KissMeData/080420/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193700,51835990,2960,2960,2960,2960,605
20230828,193600,51835990,2960,2960,2960,2960,0
20230828,193500,51835990,2960,2960,2960,2960,0
20230828,193400,51835990,2960,2960,2960,2960,0
20230828,193300,51835990,2960,2960,2960,2960,0
20230828,193200,51835990,2960,2960,2960,2960,0
20230828,193100,51835990,2960,2960,2960,2960,0
20230828,193000,51835990,2960,2960,2960,2960,0
20230828,192900,51835990,2960,2960,2960,2960,0
20230828,192800,51835990,2960,2960,2960,2960,0
20230828,192700,51835990,2960,2960,2960,2960,0
20230828,192600,51835990,2960,2960,2960,2960,0
20230828,192500,51835990,2960,2960,2960,2960,0
20230828,192400,51835990,2960,2960,2960,2960,0
20230828,192300,51835990,2960,2960,2960,2960,0
20230828,192200,51835990,2960,2960,2960,2960,0
20230828,192100,51835990,2960,2960,2960,2960,0
20230828,192000,51835990,2960,2960,2960,2960,0
20230828,191900,51835990,2960,2960,2960,2960,0
20230828,191800,51835990,2960,2960,2960,2960,0
20230828,191700,51835990,2960,2960,2960,2960,0
20230828,191600,51835990,2960,2960,2960,2960,0
20230828,191500,51835990,2960,2960,2960,2960,0
20230828,191400,51835990,2960,2960,2960,2960,0
20230828,191300,51835990,2960,2960,2960,2960,0
20230828,191200,51835990,2960,2960,2960,2960,0
20230828,191100,51835990,2960,2960,2960,2960,0
20230828,191000,51835990,2960,2960,2960,2960,0
20230828,190900,51835990,2960,2960,2960,2960,0
20230828,190800,51835990,2960,2960,2960,2960,0
20230828,190700,51835990,2960,2960,2960,2960,605
20230828,190600,51835990,2960,2960,2960,2960,0
20230828,190500,51835990,2960,2960,2960,2960,0
20230828,190400,51835990,2960,2960,2960,2960,0
20230828,190300,51835990,2960,2960,2960,2960,0
20230828,190200,51835990,2960,2960,2960,2960,0
20230828,190100,51835990,2960,2960,2960,2960,0
20230828,190000,51835990,2960,2960,2960,2960,0
20230828,185900,51835990,2960,2960,2960,2960,0
20230828,185800,51835990,2960,2960,2960,2960,0
20230828,185700,51835990,2960,2960,2960,2960,0
20230828,185600,51835990,2960,2960,2960,2960,0
20230828,185500,51835990,2960,2960,2960,2960,0
20230828,185400,51835990,2960,2960,2960,2960,0
20230828,185300,51835990,2960,2960,2960,2960,0
20230828,185200,51835990,2960,2960,2960,2960,0
20230828,185100,51835990,2960,2960,2960,2960,0
20230828,185000,51835990,2960,2960,2960,2960,0
20230828,184900,51835990,2960,2960,2960,2960,0
20230828,184800,51835990,2960,2960,2960,2960,0
20230828,184700,51835990,2960,2960,2960,2960,0
20230828,184600,51835990,2960,2960,2960,2960,0
20230828,184500,51835990,2960,2960,2960,2960,0
20230828,184400,51835990,2960,2960,2960,2960,0
20230828,184300,51835990,2960,2960,2960,2960,0
20230828,184200,51835990,2960,2960,2960,2960,0
20230828,184100,51835990,2960,2960,2960,2960,0
20230828,184000,51835990,2960,2960,2960,2960,0
20230828,183900,51835990,2960,2960,2960,2960,0
20230828,183800,51835990,2960,2960,2960,2960,0
20230828,183700,51835990,2960,2960,2960,2960,605
20230828,183600,51835990,2960,2960,2960,2960,0
20230828,183500,51835990,2960,2960,2960,2960,0
20230828,183400,51835990,2960,2960,2960,2960,0
20230828,183300,51835990,2960,2960,2960,2960,0
20230828,183200,51835990,2960,2960,2960,2960,0
20230828,183100,51835990,2960,2960,2960,2960,0
20230828,183000,51835990,2960,2960,2960,2960,0
20230828,182900,51835990,2960,2960,2960,2960,0
20230828,182800,51835990,2960,2960,2960,2960,0
20230828,182700,51835990,2960,2960,2960,2960,0
20230828,182600,51835990,2960,2960,2960,2960,0
20230828,182500,51835990,2960,2960,2960,2960,0
20230828,182400,51835990,2960,2960,2960,2960,0
20230828,182300,51835990,2960,2960,2960,2960,0
20230828,182200,51835990,2960,2960,2960,2960,0
20230828,182100,51835990,2960,2960,2960,2960,0
20230828,182000,51835990,2960,2960,2960,2960,0
20230828,181900,51835990,2960,2960,2960,2960,0
