KissMeData/080420/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194000,64189235,2925,2925,2925,2925,696
20230829,193900,64189235,2925,2925,2925,2925,0
20230829,193800,64189235,2925,2925,2925,2925,0
20230829,193700,64189235,2925,2925,2925,2925,0
20230829,193600,64189235,2925,2925,2925,2925,0
20230829,193500,64189235,2925,2925,2925,2925,0
20230829,193400,64189235,2925,2925,2925,2925,0
20230829,193300,64189235,2925,2925,2925,2925,0
20230829,193200,64189235,2925,2925,2925,2925,0
20230829,193100,64189235,2925,2925,2925,2925,0
20230829,193000,64189235,2925,2925,2925,2925,0
20230829,192900,64189235,2925,2925,2925,2925,0
20230829,192800,64189235,2925,2925,2925,2925,0
20230829,192700,64189235,2925,2925,2925,2925,0
20230829,192600,64189235,2925,2925,2925,2925,0
20230829,192500,64189235,2925,2925,2925,2925,0
20230829,192400,64189235,2925,2925,2925,2925,0
20230829,192300,64189235,2925,2925,2925,2925,0
20230829,192200,64189235,2925,2925,2925,2925,0
20230829,192100,64189235,2925,2925,2925,2925,0
20230829,192000,64189235,2925,2925,2925,2925,0
20230829,191900,64189235,2925,2925,2925,2925,0
20230829,191800,64189235,2925,2925,2925,2925,0
20230829,191700,64189235,2925,2925,2925,2925,0
20230829,191600,64189235,2925,2925,2925,2925,0
20230829,191500,64189235,2925,2925,2925,2925,0
20230829,191400,64189235,2925,2925,2925,2925,0
20230829,191300,64189235,2925,2925,2925,2925,0
20230829,191200,64189235,2925,2925,2925,2925,0
20230829,191100,64189235,2925,2925,2925,2925,0
20230829,191000,64189235,2925,2925,2925,2925,696
20230829,190900,64189235,2925,2925,2925,2925,0
20230829,190800,64189235,2925,2925,2925,2925,0
20230829,190700,64189235,2925,2925,2925,2925,0
20230829,190600,64189235,2925,2925,2925,2925,0
20230829,190500,64189235,2925,2925,2925,2925,0
20230829,190400,64189235,2925,2925,2925,2925,0
20230829,190300,64189235,2925,2925,2925,2925,0
20230829,190200,64189235,2925,2925,2925,2925,0
20230829,190100,64189235,2925,2925,2925,2925,0
20230829,190000,64189235,2925,2925,2925,2925,0
20230829,185900,64189235,2925,2925,2925,2925,0
20230829,185800,64189235,2925,2925,2925,2925,0
20230829,185700,64189235,2925,2925,2925,2925,0
20230829,185600,64189235,2925,2925,2925,2925,0
20230829,185500,64189235,2925,2925,2925,2925,0
20230829,185400,64189235,2925,2925,2925,2925,0
20230829,185300,64189235,2925,2925,2925,2925,0
20230829,185200,64189235,2925,2925,2925,2925,0
20230829,185100,64189235,2925,2925,2925,2925,0
20230829,185000,64189235,2925,2925,2925,2925,0
20230829,184900,64189235,2925,2925,2925,2925,0
20230829,184800,64189235,2925,2925,2925,2925,0
20230829,184700,64189235,2925,2925,2925,2925,0
20230829,184600,64189235,2925,2925,2925,2925,0
20230829,184500,64189235,2925,2925,2925,2925,0
20230829,184400,64189235,2925,2925,2925,2925,0
20230829,184300,64189235,2925,2925,2925,2925,0
20230829,184200,64189235,2925,2925,2925,2925,0
20230829,184100,64189235,2925,2925,2925,2925,0
20230829,184000,64189235,2925,2925,2925,2925,696
20230829,183900,64189235,2925,2925,2925,2925,0
20230829,183800,64189235,2925,2925,2925,2925,0
20230829,183700,64189235,2925,2925,2925,2925,0
20230829,183600,64189235,2925,2925,2925,2925,0
20230829,183500,64189235,2925,2925,2925,2925,0
20230829,183400,64189235,2925,2925,2925,2925,0
20230829,183300,64189235,2925,2925,2925,2925,0
20230829,183200,64189235,2925,2925,2925,2925,0
20230829,183100,64189235,2925,2925,2925,2925,0
20230829,183000,64189235,2925,2925,2925,2925,0
20230829,182900,64189235,2925,2925,2925,2925,0
20230829,182800,64189235,2925,2925,2925,2925,0
20230829,182700,64189235,2925,2925,2925,2925,0
20230829,182600,64189235,2925,2925,2925,2925,0
20230829,182500,64189235,2925,2925,2925,2925,0
20230829,182400,64189235,2925,2925,2925,2925,0
20230829,182300,64189235,2925,2925,2925,2925,0
20230829,182200,64189235,2925,2925,2925,2925,0
