KissMeData/457940/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205700,114868250,2060,2060,2060,2060,8640
20230828,205600,114868250,2060,2060,2060,2060,0
20230828,205500,114868250,2060,2060,2060,2060,0
20230828,205400,114868250,2060,2060,2060,2060,0
20230828,205300,114868250,2060,2060,2060,2060,0
20230828,205200,114868250,2060,2060,2060,2060,0
20230828,205100,114868250,2060,2060,2060,2060,0
20230828,205000,114868250,2060,2060,2060,2060,0
20230828,204900,114868250,2060,2060,2060,2060,0
20230828,204800,114868250,2060,2060,2060,2060,0
20230828,204700,114868250,2060,2060,2060,2060,0
20230828,204600,114868250,2060,2060,2060,2060,0
20230828,204500,114868250,2060,2060,2060,2060,0
20230828,204400,114868250,2060,2060,2060,2060,0
20230828,204300,114868250,2060,2060,2060,2060,0
20230828,204200,114868250,2060,2060,2060,2060,0
20230828,204100,114868250,2060,2060,2060,2060,0
20230828,204000,114868250,2060,2060,2060,2060,0
20230828,203900,114868250,2060,2060,2060,2060,0
20230828,203800,114868250,2060,2060,2060,2060,0
20230828,203700,114868250,2060,2060,2060,2060,0
20230828,203600,114868250,2060,2060,2060,2060,0
20230828,203500,114868250,2060,2060,2060,2060,0
20230828,203400,114868250,2060,2060,2060,2060,0
20230828,203300,114868250,2060,2060,2060,2060,0
20230828,203200,114868250,2060,2060,2060,2060,0
20230828,203100,114868250,2060,2060,2060,2060,0
20230828,203000,114868250,2060,2060,2060,2060,0
20230828,202900,114868250,2060,2060,2060,2060,0
20230828,202800,114868250,2060,2060,2060,2060,0
20230828,202700,114868250,2060,2060,2060,2060,8640
20230828,202600,114868250,2060,2060,2060,2060,0
20230828,202500,114868250,2060,2060,2060,2060,0
20230828,202400,114868250,2060,2060,2060,2060,0
20230828,202300,114868250,2060,2060,2060,2060,0
20230828,202200,114868250,2060,2060,2060,2060,0
20230828,202100,114868250,2060,2060,2060,2060,0
20230828,202000,114868250,2060,2060,2060,2060,0
20230828,201900,114868250,2060,2060,2060,2060,0
20230828,201800,114868250,2060,2060,2060,2060,0
20230828,201700,114868250,2060,2060,2060,2060,0
20230828,201600,114868250,2060,2060,2060,2060,0
20230828,201500,114868250,2060,2060,2060,2060,0
20230828,201400,114868250,2060,2060,2060,2060,0
20230828,201300,114868250,2060,2060,2060,2060,0
20230828,201200,114868250,2060,2060,2060,2060,0
20230828,201100,114868250,2060,2060,2060,2060,0
20230828,201000,114868250,2060,2060,2060,2060,0
20230828,200900,114868250,2060,2060,2060,2060,0
20230828,200800,114868250,2060,2060,2060,2060,0
20230828,200700,114868250,2060,2060,2060,2060,0
20230828,200600,114868250,2060,2060,2060,2060,0
20230828,200500,114868250,2060,2060,2060,2060,0
20230828,200400,114868250,2060,2060,2060,2060,0
20230828,200300,114868250,2060,2060,2060,2060,0
20230828,200200,114868250,2060,2060,2060,2060,0
20230828,200100,114868250,2060,2060,2060,2060,0
20230828,200000,114868250,2060,2060,2060,2060,0
20230828,195900,114868250,2060,2060,2060,2060,0
20230828,195800,114868250,2060,2060,2060,2060,0
20230828,195700,114868250,2060,2060,2060,2060,8640
20230828,195600,114868250,2060,2060,2060,2060,0
20230828,195500,114868250,2060,2060,2060,2060,0
20230828,195400,114868250,2060,2060,2060,2060,0
20230828,195300,114868250,2060,2060,2060,2060,0
20230828,195200,114868250,2060,2060,2060,2060,0
20230828,195100,114868250,2060,2060,2060,2060,0
20230828,195000,114868250,2060,2060,2060,2060,0
20230828,194900,114868250,2060,2060,2060,2060,0
20230828,194800,114868250,2060,2060,2060,2060,0
20230828,194700,114868250,2060,2060,2060,2060,0
20230828,194600,114868250,2060,2060,2060,2060,0
20230828,194500,114868250,2060,2060,2060,2060,0
20230828,194400,114868250,2060,2060,2060,2060,0
20230828,194300,114868250,2060,2060,2060,2060,0
20230828,194200,114868250,2060,2060,2060,2060,0
20230828,194100,114868250,2060,2060,2060,2060,0
20230828,194000,114868250,2060,2060,2060,2060,0
20230828,193900,114868250,2060,2060,2060,2060,0
20230828,193800,114868250,2060,2060,2060,2060,0
20230828,193700,114868250,2060,2060,2060,2060,0
20230828,193600,114868250,2060,2060,2060,2060,0
20230828,193500,114868250,2060,2060,2060,2060,0
20230828,193400,114868250,2060,2060,2060,2060,0
20230828,193300,114868250,2060,2060,2060,2060,0
20230828,193200,114868250,2060,2060,2060,2060,0
20230828,193100,114868250,2060,2060,2060,2060,0
20230828,193000,114868250,2060,2060,2060,2060,0
