KissMeData/083470/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193800,416805620,2660,2660,2660,2660,6747
20230828,193700,416805620,2660,2660,2660,2660,0
20230828,193600,416805620,2660,2660,2660,2660,0
20230828,193500,416805620,2660,2660,2660,2660,0
20230828,193400,416805620,2660,2660,2660,2660,0
20230828,193300,416805620,2660,2660,2660,2660,0
20230828,193200,416805620,2660,2660,2660,2660,0
20230828,193100,416805620,2660,2660,2660,2660,0
20230828,193000,416805620,2660,2660,2660,2660,0
20230828,192900,416805620,2660,2660,2660,2660,0
20230828,192800,416805620,2660,2660,2660,2660,0
20230828,192700,416805620,2660,2660,2660,2660,0
20230828,192600,416805620,2660,2660,2660,2660,0
20230828,192500,416805620,2660,2660,2660,2660,0
20230828,192400,416805620,2660,2660,2660,2660,0
20230828,192300,416805620,2660,2660,2660,2660,0
20230828,192200,416805620,2660,2660,2660,2660,0
20230828,192100,416805620,2660,2660,2660,2660,0
20230828,192000,416805620,2660,2660,2660,2660,0
20230828,191900,416805620,2660,2660,2660,2660,0
20230828,191800,416805620,2660,2660,2660,2660,0
20230828,191700,416805620,2660,2660,2660,2660,0
20230828,191600,416805620,2660,2660,2660,2660,0
20230828,191500,416805620,2660,2660,2660,2660,0
20230828,191400,416805620,2660,2660,2660,2660,0
20230828,191300,416805620,2660,2660,2660,2660,0
20230828,191200,416805620,2660,2660,2660,2660,0
20230828,191100,416805620,2660,2660,2660,2660,0
20230828,191000,416805620,2660,2660,2660,2660,0
20230828,190900,416805620,2660,2660,2660,2660,0
20230828,190800,416805620,2660,2660,2660,2660,6747
20230828,190700,416805620,2660,2660,2660,2660,0
20230828,190600,416805620,2660,2660,2660,2660,0
20230828,190500,416805620,2660,2660,2660,2660,0
20230828,190400,416805620,2660,2660,2660,2660,0
20230828,190300,416805620,2660,2660,2660,2660,0
20230828,190200,416805620,2660,2660,2660,2660,0
20230828,190100,416805620,2660,2660,2660,2660,0
20230828,190000,416805620,2660,2660,2660,2660,0
20230828,185900,416805620,2660,2660,2660,2660,0
20230828,185800,416805620,2660,2660,2660,2660,0
20230828,185700,416805620,2660,2660,2660,2660,0
20230828,185600,416805620,2660,2660,2660,2660,0
20230828,185500,416805620,2660,2660,2660,2660,0
20230828,185400,416805620,2660,2660,2660,2660,0
20230828,185300,416805620,2660,2660,2660,2660,0
20230828,185200,416805620,2660,2660,2660,2660,0
20230828,185100,416805620,2660,2660,2660,2660,0
20230828,185000,416805620,2660,2660,2660,2660,0
20230828,184900,416805620,2660,2660,2660,2660,0
20230828,184800,416805620,2660,2660,2660,2660,0
20230828,184700,416805620,2660,2660,2660,2660,0
20230828,184600,416805620,2660,2660,2660,2660,0
20230828,184500,416805620,2660,2660,2660,2660,0
20230828,184400,416805620,2660,2660,2660,2660,0
20230828,184300,416805620,2660,2660,2660,2660,0
20230828,184200,416805620,2660,2660,2660,2660,0
20230828,184100,416805620,2660,2660,2660,2660,0
20230828,184000,416805620,2660,2660,2660,2660,0
20230828,183900,416805620,2660,2660,2660,2660,0
20230828,183800,416805620,2660,2660,2660,2660,6747
20230828,183700,416805620,2660,2660,2660,2660,0
20230828,183600,416805620,2660,2660,2660,2660,0
20230828,183500,416805620,2660,2660,2660,2660,0
20230828,183400,416805620,2660,2660,2660,2660,0
20230828,183300,416805620,2660,2660,2660,2660,0
20230828,183200,416805620,2660,2660,2660,2660,0
20230828,183100,416805620,2660,2660,2660,2660,0
20230828,183000,416805620,2660,2660,2660,2660,0
20230828,182900,416805620,2660,2660,2660,2660,0
20230828,182800,416805620,2660,2660,2660,2660,0
20230828,182700,416805620,2660,2660,2660,2660,0
20230828,182600,416805620,2660,2660,2660,2660,0
20230828,182500,416805620,2660,2660,2660,2660,0
20230828,182400,416805620,2660,2660,2660,2660,0
20230828,182300,416805620,2660,2660,2660,2660,0
20230828,182200,416805620,2660,2660,2660,2660,0
20230828,182100,416805620,2660,2660,2660,2660,0
20230828,182000,416805620,2660,2660,2660,2660,0
