KissMeData/095910/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194900,126144135,2135,2135,2135,2135,794
20230829,194800,126144135,2135,2135,2135,2135,0
20230829,194700,126144135,2135,2135,2135,2135,0
20230829,194600,126144135,2135,2135,2135,2135,0
20230829,194500,126144135,2135,2135,2135,2135,0
20230829,194400,126144135,2135,2135,2135,2135,0
20230829,194300,126144135,2135,2135,2135,2135,0
20230829,194200,126144135,2135,2135,2135,2135,0
20230829,194100,126144135,2135,2135,2135,2135,0
20230829,194000,126144135,2135,2135,2135,2135,0
20230829,193900,126144135,2135,2135,2135,2135,0
20230829,193800,126144135,2135,2135,2135,2135,0
20230829,193700,126144135,2135,2135,2135,2135,0
20230829,193600,126144135,2135,2135,2135,2135,0
20230829,193500,126144135,2135,2135,2135,2135,0
20230829,193400,126144135,2135,2135,2135,2135,0
20230829,193300,126144135,2135,2135,2135,2135,0
20230829,193200,126144135,2135,2135,2135,2135,0
20230829,193100,126144135,2135,2135,2135,2135,0
20230829,193000,126144135,2135,2135,2135,2135,0
20230829,192900,126144135,2135,2135,2135,2135,0
20230829,192800,126144135,2135,2135,2135,2135,0
20230829,192700,126144135,2135,2135,2135,2135,0
20230829,192600,126144135,2135,2135,2135,2135,0
20230829,192500,126144135,2135,2135,2135,2135,0
20230829,192400,126144135,2135,2135,2135,2135,0
20230829,192300,126144135,2135,2135,2135,2135,0
20230829,192200,126144135,2135,2135,2135,2135,0
20230829,192100,126144135,2135,2135,2135,2135,0
20230829,192000,126144135,2135,2135,2135,2135,0
20230829,191900,126144135,2135,2135,2135,2135,794
20230829,191800,126144135,2135,2135,2135,2135,0
20230829,191700,126144135,2135,2135,2135,2135,0
20230829,191600,126144135,2135,2135,2135,2135,0
20230829,191500,126144135,2135,2135,2135,2135,0
20230829,191400,126144135,2135,2135,2135,2135,0
20230829,191300,126144135,2135,2135,2135,2135,0
20230829,191200,126144135,2135,2135,2135,2135,0
20230829,191100,126144135,2135,2135,2135,2135,0
20230829,191000,126144135,2135,2135,2135,2135,0
20230829,190900,126144135,2135,2135,2135,2135,0
20230829,190800,126144135,2135,2135,2135,2135,0
20230829,190700,126144135,2135,2135,2135,2135,0
20230829,190600,126144135,2135,2135,2135,2135,0
20230829,190500,126144135,2135,2135,2135,2135,0
20230829,190400,126144135,2135,2135,2135,2135,0
20230829,190300,126144135,2135,2135,2135,2135,0
20230829,190200,126144135,2135,2135,2135,2135,0
20230829,190100,126144135,2135,2135,2135,2135,0
20230829,190000,126144135,2135,2135,2135,2135,0
20230829,185900,126144135,2135,2135,2135,2135,0
20230829,185800,126144135,2135,2135,2135,2135,0
20230829,185700,126144135,2135,2135,2135,2135,0
20230829,185600,126144135,2135,2135,2135,2135,0
20230829,185500,126144135,2135,2135,2135,2135,0
20230829,185400,126144135,2135,2135,2135,2135,0
20230829,185300,126144135,2135,2135,2135,2135,0
20230829,185200,126144135,2135,2135,2135,2135,0
20230829,185100,126144135,2135,2135,2135,2135,0
20230829,185000,126144135,2135,2135,2135,2135,0
20230829,184900,126144135,2135,2135,2135,2135,794
20230829,184800,126144135,2135,2135,2135,2135,0
20230829,184700,126144135,2135,2135,2135,2135,0
20230829,184600,126144135,2135,2135,2135,2135,0
20230829,184500,126144135,2135,2135,2135,2135,0
20230829,184400,126144135,2135,2135,2135,2135,0
20230829,184300,126144135,2135,2135,2135,2135,0
20230829,184200,126144135,2135,2135,2135,2135,0
20230829,184100,126144135,2135,2135,2135,2135,0
20230829,184000,126144135,2135,2135,2135,2135,0
20230829,183900,126144135,2135,2135,2135,2135,0
20230829,183800,126144135,2135,2135,2135,2135,0
20230829,183700,126144135,2135,2135,2135,2135,0
20230829,183600,126144135,2135,2135,2135,2135,0
20230829,183500,126144135,2135,2135,2135,2135,0
20230829,183400,126144135,2135,2135,2135,2135,0
20230829,183300,126144135,2135,2135,2135,2135,0
20230829,183200,126144135,2135,2135,2135,2135,0
20230829,183100,126144135,2135,2135,2135,2135,0
20230829,183000,126144135,2135,2135,2135,2135,0