20230828,192900,114868250,2060,2060,2060,2060,0
20230828,192800,114868250,2060,2060,2060,2060,0
20230828,192700,114868250,2060,2060,2060,2060,8640
20230828,192600,114868250,2060,2060,2060,2060,0
20230828,192500,114868250,2060,2060,2060,2060,0
20230828,192400,114868250,2060,2060,2060,2060,0
20230828,192300,114868250,2060,2060,2060,2060,0
20230828,192200,114868250,2060,2060,2060,2060,0
20230828,192100,114868250,2060,2060,2060,2060,0
20230828,192000,114868250,2060,2060,2060,2060,0
20230828,191900,114868250,2060,2060,2060,2060,0
20230828,191800,114868250,2060,2060,2060,2060,0
20230828,191700,114868250,2060,2060,2060,2060,0
20230828,191600,114868250,2060,2060,2060,2060,0
20230828,191500,114868250,2060,2060,2060,2060,0
20230828,191400,114868250,2060,2060,2060,2060,0
20230828,191300,114868250,2060,2060,2060,2060,0
20230828,191200,114868250,2060,2060,2060,2060,0
20230828,191100,114868250,2060,2060,2060,2060,0
20230828,191000,114868250,2060,2060,2060,2060,0
20230828,190900,114868250,2060,2060,2060,2060,0
20230828,190800,114868250,2060,2060,2060,2060,0
20230828,190700,114868250,2060,2060,2060,2060,0
20230828,190600,114868250,2060,2060,2060,2060,0
20230828,190500,114868250,2060,2060,2060,2060,0
20230828,190400,114868250,2060,2060,2060,2060,0
20230828,190300,114868250,2060,2060,2060,2060,0
20230828,190200,114868250,2060,2060,2060,2060,0
20230828,190100,114868250,2060,2060,2060,2060,0
20230828,190000,114868250,2060,2060,2060,2060,0
20230828,185900,114868250,2060,2060,2060,2060,0
20230828,185800,114868250,2060,2060,2060,2060,0
20230828,185700,114868250,2060,2060,2060,2060,8640
20230828,185600,114868250,2060,2060,2060,2060,0
20230828,185500,114868250,2060,2060,2060,2060,0
20230828,185400,114868250,2060,2060,2060,2060,0
20230828,185300,114868250,2060,2060,2060,2060,0
20230828,185200,114868250,2060,2060,2060,2060,0
20230828,185100,114868250,2060,2060,2060,2060,0
20230828,185000,114868250,2060,2060,2060,2060,0
20230828,184900,114868250,2060,2060,2060,2060,0
20230828,184800,114868250,2060,2060,2060,2060,0
20230828,184700,114868250,2060,2060,2060,2060,0
20230828,184600,114868250,2060,2060,2060,2060,0
20230828,184500,114868250,2060,2060,2060,2060,0
20230828,184400,114868250,2060,2060,2060,2060,0
20230828,184300,114868250,2060,2060,2060,2060,0
20230828,184200,114868250,2060,2060,2060,2060,0
20230828,184100,114868250,2060,2060,2060,2060,0
20230828,184000,114868250,2060,2060,2060,2060,0
20230828,183900,114868250,2060,2060,2060,2060,0
20230828,183800,114868250,2060,2060,2060,2060,0
20230828,183700,114868250,2060,2060,2060,2060,0
20230828,183600,114868250,2060,2060,2060,2060,0
20230828,183500,114868250,2060,2060,2060,2060,0
20230828,183400,114868250,2060,2060,2060,2060,0
20230828,183300,114868250,2060,2060,2060,2060,0
20230828,183200,114868250,2060,2060,2060,2060,0
20230828,183100,114868250,2060,2060,2060,2060,0
20230828,183000,114868250,2060,2060,2060,2060,0
20230828,182900,114868250,2060,2060,2060,2060,0
20230828,182800,114868250,2060,2060,2060,2060,0
20230828,182700,114868250,2060,2060,2060,2060,8640
20230828,182600,114868250,2060,2060,2060,2060,0
20230828,182500,114868250,2060,2060,2060,2060,0
20230828,182400,114868250,2060,2060,2060,2060,0
20230828,182300,114868250,2060,2060,2060,2060,0
20230828,182200,114868250,2060,2060,2060,2060,0
20230828,182100,114868250,2060,2060,2060,2060,0
20230828,182000,114868250,2060,2060,2060,2060,0
20230828,181900,114868250,2060,2060,2060,2060,0
20230828,181800,114868250,2060,2060,2060,2060,0
20230828,181700,114868250,2060,2060,2060,2060,0
20230828,181600,114868250,2060,2060,2060,2060,0
20230828,181500,114868250,2060,2060,2060,2060,0
20230828,181400,114868250,2060,2060,2060,2060,0
20230828,181300,114868250,2060,2060,2060,2060,0
20230828,181200,114868250,2060,2060,2060,2060,0
20230828,181100,114868250,2060,2060,2060,2060,0
20230828,181000,114868250,2060,2060,2060,2060,0
20230828,180900,114868250,2060,2060,2060,2060,0
20230828,180800,114868250,2060,2060,2060,2060,0
20230828,180700,114868250,2060,2060,2060,2060,0
20230828,180600,114868250,2060,2060,2060,2060,0
20230828,180500,114868250,2060,2060,2060,2060,0
20230828,180400,114868250,2060,2060,2060,2060,0
20230828,180300,114868250,2060,2060,2060,2060,0
20230828,180200,114868250,2060,2060,2060,2060,0
20230828,180100,114868250,2060,2060,2060,2060,0