20230828,181800,51835990,2960,2960,2960,2960,0
20230828,181700,51835990,2960,2960,2960,2960,0
20230828,181600,51835990,2960,2960,2960,2960,0
20230828,181500,51835990,2960,2960,2960,2960,0
20230828,181400,51835990,2960,2960,2960,2960,0
20230828,181300,51835990,2960,2960,2960,2960,0
20230828,181200,51835990,2960,2960,2960,2960,0
20230828,181100,51835990,2960,2960,2960,2960,0
20230828,181000,51835990,2960,2960,2960,2960,0
20230828,180900,51835990,2960,2960,2960,2960,0
20230828,180800,51835990,2960,2960,2960,2960,0
20230828,180700,51835990,2960,2960,2960,2960,605
20230828,180600,51835990,2960,2960,2960,2960,0
20230828,180500,51835990,2960,2960,2960,2960,0
20230828,180400,51835990,2960,2960,2960,2960,0
20230828,180300,51835990,2960,2960,2960,2960,0
20230828,180200,51835990,2960,2960,2960,2960,0
20230828,180100,51835990,2960,2960,2960,2960,0
20230828,180000,51835990,2960,2960,2960,2960,0
20230828,175900,51835990,2960,2960,2960,2960,0
20230828,175800,51835990,2960,2960,2960,2960,0
20230828,175700,51835990,2960,2960,2960,2960,0
20230828,175600,51835990,2960,2960,2960,2960,0
20230828,175500,51835990,2960,2960,2960,2960,0
20230828,175400,51835990,2960,2960,2960,2960,0
20230828,175300,51835990,2960,2960,2960,2960,0
20230828,175200,51835990,2960,2960,2960,2960,0
20230828,175100,51835990,2960,2960,2960,2960,0
20230828,175000,51835990,2960,2960,2960,2960,0
20230828,174900,51835990,2960,2960,2960,2960,0
20230828,174800,51835990,2960,2960,2960,2960,0
20230828,174700,51835990,2960,2960,2960,2960,0
20230828,174600,51835990,2960,2960,2960,2960,0
20230828,174500,51835990,2960,2960,2960,2960,0
20230828,174400,51835990,2960,2960,2960,2960,0
20230828,174300,51835990,2960,2960,2960,2960,0
20230828,174200,51835990,2960,2960,2960,2960,0
20230828,174100,51835990,2960,2960,2960,2960,0
20230828,174000,51835990,2960,2960,2960,2960,0
20230828,173900,51835990,2960,2960,2960,2960,0
20230828,173800,51835990,2960,2960,2960,2960,0
20230828,173700,51835990,2960,2960,2960,2960,605
20230828,173600,51835990,2960,2960,2960,2960,0
20230828,173500,51835990,2960,2960,2960,2960,0
20230828,173400,51835990,2960,2960,2960,2960,0
20230828,173300,51835990,2960,2960,2960,2960,0
20230828,173200,51835990,2960,2960,2960,2960,0
20230828,173100,51835990,2960,2960,2960,2960,0
20230828,173000,51835990,2960,2960,2960,2960,0
20230828,172900,51835990,2960,2960,2960,2960,0
20230828,172800,51835990,2960,2960,2960,2960,0
20230828,172700,51835990,2960,2960,2960,2960,0
20230828,172600,51835990,2960,2960,2960,2960,0
20230828,172500,51835990,2960,2960,2960,2960,0
20230828,172400,51835990,2960,2960,2960,2960,0
20230828,172300,51835990,2960,2960,2960,2960,0
20230828,172200,51835990,2960,2960,2960,2960,0
20230828,172100,51835990,2960,2960,2960,2960,0
20230828,172000,51835990,2960,2960,2960,2960,0
20230828,171900,51835990,2960,2960,2960,2960,0
20230828,171800,51835990,2960,2960,2960,2960,0
20230828,171700,51835990,2960,2960,2960,2960,0
20230828,171600,51835990,2960,2960,2960,2960,0
20230828,171500,51835990,2960,2960,2960,2960,0
20230828,171400,51835990,2960,2960,2960,2960,0
20230828,171300,51835990,2960,2960,2960,2960,0
20230828,171200,51835990,2960,2960,2960,2960,0
20230828,171100,51835990,2960,2960,2960,2960,0
20230828,171000,51835990,2960,2960,2960,2960,0
20230828,170900,51835990,2960,2960,2960,2960,0
20230828,170800,51835990,2960,2960,2960,2960,0
20230828,170700,51835990,2960,2960,2960,2960,605
20230828,170600,51835990,2960,2960,2960,2960,0
20230828,170500,51835990,2960,2960,2960,2960,0
20230828,170400,51835990,2960,2960,2960,2960,0
20230828,170300,51835990,2960,2960,2960,2960,0
20230828,170200,51835990,2960,2960,2960,2960,0
20230828,170100,51835990,2960,2960,2960,2960,0
20230828,170000,51835990,2960,2960,2960,2960,0
20230828,165900,51835990,2960,2960,2960,2960,0