20230829,182900,126144135,2135,2135,2135,2135,0
20230829,182800,126144135,2135,2135,2135,2135,0
20230829,182700,126144135,2135,2135,2135,2135,0
20230829,182600,126144135,2135,2135,2135,2135,0
20230829,182500,126144135,2135,2135,2135,2135,0
20230829,182400,126144135,2135,2135,2135,2135,0
20230829,182300,126144135,2135,2135,2135,2135,0
20230829,182200,126144135,2135,2135,2135,2135,0
20230829,182100,126144135,2135,2135,2135,2135,0
20230829,182000,126144135,2135,2135,2135,2135,0
20230829,181900,126144135,2135,2135,2135,2135,794
20230829,181800,126144135,2135,2135,2135,2135,0
20230829,181700,126144135,2135,2135,2135,2135,0
20230829,181600,126144135,2135,2135,2135,2135,0
20230829,181500,126144135,2135,2135,2135,2135,0
20230829,181400,126144135,2135,2135,2135,2135,0
20230829,181300,126144135,2135,2135,2135,2135,0
20230829,181200,126144135,2135,2135,2135,2135,0
20230829,181100,126144135,2135,2135,2135,2135,0
20230829,181000,126144135,2135,2135,2135,2135,0
20230829,180900,126144135,2135,2135,2135,2135,0
20230829,180800,126144135,2135,2135,2135,2135,0
20230829,180700,126144135,2135,2135,2135,2135,0
20230829,180600,126144135,2135,2135,2135,2135,0
20230829,180500,126144135,2135,2135,2135,2135,0
20230829,180400,126144135,2135,2135,2135,2135,0
20230829,180300,126144135,2135,2135,2135,2135,0
20230829,180200,126144135,2135,2135,2135,2135,0
20230829,180100,126144135,2135,2135,2135,2135,0
20230829,180000,126144135,2135,2135,2135,2135,0
20230829,175900,126144135,2135,2135,2135,2135,0
20230829,175800,126144135,2135,2135,2135,2135,0
20230829,175700,126144135,2135,2135,2135,2135,0
20230829,175600,126144135,2135,2135,2135,2135,0
20230829,175500,126144135,2135,2135,2135,2135,0
20230829,175400,126144135,2135,2135,2135,2135,0
20230829,175300,126144135,2135,2135,2135,2135,0
20230829,175200,126144135,2135,2135,2135,2135,0
20230829,175100,126144135,2135,2135,2135,2135,0
20230829,175000,126144135,2135,2135,2135,2135,0
20230829,174900,126144135,2135,2135,2135,2135,794
20230829,174800,126144135,2135,2135,2135,2135,0
20230829,174700,126144135,2135,2135,2135,2135,0
20230829,174600,126144135,2135,2135,2135,2135,0
20230829,174500,126144135,2135,2135,2135,2135,0
20230829,174400,126144135,2135,2135,2135,2135,0
20230829,174300,126144135,2135,2135,2135,2135,0
20230829,174200,126144135,2135,2135,2135,2135,0
20230829,174100,126144135,2135,2135,2135,2135,0
20230829,174000,126144135,2135,2135,2135,2135,0
20230829,173900,126144135,2135,2135,2135,2135,0
20230829,173800,126144135,2135,2135,2135,2135,0
20230829,173700,126144135,2135,2135,2135,2135,0
20230829,173600,126144135,2135,2135,2135,2135,0
20230829,173500,126144135,2135,2135,2135,2135,0
20230829,173400,126144135,2135,2135,2135,2135,0
20230829,173300,126144135,2135,2135,2135,2135,0
20230829,173200,126144135,2135,2135,2135,2135,0
20230829,173100,126144135,2135,2135,2135,2135,0
20230829,173000,126144135,2135,2135,2135,2135,0
20230829,172900,126144135,2135,2135,2135,2135,0
20230829,172800,126144135,2135,2135,2135,2135,0
20230829,172700,126144135,2135,2135,2135,2135,0
20230829,172600,126144135,2135,2135,2135,2135,0
20230829,172500,126144135,2135,2135,2135,2135,0
20230829,172400,126144135,2135,2135,2135,2135,0
20230829,172300,126144135,2135,2135,2135,2135,0
20230829,172200,126144135,2135,2135,2135,2135,0
20230829,172100,126144135,2135,2135,2135,2135,0
20230829,172000,126144135,2135,2135,2135,2135,0
20230829,171900,126144135,2135,2135,2135,2135,794
20230829,171800,126144135,2135,2135,2135,2135,0
20230829,171700,126144135,2135,2135,2135,2135,0
20230829,171600,126144135,2135,2135,2135,2135,0
20230829,171500,126144135,2135,2135,2135,2135,0
20230829,171400,126144135,2135,2135,2135,2135,0
20230829,171300,126144135,2135,2135,2135,2135,0
20230829,171200,126144135,2135,2135,2135,2135,0
20230829,171100,126144135,2135,2135,2135,2135,0
20230829,171000,126144135,2135,2135,2135,2135,0
20230829,170900,126144135,2135,2135,2135,2135,0