20230828,180000,114868250,2060,2060,2060,2060,0
20230828,175900,114868250,2060,2060,2060,2060,0
20230828,175800,114868250,2060,2060,2060,2060,0
20230828,175700,114868250,2060,2060,2060,2060,8640
20230828,175600,114868250,2060,2060,2060,2060,0
20230828,175500,114868250,2060,2060,2060,2060,0
20230828,175400,114868250,2060,2060,2060,2060,0
20230828,175300,114868250,2060,2060,2060,2060,0
20230828,175200,114868250,2060,2060,2060,2060,0
20230828,175100,114868250,2060,2060,2060,2060,0
20230828,175000,114868250,2060,2060,2060,2060,0
20230828,174900,114868250,2060,2060,2060,2060,0
20230828,174800,114868250,2060,2060,2060,2060,0
20230828,174700,114868250,2060,2060,2060,2060,0
20230828,174600,114868250,2060,2060,2060,2060,0
20230828,174500,114868250,2060,2060,2060,2060,0
20230828,174400,114868250,2060,2060,2060,2060,0
20230828,174300,114868250,2060,2060,2060,2060,0
20230828,174200,114868250,2060,2060,2060,2060,0
20230828,174100,114868250,2060,2060,2060,2060,0
20230828,174000,114868250,2060,2060,2060,2060,0
20230828,173900,114868250,2060,2060,2060,2060,0
20230828,173800,114868250,2060,2060,2060,2060,0
20230828,173700,114868250,2060,2060,2060,2060,0
20230828,173600,114868250,2060,2060,2060,2060,0
20230828,173500,114868250,2060,2060,2060,2060,0
20230828,173400,114868250,2060,2060,2060,2060,0
20230828,173300,114868250,2060,2060,2060,2060,0
20230828,173200,114868250,2060,2060,2060,2060,0
20230828,173100,114868250,2060,2060,2060,2060,0
20230828,173000,114868250,2060,2060,2060,2060,0
20230828,172900,114868250,2060,2060,2060,2060,0
20230828,172800,114868250,2060,2060,2060,2060,0
20230828,172700,114868250,2060,2060,2060,2060,8640
20230828,172600,114868250,2060,2060,2060,2060,0
20230828,172500,114868250,2060,2060,2060,2060,0
20230828,172400,114868250,2060,2060,2060,2060,0
20230828,172300,114868250,2060,2060,2060,2060,0
20230828,172200,114868250,2060,2060,2060,2060,0
20230828,172100,114868250,2060,2060,2060,2060,0
20230828,172000,114868250,2060,2060,2060,2060,0
20230828,171900,114868250,2060,2060,2060,2060,0
20230828,171800,114868250,2060,2060,2060,2060,0
20230828,171700,114868250,2060,2060,2060,2060,0
20230828,171600,114868250,2060,2060,2060,2060,0
20230828,171500,114868250,2060,2060,2060,2060,0
20230828,171400,114868250,2060,2060,2060,2060,0
20230828,171300,114868250,2060,2060,2060,2060,0
20230828,171200,114868250,2060,2060,2060,2060,0
20230828,171100,114868250,2060,2060,2060,2060,0
20230828,171000,114868250,2060,2060,2060,2060,0
20230828,170900,114868250,2060,2060,2060,2060,0
20230828,170800,114868250,2060,2060,2060,2060,0
20230828,170700,114868250,2060,2060,2060,2060,0
20230828,170600,114868250,2060,2060,2060,2060,0
20230828,170500,114868250,2060,2060,2060,2060,0
20230828,170400,114868250,2060,2060,2060,2060,0
20230828,170300,114868250,2060,2060,2060,2060,0
20230828,170200,114868250,2060,2060,2060,2060,0
20230828,170100,114868250,2060,2060,2060,2060,0
20230828,170000,114868250,2060,2060,2060,2060,0
20230828,165900,114868250,2060,2060,2060,2060,0
20230828,165800,114868250,2060,2060,2060,2060,0
20230828,165700,114868250,2060,2060,2060,2060,8640
20230828,165600,114868250,2060,2060,2060,2060,0
20230828,165500,114868250,2060,2060,2060,2060,0
20230828,165400,114868250,2060,2060,2060,2060,0
20230828,165300,114868250,2060,2060,2060,2060,0
20230828,165200,114868250,2060,2060,2060,2060,0
20230828,165100,114868250,2060,2060,2060,2060,0
20230828,165000,114868250,2060,2060,2060,2060,0
20230828,164900,114868250,2060,2060,2060,2060,0
20230828,164800,114868250,2060,2060,2060,2060,0
20230828,164700,114868250,2060,2060,2060,2060,0
20230828,164600,114868250,2060,2060,2060,2060,0
20230828,164500,114868250,2060,2060,2060,2060,0
20230828,164400,114868250,2060,2060,2060,2060,0
20230828,164300,114868250,2060,2060,2060,2060,0
20230828,164200,114868250,2060,2060,2060,2060,0
20230828,164100,114868250,2060,2060,2060,2060,0
20230828,164000,114868250,2060,2060,2060,2060,0
20230828,163900,114868250,2060,2060,2060,2060,0
20230828,163800,114868250,2060,2060,2060,2060,0
20230828,163700,114868250,2060,2060,2060,2060,0
20230828,163600,114868250,2060,2060,2060,2060,0
20230828,163500,114868250,2060,2060,2060,2060,0
20230828,163400,114868250,2060,2060,2060,2060,0
20230828,163300,114868250,2060,2060,2060,2060,0
20230828,163200,114868250,2060,2060,2060,2060,0
