KissMeData/087260/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,262012295,2465,2465,2465,2465,3437
20230828,194000,262012295,2465,2465,2465,2465,0
20230828,193900,262012295,2465,2465,2465,2465,0
20230828,193800,262012295,2465,2465,2465,2465,0
20230828,193700,262012295,2465,2465,2465,2465,0
20230828,193600,262012295,2465,2465,2465,2465,0
20230828,193500,262012295,2465,2465,2465,2465,0
20230828,193400,262012295,2465,2465,2465,2465,0
20230828,193300,262012295,2465,2465,2465,2465,0
20230828,193200,262012295,2465,2465,2465,2465,0
20230828,193100,262012295,2465,2465,2465,2465,0
20230828,193000,262012295,2465,2465,2465,2465,0
20230828,192900,262012295,2465,2465,2465,2465,0
20230828,192800,262012295,2465,2465,2465,2465,0
20230828,192700,262012295,2465,2465,2465,2465,0
20230828,192600,262012295,2465,2465,2465,2465,0
20230828,192500,262012295,2465,2465,2465,2465,0
20230828,192400,262012295,2465,2465,2465,2465,0
20230828,192300,262012295,2465,2465,2465,2465,0
20230828,192200,262012295,2465,2465,2465,2465,0
20230828,192100,262012295,2465,2465,2465,2465,0
20230828,192000,262012295,2465,2465,2465,2465,0
20230828,191900,262012295,2465,2465,2465,2465,0
20230828,191800,262012295,2465,2465,2465,2465,0
20230828,191700,262012295,2465,2465,2465,2465,0
20230828,191600,262012295,2465,2465,2465,2465,0
20230828,191500,262012295,2465,2465,2465,2465,0
20230828,191400,262012295,2465,2465,2465,2465,0
20230828,191300,262012295,2465,2465,2465,2465,0
20230828,191200,262012295,2465,2465,2465,2465,0
20230828,191100,262012295,2465,2465,2465,2465,3437
20230828,191000,262012295,2465,2465,2465,2465,0
20230828,190900,262012295,2465,2465,2465,2465,0
20230828,190800,262012295,2465,2465,2465,2465,0
20230828,190700,262012295,2465,2465,2465,2465,0
20230828,190600,262012295,2465,2465,2465,2465,0
20230828,190500,262012295,2465,2465,2465,2465,0
20230828,190400,262012295,2465,2465,2465,2465,0
20230828,190300,262012295,2465,2465,2465,2465,0
20230828,190200,262012295,2465,2465,2465,2465,0
20230828,190100,262012295,2465,2465,2465,2465,0
20230828,190000,262012295,2465,2465,2465,2465,0
20230828,185900,262012295,2465,2465,2465,2465,0
20230828,185800,262012295,2465,2465,2465,2465,0
20230828,185700,262012295,2465,2465,2465,2465,0
20230828,185600,262012295,2465,2465,2465,2465,0
20230828,185500,262012295,2465,2465,2465,2465,0
20230828,185400,262012295,2465,2465,2465,2465,0
20230828,185300,262012295,2465,2465,2465,2465,0
20230828,185200,262012295,2465,2465,2465,2465,0
20230828,185100,262012295,2465,2465,2465,2465,0
20230828,185000,262012295,2465,2465,2465,2465,0
20230828,184900,262012295,2465,2465,2465,2465,0
20230828,184800,262012295,2465,2465,2465,2465,0
20230828,184700,262012295,2465,2465,2465,2465,0
20230828,184600,262012295,2465,2465,2465,2465,0
20230828,184500,262012295,2465,2465,2465,2465,0
20230828,184400,262012295,2465,2465,2465,2465,0
20230828,184300,262012295,2465,2465,2465,2465,0
20230828,184200,262012295,2465,2465,2465,2465,0
20230828,184100,262012295,2465,2465,2465,2465,3437
20230828,184000,262012295,2465,2465,2465,2465,0
20230828,183900,262012295,2465,2465,2465,2465,0
20230828,183800,262012295,2465,2465,2465,2465,0
20230828,183700,262012295,2465,2465,2465,2465,0
20230828,183600,262012295,2465,2465,2465,2465,0
20230828,183500,262012295,2465,2465,2465,2465,0
20230828,183400,262012295,2465,2465,2465,2465,0
20230828,183300,262012295,2465,2465,2465,2465,0
20230828,183200,262012295,2465,2465,2465,2465,0
20230828,183100,262012295,2465,2465,2465,2465,0
20230828,183000,262012295,2465,2465,2465,2465,0
20230828,182900,262012295,2465,2465,2465,2465,0
20230828,182800,262012295,2465,2465,2465,2465,0
20230828,182700,262012295,2465,2465,2465,2465,0
20230828,182600,262012295,2465,2465,2465,2465,0
20230828,182500,262012295,2465,2465,2465,2465,0
20230828,182400,262012295,2465,2465,2465,2465,0
20230828,182300,262012295,2465,2465,2465,2465,0