20230829,170800,126144135,2135,2135,2135,2135,0
20230829,170700,126144135,2135,2135,2135,2135,0
20230829,170600,126144135,2135,2135,2135,2135,0
20230829,170500,126144135,2135,2135,2135,2135,0
20230829,170400,126144135,2135,2135,2135,2135,0
20230829,170300,126144135,2135,2135,2135,2135,0
20230829,170200,126144135,2135,2135,2135,2135,0
20230829,170100,126144135,2135,2135,2135,2135,0
20230829,170000,126144135,2135,2135,2135,2135,0
20230829,165900,126144135,2135,2135,2135,2135,0
20230829,165800,126144135,2135,2135,2135,2135,0
20230829,165700,126144135,2135,2135,2135,2135,0
20230829,165600,126144135,2135,2135,2135,2135,0
20230829,165500,126144135,2135,2135,2135,2135,0
20230829,165400,126144135,2135,2135,2135,2135,0
20230829,165300,126144135,2135,2135,2135,2135,0
20230829,165200,126144135,2135,2135,2135,2135,0
20230829,165100,126144135,2135,2135,2135,2135,0
20230829,165000,126144135,2135,2135,2135,2135,0
20230829,164900,126144135,2135,2135,2135,2135,794
20230829,164800,126144135,2135,2135,2135,2135,0
20230829,164700,126144135,2135,2135,2135,2135,0
20230829,164600,126144135,2135,2135,2135,2135,0
20230829,164500,126144135,2135,2135,2135,2135,0
20230829,164400,126144135,2135,2135,2135,2135,0
20230829,164300,126144135,2135,2135,2135,2135,0
20230829,164200,126144135,2135,2135,2135,2135,0
20230829,164100,126144135,2135,2135,2135,2135,0
20230829,164000,126144135,2135,2135,2135,2135,0
20230829,163900,126144135,2135,2135,2135,2135,0
20230829,163800,126144135,2135,2135,2135,2135,0
20230829,163700,126144135,2135,2135,2135,2135,0
20230829,163600,126144135,2135,2135,2135,2135,0
20230829,163500,126144135,2135,2135,2135,2135,0
20230829,163400,126144135,2135,2135,2135,2135,0
20230829,163300,126144135,2135,2135,2135,2135,0
20230829,163200,126144135,2135,2135,2135,2135,0
20230829,163100,126144135,2135,2135,2135,2135,0
20230829,163000,126144135,2135,2135,2135,2135,0
20230829,162900,126144135,2135,2135,2135,2135,0
20230829,162800,126144135,2135,2135,2135,2135,0
20230829,162700,126144135,2135,2135,2135,2135,0
20230829,162600,126144135,2135,2135,2135,2135,0
20230829,162500,126144135,2135,2135,2135,2135,0
20230829,162400,126144135,2135,2135,2135,2135,0
20230829,162300,126144135,2135,2135,2135,2135,0
20230829,162200,126144135,2135,2135,2135,2135,0
20230829,162100,126144135,2135,2135,2135,2135,0
20230829,162000,126144135,2135,2135,2135,2135,0
20230829,161900,126144135,2135,2135,2135,2135,794
20230829,161800,126144135,2135,2135,2135,2135,0
20230829,161700,126144135,2135,2135,2135,2135,0
20230829,161600,126144135,2135,2135,2135,2135,0
20230829,161500,126144135,2135,2135,2135,2135,0
20230829,161400,126144135,2135,2135,2135,2135,0
20230829,161300,126144135,2135,2135,2135,2135,0
20230829,161200,126144135,2135,2135,2135,2135,0
20230829,161100,126144135,2135,2135,2135,2135,0
20230829,161000,126144135,2135,2135,2135,2135,0
20230829,160900,126144135,2135,2135,2135,2135,0
20230829,160800,126144135,2135,2135,2135,2135,0
20230829,160700,126144135,2135,2135,2135,2135,0
20230829,160600,126144135,2135,2135,2135,2135,0
20230829,160500,126144135,2135,2135,2135,2135,0
20230829,160400,126144135,2135,2135,2135,2135,0
20230829,160300,126144135,2135,2135,2135,2135,0
20230829,160200,126144135,2135,2135,2135,2135,0
20230829,160100,126144135,2135,2135,2135,2135,0
20230829,160000,126144135,2135,2135,2135,2135,0
20230829,155900,126144135,2135,2135,2135,2135,0
20230829,155800,126144135,2135,2135,2135,2135,0
20230829,155700,126144135,2135,2135,2135,2135,0
20230829,155600,126144135,2135,2135,2135,2135,0
20230829,155500,126144135,2135,2135,2135,2135,0
20230829,155400,126144135,2135,2135,2135,2135,0
20230829,155300,126144135,2135,2135,2135,2135,0
20230829,155200,126144135,2135,2135,2135,2135,0
20230829,155100,126144135,2135,2135,2135,2135,0
20230829,155000,126144135,2135,2135,2135,2135,0
20230829,154900,126144135,2135,2135,2135,2135,794
20230829,154800,126144135,2135,2135,2135,2135,0
20230829,154700,126144135,2135,2135,2135,2135,0