20230828,163100,114868250,2060,2060,2060,2060,0
20230828,163000,114868250,2060,2060,2060,2060,0
20230828,162900,114868250,2060,2060,2060,2060,0
20230828,162800,114868250,2060,2060,2060,2060,0
20230828,162700,114868250,2060,2060,2060,2060,8640
20230828,162600,114868250,2060,2060,2060,2060,0
20230828,162500,114868250,2060,2060,2060,2060,0
20230828,162400,114868250,2060,2060,2060,2060,0
20230828,162300,114868250,2060,2060,2060,2060,0
20230828,162200,114868250,2060,2060,2060,2060,0
20230828,162100,114868250,2060,2060,2060,2060,0
20230828,162000,114868250,2060,2060,2060,2060,0
20230828,161900,114868250,2060,2060,2060,2060,0
20230828,161800,114868250,2060,2060,2060,2060,0
20230828,161700,114868250,2060,2060,2060,2060,0
20230828,161600,114868250,2060,2060,2060,2060,0
20230828,161500,114868250,2060,2060,2060,2060,0
20230828,161400,114868250,2060,2060,2060,2060,0
20230828,161300,114868250,2060,2060,2060,2060,0
20230828,161200,114868250,2060,2060,2060,2060,0
20230828,161100,114868250,2060,2060,2060,2060,0
20230828,161000,114868250,2060,2060,2060,2060,0
20230828,160900,114868250,2060,2060,2060,2060,0
20230828,160800,114868250,2060,2060,2060,2060,0
20230828,160700,114868250,2060,2060,2060,2060,0
20230828,160600,114868250,2060,2060,2060,2060,0
20230828,160500,114868250,2060,2060,2060,2060,0
20230828,160400,114868250,2060,2060,2060,2060,0
20230828,160300,114868250,2060,2060,2060,2060,0
20230828,160200,114868250,2060,2060,2060,2060,0
20230828,160100,114868250,2060,2060,2060,2060,0
20230828,160000,114868250,2060,2060,2060,2060,0
20230828,155900,114868250,2060,2060,2060,2060,0
20230828,155800,114868250,2060,2060,2060,2060,0
20230828,155700,114868250,2060,2060,2060,2060,8640
20230828,155600,114868250,2060,2060,2060,2060,0
20230828,155500,114868250,2060,2060,2060,2060,0
20230828,155400,114868250,2060,2060,2060,2060,0
20230828,155300,114868250,2060,2060,2060,2060,0
20230828,155200,114868250,2060,2060,2060,2060,0
20230828,155100,114868250,2060,2060,2060,2060,0
20230828,155000,114868250,2060,2060,2060,2060,0
20230828,154900,114868250,2060,2060,2060,2060,0
20230828,154800,114868250,2060,2060,2060,2060,0
20230828,154700,114868250,2060,2060,2060,2060,0
20230828,154600,114868250,2060,2060,2060,2060,0
20230828,154500,114868250,2060,2060,2060,2060,0
20230828,154400,114868250,2060,2060,2060,2060,0
20230828,154300,114868250,2060,2060,2060,2060,0
20230828,154200,114868250,2060,2060,2060,2060,0
20230828,154100,114868250,2060,2060,2060,2060,0
20230828,154000,114868250,2060,2060,2060,2060,0
20230828,153900,114868250,2060,2060,2060,2060,0
20230828,153800,114868250,2060,2060,2060,2060,0
20230828,153700,114868250,2060,2060,2060,2060,0
20230828,153600,114868250,2060,2060,2060,2060,0
20230828,153500,114868250,2060,2060,2060,2060,0
20230828,153400,114868250,2060,2060,2060,2060,0
20230828,153300,114868250,2060,2060,2060,2060,0
20230828,153200,114868250,2060,2060,2060,2060,0
20230828,153100,114868250,2060,2060,2060,2060,0
20230828,153000,114868250,2060,2060,2060,2060,8640
20230828,152900,97069850,2065,2065,2065,2065,0
20230828,152800,97069850,2065,2065,2065,2065,0
20230828,152700,97069850,2065,2065,2065,2065,0
20230828,152600,97069850,2065,2065,2065,2065,0
20230828,152500,97069850,2065,2065,2065,2065,0
20230828,152400,97069850,2065,2065,2065,2065,0
20230828,152300,97069850,2065,2065,2065,2065,0
20230828,152200,97069850,2065,2065,2065,2065,0
20230828,152100,97069850,2065,2065,2065,2065,0
20230828,152000,97069850,2065,2065,2065,2065,0
20230828,151900,97069850,2065,2065,2065,2065,0
20230828,151800,97069850,2065,2065,2065,2065,0
20230828,151700,97069850,2065,2065,2065,2065,0
20230828,151600,97069850,2065,2065,2065,2065,0
20230828,151500,97069850,2065,2065,2065,2065,0
20230828,151400,97069850,2065,2065,2065,2065,0
20230828,151300,97069850,2065,2065,2065,2065,12
20230828,151200,97045070,2065,2065,2065,2065,0
20230828,151100,97045070,2065,2065,2065,2065,0
20230828,151000,97045070,2065,2065,2065,2065,28
20230828,150900,96987250,2060,2060,2060,2060,0
20230828,150800,96987250,2060,2060,2060,2060,0
20230828,150700,96987250,2060,2060,2060,2060,0
20230828,150600,96987250,2060,2060,2060,2060,2000
20230828,150500,92867250,2060,2060,2060,2060,200
20230828,150400,92455250,2060,2060,2060,2060,2599
20230828,150300,87101310,2060,2060,2060,2060,0
20230828,150200,87101310,2060,2060,2060,2060,0