20230828,165800,51835990,2960,2960,2960,2960,0
20230828,165700,51835990,2960,2960,2960,2960,0
20230828,165600,51835990,2960,2960,2960,2960,0
20230828,165500,51835990,2960,2960,2960,2960,0
20230828,165400,51835990,2960,2960,2960,2960,0
20230828,165300,51835990,2960,2960,2960,2960,0
20230828,165200,51835990,2960,2960,2960,2960,0
20230828,165100,51835990,2960,2960,2960,2960,0
20230828,165000,51835990,2960,2960,2960,2960,0
20230828,164900,51835990,2960,2960,2960,2960,0
20230828,164800,51835990,2960,2960,2960,2960,0
20230828,164700,51835990,2960,2960,2960,2960,0
20230828,164600,51835990,2960,2960,2960,2960,0
20230828,164500,51835990,2960,2960,2960,2960,0
20230828,164400,51835990,2960,2960,2960,2960,0
20230828,164300,51835990,2960,2960,2960,2960,0
20230828,164200,51835990,2960,2960,2960,2960,0
20230828,164100,51835990,2960,2960,2960,2960,0
20230828,164000,51835990,2960,2960,2960,2960,0
20230828,163900,51835990,2960,2960,2960,2960,0
20230828,163800,51835990,2960,2960,2960,2960,0
20230828,163700,51835990,2960,2960,2960,2960,605
20230828,163600,51835990,2960,2960,2960,2960,0
20230828,163500,51835990,2960,2960,2960,2960,0
20230828,163400,51835990,2960,2960,2960,2960,0
20230828,163300,51835990,2960,2960,2960,2960,0
20230828,163200,51835990,2960,2960,2960,2960,0
20230828,163100,51835990,2960,2960,2960,2960,0
20230828,163000,51835990,2960,2960,2960,2960,0
20230828,162900,51835990,2960,2960,2960,2960,0
20230828,162800,51835990,2960,2960,2960,2960,0
20230828,162700,51835990,2960,2960,2960,2960,0
20230828,162600,51835990,2960,2960,2960,2960,0
20230828,162500,51835990,2960,2960,2960,2960,0
20230828,162400,51835990,2960,2960,2960,2960,0
20230828,162300,51835990,2960,2960,2960,2960,0
20230828,162200,51835990,2960,2960,2960,2960,0
20230828,162100,51835990,2960,2960,2960,2960,0
20230828,162000,51835990,2960,2960,2960,2960,0
20230828,161900,51835990,2960,2960,2960,2960,0
20230828,161800,51835990,2960,2960,2960,2960,0
20230828,161700,51835990,2960,2960,2960,2960,0
20230828,161600,51835990,2960,2960,2960,2960,0
20230828,161500,51835990,2960,2960,2960,2960,0
20230828,161400,51835990,2960,2960,2960,2960,0
20230828,161300,51835990,2960,2960,2960,2960,0
20230828,161200,51835990,2960,2960,2960,2960,0
20230828,161100,51835990,2960,2960,2960,2960,0
20230828,161000,51835990,2960,2960,2960,2960,0
20230828,160900,51835990,2960,2960,2960,2960,0
20230828,160800,51835990,2960,2960,2960,2960,0
20230828,160700,51835990,2960,2960,2960,2960,605
20230828,160600,51835990,2960,2960,2960,2960,0
20230828,160500,51835990,2960,2960,2960,2960,0
20230828,160400,51835990,2960,2960,2960,2960,0
20230828,160300,51835990,2960,2960,2960,2960,0
20230828,160200,51835990,2960,2960,2960,2960,0
20230828,160100,51835990,2960,2960,2960,2960,0
20230828,160000,51835990,2960,2960,2960,2960,0
20230828,155900,51835990,2960,2960,2960,2960,0
20230828,155800,51835990,2960,2960,2960,2960,0
20230828,155700,51835990,2960,2960,2960,2960,0
20230828,155600,51835990,2960,2960,2960,2960,0
20230828,155500,51835990,2960,2960,2960,2960,0
20230828,155400,51835990,2960,2960,2960,2960,0
20230828,155300,51835990,2960,2960,2960,2960,0
20230828,155200,51835990,2960,2960,2960,2960,0
20230828,155100,51835990,2960,2960,2960,2960,0
20230828,155000,51835990,2960,2960,2960,2960,0
20230828,154900,51835990,2960,2960,2960,2960,0
20230828,154800,51835990,2960,2960,2960,2960,0
20230828,154700,51835990,2960,2960,2960,2960,0
20230828,154600,51835990,2960,2960,2960,2960,0
20230828,154500,51835990,2960,2960,2960,2960,0
20230828,154400,51835990,2960,2960,2960,2960,0
20230828,154300,51835990,2960,2960,2960,2960,0
20230828,154200,51835990,2960,2960,2960,2960,0
20230828,154100,51835990,2960,2960,2960,2960,0
20230828,154000,51835990,2960,2960,2960,2960,0
20230828,153900,51835990,2960,2960,2960,2960,0
