KissMeData/457940/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,210200,81624980,2070,2070,2070,2070,116
20230829,210100,81624980,2070,2070,2070,2070,0
20230829,210000,81624980,2070,2070,2070,2070,0
20230829,205900,81624980,2070,2070,2070,2070,0
20230829,205800,81624980,2070,2070,2070,2070,0
20230829,205700,81624980,2070,2070,2070,2070,0
20230829,205600,81624980,2070,2070,2070,2070,0
20230829,205500,81624980,2070,2070,2070,2070,0
20230829,205400,81624980,2070,2070,2070,2070,0
20230829,205300,81624980,2070,2070,2070,2070,0
20230829,205200,81624980,2070,2070,2070,2070,0
20230829,205100,81624980,2070,2070,2070,2070,0
20230829,205000,81624980,2070,2070,2070,2070,0
20230829,204900,81624980,2070,2070,2070,2070,0
20230829,204800,81624980,2070,2070,2070,2070,0
20230829,204700,81624980,2070,2070,2070,2070,0
20230829,204600,81624980,2070,2070,2070,2070,0
20230829,204500,81624980,2070,2070,2070,2070,0
20230829,204400,81624980,2070,2070,2070,2070,0
20230829,204300,81624980,2070,2070,2070,2070,0
20230829,204200,81624980,2070,2070,2070,2070,0
20230829,204100,81624980,2070,2070,2070,2070,0
20230829,204000,81624980,2070,2070,2070,2070,0
20230829,203900,81624980,2070,2070,2070,2070,0
20230829,203800,81624980,2070,2070,2070,2070,0
20230829,203700,81624980,2070,2070,2070,2070,0
20230829,203600,81624980,2070,2070,2070,2070,0
20230829,203500,81624980,2070,2070,2070,2070,0
20230829,203400,81624980,2070,2070,2070,2070,0
20230829,203300,81624980,2070,2070,2070,2070,0
20230829,203200,81624980,2070,2070,2070,2070,116
20230829,203100,81624980,2070,2070,2070,2070,0
20230829,203000,81624980,2070,2070,2070,2070,0
20230829,202900,81624980,2070,2070,2070,2070,0
20230829,202800,81624980,2070,2070,2070,2070,0
20230829,202700,81624980,2070,2070,2070,2070,0
20230829,202600,81624980,2070,2070,2070,2070,0
20230829,202500,81624980,2070,2070,2070,2070,0
20230829,202400,81624980,2070,2070,2070,2070,0
20230829,202300,81624980,2070,2070,2070,2070,0
20230829,202200,81624980,2070,2070,2070,2070,0
20230829,202100,81624980,2070,2070,2070,2070,0
20230829,202000,81624980,2070,2070,2070,2070,0
20230829,201900,81624980,2070,2070,2070,2070,0
20230829,201800,81624980,2070,2070,2070,2070,0
20230829,201700,81624980,2070,2070,2070,2070,0
20230829,201600,81624980,2070,2070,2070,2070,0
20230829,201500,81624980,2070,2070,2070,2070,0
20230829,201400,81624980,2070,2070,2070,2070,0
20230829,201300,81624980,2070,2070,2070,2070,0
20230829,201200,81624980,2070,2070,2070,2070,0
20230829,201100,81624980,2070,2070,2070,2070,0
20230829,201000,81624980,2070,2070,2070,2070,0
20230829,200900,81624980,2070,2070,2070,2070,0
20230829,200800,81624980,2070,2070,2070,2070,0
20230829,200700,81624980,2070,2070,2070,2070,0
20230829,200600,81624980,2070,2070,2070,2070,0
20230829,200500,81624980,2070,2070,2070,2070,0
20230829,200400,81624980,2070,2070,2070,2070,0
20230829,200300,81624980,2070,2070,2070,2070,0
20230829,200200,81624980,2070,2070,2070,2070,116
20230829,200100,81624980,2070,2070,2070,2070,0
20230829,200000,81624980,2070,2070,2070,2070,0
20230829,195900,81624980,2070,2070,2070,2070,0
20230829,195800,81624980,2070,2070,2070,2070,0
20230829,195700,81624980,2070,2070,2070,2070,0
20230829,195600,81624980,2070,2070,2070,2070,0
20230829,195500,81624980,2070,2070,2070,2070,0
20230829,195400,81624980,2070,2070,2070,2070,0
20230829,195300,81624980,2070,2070,2070,2070,0
20230829,195200,81624980,2070,2070,2070,2070,0
20230829,195100,81624980,2070,2070,2070,2070,0
20230829,195000,81624980,2070,2070,2070,2070,0
20230829,194900,81624980,2070,2070,2070,2070,0
20230829,194800,81624980,2070,2070,2070,2070,0
20230829,194700,81624980,2070,2070,2070,2070,0
20230829,194600,81624980,2070,2070,2070,2070,0
20230829,194500,81624980,2070,2070,2070,2070,0
20230829,194400,81624980,2070,2070,2070,2070,0
20230829,194300,81624980,2070,2070,2070,2070,0
20230829,194200,81624980,2070,2070,2070,2070,0
20230829,194100,81624980,2070,2070,2070,2070,0
20230829,194000,81624980,2070,2070,2070,2070,0
20230829,193900,81624980,2070,2070,2070,2070,0
20230829,193800,81624980,2070,2070,2070,2070,0
20230829,193700,81624980,2070,2070,2070,2070,0
20230829,193600,81624980,2070,2070,2070,2070,0
20230829,193500,81624980,2070,2070,2070,2070,0
20230829,193400,81624980,2070,2070,2070,2070,0
20230829,193300,81624980,2070,2070,2070,2070,0
