,2465,2465,0
20230829,164400,134705730,2465,2465,2465,2465,0
20230829,164300,134705730,2465,2465,2465,2465,0
20230829,164200,134705730,2465,2465,2465,2465,0
20230829,164100,134705730,2465,2465,2465,2465,0
20230829,164000,134705730,2465,2465,2465,2465,1746
20230829,163900,134705730,2465,2465,2465,2465,0
20230829,163800,134705730,2465,2465,2465,2465,0
20230829,163700,134705730,2465,2465,2465,2465,0
20230829,163600,134705730,2465,2465,2465,2465,0
20230829,163500,134705730,2465,2465,2465,2465,0
20230829,163400,134705730,2465,2465,2465,2465,0
20230829,163300,134705730,2465,2465,2465,2465,0
20230829,163200,134705730,2465,2465,2465,2465,0
20230829,163100,134705730,2465,2465,2465,2465,0
20230829,163000,134705730,2465,2465,2465,2465,0
20230829,162900,134705730,2465,2465,2465,2465,0
20230829,162800,134705730,2465,2465,2465,2465,0
20230829,162700,134705730,2465,2465,2465,2465,0
20230829,162600,134705730,2465,2465,2465,2465,0
20230829,162500,134705730,2465,2465,2465,2465,0
20230829,162400,134705730,2465,2465,2465,2465,0
20230829,162300,134705730,2465,2465,2465,2465,0
20230829,162200,134705730,2465,2465,2465,2465,0
20230829,162100,134705730,2465,2465,2465,2465,0
20230829,162000,134705730,2465,2465,2465,2465,0
20230829,161900,134705730,2465,2465,2465,2465,0
20230829,161800,134705730,2465,2465,2465,2465,0
20230829,161700,134705730,2465,2465,2465,2465,0
20230829,161600,134705730,2465,2465,2465,2465,0
20230829,161500,134705730,2465,2465,2465,2465,0
20230829,161400,134705730,2465,2465,2465,2465,0
20230829,161300,134705730,2465,2465,2465,2465,0
20230829,161200,134705730,2465,2465,2465,2465,0
20230829,161100,134705730,2465,2465,2465,2465,0
20230829,161000,134705730,2465,2465,2465,2465,1746
20230829,160900,134705730,2465,2465,2465,2465,0
20230829,160800,134705730,2465,2465,2465,2465,0
20230829,160700,134705730,2465,2465,2465,2465,0
20230829,160600,134705730,2465,2465,2465,2465,0
20230829,160500,134705730,2465,2465,2465,2465,0
20230829,160400,134705730,2465,2465,2465,2465,0
20230829,160300,134705730,2465,2465,2465,2465,0
20230829,160200,134705730,2465,2465,2465,2465,0
20230829,160100,134705730,2465,2465,2465,2465,0
20230829,160000,134705730,2465,2465,2465,2465,0
20230829,155900,134705730,2465,2465,2465,2465,0
20230829,155800,134705730,2465,2465,2465,2465,0
20230829,155700,134705730,2465,2465,2465,2465,0
20230829,155600,134705730,2465,2465,2465,2465,0
20230829,155500,134705730,2465,2465,2465,2465,0
20230829,155400,134705730,2465,2465,2465,2465,0
20230829,155300,134705730,2465,2465,2465,2465,0
20230829,155200,134705730,2465,2465,2465,2465,0
20230829,155100,134705730,2465,2465,2465,2465,0
20230829,155000,134705730,2465,2465,2465,2465,0
20230829,154900,134705730,2465,2465,2465,2465,0
20230829,154800,134705730,2465,2465,2465,2465,0
20230829,154700,134705730,2465,2465,2465,2465,0
20230829,154600,134705730,2465,2465,2465,2465,0
20230829,154500,134705730,2465,2465,2465,2465,0
20230829,154400,134705730,2465,2465,2465,2465,0
20230829,154300,134705730,2465,2465,2465,2465,0
20230829,154200,134705730,2465,2465,2465,2465,0
20230829,154100,134705730,2465,2465,2465,2465,0
20230829,154000,134705730,2465,2465,2465,2465,1746
20230829,153900,134705730,2465,2465,2465,2465,0