20230828,150100,87101310,2060,2060,2060,2060,0
20230828,150000,87101310,2060,2060,2060,2060,0
20230828,145900,87101310,2060,2060,2060,2060,0
20230828,145800,87101310,2060,2060,2060,2060,0
20230828,145700,87101310,2060,2060,2060,2060,0
20230828,145600,87101310,2060,2060,2060,2060,0
20230828,145500,87101310,2060,2060,2060,2060,2251
20230828,145400,82464250,2060,2060,2060,2060,0
20230828,145300,82464250,2060,2060,2060,2060,2
20230828,145200,82460130,2065,2065,2065,2065,5
20230828,145100,82449805,2065,2065,2065,2065,0
20230828,145000,82449805,2065,2065,2065,2065,0
20230828,144900,82449805,2065,2065,2065,2065,0
20230828,144800,82449805,2065,2065,2065,2065,0
20230828,144700,82449805,2065,2065,2065,2065,0
20230828,144600,82449805,2065,2065,2065,2065,0
20230828,144500,82449805,2065,2065,2065,2065,0
20230828,144400,82449805,2065,2065,2065,2065,0
20230828,144300,82449805,2065,2065,2065,2065,1
20230828,144200,82447740,2060,2060,2060,2060,0
20230828,144100,82447740,2060,2060,2060,2060,0
20230828,144000,82447740,2060,2065,2065,2060,200
20230828,143900,82035715,2065,2065,2065,2065,0
20230828,143800,82035715,2065,2065,2065,2065,0
20230828,143700,82035715,2065,2065,2065,2065,5
20230828,143600,82025390,2065,2065,2065,2065,11
20230828,143500,82002675,2060,2060,2060,2060,0
20230828,143400,82002675,2060,2060,2060,2060,0
20230828,143300,82002675,2060,2060,2060,2060,1
20230828,143200,82000615,2070,2070,2070,2070,1
20230828,143100,81998545,2065,2065,2065,2065,0
20230828,143000,81998545,2065,2065,2065,2065,0
20230828,142900,81998545,2065,2065,2065,2065,0
20230828,142800,81998545,2065,2065,2065,2065,1000
20230828,142700,79933545,2065,2065,2065,2065,0
20230828,142600,79933545,2065,2065,2065,2065,0
20230828,142500,79933545,2065,2065,2065,2065,0
20230828,142400,79933545,2065,2065,2065,2065,0
20230828,142300,79933545,2065,2065,2065,2065,10
20230828,142200,79912895,2065,2065,2065,2065,28
20230828,142100,79855075,2060,2060,2060,2060,0
20230828,142000,79855075,2060,2060,2060,2060,0
20230828,141900,79855075,2060,2060,2060,2060,0
20230828,141800,79855075,2060,2060,2060,2060,0
20230828,141700,79855075,2060,2060,2060,2060,7
20230828,141600,79840655,2065,2065,2065,2065,0
20230828,141500,79840655,2065,2065,2065,2065,0
20230828,141400,79840655,2065,2065,2065,2065,0
20230828,141300,79840655,2065,2065,2065,2065,0
20230828,141200,79840655,2065,2065,2065,2065,0
20230828,141100,79840655,2065,2065,2065,2065,0
20230828,141000,79840655,2065,2065,2065,2065,0
20230828,140900,79840655,2065,2065,2065,2065,0
20230828,140800,79840655,2065,2065,2065,2065,0
20230828,140700,79840655,2065,2060,2065,2060,130
20230828,140600,79572255,2060,2060,2060,2060,0
20230828,140500,79572255,2060,2060,2060,2060,0
20230828,140400,79572255,2060,2060,2060,2060,0
20230828,140300,79572255,2060,2060,2060,2060,0
20230828,140200,79572255,2060,2060,2060,2060,46
20230828,140100,79477495,2060,2060,2060,2060,0
20230828,140000,79477495,2060,2060,2060,2060,0
20230828,135900,79477495,2060,2060,2060,2060,0
20230828,135800,79477495,2060,2060,2060,2060,0
20230828,135700,79477495,2060,2060,2060,2060,0
20230828,135600,79477495,2060,2060,2060,2060,0
20230828,135500,79477495,2060,2060,2060,2060,0
20230828,135400,79477495,2060,2060,2060,2060,0
20230828,135300,79477495,2060,2060,2060,2060,0
20230828,135200,79477495,2060,2060,2060,2060,0
20230828,135100,79477495,2060,2060,2060,2060,0
20230828,135000,79477495,2060,2060,2060,2060,2
20230828,134900,79473375,2065,2065,2065,2065,0
20230828,134800,79473375,2065,2065,2065,2065,0
20230828,134700,79473375,2065,2065,2065,2065,0
20230828,134600,79473375,2065,2065,2065,2065,1
20230828,134500,79471310,2065,2065,2065,2065,0
20230828,134400,79471310,2065,2065,2065,2065,0
20230828,134300,79471310,2065,2065,2065,2065,0
20230828,134200,79471310,2065,2065,2065,2065,0
20230828,134100,79471310,2065,2065,2065,2065,0
20230828,134000,79471310,2065,2065,2065,2065,1
20230828,133900,79469245,2065,2065,2065,2065,0
20230828,133800,79469245,2065,2060,2065,2060,7001
20230828,133700,65027075,2060,2060,2060,2060,0
20230828,133600,65027075,2060,2060,2060,2060,0
20230828,133500,65027075,2060,2060,2060,2060,0
20230828,133400,65027075,2060,2060,2060,2060,0
20230828,133300,65027075,2060,2060,2060,2060,0
20230828,133200,65027075,2060,2060,2060,2060,0
20230828,133100,65027075,2060,2060,2060,2060,0