20230828,182200,262012295,2465,2465,2465,2465,0
20230828,182100,262012295,2465,2465,2465,2465,0
20230828,182000,262012295,2465,2465,2465,2465,0
20230828,181900,262012295,2465,2465,2465,2465,0
20230828,181800,262012295,2465,2465,2465,2465,0
20230828,181700,262012295,2465,2465,2465,2465,0
20230828,181600,262012295,2465,2465,2465,2465,0
20230828,181500,262012295,2465,2465,2465,2465,0
20230828,181400,262012295,2465,2465,2465,2465,0
20230828,181300,262012295,2465,2465,2465,2465,0
20230828,181200,262012295,2465,2465,2465,2465,0
20230828,181100,262012295,2465,2465,2465,2465,3437
20230828,181000,262012295,2465,2465,2465,2465,0
20230828,180900,262012295,2465,2465,2465,2465,0
20230828,180800,262012295,2465,2465,2465,2465,0
20230828,180700,262012295,2465,2465,2465,2465,0
20230828,180600,262012295,2465,2465,2465,2465,0
20230828,180500,262012295,2465,2465,2465,2465,0
20230828,180400,262012295,2465,2465,2465,2465,0
20230828,180300,262012295,2465,2465,2465,2465,0
20230828,180200,262012295,2465,2465,2465,2465,0
20230828,180100,262012295,2465,2465,2465,2465,0
20230828,180000,262012295,2465,2465,2465,2465,0
20230828,175900,262012295,2465,2465,2465,2465,0
20230828,175800,262012295,2465,2465,2465,2465,0
20230828,175700,262012295,2465,2465,2465,2465,0
20230828,175600,262012295,2465,2465,2465,2465,0
20230828,175500,262012295,2465,2465,2465,2465,0
20230828,175400,262012295,2465,2465,2465,2465,0
20230828,175300,262012295,2465,2465,2465,2465,0
20230828,175200,262012295,2465,2465,2465,2465,0
20230828,175100,262012295,2465,2465,2465,2465,0
20230828,175000,262012295,2465,2465,2465,2465,0
20230828,174900,262012295,2465,2465,2465,2465,0
20230828,174800,262012295,2465,2465,2465,2465,0
20230828,174700,262012295,2465,2465,2465,2465,0
20230828,174600,262012295,2465,2465,2465,2465,0
20230828,174500,262012295,2465,2465,2465,2465,0
20230828,174400,262012295,2465,2465,2465,2465,0
20230828,174300,262012295,2465,2465,2465,2465,0
20230828,174200,262012295,2465,2465,2465,2465,0
20230828,174100,262012295,2465,2465,2465,2465,3437
20230828,174000,262012295,2465,2465,2465,2465,0
20230828,173900,262012295,2465,2465,2465,2465,0
20230828,173800,262012295,2465,2465,2465,2465,0
20230828,173700,262012295,2465,2465,2465,2465,0
20230828,173600,262012295,2465,2465,2465,2465,0
20230828,173500,262012295,2465,2465,2465,2465,0
20230828,173400,262012295,2465,2465,2465,2465,0
20230828,173300,262012295,2465,2465,2465,2465,0
20230828,173200,262012295,2465,2465,2465,2465,0
20230828,173100,262012295,2465,2465,2465,2465,0
20230828,173000,262012295,2465,2465,2465,2465,0
20230828,172900,262012295,2465,2465,2465,2465,0
20230828,172800,262012295,2465,2465,2465,2465,0
20230828,172700,262012295,2465,2465,2465,2465,0
20230828,172600,262012295,2465,2465,2465,2465,0
20230828,172500,262012295,2465,2465,2465,2465,0
20230828,172400,262012295,2465,2465,2465,2465,0
20230828,172300,262012295,2465,2465,2465,2465,0
20230828,172200,262012295,2465,2465,2465,2465,0
20230828,172100,262012295,2465,2465,2465,2465,0
20230828,172000,262012295,2465,2465,2465,2465,0
20230828,171900,262012295,2465,2465,2465,2465,0
20230828,171800,262012295,2465,2465,2465,2465,0
20230828,171700,262012295,2465,2465,2465,2465,0
20230828,171600,262012295,2465,2465,2465,2465,0
20230828,171500,262012295,2465,2465,2465,2465,0
20230828,171400,262012295,2465,2465,2465,2465,0
20230828,171300,262012295,2465,2465,2465,2465,0
20230828,171200,262012295,2465,2465,2465,2465,0
20230828,171100,262012295,2465,2465,2465,2465,3437
20230828,171000,262012295,2465,2465,2465,2465,0
20230828,170900,262012295,2465,2465,2465,2465,0
20230828,170800,262012295,2465,2465,2465,2465,0
20230828,170700,262012295,2465,2465,2465,2465,0
20230828,170600,262012295,2465,2465,2465,2465,0
20230828,170500,262012295,2465,2465,2465,2465,0
20230828,170400,262012295,2465,2465,2465,2465,0
20230828,170300,262012295,2465,2465,2465,2465,0