20230828,181900,416805620,2660,2660,2660,2660,0
20230828,181800,416805620,2660,2660,2660,2660,0
20230828,181700,416805620,2660,2660,2660,2660,0
20230828,181600,416805620,2660,2660,2660,2660,0
20230828,181500,416805620,2660,2660,2660,2660,0
20230828,181400,416805620,2660,2660,2660,2660,0
20230828,181300,416805620,2660,2660,2660,2660,0
20230828,181200,416805620,2660,2660,2660,2660,0
20230828,181100,416805620,2660,2660,2660,2660,0
20230828,181000,416805620,2660,2660,2660,2660,0
20230828,180900,416805620,2660,2660,2660,2660,0
20230828,180800,416805620,2660,2660,2660,2660,6747
20230828,180700,416805620,2660,2660,2660,2660,0
20230828,180600,416805620,2660,2660,2660,2660,0
20230828,180500,416805620,2660,2660,2660,2660,0
20230828,180400,416805620,2660,2660,2660,2660,0
20230828,180300,416805620,2660,2660,2660,2660,0
20230828,180200,416805620,2660,2660,2660,2660,0
20230828,180100,416805620,2660,2660,2660,2660,0
20230828,180000,416805620,2660,2660,2660,2660,0
20230828,175900,416805620,2660,2660,2660,2660,0
20230828,175800,416805620,2660,2660,2660,2660,0
20230828,175700,416805620,2660,2660,2660,2660,0
20230828,175600,416805620,2660,2660,2660,2660,0
20230828,175500,416805620,2660,2660,2660,2660,0
20230828,175400,416805620,2660,2660,2660,2660,0
20230828,175300,416805620,2660,2660,2660,2660,0
20230828,175200,416805620,2660,2660,2660,2660,0
20230828,175100,416805620,2660,2660,2660,2660,0
20230828,175000,416805620,2660,2660,2660,2660,0
20230828,174900,416805620,2660,2660,2660,2660,0
20230828,174800,416805620,2660,2660,2660,2660,0
20230828,174700,416805620,2660,2660,2660,2660,0
20230828,174600,416805620,2660,2660,2660,2660,0
20230828,174500,416805620,2660,2660,2660,2660,0
20230828,174400,416805620,2660,2660,2660,2660,0
20230828,174300,416805620,2660,2660,2660,2660,0
20230828,174200,416805620,2660,2660,2660,2660,0
20230828,174100,416805620,2660,2660,2660,2660,0
20230828,174000,416805620,2660,2660,2660,2660,0
20230828,173900,416805620,2660,2660,2660,2660,0
20230828,173800,416805620,2660,2660,2660,2660,6747
20230828,173700,416805620,2660,2660,2660,2660,0
20230828,173600,416805620,2660,2660,2660,2660,0
20230828,173500,416805620,2660,2660,2660,2660,0
20230828,173400,416805620,2660,2660,2660,2660,0
20230828,173300,416805620,2660,2660,2660,2660,0
20230828,173200,416805620,2660,2660,2660,2660,0
20230828,173100,416805620,2660,2660,2660,2660,0
20230828,173000,416805620,2660,2660,2660,2660,0
20230828,172900,416805620,2660,2660,2660,2660,0
20230828,172800,416805620,2660,2660,2660,2660,0
20230828,172700,416805620,2660,2660,2660,2660,0
20230828,172600,416805620,2660,2660,2660,2660,0
20230828,172500,416805620,2660,2660,2660,2660,0
20230828,172400,416805620,2660,2660,2660,2660,0
20230828,172300,416805620,2660,2660,2660,2660,0
20230828,172200,416805620,2660,2660,2660,2660,0
20230828,172100,416805620,2660,2660,2660,2660,0
20230828,172000,416805620,2660,2660,2660,2660,0
20230828,171900,416805620,2660,2660,2660,2660,0
20230828,171800,416805620,2660,2660,2660,2660,0
20230828,171700,416805620,2660,2660,2660,2660,0
20230828,171600,416805620,2660,2660,2660,2660,0
20230828,171500,416805620,2660,2660,2660,2660,0
20230828,171400,416805620,2660,2660,2660,2660,0
20230828,171300,416805620,2660,2660,2660,2660,0
20230828,171200,416805620,2660,2660,2660,2660,0
20230828,171100,416805620,2660,2660,2660,2660,0
20230828,171000,416805620,2660,2660,2660,2660,0
20230828,170900,416805620,2660,2660,2660,2660,0
20230828,170800,416805620,2660,2660,2660,2660,6747
20230828,170700,416805620,2660,2660,2660,2660,0
20230828,170600,416805620,2660,2660,2660,2660,0
20230828,170500,416805620,2660,2660,2660,2660,0
20230828,170400,416805620,2660,2660,2660,2660,0
20230828,170300,416805620,2660,2660,2660,2660,0
20230828,170200,416805620,2660,2660,2660,2660,0
20230828,170100,416805620,2660,2660,2660,2660,0
20230828,170000,416805620,2660,2660,2660,2660,0
20230828,165900,416805620,2660,2660,2660,2660,0