20230828,133000,65027075,2060,2060,2060,2060,0
20230828,132900,65027075,2060,2060,2060,2060,0
20230828,132800,65027075,2060,2060,2060,2060,50
20230828,132700,64924075,2055,2055,2055,2055,0
20230828,132600,64924075,2055,2055,2055,2055,0
20230828,132500,64924075,2055,2055,2055,2055,0
20230828,132400,64924075,2055,2055,2055,2055,0
20230828,132300,64924075,2055,2055,2055,2055,0
20230828,132200,64924075,2055,2055,2055,2055,0
20230828,132100,64924075,2055,2055,2055,2055,0
20230828,132000,64924075,2055,2055,2055,2055,0
20230828,131900,64924075,2055,2055,2055,2055,0
20230828,131800,64924075,2055,2055,2055,2055,0
20230828,131700,64924075,2055,2055,2055,2055,227
20230828,131600,64457590,2055,2055,2055,2055,0
20230828,131500,64457590,2055,2055,2055,2055,0
20230828,131400,64457590,2055,2055,2055,2055,205
20230828,131300,64036315,2055,2055,2055,2055,0
20230828,131200,64036315,2055,2055,2055,2055,0
20230828,131100,64036315,2055,2055,2055,2055,0
20230828,131000,64036315,2055,2055,2055,2055,0
20230828,130900,64036315,2055,2055,2055,2055,393
20230828,130800,63228700,2055,2055,2055,2055,0
20230828,130700,63228700,2055,2055,2055,2055,0
20230828,130600,63228700,2055,2055,2055,2055,0
20230828,130500,63228700,2055,2055,2055,2055,0
20230828,130400,63228700,2055,2055,2055,2055,0
20230828,130300,63228700,2055,2055,2055,2055,0
20230828,130200,63228700,2055,2055,2055,2055,0
20230828,130100,63228700,2055,2055,2055,2055,0
20230828,130000,63228700,2055,2055,2055,2055,0
20230828,125900,63228700,2055,2055,2055,2055,0
20230828,125800,63228700,2055,2055,2055,2055,1506
20230828,125700,60133870,2055,2055,2055,2055,1
20230828,125600,60131815,2055,2055,2055,2055,300
20230828,125500,59515315,2055,2055,2055,2055,700
20230828,125400,58076815,2055,2055,2055,2055,213
20230828,125300,57639100,2055,2055,2055,2055,0
20230828,125200,57639100,2055,2055,2055,2055,24
20230828,125100,57589780,2055,2055,2055,2055,0
20230828,125000,57589780,2055,2055,2055,2055,1
20230828,124900,57587725,2055,2055,2055,2055,302
20230828,124800,56967115,2055,2055,2055,2055,10
20230828,124700,56946565,2055,2055,2055,2055,7
20230828,124600,56932180,2055,2055,2055,2055,0
20230828,124500,56932180,2055,2055,2055,2055,0
20230828,124400,56932180,2055,2055,2055,2055,0
20230828,124300,56932180,2055,2055,2055,2055,0
20230828,124200,56932180,2055,2055,2055,2055,0
20230828,124100,56932180,2055,2055,2055,2055,119
20230828,124000,56687635,2055,2055,2055,2055,10
20230828,123900,56667085,2055,2055,2055,2055,100
20230828,123800,56461585,2055,2055,2055,2055,134
20230828,123700,56186215,2055,2055,2055,2055,0
20230828,123600,56186215,2055,2055,2055,2055,40
20230828,123500,56104015,2060,2060,2060,2060,214
20230828,123400,55663175,2060,2060,2060,2060,0
20230828,123300,55663175,2060,2060,2060,2060,0
20230828,123200,55663175,2060,2060,2060,2060,0
20230828,123100,55663175,2060,2060,2060,2060,0
20230828,123000,55663175,2060,2060,2060,2060,1000
20230828,122900,53603175,2060,2060,2060,2060,0
20230828,122800,53603175,2060,2060,2060,2060,0
20230828,122700,53603175,2060,2060,2060,2060,0
20230828,122600,53603175,2060,2060,2060,2060,0
20230828,122500,53603175,2060,2060,2060,2060,0
20230828,122400,53603175,2060,2060,2060,2060,0
20230828,122300,53603175,2060,2060,2060,2060,0
20230828,122200,53603175,2060,2060,2060,2060,0
20230828,122100,53603175,2060,2060,2060,2060,2137
20230828,122000,49200955,2060,2060,2060,2060,18
20230828,121900,49163875,2060,2060,2060,2060,0
20230828,121800,49163875,2060,2060,2060,2060,0
20230828,121700,49163875,2060,2060,2060,2060,0
20230828,121600,49163875,2060,2060,2060,2060,1100
20230828,121500,46897875,2060,2060,2060,2060,0
20230828,121400,46897875,2060,2060,2060,2060,0
20230828,121300,46897875,2060,2060,2060,2060,0
20230828,121200,46897875,2060,2060,2060,2060,0
20230828,121100,46897875,2060,2060,2060,2060,300
20230828,121000,46279875,2065,2065,2065,2065,100
20230828,120900,46073375,2065,2065,2065,2065,0
20230828,120800,46073375,2065,2065,2065,2065,0
20230828,120700,46073375,2065,2065,2065,2065,0
20230828,120600,46073375,2065,2065,2065,2065,0
20230828,120500,46073375,2065,2065,2065,2065,0
20230828,120400,46073375,2065,2065,2065,2065,0
20230828,120300,46073375,2065,2065,2065,2065,0
20230828,120200,46073375,2065,2065,2065,2065,0
20230828,120100,46073375,2065,2065,2065,2065,0