20230829,193200,81624980,2070,2070,2070,2070,116
20230829,193100,81624980,2070,2070,2070,2070,0
20230829,193000,81624980,2070,2070,2070,2070,0
20230829,192900,81624980,2070,2070,2070,2070,0
20230829,192800,81624980,2070,2070,2070,2070,0
20230829,192700,81624980,2070,2070,2070,2070,0
20230829,192600,81624980,2070,2070,2070,2070,0
20230829,192500,81624980,2070,2070,2070,2070,0
20230829,192400,81624980,2070,2070,2070,2070,0
20230829,192300,81624980,2070,2070,2070,2070,0
20230829,192200,81624980,2070,2070,2070,2070,0
20230829,192100,81624980,2070,2070,2070,2070,0
20230829,192000,81624980,2070,2070,2070,2070,0
20230829,191900,81624980,2070,2070,2070,2070,0
20230829,191800,81624980,2070,2070,2070,2070,0
20230829,191700,81624980,2070,2070,2070,2070,0
20230829,191600,81624980,2070,2070,2070,2070,0
20230829,191500,81624980,2070,2070,2070,2070,0
20230829,191400,81624980,2070,2070,2070,2070,0
20230829,191300,81624980,2070,2070,2070,2070,0
20230829,191200,81624980,2070,2070,2070,2070,0
20230829,191100,81624980,2070,2070,2070,2070,0
20230829,191000,81624980,2070,2070,2070,2070,0
20230829,190900,81624980,2070,2070,2070,2070,0
20230829,190800,81624980,2070,2070,2070,2070,0
20230829,190700,81624980,2070,2070,2070,2070,0
20230829,190600,81624980,2070,2070,2070,2070,0
20230829,190500,81624980,2070,2070,2070,2070,0
20230829,190400,81624980,2070,2070,2070,2070,0
20230829,190300,81624980,2070,2070,2070,2070,0
20230829,190200,81624980,2070,2070,2070,2070,116
20230829,190100,81624980,2070,2070,2070,2070,0
20230829,190000,81624980,2070,2070,2070,2070,0
20230829,185900,81624980,2070,2070,2070,2070,0
20230829,185800,81624980,2070,2070,2070,2070,0
20230829,185700,81624980,2070,2070,2070,2070,0
20230829,185600,81624980,2070,2070,2070,2070,0
20230829,185500,81624980,2070,2070,2070,2070,0
20230829,185400,81624980,2070,2070,2070,2070,0
20230829,185300,81624980,2070,2070,2070,2070,0
20230829,185200,81624980,2070,2070,2070,2070,0
20230829,185100,81624980,2070,2070,2070,2070,0
20230829,185000,81624980,2070,2070,2070,2070,0
20230829,184900,81624980,2070,2070,2070,2070,0
20230829,184800,81624980,2070,2070,2070,2070,0
20230829,184700,81624980,2070,2070,2070,2070,0
20230829,184600,81624980,2070,2070,2070,2070,0
20230829,184500,81624980,2070,2070,2070,2070,0
20230829,184400,81624980,2070,2070,2070,2070,0
20230829,184300,81624980,2070,2070,2070,2070,0
20230829,184200,81624980,2070,2070,2070,2070,0
20230829,184100,81624980,2070,2070,2070,2070,0
20230829,184000,81624980,2070,2070,2070,2070,0
20230829,183900,81624980,2070,2070,2070,2070,0
20230829,183800,81624980,2070,2070,2070,2070,0
20230829,183700,81624980,2070,2070,2070,2070,0
20230829,183600,81624980,2070,2070,2070,2070,0
20230829,183500,81624980,2070,2070,2070,2070,0
20230829,183400,81624980,2070,2070,2070,2070,0
20230829,183300,81624980,2070,2070,2070,2070,0
20230829,183200,81624980,2070,2070,2070,2070,116
20230829,183100,81624980,2070,2070,2070,2070,0
20230829,183000,81624980,2070,2070,2070,2070,0
20230829,182900,81624980,2070,2070,2070,2070,0
20230829,182800,81624980,2070,2070,2070,2070,0
20230829,182700,81624980,2070,2070,2070,2070,0
20230829,182600,81624980,2070,2070,2070,2070,0
20230829,182500,81624980,2070,2070,2070,2070,0
20230829,182400,81624980,2070,2070,2070,2070,0
20230829,182300,81624980,2070,2070,2070,2070,0
20230829,182200,81624980,2070,2070,2070,2070,0
20230829,182100,81624980,2070,2070,2070,2070,0
20230829,182000,81624980,2070,2070,2070,2070,0
20230829,181900,81624980,2070,2070,2070,2070,0
20230829,181800,81624980,2070,2070,2070,2070,0
20230829,181700,81624980,2070,2070,2070,2070,0
20230829,181600,81624980,2070,2070,2070,2070,0
20230829,181500,81624980,2070,2070,2070,2070,0
20230829,181400,81624980,2070,2070,2070,2070,0
20230829,181300,81624980,2070,2070,2070,2070,0
20230829,181200,81624980,2070,2070,2070,2070,0
20230829,181100,81624980,2070,2070,2070,2070,0
20230829,181000,81624980,2070,2070,2070,2070,0
20230829,180900,81624980,2070,2070,2070,2070,0
20230829,180800,81624980,2070,2070,2070,2070,0
20230829,180700,81624980,2070,2070,2070,2070,0
20230829,180600,81624980,2070,2070,2070,2070,0
20230829,180500,81624980,2070,2070,2070,2070,0
20230829,180400,81624980,2070,2070,2070,2070,0
20230829,180300,81624980,2070,2070,2070,2070,0