20230828,153800,51835990,2960,2960,2960,2960,0
20230828,153700,51835990,2960,2960,2960,2960,605
20230828,153600,51835990,2960,2960,2960,2960,0
20230828,153500,51835990,2960,2960,2960,2960,0
20230828,153400,51835990,2960,2960,2960,2960,0
20230828,153300,51835990,2960,2960,2960,2960,0
20230828,153200,51835990,2960,2960,2960,2960,0
20230828,153100,51835990,2960,2960,2960,2960,0
20230828,153000,51835990,2960,2960,2960,2960,605
20230828,152900,50045190,2950,2950,2950,2950,0
20230828,152800,50045190,2950,2950,2950,2950,0
20230828,152700,50045190,2950,2950,2950,2950,0
20230828,152600,50045190,2950,2950,2950,2950,0
20230828,152500,50045190,2950,2950,2950,2950,0
20230828,152400,50045190,2950,2950,2950,2950,0
20230828,152300,50045190,2950,2950,2950,2950,0
20230828,152200,50045190,2950,2950,2950,2950,0
20230828,152100,50045190,2950,2950,2950,2950,0
20230828,152000,50045190,2950,2950,2950,2950,0
20230828,151900,50045190,2950,2950,2950,2950,0
20230828,151800,50045190,2950,2950,2950,2950,50
20230828,151700,49897690,2950,2950,2950,2950,0
20230828,151600,49897690,2950,2950,2950,2950,8
20230828,151500,49874090,2950,2950,2950,2950,0
20230828,151400,49874090,2950,2950,2950,2950,2
20230828,151300,49868190,2925,2925,2925,2925,0
20230828,151200,49868190,2925,2945,2950,2925,259
20230828,151100,49104220,2925,2925,2925,2925,0
20230828,151000,49104220,2925,2925,2925,2925,0
20230828,150900,49104220,2925,2925,2925,2925,0
20230828,150800,49104220,2925,2925,2925,2925,0
20230828,150700,49104220,2925,2925,2925,2925,0
20230828,150600,49104220,2925,2925,2925,2925,1
20230828,150500,49101295,2950,2950,2950,2950,0
20230828,150400,49101295,2950,2945,2950,2945,2
20230828,150300,49095400,2925,2925,2925,2925,0
20230828,150200,49095400,2925,2925,2925,2925,697
20230828,150100,47056675,2925,2925,2925,2925,0
20230828,150000,47056675,2925,2925,2925,2925,0
20230828,145900,47056675,2925,2925,2925,2925,0
20230828,145800,47056675,2925,2925,2925,2925,0
20230828,145700,47056675,2925,2925,2925,2925,20
20230828,145600,46998175,2925,2925,2925,2925,0
20230828,145500,46998175,2925,2925,2925,2925,0
20230828,145400,46998175,2925,2925,2925,2925,0
20230828,145300,46998175,2925,2925,2925,2925,0
20230828,145200,46998175,2925,2925,2925,2925,0
20230828,145100,46998175,2925,2925,2925,2925,0
20230828,145000,46998175,2925,2925,2925,2925,0
20230828,144900,46998175,2925,2925,2925,2925,0
20230828,144800,46998175,2925,2925,2925,2925,0
20230828,144700,46998175,2925,2925,2925,2925,1
20230828,144600,46995250,2920,2920,2920,2920,0
20230828,144500,46995250,2920,2920,2920,2920,0
20230828,144400,46995250,2920,2920,2920,2920,0
20230828,144300,46995250,2920,2920,2920,2920,100
20230828,144200,46703250,2920,2920,2920,2920,32
20230828,144100,46609810,2920,2920,2920,2920,200
20230828,144000,46025810,2920,2920,2920,2920,119
20230828,143900,45678330,2925,2920,2925,2920,747
20230828,143800,43493360,2920,2920,2920,2920,108
20230828,143700,43178000,2925,2925,2925,2925,10
20230828,143600,43148750,2925,2925,2925,2925,0
20230828,143500,43148750,2925,2925,2925,2925,0
20230828,143400,43148750,2925,2925,2925,2925,0
20230828,143300,43148750,2925,2925,2925,2925,0
20230828,143200,43148750,2925,2925,2925,2925,10
20230828,143100,43119500,2920,2920,2920,2920,0
20230828,143000,43119500,2920,2920,2920,2920,1
20230828,142900,43116580,2925,2925,2925,2925,0
20230828,142800,43116580,2925,2925,2925,2925,0
20230828,142700,43116580,2925,2925,2925,2925,0
20230828,142600,43116580,2925,2925,2925,2925,0
20230828,142500,43116580,2925,2925,2925,2925,10
20230828,142400,43087330,2920,2920,2920,2920,0
20230828,142300,43087330,2920,2920,2920,2920,275
20230828,142200,42284330,2925,2925,2925,2925,0
20230828,142100,42284330,2925,2925,2925,2925,0
20230828,142000,42284330,2925,2925,2925,2925,3
20230828,141900,42275555,2925,2925,2925,2925,0