20230829,154600,126144135,2135,2135,2135,2135,0
20230829,154500,126144135,2135,2135,2135,2135,0
20230829,154400,126144135,2135,2135,2135,2135,0
20230829,154300,126144135,2135,2135,2135,2135,0
20230829,154200,126144135,2135,2135,2135,2135,0
20230829,154100,126144135,2135,2135,2135,2135,0
20230829,154000,126144135,2135,2135,2135,2135,0
20230829,153900,126144135,2135,2135,2135,2135,0
20230829,153800,126144135,2135,2135,2135,2135,0
20230829,153700,126144135,2135,2135,2135,2135,0
20230829,153600,126144135,2135,2135,2135,2135,0
20230829,153500,126144135,2135,2135,2135,2135,0
20230829,153400,126144135,2135,2135,2135,2135,0
20230829,153300,126144135,2135,2135,2135,2135,0
20230829,153200,126144135,2135,2135,2135,2135,0
20230829,153100,126144135,2135,2135,2135,2135,0
20230829,153000,126144135,2135,2135,2135,2135,794
20230829,152900,124448945,2135,2135,2135,2135,0
20230829,152800,124448945,2135,2135,2135,2135,0
20230829,152700,124448945,2135,2135,2135,2135,0
20230829,152600,124448945,2135,2135,2135,2135,0
20230829,152500,124448945,2135,2135,2135,2135,0
20230829,152400,124448945,2135,2135,2135,2135,0
20230829,152300,124448945,2135,2135,2135,2135,0
20230829,152200,124448945,2135,2135,2135,2135,0
20230829,152100,124448945,2135,2135,2135,2135,0
20230829,152000,124448945,2135,2135,2135,2135,0
20230829,151900,124448945,2135,2130,2135,2130,7
20230829,151800,124434025,2135,2130,2135,2130,360
20230829,151700,123667200,2130,2130,2130,2130,600
20230829,151600,122389200,2130,2130,2130,2130,0
20230829,151500,122389200,2130,2130,2130,2130,0
20230829,151400,122389200,2130,2130,2130,2130,0
20230829,151300,122389200,2130,2120,2130,2120,979
20230829,151200,120312590,2125,2125,2125,2125,0
20230829,151100,120312590,2125,2125,2125,2125,226
20230829,151000,119832340,2125,2120,2125,2120,11
20230829,150900,119808990,2125,2125,2125,2125,46
20230829,150800,119711240,2130,2130,2130,2130,9
20230829,150700,119692070,2125,2125,2125,2125,0
20230829,150600,119692070,2125,2125,2125,2125,0
20230829,150500,119692070,2125,2125,2125,2125,1
20230829,150400,119689945,2125,2120,2125,2120,1003
20230829,150300,117563570,2125,2120,2125,2120,409
20230829,150200,116696450,2125,2125,2125,2125,0
20230829,150100,116696450,2125,2125,2125,2125,0
20230829,150000,116696450,2125,2125,2125,2125,251
20230829,145900,116163075,2130,2130,2130,2130,0
20230829,145800,116163075,2130,2130,2130,2130,0
20230829,145700,116163075,2130,2130,2130,2130,0
20230829,145600,116163075,2130,2130,2130,2130,0
20230829,145500,116163075,2130,2130,2130,2130,0
20230829,145400,116163075,2130,2130,2130,2130,0
20230829,145300,116163075,2130,2130,2130,2130,0
20230829,145200,116163075,2130,2125,2130,2125,1037
20230829,145100,113959445,2130,2130,2130,2130,0
20230829,145000,113959445,2130,2130,2130,2130,0
20230829,144900,113959445,2130,2130,2130,2130,0
20230829,144800,113959445,2130,2130,2130,2130,0
20230829,144700,113959445,2130,2130,2130,2130,0
20230829,144600,113959445,2130,2130,2130,2130,0
20230829,144500,113959445,2130,2130,2130,2130,2
20230829,144400,113955185,2130,2130,2130,2130,0
20230829,144300,113955185,2130,2130,2130,2130,0
20230829,144200,113955185,2130,2130,2130,2130,0
20230829,144100,113955185,2130,2130,2130,2130,0
20230829,144000,113955185,2130,2130,2130,2130,0
20230829,143900,113955185,2130,2130,2130,2130,0
20230829,143800,113955185,2130,2130,2130,2130,0
20230829,143700,113955185,2130,2130,2130,2130,0
20230829,143600,113955185,2130,2125,2130,2125,43
20230829,143500,113863800,2130,2130,2130,2130,0
20230829,143400,113863800,2130,2130,2130,2130,0
20230829,143300,113863800,2130,2130,2130,2130,0
20230829,143200,113863800,2130,2125,2130,2125,5
20230829,143100,113853165,2130,2130,2130,2130,0
20230829,143000,113853165,2130,2130,2130,2130,0
20230829,142900,113853165,2130,2130,2130,2130,0
20230829,142800,113853165,2130,2130,2130,2130,3
20230829,142700,113846775,2130,2130,2130,2130,0
20230829,142600,113846775,2130,2130,2130,2130,14