20230829,182100,64189235,2925,2925,2925,2925,0
20230829,182000,64189235,2925,2925,2925,2925,0
20230829,181900,64189235,2925,2925,2925,2925,0
20230829,181800,64189235,2925,2925,2925,2925,0
20230829,181700,64189235,2925,2925,2925,2925,0
20230829,181600,64189235,2925,2925,2925,2925,0
20230829,181500,64189235,2925,2925,2925,2925,0
20230829,181400,64189235,2925,2925,2925,2925,0
20230829,181300,64189235,2925,2925,2925,2925,0
20230829,181200,64189235,2925,2925,2925,2925,0
20230829,181100,64189235,2925,2925,2925,2925,0
20230829,181000,64189235,2925,2925,2925,2925,696
20230829,180900,64189235,2925,2925,2925,2925,0
20230829,180800,64189235,2925,2925,2925,2925,0
20230829,180700,64189235,2925,2925,2925,2925,0
20230829,180600,64189235,2925,2925,2925,2925,0
20230829,180500,64189235,2925,2925,2925,2925,0
20230829,180400,64189235,2925,2925,2925,2925,0
20230829,180300,64189235,2925,2925,2925,2925,0
20230829,180200,64189235,2925,2925,2925,2925,0
20230829,180100,64189235,2925,2925,2925,2925,0
20230829,180000,64189235,2925,2925,2925,2925,0
20230829,175900,64189235,2925,2925,2925,2925,0
20230829,175800,64189235,2925,2925,2925,2925,0
20230829,175700,64189235,2925,2925,2925,2925,0
20230829,175600,64189235,2925,2925,2925,2925,0
20230829,175500,64189235,2925,2925,2925,2925,0
20230829,175400,64189235,2925,2925,2925,2925,0
20230829,175300,64189235,2925,2925,2925,2925,0
20230829,175200,64189235,2925,2925,2925,2925,0
20230829,175100,64189235,2925,2925,2925,2925,0
20230829,175000,64189235,2925,2925,2925,2925,0
20230829,174900,64189235,2925,2925,2925,2925,0
20230829,174800,64189235,2925,2925,2925,2925,0
20230829,174700,64189235,2925,2925,2925,2925,0
20230829,174600,64189235,2925,2925,2925,2925,0
20230829,174500,64189235,2925,2925,2925,2925,0
20230829,174400,64189235,2925,2925,2925,2925,0
20230829,174300,64189235,2925,2925,2925,2925,0
20230829,174200,64189235,2925,2925,2925,2925,0
20230829,174100,64189235,2925,2925,2925,2925,0
20230829,174000,64189235,2925,2925,2925,2925,696
20230829,173900,64189235,2925,2925,2925,2925,0
20230829,173800,64189235,2925,2925,2925,2925,0
20230829,173700,64189235,2925,2925,2925,2925,0
20230829,173600,64189235,2925,2925,2925,2925,0
20230829,173500,64189235,2925,2925,2925,2925,0
20230829,173400,64189235,2925,2925,2925,2925,0
20230829,173300,64189235,2925,2925,2925,2925,0
20230829,173200,64189235,2925,2925,2925,2925,0
20230829,173100,64189235,2925,2925,2925,2925,0
20230829,173000,64189235,2925,2925,2925,2925,0
20230829,172900,64189235,2925,2925,2925,2925,0
20230829,172800,64189235,2925,2925,2925,2925,0
20230829,172700,64189235,2925,2925,2925,2925,0
20230829,172600,64189235,2925,2925,2925,2925,0
20230829,172500,64189235,2925,2925,2925,2925,0
20230829,172400,64189235,2925,2925,2925,2925,0
20230829,172300,64189235,2925,2925,2925,2925,0
20230829,172200,64189235,2925,2925,2925,2925,0
20230829,172100,64189235,2925,2925,2925,2925,0
20230829,172000,64189235,2925,2925,2925,2925,0
20230829,171900,64189235,2925,2925,2925,2925,0
20230829,171800,64189235,2925,2925,2925,2925,0
20230829,171700,64189235,2925,2925,2925,2925,0
20230829,171600,64189235,2925,2925,2925,2925,0
20230829,171500,64189235,2925,2925,2925,2925,0
20230829,171400,64189235,2925,2925,2925,2925,0
20230829,171300,64189235,2925,2925,2925,2925,0
20230829,171200,64189235,2925,2925,2925,2925,0
20230829,171100,64189235,2925,2925,2925,2925,0
20230829,171000,64189235,2925,2925,2925,2925,696
20230829,170900,64189235,2925,2925,2925,2925,0
20230829,170800,64189235,2925,2925,2925,2925,0
20230829,170700,64189235,2925,2925,2925,2925,0
20230829,170600,64189235,2925,2925,2925,2925,0
20230829,170500,64189235,2925,2925,2925,2925,0
20230829,170400,64189235,2925,2925,2925,2925,0
20230829,170300,64189235,2925,2925,2925,2925,0
20230829,170200,64189235,2925,2925,2925,2925,0