20230828,141800,42275555,2925,2925,2925,2925,0
20230828,141700,42275555,2925,2925,2925,2925,0
20230828,141600,42275555,2925,2925,2925,2925,90
20230828,141500,42012305,2925,2925,2925,2925,217
20230828,141400,41377580,2930,2930,2930,2930,0
20230828,141300,41377580,2930,2930,2930,2930,11
20230828,141200,41345350,2940,2940,2940,2940,0
20230828,141100,41345350,2940,2940,2940,2940,10
20230828,141000,41315950,2945,2945,2945,2945,0
20230828,140900,41315950,2945,2945,2945,2945,0
20230828,140800,41315950,2945,2945,2945,2945,0
20230828,140700,41315950,2945,2945,2945,2945,1
20230828,140600,41313005,2950,2950,2950,2950,0
20230828,140500,41313005,2950,2950,2950,2950,0
20230828,140400,41313005,2950,2950,2950,2950,51
20230828,140300,41162555,2950,2950,2950,2950,0
20230828,140200,41162555,2950,2950,2950,2950,0
20230828,140100,41162555,2950,2950,2950,2950,11
20230828,140000,41130105,2955,2955,2955,2955,0
20230828,135900,41130105,2955,2955,2955,2955,0
20230828,135800,41130105,2955,2955,2955,2955,0
20230828,135700,41130105,2955,2955,2955,2955,0
20230828,135600,41130105,2955,2955,2955,2955,0
20230828,135500,41130105,2955,2955,2955,2955,0
20230828,135400,41130105,2955,2955,2955,2955,0
20230828,135300,41130105,2955,2955,2955,2955,0
20230828,135200,41130105,2955,2955,2955,2955,0
20230828,135100,41130105,2955,2955,2955,2955,0
20230828,135000,41130105,2955,2955,2955,2955,0
20230828,134900,41130105,2955,2955,2955,2955,0
20230828,134800,41130105,2955,2955,2955,2955,0
20230828,134700,41130105,2955,2955,2955,2955,100
20230828,134600,40834605,2955,2955,2955,2955,0
20230828,134500,40834605,2955,2955,2955,2955,0
20230828,134400,40834605,2955,2955,2955,2955,0
20230828,134300,40834605,2955,2955,2955,2955,0
20230828,134200,40834605,2955,2955,2955,2955,0
20230828,134100,40834605,2955,2955,2955,2955,0
20230828,134000,40834605,2955,2955,2955,2955,0
20230828,133900,40834605,2955,2955,2955,2955,0
20230828,133800,40834605,2955,2955,2955,2955,0
20230828,133700,40834605,2955,2955,2955,2955,0
20230828,133600,40834605,2955,2955,2955,2955,0
20230828,133500,40834605,2955,2955,2955,2955,0
20230828,133400,40834605,2955,2955,2955,2955,0
20230828,133300,40834605,2955,2955,2955,2955,0
20230828,133200,40834605,2955,2955,2955,2955,0
20230828,133100,40834605,2955,2955,2955,2955,0
20230828,133000,40834605,2955,2955,2955,2955,0
20230828,132900,40834605,2955,2955,2955,2955,0
20230828,132800,40834605,2955,2955,2955,2955,0
20230828,132700,40834605,2955,2955,2955,2955,0
20230828,132600,40834605,2955,2955,2955,2955,0
20230828,132500,40834605,2955,2955,2955,2955,0
20230828,132400,40834605,2955,2955,2955,2955,0
20230828,132300,40834605,2955,2955,2955,2955,0
20230828,132200,40834605,2955,2955,2955,2955,0
20230828,132100,40834605,2955,2955,2955,2955,0
20230828,132000,40834605,2955,2955,2955,2955,0
20230828,131900,40834605,2955,2955,2955,2955,0
20230828,131800,40834605,2955,2955,2955,2955,0
20230828,131700,40834605,2955,2955,2955,2955,0
20230828,131600,40834605,2955,2955,2955,2955,0
20230828,131500,40834605,2955,2955,2955,2955,0
20230828,131400,40834605,2955,2955,2955,2955,0
20230828,131300,40834605,2955,2955,2955,2955,0
20230828,131200,40834605,2955,2955,2955,2955,0
20230828,131100,40834605,2955,2955,2955,2955,0
20230828,131000,40834605,2955,2955,2955,2955,0
20230828,130900,40834605,2955,2955,2955,2955,0
20230828,130800,40834605,2955,2955,2955,2955,0
20230828,130700,40834605,2955,2955,2955,2955,0
20230828,130600,40834605,2955,2955,2955,2955,0
20230828,130500,40834605,2955,2955,2955,2955,0
20230828,130400,40834605,2955,2955,2955,2955,0
20230828,130300,40834605,2955,2955,2955,2955,0
20230828,130200,40834605,2955,2955,2955,2955,0
20230828,130100,40834605,2955,2955,2955,2955,0
20230828,130000,40834605,2955,2955,2955,2955,0
20230828,125900,40834605,2955,2955,2955,2955,0