20230829,142500,113816955,2135,2135,2135,2135,0
20230829,142400,113816955,2135,2135,2135,2135,5
20230829,142300,113806280,2135,2135,2135,2135,0
20230829,142200,113806280,2135,2135,2135,2135,0
20230829,142100,113806280,2135,2135,2135,2135,0
20230829,142000,113806280,2135,2135,2135,2135,0
20230829,141900,113806280,2135,2135,2135,2135,0
20230829,141800,113806280,2135,2130,2135,2130,2
20230829,141700,113802015,2130,2130,2130,2130,2
20230829,141600,113797755,2120,2120,2120,2120,0
20230829,141500,113797755,2120,2120,2120,2120,0
20230829,141400,113797755,2120,2120,2120,2120,170
20230829,141300,113437355,2135,2135,2135,2135,0
20230829,141200,113437355,2135,2135,2135,2135,5
20230829,141100,113426680,2120,2120,2120,2120,0
20230829,141000,113426680,2120,2120,2120,2120,0
20230829,140900,113426680,2120,2120,2120,2120,431
20230829,140800,112512960,2130,2130,2130,2130,0
20230829,140700,112512960,2130,2120,2130,2120,52
20230829,140600,112402250,2120,2120,2120,2120,27
20230829,140500,112345010,2120,2120,2120,2120,0
20230829,140400,112345010,2120,2120,2120,2120,0
20230829,140300,112345010,2120,2125,2125,2120,292
20230829,140200,111725875,2125,2125,2125,2125,0
20230829,140100,111725875,2125,2125,2125,2125,0
20230829,140000,111725875,2125,2125,2125,2125,0
20230829,135900,111725875,2125,2125,2125,2125,0
20230829,135800,111725875,2125,2125,2125,2125,1
20230829,135700,111723750,2130,2130,2130,2130,1
20230829,135600,111721620,2130,2130,2130,2130,1
20230829,135500,111719490,2130,2130,2130,2125,45
20230829,135400,111623830,2125,2125,2125,2125,2600
20230829,135300,106098830,2130,2130,2130,2130,1
20230829,135200,106096700,2130,2130,2130,2130,0
20230829,135100,106096700,2130,2130,2130,2130,0
20230829,135000,106096700,2130,2130,2130,2130,0
20230829,134900,106096700,2130,2130,2130,2130,0
20230829,134800,106096700,2130,2130,2130,2130,0
20230829,134700,106096700,2130,2130,2130,2130,0
20230829,134600,106096700,2130,2130,2130,2130,0
20230829,134500,106096700,2130,2130,2130,2125,143
20230829,134400,105792610,2135,2135,2135,2135,0
20230829,134300,105792610,2135,2130,2135,2130,7
20230829,134200,105777690,2125,2130,2130,2125,150
20230829,134100,105458880,2135,2135,2135,2135,0
20230829,134000,105458880,2135,2135,2135,2135,0
20230829,133900,105458880,2135,2125,2135,2125,4
20230829,133800,105450360,2135,2130,2135,2125,121
20230829,133700,105193055,2135,2135,2135,2135,0
20230829,133600,105193055,2135,2135,2135,2135,0
20230829,133500,105193055,2135,2135,2135,2135,0
20230829,133400,105193055,2135,2135,2135,2135,0
20230829,133300,105193055,2135,2135,2135,2135,0
20230829,133200,105193055,2135,2135,2135,2135,0
20230829,133100,105193055,2135,2135,2135,2135,0
20230829,133000,105193055,2135,2135,2135,2135,0
20230829,132900,105193055,2135,2135,2135,2135,0
20230829,132800,105193055,2135,2135,2135,2135,0
20230829,132700,105193055,2135,2135,2135,2135,0
20230829,132600,105193055,2135,2135,2135,2135,6
20230829,132500,105180245,2135,2130,2135,2130,148
20230829,132400,104864995,2130,2130,2130,2130,354
20230829,132300,104110975,2135,2140,2140,2135,21
20230829,132200,104066135,2140,2140,2140,2140,1
20230829,132100,104063995,2140,2140,2140,2140,0
20230829,132000,104063995,2140,2140,2140,2140,2
20230829,131900,104059715,2140,2140,2140,2140,0
20230829,131800,104059715,2140,2140,2140,2140,0
20230829,131700,104059715,2140,2140,2140,2140,2
20230829,131600,104055435,2145,2140,2145,2140,301
20230829,131500,103411290,2145,2145,2145,2145,0
20230829,131400,103411290,2145,2145,2145,2145,0
20230829,131300,103411290,2145,2145,2145,2145,1
20230829,131200,103409145,2145,2145,2145,2145,0
20230829,131100,103409145,2145,2145,2145,2145,0
20230829,131000,103409145,2145,2145,2145,2145,0
20230829,130900,103409145,2145,2145,2145,2145,0
20230829,130800,103409145,2145,2145,2145,2145,2
20230829,130700,103404855,2145,2145,2145,2140,14
20230829,130600,103374875,2145,2140,2145,2140,108