20230829,153800,134705730,2465,2465,2465,2465,0
20230829,153700,134705730,2465,2465,2465,2465,0
20230829,153600,134705730,2465,2465,2465,2465,0
20230829,153500,134705730,2465,2465,2465,2465,0
20230829,153400,134705730,2465,2465,2465,2465,0
20230829,153300,134705730,2465,2465,2465,2465,0
20230829,153200,134705730,2465,2465,2465,2465,0
20230829,153100,134705730,2465,2465,2465,2465,0
20230829,153000,134705730,2465,2465,2465,2465,1746
20230829,152900,130401840,2465,2465,2465,2465,0
20230829,152800,130401840,2465,2465,2465,2465,0
20230829,152700,130401840,2465,2465,2465,2465,0
20230829,152600,130401840,2465,2465,2465,2465,0
20230829,152500,130401840,2465,2465,2465,2465,0
20230829,152400,130401840,2465,2465,2465,2465,0
20230829,152300,130401840,2465,2465,2465,2465,0
20230829,152200,130401840,2465,2465,2465,2465,0
20230829,152100,130401840,2465,2465,2465,2465,0
20230829,152000,130401840,2465,2465,2465,2465,0
20230829,151900,130401840,2465,2455,2465,2455,1666
20230829,151800,126302955,2455,2445,2455,2445,1947
20230829,151700,121536760,2450,2450,2450,2450,48
20230829,151600,121419160,2450,2445,2450,2445,188
20230829,151500,120959460,2450,2450,2450,2450,8
20230829,151400,120939860,2450,2450,2450,2450,8
20230829,151300,120920260,2450,2450,2450,2450,9
20230829,151200,120898210,2450,2450,2450,2450,654
20230829,151100,119295910,2450,2445,2450,2445,2495
20230829,151000,113195625,2445,2445,2445,2445,16
20230829,150900,113156505,2445,2440,2445,2440,81
20230829,150800,112958860,2445,2440,2445,2440,324
20230829,150700,112166795,2445,2445,2445,2440,10
20230829,150600,112142375,2440,2440,2440,2440,176
20230829,150500,111712935,2445,2445,2445,2445,0
20230829,150400,111712935,2445,2440,2445,2440,4
20230829,150300,111703165,2445,2440,2445,2440,153
20230829,150200,111329830,2440,2440,2440,2440,1
20230829,150100,111327390,2430,2440,2440,2430,5
20230829,150000,111315210,2430,2435,2440,2425,54
20230829,145900,111184175,2425,2425,2440,2425,4
20230829,145800,111174450,2440,2440,2440,2440,0
20230829,145700,111174450,2440,2430,2440,2425,4
20230829,145600,111164720,2440,2425,2440,2425,6
20230829,145500,111150120,2440,2425,2440,2425,23
20230829,145400,111094025,2440,2435,2440,2425,5
20230829,145300,111081850,2440,2440,2440,2435,7
20230829,145200,111064785,2430,2430,2440,2425,21
20230829,145100,111013670,2420,2435,2440,2420,788
20230829,145000,109094985,2435,2435,2440,2435,6133
20230829,144900,94161095,2440,2435,2440,2435,8
20230829,144800,94141590,2440,2440,2440,2435,692
20230829,144700,92453145,2435,2435,2435,2435,109
20230829,144600,92187730,2430,2430,2430,2430,0
20230829,144500,92187730,2430,2430,2430,2430,0
20230829,144400,92187730,2430,2430,2430,2430,0
20230829,144300,92187730,2430,2430,2430,2430,219
20230829,144200,91655560,2430,2430,2430,2430,0
20230829,144100,91655560,2430,2430,2430,2430,1
20230829,144000,91653130,2420,2420,2420,2420,1
20230829,143900,91650710,2430,2430,2430,2430,21
20230829,143800,91599680,2420,2420,2420,2420,0
20230829,143700,91599680,2420,2420,2420,2420,0
20230829,143600,91599680,2420,2420,2420,2420,0
20230829,143500,91599680,2420,2420,2430,2420,703
20230829,143400,89898410,2420,2420,2420,2420,0