20230828,125800,40834605,2955,2950,2955,2950,25
20230828,125700,40760850,2950,2925,2950,2920,213
20230828,125600,40138325,2925,2925,2950,2925,625
20230828,125500,38309480,2925,2930,2930,2925,700
20230828,125400,36261370,2935,2940,2940,2935,300
20230828,125300,35380835,2945,2945,2945,2945,0
20230828,125200,35380835,2945,2945,2945,2945,0
20230828,125100,35380835,2945,2945,2945,2945,0
20230828,125000,35380835,2945,2945,2945,2945,0
20230828,124900,35380835,2945,2945,2945,2945,0
20230828,124800,35380835,2945,2945,2945,2945,0
20230828,124700,35380835,2945,2945,2945,2945,0
20230828,124600,35380835,2945,2945,2945,2945,0
20230828,124500,35380835,2945,2945,2945,2945,0
20230828,124400,35380835,2945,2945,2945,2945,0
20230828,124300,35380835,2945,2945,2945,2945,0
20230828,124200,35380835,2945,2945,2945,2945,0
20230828,124100,35380835,2945,2945,2945,2945,0
20230828,124000,35380835,2945,2945,2945,2945,0
20230828,123900,35380835,2945,2945,2945,2945,1
20230828,123800,35377890,2940,2950,2950,2940,119
20230828,123700,35028020,2960,2960,2960,2960,0
20230828,123600,35028020,2960,2960,2960,2960,0
20230828,123500,35028020,2960,2960,2960,2960,0
20230828,123400,35028020,2960,2960,2960,2960,0
20230828,123300,35028020,2960,2960,2965,2960,21
20230828,123200,34965855,2940,2940,2940,2940,45
20230828,123100,34833555,2965,2965,2965,2965,0
20230828,123000,34833555,2965,2965,2965,2965,0
20230828,122900,34833555,2965,2965,2965,2965,0
20230828,122800,34833555,2965,2965,2965,2965,0
20230828,122700,34833555,2965,2965,2965,2965,0
20230828,122600,34833555,2965,2965,2965,2965,0
20230828,122500,34833555,2965,2965,2965,2965,0
20230828,122400,34833555,2965,2965,2965,2965,0
20230828,122300,34833555,2965,2965,2965,2965,0
20230828,122200,34833555,2965,2965,2965,2965,0
20230828,122100,34833555,2965,2965,2965,2965,0
20230828,122000,34833555,2965,2965,2965,2965,0
20230828,121900,34833555,2965,2965,2965,2965,0
20230828,121800,34833555,2965,2965,2965,2965,0
20230828,121700,34833555,2965,2965,2965,2965,0
20230828,121600,34833555,2965,2965,2965,2965,0
20230828,121500,34833555,2965,2965,2965,2965,0
20230828,121400,34833555,2965,2965,2965,2965,0
20230828,121300,34833555,2965,2965,2965,2965,0
20230828,121200,34833555,2965,2965,2965,2965,0
20230828,121100,34833555,2965,2965,2965,2965,0
20230828,121000,34833555,2965,2965,2965,2965,0
20230828,120900,34833555,2965,2965,2965,2965,0
20230828,120800,34833555,2965,2965,2965,2965,0
20230828,120700,34833555,2965,2965,2965,2965,1
20230828,120600,34830590,2935,2940,2940,2935,200
20230828,120500,34242820,2965,2965,2965,2965,0
20230828,120400,34242820,2965,2965,2965,2965,0
20230828,120300,34242820,2965,2965,2965,2965,0
20230828,120200,34242820,2965,2965,2965,2965,0
20230828,120100,34242820,2965,2965,2965,2965,0
20230828,120000,34242820,2965,2965,2965,2965,0
20230828,115900,34242820,2965,2965,2965,2965,0
20230828,115800,34242820,2965,2965,2965,2965,0
20230828,115700,34242820,2965,2965,2965,2965,0
20230828,115600,34242820,2965,2965,2965,2965,0
20230828,115500,34242820,2965,2965,2965,2965,0
20230828,115400,34242820,2965,2965,2965,2965,0
20230828,115300,34242820,2965,2965,2965,2965,0
20230828,115200,34242820,2965,2965,2965,2965,0
20230828,115100,34242820,2965,2965,2965,2965,0
20230828,115000,34242820,2965,2965,2965,2965,0
20230828,114900,34242820,2965,2965,2965,2965,0
20230828,114800,34242820,2965,2965,2965,2965,0
20230828,114700,34242820,2965,2965,2965,2965,0
20230828,114600,34242820,2965,2940,2965,2940,2
20230828,114500,34236915,2965,2965,2965,2965,0
20230828,114400,34236915,2965,2965,2965,2965,0
20230828,114300,34236915,2965,2965,2965,2965,0
20230828,114200,34236915,2965,2965,2965,2965,0
20230828,114100,34236915,2965,2965,2965,2965,0
20230828,114000,34236915,2965,2965,2965,2965,0