20230829,180200,81624980,2070,2070,2070,2070,116
20230829,180100,81624980,2070,2070,2070,2070,0
20230829,180000,81624980,2070,2070,2070,2070,0
20230829,175900,81624980,2070,2070,2070,2070,0
20230829,175800,81624980,2070,2070,2070,2070,0
20230829,175700,81624980,2070,2070,2070,2070,0
20230829,175600,81624980,2070,2070,2070,2070,0
20230829,175500,81624980,2070,2070,2070,2070,0
20230829,175400,81624980,2070,2070,2070,2070,0
20230829,175300,81624980,2070,2070,2070,2070,0
20230829,175200,81624980,2070,2070,2070,2070,0
20230829,175100,81624980,2070,2070,2070,2070,0
20230829,175000,81624980,2070,2070,2070,2070,0
20230829,174900,81624980,2070,2070,2070,2070,0
20230829,174800,81624980,2070,2070,2070,2070,0
20230829,174700,81624980,2070,2070,2070,2070,0
20230829,174600,81624980,2070,2070,2070,2070,0
20230829,174500,81624980,2070,2070,2070,2070,0
20230829,174400,81624980,2070,2070,2070,2070,0
20230829,174300,81624980,2070,2070,2070,2070,0
20230829,174200,81624980,2070,2070,2070,2070,0
20230829,174100,81624980,2070,2070,2070,2070,0
20230829,174000,81624980,2070,2070,2070,2070,0
20230829,173900,81624980,2070,2070,2070,2070,0
20230829,173800,81624980,2070,2070,2070,2070,0
20230829,173700,81624980,2070,2070,2070,2070,0
20230829,173600,81624980,2070,2070,2070,2070,0
20230829,173500,81624980,2070,2070,2070,2070,0
20230829,173400,81624980,2070,2070,2070,2070,0
20230829,173300,81624980,2070,2070,2070,2070,0
20230829,173200,81624980,2070,2070,2070,2070,116
20230829,173100,81624980,2070,2070,2070,2070,0
20230829,173000,81624980,2070,2070,2070,2070,0
20230829,172900,81624980,2070,2070,2070,2070,0
20230829,172800,81624980,2070,2070,2070,2070,0
20230829,172700,81624980,2070,2070,2070,2070,0
20230829,172600,81624980,2070,2070,2070,2070,0
20230829,172500,81624980,2070,2070,2070,2070,0
20230829,172400,81624980,2070,2070,2070,2070,0
20230829,172300,81624980,2070,2070,2070,2070,0
20230829,172200,81624980,2070,2070,2070,2070,0
20230829,172100,81624980,2070,2070,2070,2070,0
20230829,172000,81624980,2070,2070,2070,2070,0
20230829,171900,81624980,2070,2070,2070,2070,0
20230829,171800,81624980,2070,2070,2070,2070,0
20230829,171700,81624980,2070,2070,2070,2070,0
20230829,171600,81624980,2070,2070,2070,2070,0
20230829,171500,81624980,2070,2070,2070,2070,0
20230829,171400,81624980,2070,2070,2070,2070,0
20230829,171300,81624980,2070,2070,2070,2070,0
20230829,171200,81624980,2070,2070,2070,2070,0
20230829,171100,81624980,2070,2070,2070,2070,0
20230829,171000,81624980,2070,2070,2070,2070,0
20230829,170900,81624980,2070,2070,2070,2070,0
20230829,170800,81624980,2070,2070,2070,2070,0
20230829,170700,81624980,2070,2070,2070,2070,0
20230829,170600,81624980,2070,2070,2070,2070,0
20230829,170500,81624980,2070,2070,2070,2070,0
20230829,170400,81624980,2070,2070,2070,2070,0
20230829,170300,81624980,2070,2070,2070,2070,0
20230829,170200,81624980,2070,2070,2070,2070,116
20230829,170100,81624980,2070,2070,2070,2070,0
20230829,170000,81624980,2070,2070,2070,2070,0
20230829,165900,81624980,2070,2070,2070,2070,0
20230829,165800,81624980,2070,2070,2070,2070,0
20230829,165700,81624980,2070,2070,2070,2070,0
20230829,165600,81624980,2070,2070,2070,2070,0
20230829,165500,81624980,2070,2070,2070,2070,0
20230829,165400,81624980,2070,2070,2070,2070,0
20230829,165300,81624980,2070,2070,2070,2070,0
20230829,165200,81624980,2070,2070,2070,2070,0
20230829,165100,81624980,2070,2070,2070,2070,0
20230829,165000,81624980,2070,2070,2070,2070,0
20230829,164900,81624980,2070,2070,2070,2070,0
20230829,164800,81624980,2070,2070,2070,2070,0
20230829,164700,81624980,2070,2070,2070,2070,0
20230829,164600,81624980,2070,2070,2070,2070,0
20230829,164500,81624980,2070,2070,2070,2070,0
20230829,164400,81624980,2070,2070,2070,2070,0
20230829,164300,81624980,2070,2070,2070,2070,0
20230829,164200,81624980,2070,2070,2070,2070,0
20230829,164100,81624980,2070,2070,2070,2070,0
20230829,164000,81624980,2070,2070,2070,2070,0
20230829,163900,81624980,2070,2070,2070,2070,0
20230829,163800,81624980,2070,2070,2070,2070,0
20230829,163700,81624980,2070,2070,2070,2070,0
20230829,163600,81624980,2070,2070,2070,2070,0
20230829,163500,81624980,2070,2070,2070,2070,0
20230829,163400,81624980,2070,2070,2070,2070,0
20230829,163300,81624980,2070,2070,2070,2070,0
20230829,163200,81624980,2070,2070,2070,2070,116