20230829,130500,103143750,2145,2145,2145,2145,2
20230829,130400,103139460,2140,2145,2145,2140,101
20230829,130300,102923315,2145,2145,2145,2145,0
20230829,130200,102923315,2145,2145,2145,2145,1
20230829,130100,102921170,2145,2145,2145,2145,0
20230829,130000,102921170,2145,2145,2145,2145,0
20230829,125900,102921170,2145,2145,2145,2145,0
20230829,125800,102921170,2145,2145,2145,2145,0
20230829,125700,102921170,2145,2140,2145,2140,48
20230829,125600,102818445,2140,2140,2140,2140,0
20230829,125500,102818445,2140,2140,2140,2140,2
20230829,125400,102814165,2140,2140,2140,2140,0
20230829,125300,102814165,2140,2140,2140,2140,800
20230829,125200,101102165,2140,2140,2140,2140,0
20230829,125100,101102165,2140,2140,2140,2140,0
20230829,125000,101102165,2140,2140,2140,2140,0
20230829,124900,101102165,2140,2140,2140,2140,2
20230829,124800,101097885,2140,2140,2140,2140,0
20230829,124700,101097885,2140,2140,2140,2140,0
20230829,124600,101097885,2140,2140,2140,2140,0
20230829,124500,101097885,2140,2140,2140,2140,0
20230829,124400,101097885,2140,2140,2140,2140,2
20230829,124300,101093605,2140,2140,2140,2140,2
20230829,124200,101089325,2140,2140,2140,2140,0
20230829,124100,101089325,2140,2140,2140,2140,0
20230829,124000,101089325,2140,2140,2140,2140,0
20230829,123900,101089325,2140,2140,2140,2140,0
20230829,123800,101089325,2140,2140,2140,2140,3
20230829,123700,101082905,2130,2130,2130,2130,0
20230829,123600,101082905,2130,2130,2130,2130,272
20230829,123500,100503545,2130,2130,2130,2130,152
20230829,123400,100179785,2130,2130,2130,2130,10
20230829,123300,100158485,2130,2130,2130,2130,0
20230829,123200,100158485,2130,2130,2130,2130,0
20230829,123100,100158485,2130,2130,2130,2130,100
20230829,123000,99945485,2135,2135,2135,2135,0
20230829,122900,99945485,2135,2135,2135,2135,0
20230829,122800,99945485,2135,2135,2135,2135,5
20230829,122700,99934810,2135,2135,2135,2135,0
20230829,122600,99934810,2135,2135,2135,2135,0
20230829,122500,99934810,2135,2135,2135,2135,0
20230829,122400,99934810,2135,2135,2135,2135,245
20230829,122300,99411735,2135,2135,2135,2135,0
20230829,122200,99411735,2135,2135,2135,2135,0
20230829,122100,99411735,2135,2135,2135,2135,0
20230829,122000,99411735,2135,2135,2135,2135,70
20230829,121900,99262285,2145,2145,2145,2145,0
20230829,121800,99262285,2145,2145,2145,2145,0
20230829,121700,99262285,2145,2145,2145,2145,2
20230829,121600,99257995,2135,2135,2135,2135,3
20230829,121500,99251590,2145,2145,2145,2145,0
20230829,121400,99251590,2145,2145,2145,2145,0
20230829,121300,99251590,2145,2145,2145,2145,0
20230829,121200,99251590,2145,2145,2145,2145,0
20230829,121100,99251590,2145,2145,2145,2145,0
20230829,121000,99251590,2145,2145,2145,2145,0
20230829,120900,99251590,2145,2145,2145,2145,0
20230829,120800,99251590,2145,2145,2145,2145,1
20230829,120700,99249445,2145,2145,2145,2145,0
20230829,120600,99249445,2145,2145,2145,2145,0
20230829,120500,99249445,2145,2145,2145,2145,0
20230829,120400,99249445,2145,2145,2145,2145,0
20230829,120300,99249445,2145,2140,2145,2140,6
20230829,120200,99236590,2145,2145,2145,2145,0
20230829,120100,99236590,2145,2145,2145,2145,0
20230829,120000,99236590,2145,2145,2145,2145,0
20230829,115900,99236590,2145,2140,2145,2140,4
20230829,115800,99228025,2145,2145,2145,2145,0
20230829,115700,99228025,2145,2145,2145,2145,4
20230829,115600,99219445,2145,2145,2145,2145,0
20230829,115500,99219445,2145,2145,2145,2145,1
20230829,115400,99217300,2145,2145,2145,2145,0
20230829,115300,99217300,2145,2145,2145,2125,102
20230829,115200,99000190,2145,2135,2145,2135,61
20230829,115100,98869945,2135,2135,2135,2135,0
20230829,115000,98869945,2135,2135,2135,2135,0
20230829,114900,98869945,2135,2135,2135,2135,0
20230829,114800,98869945,2135,2135,2135,2135,0
20230829,114700,98869945,2135,2135,2135,2135,0
20230829,114600,98869945,2135,2135,2135,2135,0
20230829,114500,98869945,2135,2125,2135,2125,1088
20230829,114400,96557255,2130,2130,2135,2130,206