20230829,143300,89898410,2420,2420,2420,2420,0
20230829,143200,89898410,2420,2430,2430,2420,4
20230829,143100,89888710,2425,2425,2430,2415,133
20230829,143000,89566190,2415,2415,2415,2415,1
20230829,142900,89563775,2425,2420,2425,2415,34
20230829,142800,89481600,2415,2415,2425,2415,1278
20230829,142700,86382475,2425,2425,2425,2425,0
20230829,142600,86382475,2425,2425,2425,2425,0
20230829,142500,86382475,2425,2425,2425,2425,0
20230829,142400,86382475,2425,2425,2425,2425,0
20230829,142300,86382475,2425,2425,2425,2425,0
20230829,142200,86382475,2425,2425,2425,2425,0
20230829,142100,86382475,2425,2425,2425,2425,0
20230829,142000,86382475,2425,2425,2425,2425,0
20230829,141900,86382475,2425,2425,2425,2425,0
20230829,141800,86382475,2425,2425,2425,2425,0
20230829,141700,86382475,2425,2425,2425,2425,2
20230829,141600,86377625,2410,2430,2430,2410,125
20230829,141500,86075220,2415,2425,2425,2415,4000
20230829,141400,76392615,2430,2430,2430,2430,0
20230829,141300,76392615,2430,2430,2430,2430,0
20230829,141200,76392615,2430,2430,2430,2430,0
20230829,141100,76392615,2430,2430,2430,2430,1
20230829,141000,76390185,2430,2430,2430,2430,0
20230829,140900,76390185,2430,2430,2430,2430,0
20230829,140800,76390185,2430,2430,2430,2430,0
20230829,140700,76390185,2430,2430,2430,2430,9
20230829,140600,76368315,2430,2430,2430,2430,3
20230829,140500,76361025,2425,2425,2425,2425,20
20230829,140400,76312525,2425,2425,2425,2425,100
20230829,140300,76070025,2430,2430,2430,2430,0
20230829,140200,76070025,2430,2430,2430,2430,0
20230829,140100,76070025,2430,2430,2430,2430,0
20230829,140000,76070025,2430,2430,2430,2430,0
20230829,135900,76070025,2430,2430,2430,2430,9
20230829,135800,76048155,2430,2430,2430,2430,0
20230829,135700,76048155,2430,2430,2430,2430,8
20230829,135600,76028715,2430,2430,2430,2430,0
20230829,135500,76028715,2430,2430,2430,2430,0
20230829,135400,76028715,2430,2430,2430,2430,0
20230829,135300,76028715,2430,2430,2430,2430,0
20230829,135200,76028715,2430,2430,2430,2430,0
20230829,135100,76028715,2430,2430,2430,2430,50
20230829,135000,75907215,2430,2430,2430,2430,0
20230829,134900,75907215,2430,2430,2430,2430,1
20230829,134800,75904785,2430,2430,2430,2430,0
20230829,134700,75904785,2430,2430,2430,2430,0
20230829,134600,75904785,2430,2430,2430,2430,0
20230829,134500,75904785,2430,2430,2430,2430,0
20230829,134400,75904785,2430,2430,2430,2430,15
20230829,134300,75868335,2430,2430,2430,2430,50
20230829,134200,75746835,2430,2430,2430,2430,1123
20230829,134100,73017945,2435,2435,2435,2435,0
20230829,134000,73017945,2435,2435,2435,2435,0
20230829,133900,73017945,2435,2435,2435,2435,0
20230829,133800,73017945,2435,2435,2435,2435,1400
20230829,133700,69608945,2435,2435,2435,2435,0
20230829,133600,69608945,2435,2435,2435,2435,0
20230829,133500,69608945,2435,2435,2435,2435,0
20230829,133400,69608945,2435,2435,2435,2435,0
20230829,133300,69608945,2435,2435,2435,2435,2
20230829,133200,69604075,2435,2435,2435,2435,0
20230829,133100,69604075,2435,2435,2435,2435,0
20230829,133000,69604075,2435,2435,2435,2435,0
20230829,132900,69604075,2435,2435,2435,2435,0
20230829,132800,69604075,2435,2435,2435,2435,0
20230829,132700,69604075,2435,2435,2435,2435,0