20230829,163100,81624980,2070,2070,2070,2070,0
20230829,163000,81624980,2070,2070,2070,2070,0
20230829,162900,81624980,2070,2070,2070,2070,0
20230829,162800,81624980,2070,2070,2070,2070,0
20230829,162700,81624980,2070,2070,2070,2070,0
20230829,162600,81624980,2070,2070,2070,2070,0
20230829,162500,81624980,2070,2070,2070,2070,0
20230829,162400,81624980,2070,2070,2070,2070,0
20230829,162300,81624980,2070,2070,2070,2070,0
20230829,162200,81624980,2070,2070,2070,2070,0
20230829,162100,81624980,2070,2070,2070,2070,0
20230829,162000,81624980,2070,2070,2070,2070,0
20230829,161900,81624980,2070,2070,2070,2070,0
20230829,161800,81624980,2070,2070,2070,2070,0
20230829,161700,81624980,2070,2070,2070,2070,0
20230829,161600,81624980,2070,2070,2070,2070,0
20230829,161500,81624980,2070,2070,2070,2070,0
20230829,161400,81624980,2070,2070,2070,2070,0
20230829,161300,81624980,2070,2070,2070,2070,0
20230829,161200,81624980,2070,2070,2070,2070,0
20230829,161100,81624980,2070,2070,2070,2070,0
20230829,161000,81624980,2070,2070,2070,2070,0
20230829,160900,81624980,2070,2070,2070,2070,0
20230829,160800,81624980,2070,2070,2070,2070,0
20230829,160700,81624980,2070,2070,2070,2070,0
20230829,160600,81624980,2070,2070,2070,2070,0
20230829,160500,81624980,2070,2070,2070,2070,0
20230829,160400,81624980,2070,2070,2070,2070,0
20230829,160300,81624980,2070,2070,2070,2070,0
20230829,160200,81624980,2070,2070,2070,2070,116
20230829,160100,81624980,2070,2070,2070,2070,0
20230829,160000,81624980,2070,2070,2070,2070,0
20230829,155900,81624980,2070,2070,2070,2070,0
20230829,155800,81624980,2070,2070,2070,2070,0
20230829,155700,81624980,2070,2070,2070,2070,0
20230829,155600,81624980,2070,2070,2070,2070,0
20230829,155500,81624980,2070,2070,2070,2070,0
20230829,155400,81624980,2070,2070,2070,2070,0
20230829,155300,81624980,2070,2070,2070,2070,0
20230829,155200,81624980,2070,2070,2070,2070,0
20230829,155100,81624980,2070,2070,2070,2070,0
20230829,155000,81624980,2070,2070,2070,2070,0
20230829,154900,81624980,2070,2070,2070,2070,0
20230829,154800,81624980,2070,2070,2070,2070,0
20230829,154700,81624980,2070,2070,2070,2070,0
20230829,154600,81624980,2070,2070,2070,2070,0
20230829,154500,81624980,2070,2070,2070,2070,0
20230829,154400,81624980,2070,2070,2070,2070,0
20230829,154300,81624980,2070,2070,2070,2070,0
20230829,154200,81624980,2070,2070,2070,2070,0
20230829,154100,81624980,2070,2070,2070,2070,0
20230829,154000,81624980,2070,2070,2070,2070,0
20230829,153900,81624980,2070,2070,2070,2070,0
20230829,153800,81624980,2070,2070,2070,2070,0
20230829,153700,81624980,2070,2070,2070,2070,0
20230829,153600,81624980,2070,2070,2070,2070,0
20230829,153500,81624980,2070,2070,2070,2070,0
20230829,153400,81624980,2070,2070,2070,2070,0
20230829,153300,81624980,2070,2070,2070,2070,0
20230829,153200,81624980,2070,2070,2070,2070,116
20230829,153100,81624980,2070,2070,2070,2070,0
20230829,153000,81624980,2070,2070,2070,2070,116
20230829,152900,81384860,2070,2070,2070,2070,0
20230829,152800,81384860,2070,2070,2070,2070,0
20230829,152700,81384860,2070,2070,2070,2070,0
20230829,152600,81384860,2070,2070,2070,2070,0
20230829,152500,81384860,2070,2070,2070,2070,0
20230829,152400,81384860,2070,2070,2070,2070,0
20230829,152300,81384860,2070,2070,2070,2070,0
20230829,152200,81384860,2070,2070,2070,2070,0
20230829,152100,81384860,2070,2070,2070,2070,0
20230829,152000,81384860,2070,2070,2070,2070,0
20230829,151900,81384860,2070,2070,2075,2070,388
20230829,151800,80581695,2070,2075,2075,2070,256
20230829,151700,80050500,2075,2075,2075,2075,15
20230829,151600,80019375,2075,2075,2075,2075,0
20230829,151500,80019375,2075,2075,2075,2075,915
20230829,151400,78120750,2075,2075,2075,2075,3
20230829,151300,78114525,2075,2075,2075,2075,0
20230829,151200,78114525,2075,2075,2075,2075,500
20230829,151100,77077025,2075,2075,2075,2075,388
20230829,151000,76271925,2075,2075,2075,2075,0
20230829,150900,76271925,2075,2075,2075,2075,60
20230829,150800,76147425,2075,2070,2075,2070,1100
20230829,150700,73865425,2075,2075,2075,2075,700
20230829,150600,72412925,2075,2075,2075,2075,0
20230829,150500,72412925,2075,2075,2075,2075,0
20230829,150400,72412925,2075,2075,2075,2075,0
20230829,150300,72412925,2075,2075,2075,2075,10
20230829,150200,72392175,2075,2075,2075,2075,0
20230829,150100,72392175,2075,2075,2075,2075,808