20230828,165800,416805620,2660,2660,2660,2660,0
20230828,165700,416805620,2660,2660,2660,2660,0
20230828,165600,416805620,2660,2660,2660,2660,0
20230828,165500,416805620,2660,2660,2660,2660,0
20230828,165400,416805620,2660,2660,2660,2660,0
20230828,165300,416805620,2660,2660,2660,2660,0
20230828,165200,416805620,2660,2660,2660,2660,0
20230828,165100,416805620,2660,2660,2660,2660,0
20230828,165000,416805620,2660,2660,2660,2660,0
20230828,164900,416805620,2660,2660,2660,2660,0
20230828,164800,416805620,2660,2660,2660,2660,0
20230828,164700,416805620,2660,2660,2660,2660,0
20230828,164600,416805620,2660,2660,2660,2660,0
20230828,164500,416805620,2660,2660,2660,2660,0
20230828,164400,416805620,2660,2660,2660,2660,0
20230828,164300,416805620,2660,2660,2660,2660,0
20230828,164200,416805620,2660,2660,2660,2660,0
20230828,164100,416805620,2660,2660,2660,2660,0
20230828,164000,416805620,2660,2660,2660,2660,0
20230828,163900,416805620,2660,2660,2660,2660,0
20230828,163800,416805620,2660,2660,2660,2660,6747
20230828,163700,416805620,2660,2660,2660,2660,0
20230828,163600,416805620,2660,2660,2660,2660,0
20230828,163500,416805620,2660,2660,2660,2660,0
20230828,163400,416805620,2660,2660,2660,2660,0
20230828,163300,416805620,2660,2660,2660,2660,0
20230828,163200,416805620,2660,2660,2660,2660,0
20230828,163100,416805620,2660,2660,2660,2660,0
20230828,163000,416805620,2660,2660,2660,2660,0
20230828,162900,416805620,2660,2660,2660,2660,0
20230828,162800,416805620,2660,2660,2660,2660,0
20230828,162700,416805620,2660,2660,2660,2660,0
20230828,162600,416805620,2660,2660,2660,2660,0
20230828,162500,416805620,2660,2660,2660,2660,0
20230828,162400,416805620,2660,2660,2660,2660,0
20230828,162300,416805620,2660,2660,2660,2660,0
20230828,162200,416805620,2660,2660,2660,2660,0
20230828,162100,416805620,2660,2660,2660,2660,0
20230828,162000,416805620,2660,2660,2660,2660,0
20230828,161900,416805620,2660,2660,2660,2660,0
20230828,161800,416805620,2660,2660,2660,2660,0
20230828,161700,416805620,2660,2660,2660,2660,0
20230828,161600,416805620,2660,2660,2660,2660,0
20230828,161500,416805620,2660,2660,2660,2660,0
20230828,161400,416805620,2660,2660,2660,2660,0
20230828,161300,416805620,2660,2660,2660,2660,0
20230828,161200,416805620,2660,2660,2660,2660,0
20230828,161100,416805620,2660,2660,2660,2660,0
20230828,161000,416805620,2660,2660,2660,2660,0
20230828,160900,416805620,2660,2660,2660,2660,0
20230828,160800,416805620,2660,2660,2660,2660,6747
20230828,160700,416805620,2660,2660,2660,2660,0
20230828,160600,416805620,2660,2660,2660,2660,0
20230828,160500,416805620,2660,2660,2660,2660,0
20230828,160400,416805620,2660,2660,2660,2660,0
20230828,160300,416805620,2660,2660,2660,2660,0
20230828,160200,416805620,2660,2660,2660,2660,0
20230828,160100,416805620,2660,2660,2660,2660,0
20230828,160000,416805620,2660,2660,2660,2660,0
20230828,155900,416805620,2660,2660,2660,2660,0
20230828,155800,416805620,2660,2660,2660,2660,0
20230828,155700,416805620,2660,2660,2660,2660,0
20230828,155600,416805620,2660,2660,2660,2660,0
20230828,155500,416805620,2660,2660,2660,2660,0
20230828,155400,416805620,2660,2660,2660,2660,0
20230828,155300,416805620,2660,2660,2660,2660,0
20230828,155200,416805620,2660,2660,2660,2660,0
20230828,155100,416805620,2660,2660,2660,2660,0
20230828,155000,416805620,2660,2660,2660,2660,0
20230828,154900,416805620,2660,2660,2660,2660,0
20230828,154800,416805620,2660,2660,2660,2660,0
20230828,154700,416805620,2660,2660,2660,2660,0
20230828,154600,416805620,2660,2660,2660,2660,0
20230828,154500,416805620,2660,2660,2660,2660,0
20230828,154400,416805620,2660,2660,2660,2660,0
20230828,154300,416805620,2660,2660,2660,2660,0
20230828,154200,416805620,2660,2660,2660,2660,0
20230828,154100,416805620,2660,2660,2660,2660,0
20230828,154000,416805620,2660,2660,2660,2660,0
20230828,153900,416805620,2660,2660,2660,2660,0