20230829,170100,64189235,2925,2925,2925,2925,0
20230829,170000,64189235,2925,2925,2925,2925,0
20230829,165900,64189235,2925,2925,2925,2925,0
20230829,165800,64189235,2925,2925,2925,2925,0
20230829,165700,64189235,2925,2925,2925,2925,0
20230829,165600,64189235,2925,2925,2925,2925,0
20230829,165500,64189235,2925,2925,2925,2925,0
20230829,165400,64189235,2925,2925,2925,2925,0
20230829,165300,64189235,2925,2925,2925,2925,0
20230829,165200,64189235,2925,2925,2925,2925,0
20230829,165100,64189235,2925,2925,2925,2925,0
20230829,165000,64189235,2925,2925,2925,2925,0
20230829,164900,64189235,2925,2925,2925,2925,0
20230829,164800,64189235,2925,2925,2925,2925,0
20230829,164700,64189235,2925,2925,2925,2925,0
20230829,164600,64189235,2925,2925,2925,2925,0
20230829,164500,64189235,2925,2925,2925,2925,0
20230829,164400,64189235,2925,2925,2925,2925,0
20230829,164300,64189235,2925,2925,2925,2925,0
20230829,164200,64189235,2925,2925,2925,2925,0
20230829,164100,64189235,2925,2925,2925,2925,0
20230829,164000,64189235,2925,2925,2925,2925,696
20230829,163900,64189235,2925,2925,2925,2925,0
20230829,163800,64189235,2925,2925,2925,2925,0
20230829,163700,64189235,2925,2925,2925,2925,0
20230829,163600,64189235,2925,2925,2925,2925,0
20230829,163500,64189235,2925,2925,2925,2925,0
20230829,163400,64189235,2925,2925,2925,2925,0
20230829,163300,64189235,2925,2925,2925,2925,0
20230829,163200,64189235,2925,2925,2925,2925,0
20230829,163100,64189235,2925,2925,2925,2925,0
20230829,163000,64189235,2925,2925,2925,2925,0
20230829,162900,64189235,2925,2925,2925,2925,0
20230829,162800,64189235,2925,2925,2925,2925,0
20230829,162700,64189235,2925,2925,2925,2925,0
20230829,162600,64189235,2925,2925,2925,2925,0
20230829,162500,64189235,2925,2925,2925,2925,0
20230829,162400,64189235,2925,2925,2925,2925,0
20230829,162300,64189235,2925,2925,2925,2925,0
20230829,162200,64189235,2925,2925,2925,2925,0
20230829,162100,64189235,2925,2925,2925,2925,0
20230829,162000,64189235,2925,2925,2925,2925,0
20230829,161900,64189235,2925,2925,2925,2925,0
20230829,161800,64189235,2925,2925,2925,2925,0
20230829,161700,64189235,2925,2925,2925,2925,0
20230829,161600,64189235,2925,2925,2925,2925,0
20230829,161500,64189235,2925,2925,2925,2925,0
20230829,161400,64189235,2925,2925,2925,2925,0
20230829,161300,64189235,2925,2925,2925,2925,0
20230829,161200,64189235,2925,2925,2925,2925,0
20230829,161100,64189235,2925,2925,2925,2925,0
20230829,161000,64189235,2925,2925,2925,2925,696
20230829,160900,64189235,2925,2925,2925,2925,0
20230829,160800,64189235,2925,2925,2925,2925,0
20230829,160700,64189235,2925,2925,2925,2925,0
20230829,160600,64189235,2925,2925,2925,2925,0
20230829,160500,64189235,2925,2925,2925,2925,0
20230829,160400,64189235,2925,2925,2925,2925,0
20230829,160300,64189235,2925,2925,2925,2925,0
20230829,160200,64189235,2925,2925,2925,2925,0
20230829,160100,64189235,2925,2925,2925,2925,0
20230829,160000,64189235,2925,2925,2925,2925,0
20230829,155900,64189235,2925,2925,2925,2925,0
20230829,155800,64189235,2925,2925,2925,2925,0
20230829,155700,64189235,2925,2925,2925,2925,0
20230829,155600,64189235,2925,2925,2925,2925,0
20230829,155500,64189235,2925,2925,2925,2925,0
20230829,155400,64189235,2925,2925,2925,2925,0
20230829,155300,64189235,2925,2925,2925,2925,0
20230829,155200,64189235,2925,2925,2925,2925,0
20230829,155100,64189235,2925,2925,2925,2925,0
20230829,155000,64189235,2925,2925,2925,2925,0
20230829,154900,64189235,2925,2925,2925,2925,0
20230829,154800,64189235,2925,2925,2925,2925,0
20230829,154700,64189235,2925,2925,2925,2925,0
20230829,154600,64189235,2925,2925,2925,2925,0
20230829,154500,64189235,2925,2925,2925,2925,0
20230829,154400,64189235,2925,2925,2925,2925,0
20230829,154300,64189235,2925,2925,2925,2925,0
20230829,154200,64189235,2925,2925,2925,2925,0
20230829,154100,64189235,2925,2925,2925,2925,0