20230829,150000,70715575,2075,2075,2075,2075,0
20230829,145900,70715575,2075,2075,2075,2075,0
20230829,145800,70715575,2075,2075,2075,2075,0
20230829,145700,70715575,2075,2075,2075,2075,0
20230829,145600,70715575,2075,2075,2075,2075,0
20230829,145500,70715575,2075,2075,2075,2075,0
20230829,145400,70715575,2075,2075,2075,2075,0
20230829,145300,70715575,2075,2075,2075,2075,3
20230829,145200,70709350,2075,2075,2075,2075,9
20230829,145100,70690675,2070,2075,2075,2070,152
20230829,145000,70375285,2075,2075,2075,2075,0
20230829,144900,70375285,2075,2075,2075,2075,0
20230829,144800,70375285,2075,2075,2075,2075,150
20230829,144700,70064035,2075,2075,2075,2075,0
20230829,144600,70064035,2075,2075,2075,2075,25
20230829,144500,70012160,2070,2070,2070,2070,0
20230829,144400,70012160,2070,2070,2070,2070,0
20230829,144300,70012160,2070,2070,2070,2070,39
20230829,144200,69931430,2070,2070,2070,2070,0
20230829,144100,69931430,2070,2070,2070,2070,0
20230829,144000,69931430,2070,2070,2070,2070,0
20230829,143900,69931430,2070,2070,2070,2070,1
20230829,143800,69929360,2070,2070,2070,2070,0
20230829,143700,69929360,2070,2070,2070,2070,0
20230829,143600,69929360,2070,2070,2070,2070,500
20230829,143500,68894360,2070,2070,2070,2070,0
20230829,143400,68894360,2070,2070,2070,2070,0
20230829,143300,68894360,2070,2070,2070,2070,0
20230829,143200,68894360,2070,2070,2070,2070,5
20230829,143100,68884010,2070,2070,2070,2070,0
20230829,143000,68884010,2070,2070,2070,2070,0
20230829,142900,68884010,2070,2070,2070,2070,0
20230829,142800,68884010,2070,2070,2070,2070,22
20230829,142700,68838470,2070,2070,2070,2070,10
20230829,142600,68817770,2075,2075,2075,2075,0
20230829,142500,68817770,2075,2075,2075,2075,0
20230829,142400,68817770,2075,2075,2075,2075,0
20230829,142300,68817770,2075,2075,2075,2075,0
20230829,142200,68817770,2075,2075,2075,2075,0
20230829,142100,68817770,2075,2075,2075,2075,0
20230829,142000,68817770,2075,2070,2075,2070,6
20230829,141900,68805345,2070,2070,2070,2070,0
20230829,141800,68805345,2070,2070,2070,2070,7
20230829,141700,68790855,2070,2070,2070,2070,0
20230829,141600,68790855,2070,2070,2070,2070,0
20230829,141500,68790855,2070,2070,2070,2070,0
20230829,141400,68790855,2070,2070,2070,2070,0
20230829,141300,68790855,2070,2070,2070,2070,0
20230829,141200,68790855,2070,2070,2070,2070,20
20230829,141100,68749455,2075,2075,2075,2075,0
20230829,141000,68749455,2075,2075,2075,2075,1
20230829,140900,68747380,2070,2070,2070,2070,0
20230829,140800,68747380,2070,2070,2070,2070,0
20230829,140700,68747380,2070,2070,2070,2070,0
20230829,140600,68747380,2070,2070,2070,2070,0
20230829,140500,68747380,2070,2070,2070,2070,0
20230829,140400,68747380,2070,2070,2070,2070,0
20230829,140300,68747380,2070,2070,2070,2070,0
20230829,140200,68747380,2070,2070,2070,2070,0
20230829,140100,68747380,2070,2070,2070,2070,0
20230829,140000,68747380,2070,2070,2070,2070,0
20230829,135900,68747380,2070,2070,2070,2070,0
20230829,135800,68747380,2070,2070,2070,2070,0
20230829,135700,68747380,2070,2070,2070,2070,0
20230829,135600,68747380,2070,2070,2070,2070,0
20230829,135500,68747380,2070,2075,2075,2070,3110
20230829,135400,62304880,2075,2075,2075,2075,550
20230829,135300,61163630,2075,2075,2075,2075,158
20230829,135200,60835780,2075,2075,2075,2075,0
20230829,135100,60835780,2075,2075,2075,2075,0
20230829,135000,60835780,2075,2075,2075,2075,0
20230829,134900,60835780,2075,2075,2075,2075,9
20230829,134800,60817105,2075,2075,2075,2075,1
20230829,134700,60815030,2075,2075,2075,2075,0
20230829,134600,60815030,2075,2075,2075,2075,1
20230829,134500,60812955,2080,2080,2080,2080,0
20230829,134400,60812955,2080,2080,2080,2080,15
20230829,134300,60781755,2080,2080,2080,2080,0
20230829,134200,60781755,2080,2080,2080,2080,0
20230829,134100,60781755,2080,2080,2080,2080,0
20230829,134000,60781755,2080,2080,2080,2080,0
20230829,133900,60781755,2080,2080,2080,2080,1
20230829,133800,60779675,2070,2070,2070,2070,0
20230829,133700,60779675,2070,2070,2070,2070,0
20230829,133600,60779675,2070,2070,2070,2070,50
20230829,133500,60676175,2070,2070,2070,2070,0
20230829,133400,60676175,2070,2070,2070,2070,0
20230829,133300,60676175,2070,2070,2070,2070,0
20230829,133200,60676175,2070,2070,2070,2070,0
20230829,133100,60676175,2070,2070,2070,2070,0