20230828,120000,46073375,2065,2065,2065,2065,0
20230828,115900,46073375,2065,2065,2065,2065,0
20230828,115800,46073375,2065,2065,2065,2065,0
20230828,115700,46073375,2065,2065,2065,2065,0
20230828,115600,46073375,2065,2065,2065,2065,1
20230828,115500,46071310,2060,2060,2060,2060,0
20230828,115400,46071310,2060,2060,2060,2060,0
20230828,115300,46071310,2060,2060,2060,2060,0
20230828,115200,46071310,2060,2060,2060,2060,0
20230828,115100,46071310,2060,2060,2060,2060,0
20230828,115000,46071310,2060,2060,2060,2060,1000
20230828,114900,44011310,2060,2060,2060,2060,0
20230828,114800,44011310,2060,2060,2060,2060,14
20230828,114700,43982470,2065,2065,2065,2065,1
20230828,114600,43980405,2065,2065,2065,2065,0
20230828,114500,43980405,2065,2065,2065,2065,0
20230828,114400,43980405,2065,2065,2065,2065,0
20230828,114300,43980405,2065,2065,2065,2065,1000
20230828,114200,41915405,2065,2065,2065,2065,0
20230828,114100,41915405,2065,2065,2065,2065,0
20230828,114000,41915405,2065,2065,2065,2065,0
20230828,113900,41915405,2065,2065,2065,2065,0
20230828,113800,41915405,2065,2065,2065,2065,0
20230828,113700,41915405,2065,2065,2065,2065,2
20230828,113600,41911275,2065,2065,2065,2065,214
20230828,113500,41469365,2065,2065,2065,2065,0
20230828,113400,41469365,2065,2065,2065,2065,147
20230828,113300,41165810,2065,2065,2065,2065,0
20230828,113200,41165810,2065,2065,2065,2065,0
20230828,113100,41165810,2065,2065,2065,2065,0
20230828,113000,41165810,2065,2065,2065,2065,1
20230828,112900,41163745,2060,2060,2060,2060,0
20230828,112800,41163745,2060,2060,2060,2060,0
20230828,112700,41163745,2060,2060,2060,2060,0
20230828,112600,41163745,2060,2060,2060,2060,0
20230828,112500,41163745,2060,2060,2060,2060,0
20230828,112400,41163745,2060,2060,2060,2060,101
20230828,112300,40955685,2060,2060,2060,2060,0
20230828,112200,40955685,2060,2060,2060,2060,28
20230828,112100,40898005,2060,2060,2060,2060,0
20230828,112000,40898005,2060,2060,2060,2060,0
20230828,111900,40898005,2060,2060,2060,2060,0
20230828,111800,40898005,2060,2060,2060,2060,0
20230828,111700,40898005,2060,2060,2060,2060,0
20230828,111600,40898005,2060,2060,2060,2060,0
20230828,111500,40898005,2060,2060,2060,2060,20
20230828,111400,40856805,2060,2060,2060,2060,113
20230828,111300,40624025,2060,2060,2060,2060,1
20230828,111200,40621965,2060,2060,2060,2060,0
20230828,111100,40621965,2060,2060,2060,2060,0
20230828,111000,40621965,2060,2060,2060,2060,0
20230828,110900,40621965,2060,2060,2060,2060,0
20230828,110800,40621965,2060,2060,2060,2060,0
20230828,110700,40621965,2060,2060,2060,2060,0
20230828,110600,40621965,2060,2060,2060,2060,419
20230828,110500,39758825,2060,2060,2060,2060,0
20230828,110400,39758825,2060,2060,2060,2060,0
20230828,110300,39758825,2060,2060,2060,2060,0
20230828,110200,39758825,2060,2060,2060,2060,0
20230828,110100,39758825,2060,2060,2060,2060,1091
20230828,110000,37511365,2060,2060,2060,2060,0
20230828,105900,37511365,2060,2060,2060,2060,0
20230828,105800,37511365,2060,2060,2060,2060,1
20230828,105700,37509305,2060,2060,2060,2060,116
20230828,105600,37270345,2060,2060,2060,2060,1
20230828,105500,37268285,2060,2060,2060,2060,22
20230828,105400,37222965,2060,2060,2060,2060,0
20230828,105300,37222965,2060,2060,2060,2060,0
20230828,105200,37222965,2060,2060,2060,2060,0
20230828,105100,37222965,2060,2060,2060,2060,0
20230828,105000,37222965,2060,2060,2060,2060,0
20230828,104900,37222965,2060,2060,2060,2060,48
20230828,104800,37124085,2065,2065,2065,2065,0
20230828,104700,37124085,2065,2065,2065,2065,116
20230828,104600,36884545,2065,2065,2065,2065,0
20230828,104500,36884545,2065,2065,2065,2065,0
20230828,104400,36884545,2065,2065,2065,2065,0
20230828,104300,36884545,2065,2065,2065,2065,0
20230828,104200,36884545,2065,2065,2065,2065,0
20230828,104100,36884545,2065,2065,2065,2065,35
20230828,104000,36812270,2065,2065,2065,2065,0
20230828,103900,36812270,2065,2065,2065,2065,0
20230828,103800,36812270,2065,2060,2065,2060,172
20230828,103700,36457940,2055,2055,2055,2055,0
20230828,103600,36457940,2055,2055,2055,2055,20
20230828,103500,36416840,2055,2055,2055,2055,4
20230828,103400,36408620,2055,2055,2055,2055,80
20230828,103300,36244220,2060,2060,2060,2060,28
20230828,103200,36186540,2060,2060,2060,2060,0
20230828,103100,36186540,2060,2060,2060,2060,0
20230828,103000,36186540,2060,2060,2060,2060,1