20230828,153800,416805620,2660,2660,2660,2660,6747
20230828,153700,416805620,2660,2660,2660,2660,0
20230828,153600,416805620,2660,2660,2660,2660,0
20230828,153500,416805620,2660,2660,2660,2660,0
20230828,153400,416805620,2660,2660,2660,2660,0
20230828,153300,416805620,2660,2660,2660,2660,0
20230828,153200,416805620,2660,2660,2660,2660,0
20230828,153100,416805620,2660,2660,2660,2660,0
20230828,153000,416805620,2660,2660,2660,2660,6747
20230828,152900,398858600,2675,2675,2675,2675,0
20230828,152800,398858600,2675,2675,2675,2675,0
20230828,152700,398858600,2675,2675,2675,2675,0
20230828,152600,398858600,2675,2675,2675,2675,0
20230828,152500,398858600,2675,2675,2675,2675,0
20230828,152400,398858600,2675,2675,2675,2675,0
20230828,152300,398858600,2675,2675,2675,2675,0
20230828,152200,398858600,2675,2675,2675,2675,0
20230828,152100,398858600,2675,2675,2675,2675,0
20230828,152000,398858600,2675,2675,2675,2675,0
20230828,151900,398858600,2675,2675,2675,2675,100
20230828,151800,398591100,2675,2665,2680,2665,1785
20230828,151700,393833300,2680,2670,2680,2670,647
20230828,151600,392105680,2680,2675,2680,2675,39
20230828,151500,392001350,2680,2680,2685,2680,33
20230828,151400,391912880,2680,2680,2685,2680,1021
20230828,151300,389176595,2670,2670,2670,2670,981
20230828,151200,386557325,2665,2670,2670,2665,343
20230828,151100,385643135,2675,2675,2675,2675,254
20230828,151000,384963685,2675,2675,2675,2675,200
20230828,150900,384428685,2675,2675,2675,2675,200
20230828,150800,383893685,2675,2675,2675,2675,0
20230828,150700,383893685,2675,2675,2675,2675,1
20230828,150600,383891010,2675,2675,2675,2675,0
20230828,150500,383891010,2675,2675,2675,2670,437
20230828,150400,382723825,2675,2675,2675,2675,0
20230828,150300,382723825,2675,2675,2675,2675,0
20230828,150200,382723825,2675,2675,2680,2670,604
20230828,150100,381110610,2675,2675,2680,2675,54
20230828,150000,380966145,2680,2680,2680,2680,0
20230828,145900,380966145,2680,2680,2680,2680,0
20230828,145800,380966145,2680,2675,2680,2675,29
20230828,145700,380888560,2675,2675,2675,2675,300
20230828,145600,380086060,2675,2675,2675,2675,0
20230828,145500,380086060,2675,2675,2675,2675,0
20230828,145400,380086060,2675,2675,2675,2675,2
20230828,145300,380080710,2670,2680,2690,2670,97
20230828,145200,379821290,2680,2680,2680,2680,3
20230828,145100,379813250,2690,2690,2690,2690,0
20230828,145000,379813250,2690,2690,2690,2690,1
20230828,144900,379810560,2695,2695,2695,2695,0
20230828,144800,379810560,2695,2695,2695,2695,0
20230828,144700,379810560,2695,2695,2695,2695,0
20230828,144600,379810560,2695,2685,2695,2685,300
20230828,144500,379003380,2685,2685,2685,2685,29
20230828,144400,378925515,2685,2685,2685,2685,2
20230828,144300,378920145,2690,2690,2690,2690,0
20230828,144200,378920145,2690,2690,2690,2690,0
20230828,144100,378920145,2690,2690,2690,2690,2
20230828,144000,378914765,2655,2660,2660,2655,1313
20230828,143900,375424905,2670,2670,2670,2670,0
20230828,143800,375424905,2670,2670,2670,2670,1
20230828,143700,375422235,2670,2670,2670,2655,9097
20230828,143600,351209600,2670,2675,2675,2670,5560
20230828,143500,336343335,2685,2685,2685,2685,0
20230828,143400,336343335,2685,2685,2685,2685,1
20230828,143300,336340650,2685,2685,2685,2685,2
20230828,143200,336335280,2685,2685,2685,2685,2
20230828,143100,336329910,2675,2675,2675,2675,1600
20230828,143000,332049910,2680,2680,2680,2680,100
20230828,142900,331781910,2680,2680,2680,2680,220
20230828,142800,331192310,2680,2690,2690,2680,10985
20230828,142700,301694815,2695,2695,2695,2695,213
20230828,142600,301120780,2695,2695,2695,2695,0
20230828,142500,301120780,2695,2695,2695,2695,0
20230828,142400,301120780,2695,2695,2695,2695,2
20230828,142300,301115390,2695,2695,2695,2695,78
20230828,142200,300905180,2695,2695,2695,2695,1
20230828,142100,300902485,2700,2695,2700,2695,35
20230828,142000,300808150,2695,2695,2695,2695,0
20230828,141900,300808150,2695,2695,2695,2695,5