20230829,133000,60676175,2070,2070,2070,2070,1
20230829,132900,60674105,2080,2075,2080,2075,40
20230829,132800,60591100,2075,2075,2075,2075,1000
20230829,132700,58516100,2070,2070,2070,2070,0
20230829,132600,58516100,2070,2070,2070,2070,9
20230829,132500,58497470,2075,2075,2075,2075,0
20230829,132400,58497470,2075,2075,2075,2075,0
20230829,132300,58497470,2075,2075,2075,2075,1
20230829,132200,58495395,2070,2070,2070,2070,0
20230829,132100,58495395,2070,2070,2070,2070,0
20230829,132000,58495395,2070,2070,2070,2070,0
20230829,131900,58495395,2070,2070,2070,2070,0
20230829,131800,58495395,2070,2070,2070,2070,0
20230829,131700,58495395,2070,2070,2070,2070,0
20230829,131600,58495395,2070,2070,2070,2070,0
20230829,131500,58495395,2070,2070,2070,2070,0
20230829,131400,58495395,2070,2070,2070,2070,0
20230829,131300,58495395,2070,2070,2070,2070,0
20230829,131200,58495395,2070,2070,2070,2070,0
20230829,131100,58495395,2070,2070,2070,2070,27
20230829,131000,58439505,2070,2070,2070,2070,5
20230829,130900,58429155,2075,2075,2075,2075,350
20230829,130800,57702905,2075,2075,2075,2075,300
20230829,130700,57080405,2070,2075,2075,2070,51
20230829,130600,56974785,2075,2075,2075,2075,0
20230829,130500,56974785,2075,2075,2075,2075,0
20230829,130400,56974785,2075,2075,2075,2075,0
20230829,130300,56974785,2075,2075,2075,2075,0
20230829,130200,56974785,2075,2075,2075,2075,0
20230829,130100,56974785,2075,2075,2075,2075,0
20230829,130000,56974785,2075,2075,2075,2075,0
20230829,125900,56974785,2075,2075,2075,2075,0
20230829,125800,56974785,2075,2075,2075,2075,0
20230829,125700,56974785,2075,2070,2075,2070,213
20230829,125600,56533765,2065,2065,2065,2065,0
20230829,125500,56533765,2065,2065,2065,2065,0
20230829,125400,56533765,2065,2065,2065,2065,0
20230829,125300,56533765,2065,2065,2065,2065,0
20230829,125200,56533765,2065,2065,2065,2065,0
20230829,125100,56533765,2065,2065,2065,2065,0
20230829,125000,56533765,2065,2065,2065,2065,108
20230829,124900,56310745,2070,2070,2070,2070,0
20230829,124800,56310745,2070,2070,2070,2070,0
20230829,124700,56310745,2070,2070,2070,2070,0
20230829,124600,56310745,2070,2070,2070,2070,18
20230829,124500,56273485,2070,2070,2070,2070,0
20230829,124400,56273485,2070,2070,2070,2070,0
20230829,124300,56273485,2070,2070,2070,2070,0
20230829,124200,56273485,2070,2070,2070,2070,0
20230829,124100,56273485,2070,2070,2070,2070,1
20230829,124000,56271415,2070,2070,2070,2070,241
20230829,123900,55772545,2070,2070,2070,2070,0
20230829,123800,55772545,2070,2070,2070,2070,0
20230829,123700,55772545,2070,2070,2070,2070,0
20230829,123600,55772545,2070,2070,2070,2070,0
20230829,123500,55772545,2070,2070,2070,2070,1
20230829,123400,55770475,2065,2065,2065,2065,0
20230829,123300,55770475,2065,2070,2070,2065,42
20230829,123200,55683565,2070,2070,2070,2070,0
20230829,123100,55683565,2070,2070,2070,2070,0
20230829,123000,55683565,2070,2070,2070,2070,70
20230829,122900,55538665,2070,2070,2070,2070,200
20230829,122800,55124665,2070,2070,2070,2070,0
20230829,122700,55124665,2070,2070,2070,2070,0
20230829,122600,55124665,2070,2070,2070,2070,0
20230829,122500,55124665,2070,2070,2070,2070,50
20230829,122400,55021165,2070,2070,2070,2070,0
20230829,122300,55021165,2070,2070,2070,2070,0
20230829,122200,55021165,2070,2070,2070,2070,300
20230829,122100,54400165,2070,2070,2070,2070,0
20230829,122000,54400165,2070,2070,2070,2070,0
20230829,121900,54400165,2070,2070,2070,2070,0
20230829,121800,54400165,2070,2070,2070,2070,0
20230829,121700,54400165,2070,2070,2070,2070,0
20230829,121600,54400165,2070,2070,2070,2070,0
20230829,121500,54400165,2070,2070,2070,2070,20
20230829,121400,54358765,2070,2070,2070,2070,40
20230829,121300,54275965,2070,2070,2070,2070,80
20230829,121200,54110365,2070,2070,2070,2070,0
20230829,121100,54110365,2070,2070,2070,2070,0
20230829,121000,54110365,2070,2070,2070,2070,20
20230829,120900,54068965,2070,2070,2070,2070,20
20230829,120800,54027565,2070,2070,2070,2070,0
20230829,120700,54027565,2070,2070,2070,2070,0
20230829,120600,54027565,2070,2070,2070,2070,0
20230829,120500,54027565,2070,2070,2070,2070,0
20230829,120400,54027565,2070,2070,2070,2070,0
20230829,120300,54027565,2070,2070,2070,2070,14
20230829,120200,53998585,2065,2065,2065,2065,0
20230829,120100,53998585,2065,2065,2065,2065,478
20230829,120000,53011515,2070,2070,2070,2070,0