20230829,114300,96118470,2130,2130,2135,2130,206
20230829,114200,95679680,2135,2135,2135,2135,0
20230829,114100,95679680,2135,2135,2135,2135,0
20230829,114000,95679680,2135,2135,2135,2135,0
20230829,113900,95679680,2135,2135,2135,2135,0
20230829,113800,95679680,2135,2135,2135,2135,37
20230829,113700,95600685,2135,2130,2135,2125,1014
20230829,113600,93445575,2130,2135,2135,2130,1500
20230829,113500,90249295,2140,2140,2140,2140,2
20230829,113400,90245015,2140,2140,2140,2140,0
20230829,113300,90245015,2140,2140,2140,2140,300
20230829,113200,89603015,2145,2145,2145,2145,0
20230829,113100,89603015,2145,2145,2145,2145,0
20230829,113000,89603015,2145,2145,2145,2145,0
20230829,112900,89603015,2145,2145,2145,2145,0
20230829,112800,89603015,2145,2145,2145,2145,0
20230829,112700,89603015,2145,2145,2145,2145,0
20230829,112600,89603015,2145,2145,2145,2145,0
20230829,112500,89603015,2145,2145,2145,2145,1
20230829,112400,89600870,2145,2145,2145,2145,0
20230829,112300,89600870,2145,2140,2145,2140,56
20230829,112200,89481025,2145,2145,2145,2145,0
20230829,112100,89481025,2145,2145,2145,2145,5
20230829,112000,89470300,2145,2145,2145,2145,40
20230829,111900,89384500,2150,2150,2150,2150,0
20230829,111800,89384500,2150,2150,2150,2150,0
20230829,111700,89384500,2150,2150,2150,2150,100
20230829,111600,89169500,2150,2150,2150,2150,200
20230829,111500,88739500,2150,2140,2150,2140,66
20230829,111400,88598025,2145,2145,2145,2145,5
20230829,111300,88587300,2150,2150,2150,2150,616
20230829,111200,87262900,2150,2150,2155,2150,2032
20230829,111100,82894095,2150,2150,2150,2150,2700
20230829,111000,77089095,2150,2145,2150,2145,11
20230829,110900,77065465,2150,2150,2150,2150,0
20230829,110800,77065465,2150,2135,2150,2135,1750
20230829,110700,73326280,2135,2135,2135,2135,0
20230829,110600,73326280,2135,2135,2135,2135,2
20230829,110500,73322010,2130,2130,2130,2130,100
20230829,110400,73109010,2135,2135,2135,2135,0
20230829,110300,73109010,2135,2135,2135,2135,4
20230829,110200,73100470,2135,2135,2135,2135,0
20230829,110100,73100470,2135,2130,2135,2130,103
20230829,110000,72881065,2135,2135,2135,2135,0
20230829,105900,72881065,2135,2135,2135,2135,1
20230829,105800,72878930,2135,2135,2135,2135,0
20230829,105700,72878930,2135,2135,2135,2130,83
20230829,105600,72702040,2130,2135,2135,2130,134
20230829,105500,72416600,2135,2135,2135,2135,0
20230829,105400,72416600,2135,2140,2140,2135,24
20230829,105300,72365355,2140,2140,2140,2140,7
20230829,105200,72350375,2140,2140,2140,2140,9
20230829,105100,72331115,2145,2145,2145,2145,66
20230829,105000,72189545,2145,2145,2145,2145,0
20230829,104900,72189545,2145,2145,2145,2145,0
20230829,104800,72189545,2145,2145,2145,2145,0
20230829,104700,72189545,2145,2145,2145,2145,100
20230829,104600,71975045,2145,2145,2145,2145,0
20230829,104500,71975045,2145,2150,2150,2145,139
20230829,104400,71676730,2150,2150,2150,2150,139
20230829,104300,71377880,2150,2135,2150,2130,1401
20230829,104200,68377160,2135,2130,2135,2130,817
20230829,104100,66636010,2130,2130,2130,2130,0
20230829,104000,66636010,2130,2130,2130,2130,20
20230829,103900,66593410,2130,2130,2130,2130,0
20230829,103800,66593410,2130,2130,2130,2130,0
20230829,103700,66593410,2130,2120,2130,2120,4
20230829,103600,66584900,2130,2130,2130,2130,0
20230829,103500,66584900,2130,2130,2130,2130,0
20230829,103400,66584900,2130,2125,2130,2115,502
20230829,103300,65523030,2130,2130,2130,2130,0
20230829,103200,65523030,2130,2130,2130,2130,0
20230829,103100,65523030,2130,2130,2130,2130,0
20230829,103000,65523030,2130,2130,2130,2130,0
20230829,102900,65523030,2130,2130,2130,2130,1
20230829,102800,65520900,2130,2125,2130,2125,21
20230829,102700,65476270,2130,2130,2130,2130,200
20230829,102600,65050270,2130,2130,2130,2130,0
20230829,102500,65050270,2130,2130,2130,2130,0
20230829,102400,65050270,2130,2130,2130,2130,2
20230829,102300,65046010,2130,2120,2130,2120,538
20230829,102200,63902865,2120,2115,2120,2115,1662