20230828,141800,300794675,2690,2690,2690,2690,0
20230828,141700,300794675,2690,2690,2690,2690,0
20230828,141600,300794675,2690,2690,2690,2690,0
20230828,141500,300794675,2690,2695,2695,2690,35
20230828,141400,300700500,2695,2695,2695,2695,1190
20230828,141300,297493450,2700,2700,2700,2700,0
20230828,141200,297493450,2700,2700,2700,2700,1
20230828,141100,297490750,2700,2700,2700,2700,0
20230828,141000,297490750,2700,2700,2700,2700,0
20230828,140900,297490750,2700,2700,2700,2700,100
20230828,140800,297220750,2700,2700,2700,2700,0
20230828,140700,297220750,2700,2700,2700,2700,0
20230828,140600,297220750,2700,2700,2700,2700,1
20230828,140500,297218050,2700,2700,2700,2700,19
20230828,140400,297166750,2705,2705,2705,2705,0
20230828,140300,297166750,2705,2705,2705,2705,0
20230828,140200,297166750,2705,2705,2705,2705,0
20230828,140100,297166750,2705,2705,2705,2705,0
20230828,140000,297166750,2705,2705,2705,2705,0
20230828,135900,297166750,2705,2705,2705,2705,0
20230828,135800,297166750,2705,2705,2705,2705,1
20230828,135700,297164045,2695,2700,2700,2695,5000
20230828,135600,283680855,2705,2705,2705,2705,0
20230828,135500,283680855,2705,2705,2705,2705,675
20230828,135400,281854980,2705,2705,2705,2705,38
20230828,135300,281752190,2705,2710,2710,2705,1052
20230828,135200,278904620,2710,2710,2710,2710,0
20230828,135100,278904620,2710,2710,2710,2710,6
20230828,135000,278888360,2710,2710,2710,2710,14
20230828,134900,278850420,2710,2710,2710,2710,108
20230828,134800,278557740,2710,2710,2710,2710,200
20230828,134700,278015740,2710,2710,2710,2710,3
20230828,134600,278007610,2710,2710,2710,2710,52
20230828,134500,277866690,2710,2710,2710,2710,50
20230828,134400,277731190,2710,2710,2710,2710,1384
20230828,134300,273980550,2705,2705,2705,2705,1
20230828,134200,273977845,2705,2705,2705,2705,17
20230828,134100,273931860,2705,2705,2705,2705,18
20230828,134000,273883170,2710,2710,2710,2710,408
20230828,133900,272777490,2715,2715,2715,2715,0
20230828,133800,272777490,2715,2710,2715,2710,19
20230828,133700,272725985,2710,2710,2710,2710,0
20230828,133600,272725985,2710,2710,2710,2710,0
20230828,133500,272725985,2710,2710,2710,2710,10
20230828,133400,272698885,2710,2710,2710,2710,0
20230828,133300,272698885,2710,2710,2710,2710,0
20230828,133200,272698885,2710,2710,2710,2710,0
20230828,133100,272698885,2710,2710,2710,2710,0
20230828,133000,272698885,2710,2710,2710,2710,0
20230828,132900,272698885,2710,2710,2710,2710,27
20230828,132800,272625715,2705,2705,2705,2705,0
20230828,132700,272625715,2705,2705,2705,2705,0
20230828,132600,272625715,2705,2705,2705,2705,0
20230828,132500,272625715,2705,2705,2705,2705,0
20230828,132400,272625715,2705,2705,2705,2705,0
20230828,132300,272625715,2705,2705,2705,2705,1
20230828,132200,272623010,2705,2705,2705,2705,8
20230828,132100,272601370,2705,2705,2705,2705,18
20230828,132000,272552680,2705,2710,2715,2705,203
20230828,131900,272003545,2705,2705,2705,2705,300
20230828,131800,271192045,2715,2715,2715,2715,0
20230828,131700,271192045,2715,2715,2715,2715,0
20230828,131600,271192045,2715,2715,2715,2715,3
20230828,131500,271183900,2715,2715,2715,2715,100
20230828,131400,270912400,2715,2715,2715,2715,2
20230828,131300,270906970,2710,2710,2710,2710,2022
20230828,131200,265427350,2710,2710,2710,2710,0
20230828,131100,265427350,2710,2710,2710,2710,1
20230828,131000,265424640,2705,2705,2705,2705,0
20230828,130900,265424640,2705,2705,2705,2705,0
20230828,130800,265424640,2705,2705,2705,2705,296
20230828,130700,264623960,2715,2715,2715,2715,0
20230828,130600,264623960,2715,2715,2715,2715,0
20230828,130500,264623960,2715,2715,2715,2715,0
20230828,130400,264623960,2715,2715,2715,2715,0
20230828,130300,264623960,2715,2710,2715,2710,148
20230828,130200,264222165,2715,2715,2715,2715,0
20230828,130100,264222165,2715,2710,2715,2710,500
20230828,130000,262865055,2715,2710,2715,2710,230
20230828,125900,262240635,2715,2715,2715,2715,0