20230828,170200,262012295,2465,2465,2465,2465,0
20230828,170100,262012295,2465,2465,2465,2465,0
20230828,170000,262012295,2465,2465,2465,2465,0
20230828,165900,262012295,2465,2465,2465,2465,0
20230828,165800,262012295,2465,2465,2465,2465,0
20230828,165700,262012295,2465,2465,2465,2465,0
20230828,165600,262012295,2465,2465,2465,2465,0
20230828,165500,262012295,2465,2465,2465,2465,0
20230828,165400,262012295,2465,2465,2465,2465,0
20230828,165300,262012295,2465,2465,2465,2465,0
20230828,165200,262012295,2465,2465,2465,2465,0
20230828,165100,262012295,2465,2465,2465,2465,0
20230828,165000,262012295,2465,2465,2465,2465,0
20230828,164900,262012295,2465,2465,2465,2465,0
20230828,164800,262012295,2465,2465,2465,2465,0
20230828,164700,262012295,2465,2465,2465,2465,0
20230828,164600,262012295,2465,2465,2465,2465,0
20230828,164500,262012295,2465,2465,2465,2465,0
20230828,164400,262012295,2465,2465,2465,2465,0
20230828,164300,262012295,2465,2465,2465,2465,0
20230828,164200,262012295,2465,2465,2465,2465,0
20230828,164100,262012295,2465,2465,2465,2465,3437
20230828,164000,262012295,2465,2465,2465,2465,0
20230828,163900,262012295,2465,2465,2465,2465,0
20230828,163800,262012295,2465,2465,2465,2465,0
20230828,163700,262012295,2465,2465,2465,2465,0
20230828,163600,262012295,2465,2465,2465,2465,0
20230828,163500,262012295,2465,2465,2465,2465,0
20230828,163400,262012295,2465,2465,2465,2465,0
20230828,163300,262012295,2465,2465,2465,2465,0
20230828,163200,262012295,2465,2465,2465,2465,0
20230828,163100,262012295,2465,2465,2465,2465,0
20230828,163000,262012295,2465,2465,2465,2465,0
20230828,162900,262012295,2465,2465,2465,2465,0
20230828,162800,262012295,2465,2465,2465,2465,0
20230828,162700,262012295,2465,2465,2465,2465,0
20230828,162600,262012295,2465,2465,2465,2465,0
20230828,162500,262012295,2465,2465,2465,2465,0
20230828,162400,262012295,2465,2465,2465,2465,0
20230828,162300,262012295,2465,2465,2465,2465,0
20230828,162200,262012295,2465,2465,2465,2465,0
20230828,162100,262012295,2465,2465,2465,2465,0
20230828,162000,262012295,2465,2465,2465,2465,0
20230828,161900,262012295,2465,2465,2465,2465,0
20230828,161800,262012295,2465,2465,2465,2465,0
20230828,161700,262012295,2465,2465,2465,2465,0
20230828,161600,262012295,2465,2465,2465,2465,0
20230828,161500,262012295,2465,2465,2465,2465,0
20230828,161400,262012295,2465,2465,2465,2465,0
20230828,161300,262012295,2465,2465,2465,2465,0
20230828,161200,262012295,2465,2465,2465,2465,0
20230828,161100,262012295,2465,2465,2465,2465,3437
20230828,161000,262012295,2465,2465,2465,2465,0
20230828,160900,262012295,2465,2465,2465,2465,0
20230828,160800,262012295,2465,2465,2465,2465,0
20230828,160700,262012295,2465,2465,2465,2465,0
20230828,160600,262012295,2465,2465,2465,2465,0
20230828,160500,262012295,2465,2465,2465,2465,0
20230828,160400,262012295,2465,2465,2465,2465,0
20230828,160300,262012295,2465,2465,2465,2465,0
20230828,160200,262012295,2465,2465,2465,2465,0
20230828,160100,262012295,2465,2465,2465,2465,0
20230828,160000,262012295,2465,2465,2465,2465,0
20230828,155900,262012295,2465,2465,2465,2465,0
20230828,155800,262012295,2465,2465,2465,2465,0
20230828,155700,262012295,2465,2465,2465,2465,0
20230828,155600,262012295,2465,2465,2465,2465,0
20230828,155500,262012295,2465,2465,2465,2465,0
20230828,155400,262012295,2465,2465,2465,2465,0
20230828,155300,262012295,2465,2465,2465,2465,0
20230828,155200,262012295,2465,2465,2465,2465,0
20230828,155100,262012295,2465,2465,2465,2465,0
20230828,155000,262012295,2465,2465,2465,2465,0
20230828,154900,262012295,2465,2465,2465,2465,0
20230828,154800,262012295,2465,2465,2465,2465,0
20230828,154700,262012295,2465,2465,2465,2465,0
20230828,154600,262012295,2465,2465,2465,2465,0
20230828,154500,262012295,2465,2465,2465,2465,0
20230828,154400,262012295,2465,2465,2465,2465,0
20230828,154300,262012295,2465,2465,2465,2465,0
20230828,154200,262012295,2465,2465,2465,2465,0