20230829,132600,69604075,2435,2435,2435,2435,0
20230829,132500,69604075,2435,2435,2435,2435,11
20230829,132400,69577290,2435,2435,2435,2435,0
20230829,132300,69577290,2435,2435,2435,2435,56
20230829,132200,69440930,2435,2435,2435,2435,46
20230829,132100,69328920,2435,2440,2440,2435,120
20230829,132000,69036690,2440,2440,2440,2440,0
20230829,131900,69036690,2440,2440,2440,2440,0
20230829,131800,69036690,2440,2440,2440,2440,0
20230829,131700,69036690,2440,2440,2440,2440,4
20230829,131600,69026930,2435,2435,2435,2435,0
20230829,131500,69026930,2435,2435,2435,2435,0
20230829,131400,69026930,2435,2435,2435,2435,100
20230829,131300,68783430,2435,2435,2435,2435,0
20230829,131200,68783430,2435,2435,2435,2435,0
20230829,131100,68783430,2435,2435,2435,2435,0
20230829,131000,68783430,2435,2435,2435,2435,0
20230829,130900,68783430,2435,2435,2435,2435,500
20230829,130800,67565930,2435,2435,2435,2435,37
20230829,130700,67475835,2435,2435,2435,2435,0
20230829,130600,67475835,2435,2435,2435,2435,0
20230829,130500,67475835,2435,2435,2435,2435,0
20230829,130400,67475835,2435,2435,2435,2435,0
20230829,130300,67475835,2435,2435,2435,2435,1
20230829,130200,67473400,2435,2435,2435,2435,0
20230829,130100,67473400,2435,2445,2445,2435,8
20230829,130000,67453860,2445,2445,2445,2445,40
20230829,125900,67356060,2445,2445,2445,2445,48
20230829,125800,67238700,2435,2435,2435,2435,0
20230829,125700,67238700,2435,2435,2435,2435,0
20230829,125600,67238700,2435,2435,2435,2435,0
20230829,125500,67238700,2435,2435,2435,2435,0
20230829,125400,67238700,2435,2435,2435,2435,0
20230829,125300,67238700,2435,2435,2435,2435,0
20230829,125200,67238700,2435,2435,2435,2435,0
20230829,125100,67238700,2435,2435,2435,2435,0
20230829,125000,67238700,2435,2435,2435,2435,21
20230829,124900,67187565,2435,2435,2435,2435,30
20230829,124800,67114515,2435,2440,2440,2435,35
20230829,124700,67029215,2440,2440,2440,2440,0
20230829,124600,67029215,2440,2440,2440,2440,0
20230829,124500,67029215,2440,2440,2440,2440,0
20230829,124400,67029215,2440,2440,2440,2440,0
20230829,124300,67029215,2440,2440,2440,2440,30
20230829,124200,66956015,2440,2440,2440,2440,338
20230829,124100,66131295,2435,2435,2435,2435,0
20230829,124000,66131295,2435,2435,2435,2435,0
20230829,123900,66131295,2435,2435,2435,2435,0
20230829,123800,66131295,2435,2435,2435,2435,0
20230829,123700,66131295,2435,2435,2435,2435,0
20230829,123600,66131295,2435,2435,2435,2435,0
20230829,123500,66131295,2435,2435,2435,2435,0
20230829,123400,66131295,2435,2435,2435,2435,0
20230829,123300,66131295,2435,2435,2435,2435,0
20230829,123200,66131295,2435,2435,2435,2435,0
20230829,123100,66131295,2435,2435,2435,2435,100
20230829,123000,65887795,2435,2435,2435,2435,0
20230829,122900,65887795,2435,2435,2435,2435,2
20230829,122800,65882925,2440,2440,2440,2440,0
20230829,122700,65882925,2440,2440,2440,2440,0
20230829,122600,65882925,2440,2440,2440,2440,3
20230829,122500,65875605,2440,2440,2440,2440,0
20230829,122400,65875605,2440,2440,2440,2440,69
20230829,122300,65707245,2440,2440,2440,2440,0
20230829,122200,65707245,2440,2440,2440,2440,0
20230829,122100,65707245,2440,2440,2440,2440,0
20230829,122000,65707245,2440,2440,2440,2440,444