20230829,154000,64189235,2925,2925,2925,2925,696
20230829,153900,64189235,2925,2925,2925,2925,0
20230829,153800,64189235,2925,2925,2925,2925,0
20230829,153700,64189235,2925,2925,2925,2925,0
20230829,153600,64189235,2925,2925,2925,2925,0
20230829,153500,64189235,2925,2925,2925,2925,0
20230829,153400,64189235,2925,2925,2925,2925,0
20230829,153300,64189235,2925,2925,2925,2925,0
20230829,153200,64189235,2925,2925,2925,2925,0
20230829,153100,64189235,2925,2925,2925,2925,0
20230829,153000,64189235,2925,2925,2925,2925,696
20230829,152900,62153435,2930,2930,2930,2930,0
20230829,152800,62153435,2930,2930,2930,2930,0
20230829,152700,62153435,2930,2930,2930,2930,0
20230829,152600,62153435,2930,2930,2930,2930,0
20230829,152500,62153435,2930,2930,2930,2930,0
20230829,152400,62153435,2930,2930,2930,2930,0
20230829,152300,62153435,2930,2930,2930,2930,0
20230829,152200,62153435,2930,2930,2930,2930,0
20230829,152100,62153435,2930,2930,2930,2930,0
20230829,152000,62153435,2930,2930,2930,2930,0
20230829,151900,62153435,2930,2930,2930,2930,10
20230829,151800,62124135,2930,2930,2930,2930,0
20230829,151700,62124135,2930,2930,2930,2930,0
20230829,151600,62124135,2930,2930,2930,2930,62
20230829,151500,61942475,2930,2930,2930,2930,140
20230829,151400,61532275,2930,2930,2935,2930,1504
20230829,151300,57125475,2925,2930,2930,2925,101
20230829,151200,56830040,2930,2935,2935,2930,104
20230829,151100,56525315,2935,2935,2935,2935,0
20230829,151000,56525315,2935,2935,2935,2935,0
20230829,150900,56525315,2935,2935,2935,2935,0
20230829,150800,56525315,2935,2935,2935,2935,0
20230829,150700,56525315,2935,2935,2935,2935,0
20230829,150600,56525315,2935,2935,2935,2935,0
20230829,150500,56525315,2935,2935,2935,2935,0
20230829,150400,56525315,2935,2935,2935,2935,0
20230829,150300,56525315,2935,2935,2935,2935,0
20230829,150200,56525315,2935,2935,2935,2935,1
20230829,150100,56522380,2940,2935,2940,2935,2
20230829,150000,56516505,2935,2925,2935,2925,102
20230829,145900,56218135,2940,2940,2940,2940,0
20230829,145800,56218135,2940,2930,2940,2930,2
20230829,145700,56212265,2940,2940,2940,2940,0
20230829,145600,56212265,2940,2940,2940,2940,0
20230829,145500,56212265,2940,2940,2940,2940,0
20230829,145400,56212265,2940,2940,2940,2940,0
20230829,145300,56212265,2940,2940,2940,2940,0
20230829,145200,56212265,2940,2940,2940,2940,0
20230829,145100,56212265,2940,2940,2940,2940,0
20230829,145000,56212265,2940,2940,2940,2940,0
20230829,144900,56212265,2940,2940,2940,2940,0
20230829,144800,56212265,2940,2940,2940,2940,0
20230829,144700,56212265,2940,2940,2940,2940,0
20230829,144600,56212265,2940,2940,2940,2940,149
20230829,144500,55774205,2940,2940,2940,2940,0
20230829,144400,55774205,2940,2940,2940,2940,0
20230829,144300,55774205,2940,2940,2940,2940,0
20230829,144200,55774205,2940,2940,2940,2940,0
20230829,144100,55774205,2940,2940,2940,2940,0
20230829,144000,55774205,2940,2940,2940,2940,0
20230829,143900,55774205,2940,2940,2940,2940,0
20230829,143800,55774205,2940,2940,2940,2940,0
20230829,143700,55774205,2940,2940,2940,2940,0
20230829,143600,55774205,2940,2940,2940,2940,0
20230829,143500,55774205,2940,2940,2940,2940,0
20230829,143400,55774205,2940,2940,2940,2940,0
20230829,143300,55774205,2940,2940,2940,2940,0
20230829,143200,55774205,2940,2940,2940,2940,1
20230829,143100,55771265,2925,2925,2925,2925,0
20230829,143000,55771265,2925,2925,2925,2925,0
20230829,142900,55771265,2925,2925,2925,2925,10
20230829,142800,55742015,2940,2940,2940,2940,0
20230829,142700,55742015,2940,2940,2940,2940,0
20230829,142600,55742015,2940,2940,2940,2940,0
20230829,142500,55742015,2940,2940,2940,2940,0
20230829,142400,55742015,2940,2940,2940,2940,0
20230829,142300,55742015,2940,2940,2940,2940,0
20230829,142200,55742015,2940,2940,2940,2940,0
20230829,142100,55742015,2940,2940,2940,2940,0