20230828,154100,262012295,2465,2465,2465,2465,3437
20230828,154000,262012295,2465,2465,2465,2465,0
20230828,153900,262012295,2465,2465,2465,2465,0
20230828,153800,262012295,2465,2465,2465,2465,0
20230828,153700,262012295,2465,2465,2465,2465,0
20230828,153600,262012295,2465,2465,2465,2465,0
20230828,153500,262012295,2465,2465,2465,2465,0
20230828,153400,262012295,2465,2465,2465,2465,0
20230828,153300,262012295,2465,2465,2465,2465,0
20230828,153200,262012295,2465,2465,2465,2465,0
20230828,153100,262012295,2465,2465,2465,2465,0
20230828,153000,262012295,2465,2465,2465,2465,3437
20230828,152900,253540090,2475,2475,2475,2475,0
20230828,152800,253540090,2475,2475,2475,2475,0
20230828,152700,253540090,2475,2475,2475,2475,0
20230828,152600,253540090,2475,2475,2475,2475,0
20230828,152500,253540090,2475,2475,2475,2475,0
20230828,152400,253540090,2475,2475,2475,2475,0
20230828,152300,253540090,2475,2475,2475,2475,0
20230828,152200,253540090,2475,2475,2475,2475,0
20230828,152100,253540090,2475,2475,2475,2475,0
20230828,152000,253540090,2475,2475,2475,2475,0
20230828,151900,253540090,2475,2475,2475,2475,322
20230828,151800,252743140,2475,2475,2475,2475,10
20230828,151700,252718390,2475,2475,2475,2475,108
20230828,151600,252451090,2475,2475,2475,2475,0
20230828,151500,252451090,2475,2475,2475,2475,124
20230828,151400,252144190,2475,2475,2475,2475,150
20230828,151300,251772940,2475,2475,2475,2475,0
20230828,151200,251772940,2475,2475,2475,2475,0
20230828,151100,251772940,2475,2475,2475,2475,0
20230828,151000,251772940,2475,2475,2475,2475,0
20230828,150900,251772940,2475,2475,2475,2475,0
20230828,150800,251772940,2475,2475,2475,2475,0
20230828,150700,251772940,2475,2475,2475,2475,0
20230828,150600,251772940,2475,2475,2475,2475,99
20230828,150500,251527915,2480,2480,2480,2480,0
20230828,150400,251527915,2480,2480,2480,2480,0
20230828,150300,251527915,2480,2480,2480,2480,50
20230828,150200,251403915,2480,2480,2480,2480,480
20230828,150100,250213515,2480,2480,2480,2480,20
20230828,150000,250163915,2480,2480,2480,2480,0
20230828,145900,250163915,2480,2480,2480,2480,0
20230828,145800,250163915,2480,2480,2480,2480,0
20230828,145700,250163915,2480,2480,2480,2480,0
20230828,145600,250163915,2480,2480,2480,2480,0
20230828,145500,250163915,2480,2480,2480,2480,0
20230828,145400,250163915,2480,2480,2480,2480,404
20230828,145300,249161995,2480,2480,2480,2480,0
20230828,145200,249161995,2480,2480,2480,2480,20
20230828,145100,249112395,2480,2480,2480,2480,4
20230828,145000,249102475,2480,2480,2480,2480,0
20230828,144900,249102475,2480,2480,2480,2480,660
20230828,144800,247465675,2475,2475,2475,2475,0
20230828,144700,247465675,2475,2475,2475,2475,50
20230828,144600,247341925,2480,2480,2480,2480,8
20230828,144500,247322085,2480,2480,2480,2480,1
20230828,144400,247319605,2480,2480,2480,2480,0
20230828,144300,247319605,2480,2475,2480,2475,1075
20230828,144200,244653665,2475,2475,2475,2475,500
20230828,144100,243416165,2475,2475,2475,2475,10
20230828,144000,243391415,2465,2475,2475,2465,1446
20230828,143900,239821820,2470,2470,2470,2470,0
20230828,143800,239821820,2470,2470,2470,2470,1
20230828,143700,239819350,2480,2480,2480,2480,0
20230828,143600,239819350,2480,2480,2480,2480,0
20230828,143500,239819350,2480,2480,2480,2480,1
20230828,143400,239816870,2470,2470,2470,2470,0
20230828,143300,239816870,2470,2475,2475,2470,110
20230828,143200,239544670,2475,2475,2475,2475,187
20230828,143100,239081845,2475,2475,2475,2475,120
20230828,143000,238784845,2475,2475,2475,2475,0
20230828,142900,238784845,2475,2475,2475,2475,10
20230828,142800,238760095,2470,2470,2470,2470,0
20230828,142700,238760095,2470,2470,2470,2470,0
20230828,142600,238760095,2470,2470,2470,2470,0
20230828,142500,238760095,2470,2470,2470,2470,0
20230828,142400,238760095,2470,2470,2470,2470,0
20230828,142300,238760095,2470,2470,2470,2470,0