20230828,125800,262240635,2715,2705,2715,2705,3000
20230828,125700,254099360,2705,2705,2705,2705,1
20230828,125600,254096655,2705,2700,2705,2700,101
20230828,125500,253823455,2700,2700,2700,2700,0
20230828,125400,253823455,2700,2700,2700,2700,0
20230828,125300,253823455,2700,2700,2700,2700,235
20230828,125200,253188955,2700,2695,2700,2695,1218
20230828,125100,249906120,2700,2695,2700,2695,10
20230828,125000,249879125,2700,2700,2700,2700,7
20230828,124900,249860225,2705,2705,2705,2705,30
20230828,124800,249779075,2705,2705,2705,2705,0
20230828,124700,249779075,2705,2705,2705,2705,0
20230828,124600,249779075,2705,2705,2705,2705,1
20230828,124500,249776370,2695,2695,2695,2695,0
20230828,124400,249776370,2695,2695,2695,2695,80
20230828,124300,249560770,2695,2695,2695,2695,0
20230828,124200,249560770,2695,2700,2705,2695,9144
20230828,124100,224869970,2695,2695,2700,2695,209
20230828,124000,224305715,2695,2695,2695,2695,6
20230828,123900,224289545,2695,2700,2700,2695,42
20230828,123800,224176345,2695,2695,2695,2695,12
20230828,123700,224144005,2695,2695,2695,2695,100
20230828,123600,223874505,2695,2700,2700,2695,3848
20230828,123500,213497145,2700,2700,2700,2700,0
20230828,123400,213497145,2700,2700,2700,2700,0
20230828,123300,213497145,2700,2700,2700,2700,500
20230828,123200,212147145,2700,2700,2700,2700,10
20230828,123100,212120145,2695,2695,2700,2695,121
20230828,123000,211794035,2695,2695,2695,2695,892
20230828,122900,209390095,2695,2695,2695,2695,903
20230828,122800,206956510,2705,2705,2705,2705,0
20230828,122700,206956510,2705,2705,2705,2705,0
20230828,122600,206956510,2705,2705,2705,2705,0
20230828,122500,206956510,2705,2700,2705,2700,105
20230828,122400,206673000,2700,2700,2700,2700,0
20230828,122300,206673000,2700,2700,2700,2690,1410
20230828,122200,202877990,2705,2700,2705,2700,219
20230828,122100,202286175,2700,2695,2705,2695,1909
20230828,122000,197141405,2710,2710,2710,2710,0
20230828,121900,197141405,2710,2710,2710,2710,0
20230828,121800,197141405,2710,2710,2710,2710,0
20230828,121700,197141405,2710,2710,2710,2710,40
20230828,121600,197033005,2710,2710,2710,2710,0
20230828,121500,197033005,2710,2710,2710,2710,0
20230828,121400,197033005,2710,2695,2710,2695,20
20230828,121300,196979075,2710,2695,2710,2695,241
20230828,121200,196329550,2695,2700,2700,2695,500
20230828,121100,194981255,2700,2700,2700,2700,773
20230828,121000,192894155,2710,2700,2710,2700,2656
20230828,120900,185722935,2710,2705,2715,2705,135
20230828,120800,185357735,2715,2705,2715,2705,86
20230828,120700,185125085,2700,2700,2700,2700,754
20230828,120600,183089285,2700,2700,2700,2700,150
20230828,120500,182684285,2700,2695,2700,2695,2
20230828,120400,182678890,2695,2695,2695,2695,15
20230828,120300,182638465,2700,2695,2700,2695,17
20230828,120200,182592635,2695,2695,2695,2695,394
20230828,120100,181530805,2705,2705,2705,2705,0
20230828,120000,181530805,2705,2705,2705,2705,0
20230828,115900,181530805,2705,2705,2705,2705,0
20230828,115800,181530805,2705,2705,2705,2705,0
20230828,115700,181530805,2705,2705,2705,2705,0
20230828,115600,181530805,2705,2705,2705,2705,0
20230828,115500,181530805,2705,2695,2705,2695,731
20230828,115400,179560730,2710,2710,2710,2710,0
20230828,115300,179560730,2710,2710,2710,2710,1816
20230828,115200,174639370,2710,2710,2710,2710,2
20230828,115100,174633950,2715,2715,2715,2715,0
20230828,115000,174633950,2715,2715,2715,2715,0
20230828,114900,174633950,2715,2715,2715,2715,0
20230828,114800,174633950,2715,2715,2715,2715,0
20230828,114700,174633950,2715,2715,2715,2715,0
20230828,114600,174633950,2715,2715,2715,2715,0
20230828,114500,174633950,2715,2715,2715,2715,0
20230828,114400,174633950,2715,2715,2715,2715,0
20230828,114300,174633950,2715,2715,2715,2715,0
20230828,114200,174633950,2715,2715,2715,2715,0
20230828,114100,174633950,2715,2715,2715,2695,31
20230828,114000,174550350,2715,2715,2715,2715,0