20230829,142000,55742015,2940,2940,2940,2940,0
20230829,141900,55742015,2940,2940,2940,2940,0
20230829,141800,55742015,2940,2940,2940,2940,0
20230829,141700,55742015,2940,2940,2940,2940,0
20230829,141600,55742015,2940,2940,2940,2940,0
20230829,141500,55742015,2940,2940,2940,2940,1
20230829,141400,55739075,2940,2940,2940,2940,0
20230829,141300,55739075,2940,2940,2940,2940,0
20230829,141200,55739075,2940,2940,2940,2940,0
20230829,141100,55739075,2940,2940,2940,2940,0
20230829,141000,55739075,2940,2940,2940,2940,0
20230829,140900,55739075,2940,2940,2940,2940,0
20230829,140800,55739075,2940,2930,2940,2925,16
20230829,140700,55692225,2930,2930,2930,2930,3
20230829,140600,55683435,2940,2940,2940,2940,0
20230829,140500,55683435,2940,2940,2940,2940,0
20230829,140400,55683435,2940,2940,2940,2940,0
20230829,140300,55683435,2940,2940,2940,2940,0
20230829,140200,55683435,2940,2940,2940,2940,0
20230829,140100,55683435,2940,2940,2940,2940,0
20230829,140000,55683435,2940,2940,2940,2940,0
20230829,135900,55683435,2940,2940,2940,2940,0
20230829,135800,55683435,2940,2940,2940,2940,0
20230829,135700,55683435,2940,2940,2940,2940,0
20230829,135600,55683435,2940,2940,2940,2940,0
20230829,135500,55683435,2940,2940,2940,2940,0
20230829,135400,55683435,2940,2940,2940,2940,0
20230829,135300,55683435,2940,2940,2940,2940,0
20230829,135200,55683435,2940,2940,2940,2940,0
20230829,135100,55683435,2940,2935,2940,2935,4
20230829,135000,55671690,2940,2940,2940,2940,0
20230829,134900,55671690,2940,2935,2940,2935,8
20230829,134800,55648205,2940,2940,2940,2940,0
20230829,134700,55648205,2940,2940,2940,2940,0
20230829,134600,55648205,2940,2935,2940,2935,8
20230829,134500,55624720,2925,2930,2930,2925,200
20230829,134400,55039060,2940,2935,2940,2935,2
20230829,134300,55033185,2940,2935,2940,2935,2
20230829,134200,55027310,2935,2935,2935,2935,2
20230829,134100,55021440,2940,2940,2940,2940,0
20230829,134000,55021440,2940,2935,2940,2935,32
20230829,133900,54927510,2935,2930,2935,2930,355
20230829,133800,53887355,2940,2940,2940,2940,1
20230829,133700,53884415,2935,2935,2935,2935,300
20230829,133600,53003915,2935,2935,2935,2935,0
20230829,133500,53003915,2935,2935,2935,2935,1
20230829,133400,53000980,2940,2940,2940,2940,0
20230829,133300,53000980,2940,2940,2940,2940,0
20230829,133200,53000980,2940,2940,2940,2940,0
20230829,133100,53000980,2940,2940,2940,2940,0
20230829,133000,53000980,2940,2940,2940,2940,4
20230829,132900,52989220,2940,2935,2940,2935,26
20230829,132800,52912830,2935,2935,2935,2935,0
20230829,132700,52912830,2935,2935,2935,2935,0
20230829,132600,52912830,2935,2935,2935,2935,0
20230829,132500,52912830,2935,2935,2935,2935,0
20230829,132400,52912830,2935,2935,2935,2935,6
20230829,132300,52895220,2940,2940,2940,2940,0
20230829,132200,52895220,2940,2940,2940,2940,173
20230829,132100,52386600,2940,2940,2940,2940,0
20230829,132000,52386600,2940,2940,2940,2940,0
20230829,131900,52386600,2940,2940,2940,2940,0
20230829,131800,52386600,2940,2940,2940,2940,1
20230829,131700,52383660,2940,2940,2940,2940,0
20230829,131600,52383660,2940,2940,2940,2940,0
20230829,131500,52383660,2940,2940,2940,2940,0
20230829,131400,52383660,2940,2940,2940,2940,0
20230829,131300,52383660,2940,2940,2940,2940,0
20230829,131200,52383660,2940,2940,2940,2940,0
20230829,131100,52383660,2940,2940,2940,2940,0
20230829,131000,52383660,2940,2940,2940,2940,0
20230829,130900,52383660,2940,2940,2940,2940,0
20230829,130800,52383660,2940,2940,2940,2940,0
20230829,130700,52383660,2940,2940,2940,2940,0
20230829,130600,52383660,2940,2940,2940,2940,0
20230829,130500,52383660,2940,2940,2940,2940,0
20230829,130400,52383660,2940,2945,2945,2935,110
20230829,130300,52060710,2945,2945,2945,2945,0
20230829,130200,52060710,2945,2945,2945,2945,0
20230829,130100,52060710,2945,2945,2945,2945,0