20230828,142200,238760095,2470,2470,2470,2470,0
20230828,142100,238760095,2470,2470,2470,2470,0
20230828,142000,238760095,2470,2475,2475,2470,710
20230828,141900,237006295,2475,2475,2475,2475,119
20230828,141800,236711770,2475,2475,2475,2475,0
20230828,141700,236711770,2475,2475,2475,2475,0
20230828,141600,236711770,2475,2475,2475,2475,0
20230828,141500,236711770,2475,2485,2485,2475,650
20230828,141400,235101060,2475,2475,2475,2475,0
20230828,141300,235101060,2475,2475,2475,2475,140
20230828,141200,234754560,2485,2480,2485,2475,42725
20230828,141100,128995205,2475,2475,2475,2475,0
20230828,141000,128995205,2475,2480,2480,2475,242
20230828,140900,128395545,2475,2475,2475,2475,0
20230828,140800,128395545,2475,2475,2475,2475,0
20230828,140700,128395545,2475,2475,2475,2475,0
20230828,140600,128395545,2475,2475,2475,2475,315
20230828,140500,127615920,2475,2475,2475,2475,4
20230828,140400,127606020,2475,2475,2475,2475,0
20230828,140300,127606020,2475,2475,2475,2475,0
20230828,140200,127606020,2475,2480,2480,2475,25
20230828,140100,127544045,2480,2480,2480,2480,4
20230828,140000,127534125,2475,2475,2475,2475,1
20230828,135900,127531650,2480,2480,2480,2480,0
20230828,135800,127531650,2480,2475,2480,2475,4000
20230828,135700,117620720,2475,2475,2475,2475,100
20230828,135600,117373220,2475,2470,2475,2470,101
20230828,135500,117123745,2470,2470,2470,2470,204
20230828,135400,116619865,2470,2470,2470,2470,89
20230828,135300,116400035,2470,2470,2470,2470,205
20230828,135200,115893685,2470,2470,2470,2470,0
20230828,135100,115893685,2470,2470,2470,2470,229
20230828,135000,115328055,2475,2475,2475,2475,3
20230828,134900,115320630,2475,2475,2475,2475,0
20230828,134800,115320630,2475,2475,2475,2475,0
20230828,134700,115320630,2475,2475,2475,2475,112
20230828,134600,115043430,2475,2475,2475,2475,840
20230828,134500,112964430,2475,2470,2475,2470,63
20230828,134400,112808815,2470,2470,2470,2470,5
20230828,134300,112796465,2470,2470,2470,2470,129
20230828,134200,112477835,2470,2470,2470,2470,18
20230828,134100,112433375,2470,2470,2470,2470,506
20230828,134000,111183555,2470,2470,2470,2470,0
20230828,133900,111183555,2470,2470,2470,2470,0
20230828,133800,111183555,2470,2470,2470,2470,19
20230828,133700,111136625,2470,2470,2470,2470,0
20230828,133600,111136625,2470,2470,2470,2470,686
20230828,133500,109442205,2470,2470,2470,2470,0
20230828,133400,109442205,2470,2470,2475,2470,513
20230828,133300,108175090,2465,2465,2465,2465,160
20230828,133200,107780690,2465,2465,2465,2465,0
20230828,133100,107780690,2465,2465,2465,2465,0
20230828,133000,107780690,2465,2465,2465,2465,0
20230828,132900,107780690,2465,2465,2465,2465,0
20230828,132800,107780690,2465,2465,2465,2465,0
20230828,132700,107780690,2465,2465,2465,2465,0
20230828,132600,107780690,2465,2465,2465,2465,0
20230828,132500,107780690,2465,2465,2465,2465,0
20230828,132400,107780690,2465,2465,2465,2465,0
20230828,132300,107780690,2465,2475,2475,2465,46
20230828,132200,107667290,2460,2460,2460,2460,0
20230828,132100,107667290,2460,2460,2460,2460,0
20230828,132000,107667290,2460,2470,2470,2460,30
20230828,131900,107593480,2470,2470,2470,2470,679
20230828,131800,105916350,2460,2460,2460,2460,0
20230828,131700,105916350,2460,2460,2460,2460,1
20230828,131600,105913890,2460,2460,2460,2460,0
20230828,131500,105913890,2460,2460,2460,2460,0
20230828,131400,105913890,2460,2460,2460,2460,0
20230828,131300,105913890,2460,2460,2460,2460,0
20230828,131200,105913890,2460,2460,2460,2460,4
20230828,131100,105904050,2470,2470,2470,2470,0
20230828,131000,105904050,2470,2470,2470,2470,40
20230828,130900,105805250,2460,2460,2460,2460,0
20230828,130800,105805250,2460,2460,2460,2460,2
20230828,130700,105800330,2460,2460,2460,2460,0
20230828,130600,105800330,2460,2460,2460,2460,100
20230828,130500,105554330,2465,2465,2465,2465,0
20230828,130400,105554330,2465,2470,2475,2465,1446