20230828,113900,174550350,2715,2710,2715,2710,2
20230828,113800,174544925,2695,2695,2695,2695,1
20230828,113700,174542230,2715,2705,2715,2705,27
20230828,113600,174469100,2715,2700,2715,2700,356
20230828,113500,173507805,2715,2715,2715,2715,0
20230828,113400,173507805,2715,2715,2715,2715,0
20230828,113300,173507805,2715,2715,2715,2715,0
20230828,113200,173507805,2715,2715,2715,2715,0
20230828,113100,173507805,2715,2715,2715,2715,0
20230828,113000,173507805,2715,2700,2715,2700,13
20230828,112900,173472580,2700,2700,2700,2700,146
20230828,112800,173078380,2715,2715,2715,2715,0
20230828,112700,173078380,2715,2715,2715,2715,0
20230828,112600,173078380,2715,2715,2715,2715,0
20230828,112500,173078380,2715,2715,2715,2715,0
20230828,112400,173078380,2715,2715,2715,2715,17
20230828,112300,173032225,2715,2715,2715,2715,0
20230828,112200,173032225,2715,2715,2715,2715,0
20230828,112100,173032225,2715,2710,2715,2710,2
20230828,112000,173026800,2710,2710,2710,2710,0
20230828,111900,173026800,2710,2710,2710,2710,25
20230828,111800,172959050,2715,2710,2715,2710,20
20230828,111700,172904840,2715,2705,2715,2705,411
20230828,111600,171789305,2710,2710,2710,2710,0
20230828,111500,171789305,2710,2710,2710,2710,0
20230828,111400,171789305,2710,2710,2710,2705,37
20230828,111300,171689110,2715,2715,2715,2715,0
20230828,111200,171689110,2715,2695,2715,2695,402
20230828,111100,170605680,2715,2715,2715,2715,0
20230828,111000,170605680,2715,2715,2715,2715,30
20230828,110900,170524230,2715,2715,2715,2715,0
20230828,110800,170524230,2715,2715,2715,2715,0
20230828,110700,170524230,2715,2715,2715,2715,0
20230828,110600,170524230,2715,2715,2715,2715,5
20230828,110500,170510655,2715,2715,2715,2715,0
20230828,110400,170510655,2715,2695,2715,2695,17
20230828,110300,170464800,2715,2715,2715,2715,0
20230828,110200,170464800,2715,2695,2715,2695,2504
20230828,110100,163716440,2715,2715,2715,2715,0
20230828,110000,163716440,2715,2715,2715,2715,2
20230828,105900,163711010,2690,2715,2715,2690,1294
20230828,105800,160227500,2715,2715,2715,2715,1
20230828,105700,160224785,2715,2715,2715,2695,2715
20230828,105600,152902150,2700,2710,2710,2700,2414
20230828,105500,146380860,2730,2730,2730,2730,0
20230828,105400,146380860,2730,2730,2730,2730,0
20230828,105300,146380860,2730,2730,2730,2730,0
20230828,105200,146380860,2730,2730,2730,2730,0
20230828,105100,146380860,2730,2730,2730,2730,0
20230828,105000,146380860,2730,2730,2730,2730,2
20230828,104900,146375400,2740,2740,2740,2740,0
20230828,104800,146375400,2740,2740,2740,2740,0
20230828,104700,146375400,2740,2740,2740,2740,0
20230828,104600,146375400,2740,2740,2740,2740,0
20230828,104500,146375400,2740,2740,2740,2740,1
20230828,104400,146372660,2710,2710,2710,2710,463
20230828,104300,145117930,2720,2720,2720,2720,0
20230828,104200,145117930,2720,2720,2720,2720,0
20230828,104100,145117930,2720,2725,2725,2720,4296
20230828,104000,133432390,2745,2745,2745,2745,0
20230828,103900,133432390,2745,2745,2745,2745,1288
20230828,103800,129896830,2745,2740,2745,2740,15
20230828,103700,129855660,2745,2745,2745,2745,0
20230828,103600,129855660,2745,2745,2745,2745,0
20230828,103500,129855660,2745,2730,2745,2730,37
20230828,103400,129754465,2735,2735,2735,2735,2
20230828,103300,129748995,2735,2710,2735,2710,161
20230828,103200,129312660,2735,2730,2735,2710,3362
20230828,103100,120179075,2730,2730,2730,2730,40
20230828,103000,120069875,2740,2740,2740,2740,37
20230828,102900,119968495,2740,2740,2740,2740,47
20230828,102800,119839715,2740,2740,2740,2740,358
20230828,102700,118858795,2750,2750,2750,2750,938
20230828,102600,116279295,2750,2745,2750,2745,114
20230828,102500,115966215,2745,2745,2750,2745,2710
20230828,102400,108524715,2745,2745,2745,2745,0
20230828,102300,108524715,2745,2745,2745,2745,30
20230828,102200,108442365,2745,2735,2745,2735,3436
20230828,102100,99025350,2735,2735,2735,2735,34