20230829,121900,64623885,2440,2440,2440,2440,0
20230829,121800,64623885,2440,2440,2440,2440,0
20230829,121700,64623885,2440,2440,2440,2440,0
20230829,121600,64623885,2440,2440,2440,2440,0
20230829,121500,64623885,2440,2440,2440,2440,0
20230829,121400,64623885,2440,2440,2440,2440,0
20230829,121300,64623885,2440,2440,2440,2440,0
20230829,121200,64623885,2440,2440,2440,2440,1
20230829,121100,64621445,2440,2440,2440,2440,0
20230829,121000,64621445,2440,2440,2440,2440,0
20230829,120900,64621445,2440,2440,2440,2440,0
20230829,120800,64621445,2440,2440,2440,2440,0
20230829,120700,64621445,2440,2440,2440,2440,40
20230829,120600,64523845,2440,2440,2440,2440,0
20230829,120500,64523845,2440,2440,2440,2440,204
20230829,120400,64026085,2445,2445,2445,2445,6
20230829,120300,64011415,2440,2440,2440,2440,0
20230829,120200,64011415,2440,2440,2440,2440,0
20230829,120100,64011415,2440,2440,2440,2440,0
20230829,120000,64011415,2440,2440,2440,2440,0
20230829,115900,64011415,2440,2440,2440,2440,752
20230829,115800,62176535,2440,2440,2440,2440,1
20230829,115700,62174095,2450,2450,2450,2450,0
20230829,115600,62174095,2450,2450,2450,2450,0
20230829,115500,62174095,2450,2450,2450,2450,0
20230829,115400,62174095,2450,2450,2450,2450,10
20230829,115300,62149595,2450,2450,2450,2450,0
20230829,115200,62149595,2450,2450,2450,2450,0
20230829,115100,62149595,2450,2450,2450,2450,0
20230829,115000,62149595,2450,2450,2450,2450,0
20230829,114900,62149595,2450,2450,2450,2450,5
20230829,114800,62137345,2450,2450,2450,2450,5
20230829,114700,62125095,2450,2450,2450,2450,0
20230829,114600,62125095,2450,2450,2450,2450,0
20230829,114500,62125095,2450,2450,2450,2450,0
20230829,114400,62125095,2450,2450,2450,2450,0
20230829,114300,62125095,2450,2450,2450,2450,0
20230829,114200,62125095,2450,2450,2450,2450,0
20230829,114100,62125095,2450,2450,2450,2450,5
20230829,114000,62112845,2450,2450,2450,2450,0
20230829,113900,62112845,2450,2450,2450,2450,0
20230829,113800,62112845,2450,2450,2450,2450,0
20230829,113700,62112845,2450,2450,2450,2450,0
20230829,113600,62112845,2450,2445,2450,2445,306
20230829,113500,61364645,2450,2450,2450,2450,1138
20230829,113400,58576545,2455,2455,2455,2455,198
20230829,113300,58090455,2455,2455,2455,2455,1
20230829,113200,58088000,2450,2450,2450,2450,0
20230829,113100,58088000,2450,2450,2450,2450,10
20230829,113000,58063500,2450,2450,2450,2450,464
20230829,112900,56926700,2445,2445,2445,2445,0
20230829,112800,56926700,2445,2445,2445,2445,10
20230829,112700,56902250,2440,2440,2440,2440,113
20230829,112600,56626530,2450,2450,2450,2450,41
20230829,112500,56526080,2445,2445,2445,2445,0
20230829,112400,56526080,2445,2445,2445,2445,0
20230829,112300,56526080,2445,2445,2445,2445,6
20230829,112200,56511410,2445,2445,2445,2445,0
20230829,112100,56511410,2445,2445,2445,2445,0
20230829,112000,56511410,2445,2440,2445,2440,2915
20230829,111900,49391150,2435,2435,2435,2435,261
20230829,111800,48755615,2430,2430,2430,2430,0
20230829,111700,48755615,2430,2430,2430,2430,0
20230829,111600,48755615,2430,2430,2430,2430,0
20230829,111500,48755615,2430,2430,2430,2430,0
20230829,111400,48755615,2430,2430,2430,2430,0
20230829,111300,48755615,2430,2430,2430,2430,1115