20230828,130300,101977715,2470,2470,2470,2470,0
20230828,130200,101977715,2470,2470,2470,2470,100
20230828,130100,101730715,2470,2470,2470,2470,30
20230828,130000,101656615,2470,2470,2470,2470,0
20230828,125900,101656615,2470,2470,2470,2470,187
20230828,125800,101194725,2475,2475,2475,2475,653
20230828,125700,99578550,2475,2475,2480,2475,650
20230828,125600,97969795,2470,2470,2470,2470,1285
20230828,125500,94795845,2470,2470,2470,2470,0
20230828,125400,94795845,2470,2465,2470,2460,467
20230828,125300,93646570,2465,2465,2465,2465,100
20230828,125200,93400070,2465,2465,2465,2465,366
20230828,125100,92497880,2465,2465,2465,2465,715
20230828,125000,90735405,2465,2465,2465,2465,19
20230828,124900,90688570,2465,2465,2465,2465,410
20230828,124800,89677920,2460,2460,2460,2460,128
20230828,124700,89363040,2460,2460,2460,2460,26
20230828,124600,89299080,2460,2460,2460,2460,1547
20230828,124500,85493460,2455,2455,2455,2455,0
20230828,124400,85493460,2455,2455,2455,2455,0
20230828,124300,85493460,2455,2455,2455,2455,1
20230828,124200,85491005,2460,2460,2460,2460,0
20230828,124100,85491005,2460,2460,2460,2460,35
20230828,124000,85404905,2455,2455,2455,2455,0
20230828,123900,85404905,2455,2455,2455,2455,0
20230828,123800,85404905,2455,2455,2455,2455,31
20230828,123700,85328800,2455,2455,2455,2455,0
20230828,123600,85328800,2455,2455,2455,2455,0
20230828,123500,85328800,2455,2455,2455,2455,11
20230828,123400,85301795,2455,2455,2455,2455,0
20230828,123300,85301795,2455,2455,2455,2455,32
20230828,123200,85223235,2455,2455,2455,2455,0
20230828,123100,85223235,2455,2455,2455,2455,0
20230828,123000,85223235,2455,2455,2455,2455,0
20230828,122900,85223235,2455,2455,2455,2455,0
20230828,122800,85223235,2455,2455,2455,2455,1
20230828,122700,85220780,2460,2460,2460,2460,8
20230828,122600,85201100,2460,2460,2460,2460,10
20230828,122500,85176500,2455,2455,2455,2455,38
20230828,122400,85083210,2455,2455,2455,2455,233
20230828,122300,84511195,2455,2455,2455,2455,0
20230828,122200,84511195,2455,2455,2455,2455,0
20230828,122100,84511195,2455,2455,2455,2455,0
20230828,122000,84511195,2455,2455,2455,2455,0
20230828,121900,84511195,2455,2455,2455,2455,70
20230828,121800,84339345,2455,2455,2455,2455,0
20230828,121700,84339345,2455,2455,2455,2455,697
20230828,121600,82628210,2455,2455,2455,2455,0
20230828,121500,82628210,2455,2455,2455,2455,0
20230828,121400,82628210,2455,2455,2455,2455,6
20230828,121300,82613480,2455,2455,2455,2455,0
20230828,121200,82613480,2455,2455,2455,2455,0
20230828,121100,82613480,2455,2455,2455,2455,1
20230828,121000,82611025,2460,2460,2460,2460,0
20230828,120900,82611025,2460,2460,2460,2460,0
20230828,120800,82611025,2460,2460,2460,2460,0
20230828,120700,82611025,2460,2460,2460,2460,94
20230828,120600,82379785,2460,2460,2460,2460,17
20230828,120500,82337965,2460,2460,2460,2460,1
20230828,120400,82335505,2455,2455,2455,2455,0
20230828,120300,82335505,2455,2455,2455,2455,0
20230828,120200,82335505,2455,2455,2455,2455,0
20230828,120100,82335505,2455,2455,2455,2455,0
20230828,120000,82335505,2455,2455,2455,2455,0
20230828,115900,82335505,2455,2455,2455,2455,0
20230828,115800,82335505,2455,2455,2455,2455,0
20230828,115700,82335505,2455,2455,2455,2455,0
20230828,115600,82335505,2455,2455,2455,2455,8
20230828,115500,82315865,2455,2455,2455,2455,0
20230828,115400,82315865,2455,2455,2455,2455,0
20230828,115300,82315865,2455,2455,2455,2455,0
20230828,115200,82315865,2455,2455,2455,2455,0
20230828,115100,82315865,2455,2455,2455,2455,0
20230828,115000,82315865,2455,2455,2455,2455,0
20230828,114900,82315865,2455,2455,2455,2455,0
20230828,114800,82315865,2455,2455,2455,2455,7
20230828,114700,82298680,2460,2460,2460,2460,0
20230828,114600,82298680,2460,2460,2460,2460,260
20230828,114500,81659080,2455,2455,2455,2455,0
20230828,114400,81659080,2455,2455,2455,2455,0
20230828,114300,81659080,2455,2455,2455,2455,0