20230828,102000,98932360,2735,2735,2740,2735,615
20230828,101900,97250330,2730,2720,2730,2720,2283
20230828,101800,91020510,2720,2720,2720,2720,1
20230828,101700,91017790,2720,2720,2720,2720,427
20230828,101600,89856350,2720,2710,2720,2710,1223
20230828,101500,86537250,2710,2710,2710,2710,0
20230828,101400,86537250,2710,2710,2710,2710,0
20230828,101300,86537250,2710,2710,2710,2710,0
20230828,101200,86537250,2710,2710,2710,2710,2
20230828,101100,86531830,2700,2700,2700,2700,1839
20230828,101000,81566530,2710,2705,2710,2705,272
20230828,100900,80829435,2710,2710,2710,2710,0
20230828,100800,80829435,2710,2710,2710,2710,0
20230828,100700,80829435,2710,2710,2710,2710,1
20230828,100600,80826725,2700,2700,2700,2700,1
20230828,100500,80824025,2710,2710,2710,2710,15
20230828,100400,80783375,2710,2705,2710,2700,1305
20230828,100300,77258855,2710,2710,2710,2710,0
20230828,100200,77258855,2710,2710,2710,2710,1
20230828,100100,77256145,2715,2715,2715,2715,0
20230828,100000,77256145,2715,2710,2715,2710,48
20230828,095900,77126040,2710,2705,2710,2705,1520
20230828,095800,73006890,2705,2705,2705,2705,0
20230828,095700,73006890,2705,2705,2705,2705,5
20230828,095600,72993365,2705,2705,2705,2705,5
20230828,095500,72979840,2705,2705,2705,2705,10
20230828,095400,72952790,2710,2710,2710,2710,0
20230828,095300,72952790,2710,2705,2710,2705,18
20230828,095200,72904080,2700,2700,2700,2700,0
20230828,095100,72904080,2700,2700,2700,2700,19
20230828,095000,72852780,2700,2700,2705,2700,15
20230828,094900,72812275,2700,2700,2700,2700,1
20230828,094800,72809575,2700,2700,2700,2700,41
20230828,094700,72698875,2700,2700,2700,2700,1
20230828,094600,72696175,2695,2690,2695,2690,921
20230828,094500,70214275,2685,2685,2685,2685,0
20230828,094400,70214275,2685,2685,2685,2685,104
20230828,094300,69935035,2690,2690,2690,2690,0
20230828,094200,69935035,2690,2690,2690,2690,0
20230828,094100,69935035,2690,2685,2690,2685,297
20230828,094000,69137535,2690,2690,2690,2690,913
20230828,093900,66681565,2690,2690,2690,2690,792
20230828,093800,64551085,2690,2690,2695,2690,2038
20230828,093700,59068855,2690,2690,2690,2690,0
20230828,093600,59068855,2690,2690,2690,2690,605
20230828,093500,57441405,2690,2695,2695,2690,437
20230828,093400,56263735,2695,2695,2695,2695,178
20230828,093300,55784025,2695,2695,2695,2695,1
20230828,093200,55781330,2690,2690,2690,2690,0
20230828,093100,55781330,2690,2690,2690,2690,100
20230828,093000,55512330,2690,2690,2690,2690,0
20230828,092900,55512330,2690,2690,2690,2690,0
20230828,092800,55512330,2690,2690,2690,2690,0
20230828,092700,55512330,2690,2690,2690,2690,285
20230828,092600,54745680,2695,2695,2695,2695,0
20230828,092500,54745680,2695,2695,2695,2695,0
20230828,092400,54745680,2695,2695,2695,2695,6
20230828,092300,54729510,2695,2705,2705,2690,5196
20230828,092200,40715205,2705,2705,2705,2705,100
20230828,092100,40444705,2705,2705,2705,2705,60
20230828,092000,40282405,2715,2715,2715,2715,3
20230828,091900,40274260,2700,2700,2700,2700,1
20230828,091800,40271560,2700,2700,2700,2700,0
20230828,091700,40271560,2700,2715,2715,2700,2045
20230828,091600,34749545,2700,2700,2700,2700,0
20230828,091500,34749545,2700,2700,2700,2700,0
20230828,091400,34749545,2700,2705,2705,2700,500
20230828,091300,33399045,2700,2700,2700,2700,2210
20230828,091200,27432045,2715,2715,2715,2715,0
20230828,091100,27432045,2715,2715,2715,2715,0
20230828,091000,27432045,2715,2715,2715,2715,0
20230828,090900,27432045,2715,2715,2715,2715,1775
20230828,090800,22612920,2705,2705,2705,2705,57
20230828,090700,22458735,2695,2695,2705,2695,3565
20230828,090600,12850020,2695,2695,2695,2690,236
20230828,090500,12214670,2705,2705,2705,2700,280
20230828,090400,11457445,2720,2720,2720,2720,185
20230828,090300,10954245,2720,2715,2720,2715,366
20230828,090200,9958770,2715,2705,2715,2705,234
20230828,090100,9323470,2705,2700,2710,2700,247
20230828,090000,8655255,2705,2695,2705,2690,3213