20230829,102100,60387730,2100,2105,2115,2100,3603
20230829,102000,52778050,2105,2105,2105,2105,0
20230829,101900,52778050,2105,2105,2105,2105,0
20230829,101800,52778050,2105,2105,2105,2105,0
20230829,101700,52778050,2105,2105,2105,2105,0
20230829,101600,52778050,2105,2105,2105,2105,0
20230829,101500,52778050,2105,2105,2105,2105,0
20230829,101400,52778050,2105,2105,2105,2105,0
20230829,101300,52778050,2105,2105,2105,2105,2
20230829,101200,52773840,2100,2100,2100,2100,0
20230829,101100,52773840,2100,2105,2105,2100,102
20230829,101000,52559615,2105,2105,2105,2105,0
20230829,100900,52559615,2105,2105,2105,2105,0
20230829,100800,52559615,2105,2105,2105,2105,0
20230829,100700,52559615,2105,2105,2105,2105,0
20230829,100600,52559615,2105,2105,2105,2105,0
20230829,100500,52559615,2105,2105,2105,2105,2
20230829,100400,52555405,2100,2100,2100,2100,100
20230829,100300,52345405,2105,2105,2105,2105,2
20230829,100200,52341195,2105,2105,2105,2105,0
20230829,100100,52341195,2105,2100,2105,2100,50
20230829,100000,52236185,2100,2100,2100,2100,0
20230829,095900,52236185,2100,2100,2100,2100,4
20230829,095800,52227785,2100,2100,2100,2100,4
20230829,095700,52219385,2105,2105,2105,2105,0
20230829,095600,52219385,2105,2105,2105,2105,0
20230829,095500,52219385,2105,2105,2105,2105,0
20230829,095400,52219385,2105,2105,2105,2105,100
20230829,095300,52008885,2105,2105,2105,2105,5
20230829,095200,51998360,2095,2100,2100,2095,417
20230829,095100,51124545,2100,2100,2100,2100,0
20230829,095000,51124545,2100,2100,2100,2100,2
20230829,094900,51120345,2095,2100,2100,2095,13
20230829,094800,51093060,2100,2100,2100,2100,71
20230829,094700,50943960,2105,2105,2105,2105,0
20230829,094600,50943960,2105,2105,2105,2105,2
20230829,094500,50939750,2105,2105,2105,2105,0
20230829,094400,50939750,2105,2105,2105,2105,100
20230829,094300,50729250,2105,2105,2105,2105,24
20230829,094200,50678730,2110,2110,2110,2110,5
20230829,094100,50668180,2115,2095,2115,2095,236
20230829,094000,50173720,2115,2100,2115,2100,371
20230829,093900,49394590,2100,2100,2100,2100,84
20230829,093800,49218190,2115,2105,2115,2105,1002
20230829,093700,47100070,2110,2110,2115,2110,8
20230829,093600,47083170,2110,2110,2110,2110,30
20230829,093500,47019870,2110,2110,2110,2110,6
20230829,093400,47007210,2115,2115,2115,2115,0
20230829,093300,47007210,2115,2100,2115,2100,5
20230829,093200,46996685,2110,2115,2115,2110,206
20230829,093100,46562015,2110,2110,2110,2110,3
20230829,093000,46555685,2110,2110,2110,2110,52
20230829,092900,46445965,2110,2110,2110,2110,0
20230829,092800,46445965,2110,2110,2110,2110,2
20230829,092700,46441745,2095,2105,2105,2095,2500
20230829,092600,41202015,2115,2115,2115,2115,1
20230829,092500,41199900,2115,2115,2115,2115,3
20230829,092400,41193555,2115,2115,2115,2115,0
20230829,092300,41193555,2115,2105,2115,2105,83
20230829,092200,41018030,2115,2105,2115,2105,104
20230829,092100,40798090,2115,2105,2115,2105,4
20230829,092000,40789650,2105,2105,2120,2105,59
20230829,091900,40665425,2110,2110,2110,2110,0
20230829,091800,40665425,2110,2110,2110,2110,11
20230829,091700,40642215,2110,2100,2110,2100,4
20230829,091600,40633795,2095,2115,2115,2095,304
20230829,091500,39994315,2115,2115,2115,2115,52
20230829,091400,39884335,2125,2125,2125,2125,0
20230829,091300,39884335,2125,2125,2125,2125,5
20230829,091200,39873710,2125,2125,2125,2125,2
20230829,091100,39869460,2120,2110,2120,2110,615
20230829,091000,38571440,2110,2110,2110,2110,10
20230829,090900,38550340,2115,2115,2115,2115,0
20230829,090800,38550340,2115,2100,2115,2100,114
20230829,090700,38309410,2095,2110,2115,2095,1082
20230829,090600,36038150,2115,2115,2115,2110,229
20230829,090500,35554235,2115,2110,2115,2110,173
20230829,090400,35189200,2110,2110,2110,2110,140
20230829,090300,34893800,2110,2110,2110,2110,51
20230829,090200,34786190,2100,2130,2140,2100,2316
20230829,090100,29884180,2125,2135,2200,2095,12588
20230829,090000,2916695,2140,2075,2150,2075,1393