20230828,114200,81659080,2455,2455,2455,2455,0
20230828,114100,81659080,2455,2455,2455,2455,0
20230828,114000,81659080,2455,2455,2455,2455,238
20230828,113900,81074790,2450,2450,2450,2450,0
20230828,113800,81074790,2450,2450,2450,2450,0
20230828,113700,81074790,2450,2450,2450,2450,0
20230828,113600,81074790,2450,2450,2450,2450,298
20230828,113500,80344690,2455,2455,2455,2455,0
20230828,113400,80344690,2455,2455,2455,2455,0
20230828,113300,80344690,2455,2455,2455,2455,1
20230828,113200,80342235,2455,2455,2455,2455,0
20230828,113100,80342235,2455,2455,2455,2455,87
20230828,113000,80128650,2455,2455,2455,2455,0
20230828,112900,80128650,2455,2455,2455,2455,20
20230828,112800,80079550,2455,2450,2455,2450,1100
20230828,112700,77384050,2450,2450,2450,2450,30
20230828,112600,77310550,2450,2450,2450,2450,0
20230828,112500,77310550,2450,2450,2450,2450,0
20230828,112400,77310550,2450,2450,2450,2450,5
20230828,112300,77298300,2455,2455,2455,2455,8
20230828,112200,77278660,2455,2455,2455,2455,0
20230828,112100,77278660,2455,2455,2455,2455,2
20230828,112000,77273750,2455,2455,2455,2455,0
20230828,111900,77273750,2455,2455,2455,2455,40
20230828,111800,77175550,2455,2450,2455,2450,5
20230828,111700,77163280,2455,2450,2455,2450,21
20230828,111600,77111825,2450,2450,2450,2450,1135
20230828,111500,74331075,2445,2440,2445,2440,250
20230828,111400,73720825,2445,2445,2445,2445,1442
20230828,111300,70195135,2440,2440,2440,2440,0
20230828,111200,70195135,2440,2440,2440,2440,0
20230828,111100,70195135,2440,2440,2440,2440,0
20230828,111000,70195135,2440,2440,2440,2440,1
20230828,110900,70192695,2445,2445,2445,2445,0
20230828,110800,70192695,2445,2445,2445,2445,0
20230828,110700,70192695,2445,2445,2445,2445,0
20230828,110600,70192695,2445,2445,2445,2445,0
20230828,110500,70192695,2445,2445,2445,2445,250
20230828,110400,69581445,2445,2445,2445,2445,0
20230828,110300,69581445,2445,2445,2445,2445,0
20230828,110200,69581445,2445,2445,2445,2445,0
20230828,110100,69581445,2445,2445,2445,2445,0
20230828,110000,69581445,2445,2445,2445,2445,0
20230828,105900,69581445,2445,2445,2445,2445,0
20230828,105800,69581445,2445,2445,2445,2445,20
20230828,105700,69532545,2440,2440,2440,2440,0
20230828,105600,69532545,2440,2440,2440,2440,5
20230828,105500,69520345,2445,2445,2445,2445,145
20230828,105400,69165820,2445,2445,2445,2445,0
20230828,105300,69165820,2445,2445,2445,2445,0
20230828,105200,69165820,2445,2445,2445,2445,108
20230828,105100,68901760,2445,2445,2445,2445,0
20230828,105000,68901760,2445,2445,2445,2445,0
20230828,104900,68901760,2445,2445,2445,2445,0
20230828,104800,68901760,2445,2445,2445,2445,247
20230828,104700,68297845,2445,2445,2445,2445,0
20230828,104600,68297845,2445,2445,2445,2445,0
20230828,104500,68297845,2445,2445,2445,2445,0
20230828,104400,68297845,2445,2445,2445,2445,0
20230828,104300,68297845,2445,2445,2445,2445,222
20230828,104200,67755055,2445,2445,2445,2445,0
20230828,104100,67755055,2445,2445,2445,2445,0
20230828,104000,67755055,2445,2445,2445,2445,0
20230828,103900,67755055,2445,2445,2445,2445,0
20230828,103800,67755055,2445,2445,2445,2445,0
20230828,103700,67755055,2445,2445,2445,2445,0
20230828,103600,67755055,2445,2445,2445,2445,0
20230828,103500,67755055,2445,2445,2445,2445,663
20230828,103400,66134020,2450,2445,2450,2440,2380
20230828,103300,60324330,2445,2445,2445,2445,3
20230828,103200,60316995,2445,2445,2445,2445,0
20230828,103100,60316995,2445,2445,2445,2445,0
20230828,103000,60316995,2445,2445,2445,2445,14
20230828,102900,60282765,2450,2450,2450,2450,0
20230828,102800,60282765,2450,2450,2450,2450,700
20230828,102700,58567765,2450,2450,2450,2450,0
20230828,102600,58567765,2450,2445,2450,2445,52
20230828,102500,58440370,2450,2450,2450,2450,51
20230828,102400,58315420,2450,2445,2450,2445,2126
20230828,102300,53107565,2445,2440,2445,2435,2979
20230828,102200,45824360,2440,2435,2440,2435,2206
20230828,102100,40442425,2430,2435,2435,2430,150