20230829,130000,52060710,2945,2945,2945,2945,0
20230829,125900,52060710,2945,2945,2945,2945,0
20230829,125800,52060710,2945,2945,2945,2945,0
20230829,125700,52060710,2945,2945,2945,2945,0
20230829,125600,52060710,2945,2945,2945,2945,0
20230829,125500,52060710,2945,2945,2945,2945,1
20230829,125400,52057765,2940,2940,2940,2940,1
20230829,125300,52054825,2935,2935,2935,2935,399
20230829,125200,50883760,2935,2935,2935,2935,0
20230829,125100,50883760,2935,2935,2935,2935,0
20230829,125000,50883760,2935,2935,2935,2935,0
20230829,124900,50883760,2935,2935,2935,2935,0
20230829,124800,50883760,2935,2935,2935,2935,0
20230829,124700,50883760,2935,2935,2935,2935,0
20230829,124600,50883760,2935,2935,2935,2935,0
20230829,124500,50883760,2935,2935,2935,2935,0
20230829,124400,50883760,2935,2935,2935,2935,0
20230829,124300,50883760,2935,2935,2935,2935,0
20230829,124200,50883760,2935,2935,2935,2935,0
20230829,124100,50883760,2935,2935,2935,2935,0
20230829,124000,50883760,2935,2935,2935,2935,0
20230829,123900,50883760,2935,2935,2935,2935,0
20230829,123800,50883760,2935,2935,2935,2935,1
20230829,123700,50880825,2930,2930,2930,2930,207
20230829,123600,50274315,2935,2935,2935,2935,0
20230829,123500,50274315,2935,2935,2935,2935,0
20230829,123400,50274315,2935,2935,2935,2935,0
20230829,123300,50274315,2935,2935,2935,2935,247
20230829,123200,49549370,2935,2935,2935,2935,0
20230829,123100,49549370,2935,2935,2935,2935,0
20230829,123000,49549370,2935,2935,2935,2935,0
20230829,122900,49549370,2935,2935,2935,2935,0
20230829,122800,49549370,2935,2935,2935,2935,0
20230829,122700,49549370,2935,2935,2935,2935,0
20230829,122600,49549370,2935,2935,2935,2935,0
20230829,122500,49549370,2935,2935,2935,2935,1
20230829,122400,49546435,2930,2930,2930,2930,1
20230829,122300,49543505,2935,2935,2935,2935,0
20230829,122200,49543505,2935,2935,2935,2935,0
20230829,122100,49543505,2935,2935,2935,2935,0
20230829,122000,49543505,2935,2935,2935,2935,1
20230829,121900,49540570,2930,2930,2930,2930,0
20230829,121800,49540570,2930,2930,2930,2930,6
20230829,121700,49522990,2935,2935,2935,2935,250
20230829,121600,48789240,2935,2935,2935,2935,0
20230829,121500,48789240,2935,2935,2935,2935,0
20230829,121400,48789240,2935,2935,2935,2935,0
20230829,121300,48789240,2935,2935,2935,2935,0
20230829,121200,48789240,2935,2935,2935,2935,0
20230829,121100,48789240,2935,2935,2935,2935,0
20230829,121000,48789240,2935,2935,2935,2935,0
20230829,120900,48789240,2935,2935,2935,2935,0
20230829,120800,48789240,2935,2935,2935,2935,0
20230829,120700,48789240,2935,2935,2935,2935,0
20230829,120600,48789240,2935,2935,2935,2935,0
20230829,120500,48789240,2935,2935,2935,2935,300
20230829,120400,47908740,2935,2935,2935,2935,0
20230829,120300,47908740,2935,2935,2935,2935,0
20230829,120200,47908740,2935,2935,2935,2935,0
20230829,120100,47908740,2935,2935,2935,2935,0
20230829,120000,47908740,2935,2935,2935,2935,0
20230829,115900,47908740,2935,2935,2935,2935,0
20230829,115800,47908740,2935,2935,2935,2935,0
20230829,115700,47908740,2935,2935,2935,2935,0
20230829,115600,47908740,2935,2935,2935,2935,0
20230829,115500,47908740,2935,2935,2935,2935,0
20230829,115400,47908740,2935,2935,2935,2935,0
20230829,115300,47908740,2935,2935,2935,2935,0
20230829,115200,47908740,2935,2935,2935,2935,0
20230829,115100,47908740,2935,2935,2935,2935,0
20230829,115000,47908740,2935,2935,2935,2935,0
20230829,114900,47908740,2935,2935,2935,2935,0
20230829,114800,47908740,2935,2935,2935,2935,0
20230829,114700,47908740,2935,2935,2935,2935,0
20230829,114600,47908740,2935,2935,2935,2935,1
20230829,114500,47905805,2940,2940,2940,2940,0
20230829,114400,47905805,2940,2940,2940,2940,0
20230829,114300,47905805,2940,2940,2940,2940,0
20230829,114200,47905805,2940,2940,2940,2940,0
20230829,114100,47905805,2940,2940,2940,2940,0
20230829,114000,47905805,2940,2940,2940,2940,0