20230829,111200,46046165,2430,2430,2430,2430,500
20230829,111100,44831165,2430,2430,2430,2430,500
20230829,111000,43616165,2430,2430,2430,2430,1
20230829,110900,43613735,2430,2435,2435,2430,1095
20230829,110800,40952835,2435,2435,2435,2435,0
20230829,110700,40952835,2435,2435,2435,2435,0
20230829,110600,40952835,2435,2435,2435,2435,0
20230829,110500,40952835,2435,2435,2435,2435,0
20230829,110400,40952835,2435,2435,2435,2435,5
20230829,110300,40940660,2435,2435,2435,2435,0
20230829,110200,40940660,2435,2435,2435,2435,1
20230829,110100,40938225,2435,2435,2435,2435,0
20230829,110000,40938225,2435,2435,2435,2435,751
20230829,105900,39109540,2425,2425,2425,2425,0
20230829,105800,39109540,2425,2425,2425,2425,0
20230829,105700,39109540,2425,2425,2425,2425,0
20230829,105600,39109540,2425,2425,2425,2425,0
20230829,105500,39109540,2425,2425,2425,2425,0
20230829,105400,39109540,2425,2425,2425,2425,0
20230829,105300,39109540,2425,2425,2425,2425,3
20230829,105200,39102265,2425,2425,2425,2425,0
20230829,105100,39102265,2425,2425,2425,2425,1
20230829,105000,39099840,2425,2425,2425,2425,93
20230829,104900,38874315,2430,2430,2430,2430,0
20230829,104800,38874315,2430,2430,2430,2430,0
20230829,104700,38874315,2430,2430,2430,2430,0
20230829,104600,38874315,2430,2430,2430,2430,5
20230829,104500,38862165,2430,2430,2430,2430,6
20230829,104400,38847585,2430,2430,2430,2430,5
20230829,104300,38835435,2430,2430,2430,2430,0
20230829,104200,38835435,2430,2430,2430,2430,5
20230829,104100,38823285,2435,2430,2435,2430,943
20230829,104000,36527105,2430,2430,2430,2430,0
20230829,103900,36527105,2430,2430,2430,2430,0
20230829,103800,36527105,2430,2430,2430,2430,0
20230829,103700,36527105,2430,2430,2430,2430,1
20230829,103600,36524675,2430,2430,2430,2430,0
20230829,103500,36524675,2430,2430,2430,2430,0
20230829,103400,36524675,2430,2430,2430,2430,1
20230829,103300,36522245,2425,2425,2425,2425,501
20230829,103200,35307320,2425,2425,2425,2425,0
20230829,103100,35307320,2425,2425,2425,2425,1
20230829,103000,35304895,2425,2425,2425,2425,12
20230829,102900,35275795,2435,2435,2435,2435,0
20230829,102800,35275795,2435,2435,2435,2435,0
20230829,102700,35275795,2435,2435,2435,2435,0
20230829,102600,35275795,2435,2435,2435,2435,0
20230829,102500,35275795,2435,2435,2435,2435,0
20230829,102400,35275795,2435,2435,2435,2435,260
20230829,102300,34642695,2435,2435,2435,2435,0
20230829,102200,34642695,2435,2435,2435,2435,0
20230829,102100,34642695,2435,2435,2435,2435,0
20230829,102000,34642695,2435,2435,2435,2435,0
20230829,101900,34642695,2435,2435,2435,2435,0
20230829,101800,34642695,2435,2435,2435,2435,0
20230829,101700,34642695,2435,2435,2435,2435,50
20230829,101600,34520945,2435,2435,2435,2435,0
20230829,101500,34520945,2435,2435,2435,2435,0
20230829,101400,34520945,2435,2435,2435,2435,0
20230829,101300,34520945,2435,2435,2435,2435,36
20230829,101200,34433285,2425,2425,2425,2425,0
20230829,101100,34433285,2425,2425,2425,2425,0
20230829,101000,34433285,2425,2425,2425,2425,16
20230829,100900,34394485,2420,2420,2420,2420,0
20230829,100800,34394485,2420,2425,2425,2420,44
20230829,100700,34287955,2435,2435,2435,2435,16