20230828,102000,40077595,2440,2440,2440,2440,0
20230828,101900,40077595,2440,2440,2440,2440,50
20230828,101800,39955595,2440,2440,2440,2440,0
20230828,101700,39955595,2440,2440,2440,2440,0
20230828,101600,39955595,2440,2440,2440,2440,1
20230828,101500,39953155,2435,2435,2435,2435,0
20230828,101400,39953155,2435,2435,2435,2435,0
20230828,101300,39953155,2435,2435,2435,2435,0
20230828,101200,39953155,2435,2435,2435,2435,0
20230828,101100,39953155,2435,2435,2435,2435,0
20230828,101000,39953155,2435,2430,2435,2430,4266
20230828,100900,29585780,2430,2430,2430,2430,0
20230828,100800,29585780,2430,2430,2430,2430,0
20230828,100700,29585780,2430,2430,2430,2430,1
20230828,100600,29583350,2425,2430,2430,2425,1618
20230828,100500,25655300,2430,2430,2430,2430,0
20230828,100400,25655300,2430,2430,2430,2430,0
20230828,100300,25655300,2430,2425,2430,2425,500
20230828,100200,24440320,2430,2430,2430,2430,0
20230828,100100,24440320,2430,2430,2430,2430,0
20230828,100000,24440320,2430,2430,2430,2430,0
20230828,095900,24440320,2430,2430,2430,2430,0
20230828,095800,24440320,2430,2430,2430,2430,0
20230828,095700,24440320,2430,2430,2430,2430,0
20230828,095600,24440320,2430,2430,2430,2430,0
20230828,095500,24440320,2430,2430,2430,2430,0
20230828,095400,24440320,2430,2430,2430,2430,5
20230828,095300,24428170,2415,2415,2415,2415,2
20230828,095200,24423340,2415,2425,2425,2415,1352
20230828,095100,21148830,2430,2430,2430,2430,685
20230828,095000,19484280,2430,2430,2430,2430,0
20230828,094900,19484280,2430,2430,2430,2430,0
20230828,094800,19484280,2430,2430,2430,2430,2
20230828,094700,19479420,2430,2430,2430,2430,2
20230828,094600,19474560,2430,2430,2430,2430,1
20230828,094500,19472130,2430,2430,2430,2430,0
20230828,094400,19472130,2430,2430,2430,2430,417
20230828,094300,18458820,2430,2430,2430,2430,698
20230828,094200,16762680,2425,2425,2430,2425,456
20230828,094100,15654630,2425,2425,2425,2425,51
20230828,094000,15530955,2425,2425,2425,2425,8
20230828,093900,15511555,2425,2425,2425,2425,80
20230828,093800,15317555,2425,2430,2430,2425,76
20230828,093700,15133250,2430,2435,2435,2430,583
20230828,093600,13716545,2440,2440,2440,2440,0
20230828,093500,13716545,2440,2440,2440,2440,0
20230828,093400,13716545,2440,2440,2440,2440,0
20230828,093300,13716545,2440,2440,2440,2440,1
20230828,093200,13714105,2445,2445,2445,2445,58
20230828,093100,13572295,2445,2445,2445,2445,1
20230828,093000,13569850,2445,2445,2445,2445,12
20230828,092900,13540510,2435,2435,2435,2435,0
20230828,092800,13540510,2435,2435,2435,2435,0
20230828,092700,13540510,2435,2435,2435,2435,84
20230828,092600,13335970,2450,2440,2450,2440,500
20230828,092500,12112970,2440,2440,2440,2440,0
20230828,092400,12112970,2440,2440,2440,2440,200
20230828,092300,11624970,2440,2440,2440,2440,50
20230828,092200,11502970,2440,2435,2440,2435,387
20230828,092100,10560595,2430,2430,2430,2430,1249
20230828,092000,7525525,2430,2430,2430,2430,0
20230828,091900,7525525,2430,2430,2430,2420,3
20230828,091800,7518245,2420,2420,2420,2420,0
20230828,091700,7518245,2420,2420,2420,2420,0
20230828,091600,7518245,2420,2420,2420,2420,0
20230828,091500,7518245,2420,2420,2420,2420,50
20230828,091400,7397245,2430,2430,2430,2430,60
20230828,091300,7251445,2430,2430,2430,2430,0
20230828,091200,7251445,2430,2425,2430,2425,424
20230828,091100,6223220,2425,2425,2425,2425,0
20230828,091000,6223220,2425,2425,2425,2425,21
20230828,090900,6172295,2425,2425,2425,2425,0
20230828,090800,6172295,2425,2425,2425,2425,7
20230828,090700,6155320,2430,2415,2430,2415,206
20230828,090600,5654830,2430,2430,2430,2430,0
20230828,090500,5654830,2430,2430,2430,2430,0
20230828,090400,5654830,2430,2430,2430,2430,0
20230828,090300,5654830,2430,2425,2430,2425,374
20230828,090200,4747035,2425,2425,2425,2425,264
20230828,090100,4106835,2425,2425,2425,2425,0
20230828,090000,4106835,2425,2410,2425,2410,1704