20230828,113900,34236915,2965,2965,2965,2965,0
20230828,113800,34236915,2965,2965,2965,2965,0
20230828,113700,34236915,2965,2965,2965,2965,0
20230828,113600,34236915,2965,2965,2965,2965,0
20230828,113500,34236915,2965,2965,2965,2965,0
20230828,113400,34236915,2965,2965,2965,2965,0
20230828,113300,34236915,2965,2960,2965,2940,201
20230828,113200,33645930,2965,2965,2965,2965,0
20230828,113100,33645930,2965,2960,2965,2960,5
20230828,113000,33631125,2960,2960,2960,2960,0
20230828,112900,33631125,2960,2960,2960,2960,0
20230828,112800,33631125,2960,2960,2960,2960,0
20230828,112700,33631125,2960,2940,2960,2940,151
20230828,112600,33187165,2940,2940,2940,2940,15
20230828,112500,33143065,2960,2960,2960,2960,0
20230828,112400,33143065,2960,2960,2960,2960,0
20230828,112300,33143065,2960,2960,2960,2960,0
20230828,112200,33143065,2960,2960,2960,2960,0
20230828,112100,33143065,2960,2960,2960,2960,12
20230828,112000,33107545,2965,2965,2965,2965,0
20230828,111900,33107545,2965,2965,2965,2965,0
20230828,111800,33107545,2965,2965,2965,2965,0
20230828,111700,33107545,2965,2965,2965,2965,0
20230828,111600,33107545,2965,2965,2965,2965,0
20230828,111500,33107545,2965,2965,2965,2965,6
20230828,111400,33089755,2965,2965,2965,2965,1
20230828,111300,33086790,2965,2965,2965,2965,2
20230828,111200,33080860,2965,2965,2965,2965,2
20230828,111100,33074930,2965,2965,2965,2965,0
20230828,111000,33074930,2965,2965,2965,2965,0
20230828,110900,33074930,2965,2965,2965,2965,0
20230828,110800,33074930,2965,2965,2965,2965,0
20230828,110700,33074930,2965,2965,2965,2965,0
20230828,110600,33074930,2965,2965,2965,2965,0
20230828,110500,33074930,2965,2965,2965,2965,2
20230828,110400,33069000,2940,2945,2945,2940,855
20230828,110300,30554300,2965,2965,2965,2965,0
20230828,110200,30554300,2965,2965,2965,2965,0
20230828,110100,30554300,2965,2965,2965,2965,0
20230828,110000,30554300,2965,2965,2965,2965,0
20230828,105900,30554300,2965,2965,2965,2965,0
20230828,105800,30554300,2965,2965,2965,2965,4
20230828,105700,30542440,2945,2945,2945,2945,4
20230828,105600,30530660,2965,2965,2965,2965,0
20230828,105500,30530660,2965,2965,2965,2965,0
20230828,105400,30530660,2965,2965,2965,2965,0
20230828,105300,30530660,2965,2945,2965,2945,3
20230828,105200,30521805,2965,2965,2965,2965,61
20230828,105100,30340940,2965,2965,2965,2965,0
20230828,105000,30340940,2965,2965,2965,2965,0
20230828,104900,30340940,2965,2965,2965,2965,1
20230828,104800,30337975,2960,2960,2960,2960,139
20230828,104700,29926535,2960,2960,2960,2960,0
20230828,104600,29926535,2960,2960,2960,2960,0
20230828,104500,29926535,2960,2960,2960,2960,0
20230828,104400,29926535,2960,2960,2960,2960,0
20230828,104300,29926535,2960,2960,2960,2960,0
20230828,104200,29926535,2960,2960,2960,2960,0
20230828,104100,29926535,2960,2960,2960,2960,0
20230828,104000,29926535,2960,2960,2960,2960,0
20230828,103900,29926535,2960,2960,2960,2960,0
20230828,103800,29926535,2960,2960,2960,2960,0
20230828,103700,29926535,2960,2960,2960,2960,0
20230828,103600,29926535,2960,2960,2960,2960,0
20230828,103500,29926535,2960,2960,2960,2960,0
20230828,103400,29926535,2960,2960,2960,2960,0
20230828,103300,29926535,2960,2960,2960,2960,0
20230828,103200,29926535,2960,2960,2960,2960,0
20230828,103100,29926535,2960,2960,2960,2960,0
20230828,103000,29926535,2960,2960,2960,2960,0
20230828,102900,29926535,2960,2960,2960,2960,6
20230828,102800,29908775,2960,2960,2960,2960,0
20230828,102700,29908775,2960,2960,2960,2960,2
20230828,102600,29902855,2950,2950,2950,2950,0
20230828,102500,29902855,2950,2950,2950,2950,0
20230828,102400,29902855,2950,2950,2950,2950,0
20230828,102300,29902855,2950,2950,2950,2950,0
20230828,102200,29902855,2950,2950,2950,2950,0
20230828,102100,29902855,2950,2950,2950,2950,0
20230828,102000,29902855,2950,2950,2950,2950,0