20230829,115900,53011515,2070,2070,2070,2070,1
20230829,115800,53009445,2065,2065,2065,2065,0
20230829,115700,53009445,2065,2065,2065,2065,0
20230829,115600,53009445,2065,2065,2065,2065,0
20230829,115500,53009445,2065,2065,2065,2065,0
20230829,115400,53009445,2065,2065,2065,2065,0
20230829,115300,53009445,2065,2065,2065,2065,0
20230829,115200,53009445,2065,2065,2065,2065,0
20230829,115100,53009445,2065,2065,2065,2065,0
20230829,115000,53009445,2065,2065,2065,2065,15
20230829,114900,52978470,2065,2065,2065,2065,1
20230829,114800,52976405,2065,2065,2065,2065,14
20230829,114700,52947495,2065,2065,2065,2065,5
20230829,114600,52937170,2065,2065,2065,2065,800
20230829,114500,51285170,2065,2065,2065,2065,0
20230829,114400,51285170,2065,2065,2065,2065,0
20230829,114300,51285170,2065,2065,2065,2065,0
20230829,114200,51285170,2065,2065,2065,2065,0
20230829,114100,51285170,2065,2065,2065,2065,0
20230829,114000,51285170,2065,2065,2065,2065,0
20230829,113900,51285170,2065,2065,2065,2065,0
20230829,113800,51285170,2065,2065,2065,2065,0
20230829,113700,51285170,2065,2065,2065,2065,0
20230829,113600,51285170,2065,2065,2065,2065,0
20230829,113500,51285170,2065,2065,2065,2065,0
20230829,113400,51285170,2065,2065,2065,2065,0
20230829,113300,51285170,2065,2065,2065,2065,942
20230829,113200,49339940,2065,2065,2065,2065,0
20230829,113100,49339940,2065,2065,2065,2065,0
20230829,113000,49339940,2065,2065,2065,2065,0
20230829,112900,49339940,2065,2065,2065,2065,0
20230829,112800,49339940,2065,2065,2065,2065,0
20230829,112700,49339940,2065,2065,2065,2065,500
20230829,112600,48307440,2070,2070,2070,2070,0
20230829,112500,48307440,2070,2070,2070,2070,0
20230829,112400,48307440,2070,2070,2070,2070,0
20230829,112300,48307440,2070,2070,2070,2070,0
20230829,112200,48307440,2070,2070,2070,2070,0
20230829,112100,48307440,2070,2070,2070,2070,12
20230829,112000,48282600,2070,2070,2070,2070,444
20230829,111900,47363520,2075,2075,2075,2075,89
20230829,111800,47178845,2075,2075,2075,2075,430
20230829,111700,46286595,2075,2075,2075,2075,100
20230829,111600,46079095,2070,2070,2070,2070,1657
20230829,111500,42649105,2070,2070,2070,2070,0
20230829,111400,42649105,2070,2070,2070,2070,100
20230829,111300,42442105,2065,2065,2065,2065,0
20230829,111200,42442105,2065,2065,2065,2065,0
20230829,111100,42442105,2065,2065,2065,2065,0
20230829,111000,42442105,2065,2065,2065,2065,0
20230829,110900,42442105,2065,2065,2065,2065,0
20230829,110800,42442105,2065,2065,2065,2065,0
20230829,110700,42442105,2065,2065,2065,2065,0
20230829,110600,42442105,2065,2065,2065,2065,0
20230829,110500,42442105,2065,2065,2065,2065,0
20230829,110400,42442105,2065,2065,2065,2065,0
20230829,110300,42442105,2065,2065,2065,2065,0
20230829,110200,42442105,2065,2065,2065,2065,15
20230829,110100,42411130,2070,2065,2070,2065,510
20230829,110000,41355760,2065,2065,2065,2065,0
20230829,105900,41355760,2065,2065,2065,2065,5
20230829,105800,41345435,2065,2065,2065,2065,0
20230829,105700,41345435,2065,2065,2065,2065,30
20230829,105600,41283485,2065,2065,2065,2065,1269
20230829,105500,38663000,2060,2060,2060,2060,0
20230829,105400,38663000,2060,2060,2060,2060,0
20230829,105300,38663000,2060,2060,2060,2060,0
20230829,105200,38663000,2060,2060,2060,2060,400
20230829,105100,37839000,2060,2060,2060,2060,0
20230829,105000,37839000,2060,2060,2060,2060,0
20230829,104900,37839000,2060,2060,2060,2060,0
20230829,104800,37839000,2060,2060,2060,2060,0
20230829,104700,37839000,2060,2060,2060,2060,26
20230829,104600,37785440,2065,2065,2065,2065,0
20230829,104500,37785440,2065,2065,2065,2065,0
20230829,104400,37785440,2065,2065,2065,2065,0
20230829,104300,37785440,2065,2065,2065,2065,0
20230829,104200,37785440,2065,2065,2065,2065,0
20230829,104100,37785440,2065,2065,2065,2065,0
20230829,104000,37785440,2065,2065,2065,2065,0
20230829,103900,37785440,2065,2065,2065,2065,0
20230829,103800,37785440,2065,2065,2065,2065,0
20230829,103700,37785440,2065,2065,2065,2065,0
20230829,103600,37785440,2065,2065,2065,2065,0
20230829,103500,37785440,2065,2065,2065,2065,0
20230829,103400,37785440,2065,2065,2065,2065,0
20230829,103300,37785440,2065,2065,2065,2065,2
20230829,103200,37781310,2060,2060,2060,2060,0
20230829,103100,37781310,2060,2060,2060,2060,0
20230829,103000,37781310,2060,2060,2060,2060,0