20230829,113900,47905805,2940,2940,2940,2940,0
20230829,113800,47905805,2940,2940,2940,2940,0
20230829,113700,47905805,2940,2940,2940,2940,0
20230829,113600,47905805,2940,2940,2940,2940,0
20230829,113500,47905805,2940,2940,2940,2940,0
20230829,113400,47905805,2940,2940,2940,2940,0
20230829,113300,47905805,2940,2940,2940,2940,0
20230829,113200,47905805,2940,2940,2940,2940,0
20230829,113100,47905805,2940,2940,2940,2940,0
20230829,113000,47905805,2940,2940,2940,2940,1
20230829,112900,47902865,2945,2945,2945,2945,0
20230829,112800,47902865,2945,2945,2945,2945,0
20230829,112700,47902865,2945,2945,2945,2945,0
20230829,112600,47902865,2945,2945,2945,2945,0
20230829,112500,47902865,2945,2945,2945,2945,0
20230829,112400,47902865,2945,2945,2945,2945,0
20230829,112300,47902865,2945,2945,2945,2945,1
20230829,112200,47899920,2930,2930,2930,2930,0
20230829,112100,47899920,2930,2920,2930,2920,1308
20230829,112000,44078510,2920,2920,2920,2920,0
20230829,111900,44078510,2920,2920,2920,2920,86
20230829,111800,43827390,2920,2925,2925,2920,450
20230829,111700,42513365,2930,2930,2930,2930,0
20230829,111600,42513365,2930,2930,2930,2930,0
20230829,111500,42513365,2930,2930,2930,2930,0
20230829,111400,42513365,2930,2930,2930,2930,0
20230829,111300,42513365,2930,2930,2930,2930,0
20230829,111200,42513365,2930,2930,2930,2930,3
20230829,111100,42504575,2930,2925,2930,2925,24
20230829,111000,42434355,2925,2925,2925,2925,7
20230829,110900,42413880,2925,2925,2925,2925,639
20230829,110800,40544805,2930,2930,2930,2930,1
20230829,110700,40541875,2950,2930,2950,2930,546
20230829,110600,38942055,2930,2930,2930,2930,0
20230829,110500,38942055,2930,2940,2940,2930,107
20230829,110400,38628530,2950,2950,2950,2950,0
20230829,110300,38628530,2950,2950,2950,2950,0
20230829,110200,38628530,2950,2940,2950,2940,1000
20230829,110100,35680900,2940,2940,2940,2940,0
20230829,110000,35680900,2940,2940,2940,2940,1
20230829,105900,35677960,2950,2950,2950,2950,0
20230829,105800,35677960,2950,2950,2950,2950,0
20230829,105700,35677960,2950,2945,2950,2945,36
20230829,105600,35571810,2920,2920,2920,2920,0
20230829,105500,35571810,2920,2925,2925,2920,150
20230829,105400,35133425,2950,2950,2950,2950,0
20230829,105300,35133425,2950,2950,2950,2950,0
20230829,105200,35133425,2950,2950,2950,2950,0
20230829,105100,35133425,2950,2950,2950,2950,0
20230829,105000,35133425,2950,2950,2950,2950,0
20230829,104900,35133425,2950,2950,2950,2950,0
20230829,104800,35133425,2950,2950,2950,2950,0
20230829,104700,35133425,2950,2950,2950,2950,0
20230829,104600,35133425,2950,2950,2950,2950,0
20230829,104500,35133425,2950,2950,2950,2950,0
20230829,104400,35133425,2950,2950,2950,2950,0
20230829,104300,35133425,2950,2950,2950,2950,0
20230829,104200,35133425,2950,2950,2950,2950,1
20230829,104100,35130475,2920,2925,2925,2920,253
20230829,104000,34391485,2950,2950,2950,2950,1
20230829,103900,34388535,2950,2950,2950,2950,0
20230829,103800,34388535,2950,2950,2950,2950,0
20230829,103700,34388535,2950,2950,2950,2950,0
20230829,103600,34388535,2950,2950,2950,2950,0
20230829,103500,34388535,2950,2950,2950,2950,0
20230829,103400,34388535,2950,2950,2950,2950,0
20230829,103300,34388535,2950,2950,2950,2950,0
20230829,103200,34388535,2950,2950,2950,2950,0
20230829,103100,34388535,2950,2950,2950,2950,0
20230829,103000,34388535,2950,2950,2950,2950,0
20230829,102900,34388535,2950,2950,2950,2950,0
20230829,102800,34388535,2950,2950,2950,2950,0
20230829,102700,34388535,2950,2950,2950,2950,0
20230829,102600,34388535,2950,2950,2950,2950,0
20230829,102500,34388535,2950,2950,2950,2950,0
20230829,102400,34388535,2950,2950,2950,2950,0
20230829,102300,34388535,2950,2950,2950,2950,0
20230829,102200,34388535,2950,2950,2950,2950,0
20230829,102100,34388535,2950,2950,2950,2950,0
20230829,102000,34388535,2950,2950,2950,2950,0