20230829,100600,34248995,2435,2435,2435,2435,0
20230829,100500,34248995,2435,2435,2435,2435,0
20230829,100400,34248995,2435,2435,2435,2435,6
20230829,100300,34234385,2430,2430,2430,2430,401
20230829,100200,33259955,2425,2435,2435,2425,1620
20230829,100100,29329135,2435,2435,2435,2435,0
20230829,100000,29329135,2435,2435,2435,2435,100
20230829,095900,29085635,2435,2435,2435,2435,1
20230829,095800,29083200,2425,2430,2430,2425,434
20230829,095700,28029025,2440,2440,2440,2440,436
20230829,095600,26965185,2440,2440,2440,2440,0
20230829,095500,26965185,2440,2440,2440,2440,0
20230829,095400,26965185,2440,2440,2440,2440,0
20230829,095300,26965185,2440,2440,2440,2440,0
20230829,095200,26965185,2440,2440,2440,2440,0
20230829,095100,26965185,2440,2440,2440,2440,0
20230829,095000,26965185,2440,2440,2440,2440,0
20230829,094900,26965185,2440,2440,2440,2440,10
20230829,094800,26940785,2440,2440,2440,2440,40
20230829,094700,26843185,2440,2440,2440,2440,2
20230829,094600,26838305,2440,2440,2440,2440,0
20230829,094500,26838305,2440,2440,2440,2440,0
20230829,094400,26838305,2440,2440,2440,2440,0
20230829,094300,26838305,2440,2440,2440,2440,0
20230829,094200,26838305,2440,2430,2440,2430,126
20230829,094100,26532115,2440,2440,2440,2440,34
20230829,094000,26449155,2440,2440,2440,2440,166
20230829,093900,26044115,2440,2440,2440,2440,3
20230829,093800,26036795,2440,2440,2440,2440,438
20230829,093700,24968075,2430,2430,2430,2430,0
20230829,093600,24968075,2430,2430,2430,2430,0
20230829,093500,24968075,2430,2435,2435,2430,100
20230829,093400,24725040,2435,2435,2435,2435,0
20230829,093300,24725040,2435,2440,2440,2435,4
20230829,093200,24715290,2440,2440,2440,2440,1
20230829,093100,24712850,2440,2440,2440,2440,1
20230829,093000,24710410,2445,2445,2445,2445,0
20230829,092900,24710410,2445,2435,2445,2435,23
20230829,092800,24654395,2450,2450,2450,2450,0
20230829,092700,24654395,2450,2450,2450,2450,0
20230829,092600,24654395,2450,2440,2450,2440,982
20230829,092500,22249320,2440,2440,2445,2430,7
20230829,092400,22232255,2440,2440,2440,2440,13
20230829,092300,22200535,2430,2430,2430,2430,0
20230829,092200,22200535,2430,2440,2440,2430,90
20230829,092100,21981825,2440,2440,2440,2440,0
20230829,092000,21981825,2440,2435,2440,2435,3520
20230829,091900,13393050,2440,2440,2440,2440,0
20230829,091800,13393050,2440,2440,2440,2440,2
20230829,091700,13388170,2440,2440,2440,2440,0
20230829,091600,13388170,2440,2430,2440,2430,350
20230829,091500,12537660,2440,2430,2440,2430,5
20230829,091400,12525470,2440,2440,2440,2440,634
20230829,091300,10978510,2440,2440,2440,2440,0
20230829,091200,10978510,2440,2440,2440,2440,140
20230829,091100,10636910,2425,2425,2425,2425,20
20230829,091000,10588410,2440,2440,2440,2440,532
20230829,090900,9290330,2440,2440,2440,2440,409
20230829,090800,8292370,2440,2440,2440,2440,0
20230829,090700,8292370,2440,2440,2440,2440,1
20230829,090600,8289930,2425,2425,2425,2425,0
20230829,090500,8289930,2425,2425,2425,2425,150
20230829,090400,7926180,2445,2445,2445,2445,0
20230829,090300,7926180,2445,2445,2445,2445,250
20230829,090200,7314930,2445,2445,2445,2445,1501
20230829,090100,3644985,2445,2430,2445,2430,607
20230829,090000,2162700,2430,2430,2430,2430,890