20230829,102900,37781310,2060,2060,2060,2060,0
20230829,102800,37781310,2060,2060,2060,2060,0
20230829,102700,37781310,2060,2060,2060,2060,0
20230829,102600,37781310,2060,2060,2060,2060,0
20230829,102500,37781310,2060,2060,2060,2060,10
20230829,102400,37760710,2065,2065,2065,2065,0
20230829,102300,37760710,2065,2065,2065,2065,0
20230829,102200,37760710,2065,2065,2065,2065,0
20230829,102100,37760710,2065,2065,2065,2065,0
20230829,102000,37760710,2065,2065,2065,2065,1100
20230829,101900,35489210,2060,2060,2060,2060,0
20230829,101800,35489210,2060,2060,2060,2060,0
20230829,101700,35489210,2060,2060,2060,2060,0
20230829,101600,35489210,2060,2060,2060,2060,50
20230829,101500,35386210,2060,2060,2060,2060,0
20230829,101400,35386210,2060,2060,2060,2060,2976
20230829,101300,29255650,2065,2065,2065,2065,0
20230829,101200,29255650,2065,2065,2065,2065,3120
20230829,101100,22812850,2065,2065,2065,2065,0
20230829,101000,22812850,2065,2065,2065,2065,0
20230829,100900,22812850,2065,2065,2065,2065,40
20230829,100800,22730250,2065,2065,2065,2065,0
20230829,100700,22730250,2065,2065,2065,2065,0
20230829,100600,22730250,2065,2065,2065,2065,0
20230829,100500,22730250,2065,2065,2065,2065,0
20230829,100400,22730250,2065,2065,2065,2065,0
20230829,100300,22730250,2065,2065,2065,2065,0
20230829,100200,22730250,2065,2065,2065,2065,48
20230829,100100,22631130,2065,2065,2065,2065,0
20230829,100000,22631130,2065,2065,2065,2065,0
20230829,095900,22631130,2065,2065,2065,2065,50
20230829,095800,22527880,2065,2065,2065,2065,0
20230829,095700,22527880,2065,2065,2065,2065,0
20230829,095600,22527880,2065,2065,2065,2065,751
20230829,095500,20977065,2065,2065,2065,2065,1
20230829,095400,20975000,2065,2065,2065,2065,100
20230829,095300,20768500,2060,2060,2060,2060,0
20230829,095200,20768500,2060,2060,2060,2060,0
20230829,095100,20768500,2060,2060,2060,2060,0
20230829,095000,20768500,2060,2060,2060,2060,0
20230829,094900,20768500,2060,2060,2060,2060,0
20230829,094800,20768500,2060,2060,2060,2060,6
20230829,094700,20756140,2060,2060,2060,2060,0
20230829,094600,20756140,2060,2060,2060,2060,0
20230829,094500,20756140,2060,2060,2060,2060,0
20230829,094400,20756140,2060,2060,2060,2060,0
20230829,094300,20756140,2060,2060,2060,2060,0
20230829,094200,20756140,2060,2060,2060,2060,938
20230829,094100,18823860,2060,2060,2060,2060,0
20230829,094000,18823860,2060,2060,2060,2060,0
20230829,093900,18823860,2060,2060,2060,2060,0
20230829,093800,18823860,2060,2060,2060,2060,0
20230829,093700,18823860,2060,2060,2060,2060,150
20230829,093600,18514860,2065,2065,2065,2065,1
20230829,093500,18512795,2065,2065,2065,2065,1
20230829,093400,18510730,2065,2065,2065,2065,0
20230829,093300,18510730,2065,2065,2065,2065,0
20230829,093200,18510730,2065,2065,2065,2065,0
20230829,093100,18510730,2065,2065,2065,2065,0
20230829,093000,18510730,2065,2065,2065,2065,1
20230829,092900,18508665,2060,2060,2060,2060,0
20230829,092800,18508665,2060,2060,2060,2060,269
20230829,092700,17954525,2060,2060,2060,2060,8
20230829,092600,17938045,2060,2060,2060,2060,4
20230829,092500,17929805,2060,2060,2060,2060,2
20230829,092400,17925685,2060,2060,2060,2060,108
20230829,092300,17703205,2060,2060,2060,2060,0
20230829,092200,17703205,2060,2060,2060,2060,11
20230829,092100,17680545,2060,2060,2060,2060,0
20230829,092000,17680545,2060,2060,2060,2060,0
20230829,091900,17680545,2060,2060,2060,2060,500
20230829,091800,16650545,2060,2060,2060,2060,0
20230829,091700,16650545,2060,2060,2060,2060,0
20230829,091600,16650545,2060,2060,2060,2060,0
20230829,091500,16650545,2060,2060,2060,2060,0
20230829,091400,16650545,2060,2060,2060,2060,0
20230829,091300,16650545,2060,2060,2065,2060,72
20230829,091200,16502045,2065,2065,2065,2065,39
20230829,091100,16421510,2060,2065,2065,2060,43
20230829,091000,16332720,2060,2060,2060,2060,400
20230829,090900,15508720,2060,2060,2060,2060,100
20230829,090800,15302720,2065,2065,2065,2065,105
20230829,090700,15085895,2065,2065,2065,2065,0
20230829,090600,15085895,2065,2065,2065,2065,54
20230829,090500,14974385,2065,2065,2065,2065,1030
20230829,090400,12847435,2065,2065,2065,2065,621
20230829,090300,11565070,2070,2070,2070,2070,0
20230829,090200,11565070,2070,2065,2070,2065,1971
20230829,090100,7494950,2065,2065,2065,2065,2500
20230829,090000,2332450,2065,2065,2065,2060,1130