20230828,101900,29902855,2950,2950,2950,2950,1
20230828,101800,29899905,2940,2940,2940,2940,404
20230828,101700,28712145,2940,2940,2940,2940,0
20230828,101600,28712145,2940,2940,2940,2940,0
20230828,101500,28712145,2940,2940,2940,2940,1
20230828,101400,28709205,2935,2935,2935,2935,76
20230828,101300,28486145,2940,2940,2940,2940,0
20230828,101200,28486145,2940,2940,2940,2940,0
20230828,101100,28486145,2940,2940,2940,2940,0
20230828,101000,28486145,2940,2940,2940,2940,0
20230828,100900,28486145,2940,2940,2940,2940,36
20230828,100800,28380305,2950,2950,2950,2950,0
20230828,100700,28380305,2950,2950,2950,2950,0
20230828,100600,28380305,2950,2950,2950,2950,0
20230828,100500,28380305,2950,2950,2950,2950,0
20230828,100400,28380305,2950,2950,2950,2950,0
20230828,100300,28380305,2950,2950,2950,2950,1
20230828,100200,28377355,2945,2955,2955,2945,52
20230828,100100,28224180,2960,2960,2960,2960,0
20230828,100000,28224180,2960,2960,2960,2960,0
20230828,095900,28224180,2960,2945,2960,2945,3
20230828,095800,28215330,2965,2965,2965,2965,0
20230828,095700,28215330,2965,2965,2965,2965,0
20230828,095600,28215330,2965,2965,2965,2965,0
20230828,095500,28215330,2965,2965,2965,2965,0
20230828,095400,28215330,2965,2965,2965,2965,400
20230828,095300,27029330,2970,2970,2970,2970,0
20230828,095200,27029330,2970,2970,2970,2970,0
20230828,095100,27029330,2970,2970,2970,2970,0
20230828,095000,27029330,2970,2970,2970,2970,0
20230828,094900,27029330,2970,2970,2970,2970,0
20230828,094800,27029330,2970,2970,2970,2970,0
20230828,094700,27029330,2970,2970,2970,2970,0
20230828,094600,27029330,2970,2970,2970,2970,0
20230828,094500,27029330,2970,2970,2970,2970,0
20230828,094400,27029330,2970,2970,2970,2970,0
20230828,094300,27029330,2970,2970,2970,2970,0
20230828,094200,27029330,2970,2970,2970,2970,0
20230828,094100,27029330,2970,2970,2970,2970,0
20230828,094000,27029330,2970,2970,2970,2970,0
20230828,093900,27029330,2970,2970,2970,2970,0
20230828,093800,27029330,2970,2970,2970,2970,0
20230828,093700,27029330,2970,2970,2970,2970,0
20230828,093600,27029330,2970,2970,2970,2970,1
20230828,093500,27026360,2940,2940,2940,2940,0
20230828,093400,27026360,2940,2955,2955,2940,1775
20230828,093300,21798320,2985,2975,2985,2975,203
20230828,093200,21192380,2940,2990,2990,2940,600
20230828,093100,19413495,2990,2990,2990,2990,0
20230828,093000,19413495,2990,2990,2990,2990,0
20230828,092900,19413495,2990,2990,2990,2990,0
20230828,092800,19413495,2990,2990,2990,2990,0
20230828,092700,19413495,2990,2990,2990,2990,0
20230828,092600,19413495,2990,2990,2990,2990,0
20230828,092500,19413495,2990,2990,2990,2990,370
20230828,092400,18307195,2990,2990,2990,2990,0
20230828,092300,18307195,2990,2990,2990,2990,0
20230828,092200,18307195,2990,2990,2990,2990,0
20230828,092100,18307195,2990,2990,2990,2990,0
20230828,092000,18307195,2990,2990,2990,2990,0
20230828,091900,18307195,2990,2990,2990,2990,1
20230828,091800,18304205,2960,2960,2960,2960,210
20230828,091700,17682605,2990,2985,2990,2985,3
20230828,091600,17673640,2985,2985,2985,2985,0
20230828,091500,17673640,2985,2985,2985,2985,0
20230828,091400,17673640,2985,2960,2985,2940,403
20230828,091300,16485220,2960,2965,2965,2960,16
20230828,091200,16437785,2965,2965,2965,2965,0
20230828,091100,16437785,2965,2965,2965,2965,7
20230828,091000,16417030,2990,2990,2990,2990,36
20230828,090900,16309390,2990,2990,2990,2990,500
20230828,090800,14814390,2990,2965,2990,2965,6
20230828,090700,14796550,2965,2965,2965,2965,1
20230828,090600,14793585,2990,2990,2990,2990,0
20230828,090500,14793585,2990,2985,2990,2965,343
20230828,090400,13775870,2995,2995,2995,2990,821
20230828,090300,11321020,2995,2985,2995,2985,2978
20230828,090200,2425410,2980,2980,2980,2980,734
20230828,090100,238090,2985,2985,2985,2985,0
20230828,090000,238090,2985,2970,2985,2970,80