20230829,101900,34388535,2950,2950,2950,2950,0
20230829,101800,34388535,2950,2950,2950,2950,0
20230829,101700,34388535,2950,2950,2950,2950,0
20230829,101600,34388535,2950,2950,2950,2950,0
20230829,101500,34388535,2950,2950,2950,2950,0
20230829,101400,34388535,2950,2950,2950,2950,0
20230829,101300,34388535,2950,2950,2950,2950,0
20230829,101200,34388535,2950,2950,2950,2950,0
20230829,101100,34388535,2950,2950,2950,2950,0
20230829,101000,34388535,2950,2950,2950,2950,0
20230829,100900,34388535,2950,2950,2950,2950,0
20230829,100800,34388535,2950,2950,2950,2950,0
20230829,100700,34388535,2950,2950,2950,2950,0
20230829,100600,34388535,2950,2950,2950,2950,0
20230829,100500,34388535,2950,2950,2950,2950,0
20230829,100400,34388535,2950,2945,2950,2945,21
20230829,100300,34326685,2920,2945,2950,2920,67
20230829,100200,34129740,2945,2935,2945,2935,2
20230829,100100,34123860,2935,2935,2935,2935,0
20230829,100000,34123860,2935,2940,2940,2920,2402
20230829,095900,27100475,2945,2950,2955,2945,14
20230829,095800,27059225,2955,2955,2955,2955,0
20230829,095700,27059225,2955,2955,2955,2955,0
20230829,095600,27059225,2955,2950,2955,2950,14
20230829,095500,27017920,2955,2950,2955,2950,6
20230829,095400,27000215,2930,2930,2930,2930,1
20230829,095300,26997285,2930,2930,2930,2930,121
20230829,095200,26642755,2955,2955,2955,2955,0
20230829,095100,26642755,2955,2955,2955,2955,2
20230829,095000,26636845,2955,2955,2955,2955,0
20230829,094900,26636845,2955,2955,2955,2955,0
20230829,094800,26636845,2955,2955,2955,2955,0
20230829,094700,26636845,2955,2955,2955,2955,1
20230829,094600,26633890,2950,2950,2950,2925,1302
20230829,094500,22822335,2935,2955,2975,2935,1001
20230829,094400,19879095,2955,2955,2955,2955,81
20230829,094300,19639740,2980,2975,2980,2950,353
20230829,094200,18596305,2965,2960,2980,2960,1158
20230829,094100,15146450,2980,2935,2980,2935,311
20230829,094000,14229595,2935,2915,2935,2915,480
20230829,093900,12822660,2915,2920,2930,2915,1407
20230829,093800,8716440,2920,2940,2940,2920,1254
20230829,093700,5048620,2945,2945,2945,2945,189
20230829,093600,4492015,2980,2980,2980,2980,1
20230829,093500,4489035,2950,2950,2950,2950,120
20230829,093400,4135035,2980,2980,2980,2980,0
20230829,093300,4135035,2980,2980,2980,2980,0
20230829,093200,4135035,2980,2980,2980,2980,0
20230829,093100,4135035,2980,2980,2980,2980,300
20230829,093000,3241035,2980,2960,2980,2960,12
20230829,092900,3205340,2930,2930,2930,2930,0
20230829,092800,3205340,2930,2950,2950,2930,300
20230829,092700,2324315,2980,2980,2980,2980,0
20230829,092600,2324315,2980,2980,2980,2980,0
20230829,092500,2324315,2980,2980,2980,2980,0
20230829,092400,2324315,2980,2980,2980,2980,0
20230829,092300,2324315,2980,2980,2980,2980,3
20230829,092200,2315375,2980,2980,2980,2980,0
20230829,092100,2315375,2980,2955,2980,2950,209
20230829,092000,1697795,2990,2990,2990,2990,0
20230829,091900,1697795,2990,2990,2990,2990,0
20230829,091800,1697795,2990,2990,2990,2990,0
20230829,091700,1697795,2990,2990,2990,2990,0
20230829,091600,1697795,2990,2990,2990,2990,0
20230829,091500,1697795,2990,2990,2990,2990,0
20230829,091400,1697795,2990,2990,2990,2990,0
20230829,091300,1697795,2990,2990,2990,2990,0
20230829,091200,1697795,2990,2990,2990,2990,0
20230829,091100,1697795,2990,2985,2990,2985,4
20230829,091000,1685850,2955,2955,2955,2955,180
20230829,090900,1153950,2985,2985,2985,2985,5
20230829,090800,1139025,2990,2990,2990,2990,0
20230829,090700,1139025,2990,2990,2990,2990,1
20230829,090600,1136035,2960,2960,2960,2960,10
20230829,090500,1106435,2990,2990,2990,2990,1
20230829,090400,1103445,2960,2960,2960,2960,3
20230829,090300,1094565,2990,2990,2990,2990,0
20230829,090200,1094565,2990,2980,2990,2980,26
20230829,090100,1017050,2980,2980,2980,2960,32
20230829,090000,922250,2975,2975,2975,2975,310