20230828,102900,36184480,2055,2055,2055,2055,0
20230828,102800,36184480,2055,2055,2055,2055,0
20230828,102700,36184480,2055,2055,2055,2055,79
20230828,102600,36022135,2055,2055,2055,2055,1
20230828,102500,36020080,2060,2060,2060,2060,0
20230828,102400,36020080,2060,2060,2060,2060,0
20230828,102300,36020080,2060,2060,2060,2060,0
20230828,102200,36020080,2060,2060,2060,2060,100
20230828,102100,35814080,2060,2060,2060,2060,0
20230828,102000,35814080,2060,2060,2060,2060,1
20230828,101900,35812020,2055,2055,2055,2055,6
20230828,101800,35799690,2060,2060,2060,2060,2000
20230828,101700,31679690,2060,2060,2060,2060,0
20230828,101600,31679690,2060,2060,2060,2060,0
20230828,101500,31679690,2060,2065,2065,2060,483
20230828,101400,30684705,2060,2060,2060,2060,0
20230828,101300,30684705,2060,2060,2060,2060,0
20230828,101200,30684705,2060,2060,2060,2060,0
20230828,101100,30684705,2060,2060,2060,2060,0
20230828,101000,30684705,2060,2060,2060,2060,0
20230828,100900,30684705,2060,2060,2060,2060,1
20230828,100800,30682645,2060,2060,2060,2060,0
20230828,100700,30682645,2060,2060,2060,2060,0
20230828,100600,30682645,2060,2060,2060,2060,1550
20230828,100500,27489645,2060,2060,2060,2060,2000
20230828,100400,23369645,2060,2060,2060,2060,0
20230828,100300,23369645,2060,2060,2060,2060,69
20230828,100200,23227505,2060,2060,2060,2060,0
20230828,100100,23227505,2060,2060,2060,2060,0
20230828,100000,23227505,2060,2060,2060,2060,0
20230828,095900,23227505,2060,2060,2060,2060,0
20230828,095800,23227505,2060,2060,2060,2060,80
20230828,095700,23062705,2060,2060,2060,2060,0
20230828,095600,23062705,2060,2060,2060,2060,0
20230828,095500,23062705,2060,2060,2060,2060,100
20230828,095400,22856705,2060,2060,2060,2060,0
20230828,095300,22856705,2060,2060,2060,2060,0
20230828,095200,22856705,2060,2060,2060,2060,0
20230828,095100,22856705,2060,2060,2060,2060,0
20230828,095000,22856705,2060,2060,2060,2060,0
20230828,094900,22856705,2060,2060,2060,2060,1
20230828,094800,22854645,2060,2060,2060,2060,355
20230828,094700,22123345,2060,2060,2060,2060,655
20230828,094600,20774045,2055,2055,2055,2055,0
20230828,094500,20774045,2055,2055,2055,2055,0
20230828,094400,20774045,2055,2060,2060,2055,1426
20230828,094300,17838475,2060,2060,2060,2060,0
20230828,094200,17838475,2060,2055,2060,2055,2
20230828,094100,17834360,2055,2055,2055,2055,0
20230828,094000,17834360,2055,2055,2055,2055,1
20230828,093900,17832305,2055,2055,2055,2055,22
20230828,093800,17787095,2055,2055,2055,2055,55
20230828,093700,17674070,2055,2055,2055,2055,113
20230828,093600,17441855,2060,2060,2060,2060,2
20230828,093500,17437735,2060,2060,2060,2060,0
20230828,093400,17437735,2060,2055,2060,2055,1201
20230828,093300,14969675,2060,2055,2060,2055,8
20230828,093200,14953230,2060,2060,2060,2055,56
20230828,093100,14838120,2060,2055,2060,2055,6
20230828,093000,14825785,2060,2060,2060,2060,0
20230828,092900,14825785,2060,2060,2060,2060,0
20230828,092800,14825785,2060,2060,2060,2060,0
20230828,092700,14825785,2060,2060,2060,2060,1001
20230828,092600,12763725,2055,2055,2055,2055,0
20230828,092500,12763725,2055,2055,2055,2055,0
20230828,092400,12763725,2055,2055,2055,2055,0
20230828,092300,12763725,2055,2060,2060,2055,63
20230828,092200,12634195,2060,2060,2060,2060,0
20230828,092100,12634195,2060,2060,2060,2060,30
20230828,092000,12572395,2060,2060,2060,2060,0
20230828,091900,12572395,2060,2060,2060,2060,0
20230828,091800,12572395,2060,2060,2060,2060,0
20230828,091700,12572395,2060,2060,2060,2060,0
20230828,091600,12572395,2060,2060,2060,2060,1
20230828,091500,12570335,2055,2055,2055,2055,0
20230828,091400,12570335,2055,2055,2055,2055,272
20230828,091300,12011375,2055,2055,2055,2055,1270
20230828,091200,9401525,2060,2060,2060,2060,1
20230828,091100,9399465,2055,2055,2055,2055,100
20230828,091000,9193965,2055,2055,2055,2055,47
20230828,090900,9097380,2055,2055,2055,2055,195
20230828,090800,8696655,2055,2055,2055,2055,239
20230828,090700,8205510,2055,2055,2055,2055,623
20230828,090600,6925245,2060,2060,2060,2060,0
20230828,090500,6925245,2060,2060,2060,2060,0
20230828,090400,6925245,2060,2060,2060,2060,61
20230828,090300,6799585,2060,2060,2060,2060,300
20230828,090200,6181585,2060,2060,2060,2060,0
20230828,090100,6181585,2060,2060,2060,2060,0
20230828,090000,6181585,2060,2065,2065,2060,2994