KissMeData/080420/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193600,26038335,2845,2845,2845,2845,836
20230822,193500,26038335,2845,2845,2845,2845,0
20230822,193400,26038335,2845,2845,2845,2845,0
20230822,193300,26038335,2845,2845,2845,2845,0
20230822,193200,26038335,2845,2845,2845,2845,0
20230822,193100,26038335,2845,2845,2845,2845,0
20230822,193000,26038335,2845,2845,2845,2845,0
20230822,192900,26038335,2845,2845,2845,2845,0
20230822,192800,26038335,2845,2845,2845,2845,0
20230822,192700,26038335,2845,2845,2845,2845,0
20230822,192600,26038335,2845,2845,2845,2845,0
20230822,192500,26038335,2845,2845,2845,2845,0
20230822,192400,26038335,2845,2845,2845,2845,0
20230822,192300,26038335,2845,2845,2845,2845,0
20230822,192200,26038335,2845,2845,2845,2845,0
20230822,192100,26038335,2845,2845,2845,2845,0
20230822,192000,26038335,2845,2845,2845,2845,0
20230822,191900,26038335,2845,2845,2845,2845,0
20230822,191800,26038335,2845,2845,2845,2845,0
20230822,191700,26038335,2845,2845,2845,2845,0
20230822,191600,26038335,2845,2845,2845,2845,0
20230822,191500,26038335,2845,2845,2845,2845,0
20230822,191400,26038335,2845,2845,2845,2845,0
20230822,191300,26038335,2845,2845,2845,2845,0
20230822,191200,26038335,2845,2845,2845,2845,0
20230822,191100,26038335,2845,2845,2845,2845,0
20230822,191000,26038335,2845,2845,2845,2845,0
20230822,190900,26038335,2845,2845,2845,2845,0
20230822,190800,26038335,2845,2845,2845,2845,0
20230822,190700,26038335,2845,2845,2845,2845,0
20230822,190600,26038335,2845,2845,2845,2845,836
20230822,190500,26038335,2845,2845,2845,2845,0
20230822,190400,26038335,2845,2845,2845,2845,0
20230822,190300,26038335,2845,2845,2845,2845,0
20230822,190200,26038335,2845,2845,2845,2845,0
20230822,190100,26038335,2845,2845,2845,2845,0
20230822,190000,26038335,2845,2845,2845,2845,0
20230822,185900,26038335,2845,2845,2845,2845,0
20230822,185800,26038335,2845,2845,2845,2845,0
20230822,185700,26038335,2845,2845,2845,2845,0
20230822,185600,26038335,2845,2845,2845,2845,0
20230822,185500,26038335,2845,2845,2845,2845,0
20230822,185400,26038335,2845,2845,2845,2845,0
20230822,185300,26038335,2845,2845,2845,2845,0
20230822,185200,26038335,2845,2845,2845,2845,0
20230822,185100,26038335,2845,2845,2845,2845,0
20230822,185000,26038335,2845,2845,2845,2845,0
20230822,184900,26038335,2845,2845,2845,2845,0
20230822,184800,26038335,2845,2845,2845,2845,0
20230822,184700,26038335,2845,2845,2845,2845,0
20230822,184600,26038335,2845,2845,2845,2845,0
20230822,184500,26038335,2845,2845,2845,2845,0
20230822,184400,26038335,2845,2845,2845,2845,0
20230822,184300,26038335,2845,2845,2845,2845,0
20230822,184200,26038335,2845,2845,2845,2845,0
20230822,184100,26038335,2845,2845,2845,2845,0
20230822,184000,26038335,2845,2845,2845,2845,0
20230822,183900,26038335,2845,2845,2845,2845,0
20230822,183800,26038335,2845,2845,2845,2845,0
20230822,183700,26038335,2845,2845,2845,2845,0
20230822,183600,26038335,2845,2845,2845,2845,836
20230822,183500,26038335,2845,2845,2845,2845,0
20230822,183400,26038335,2845,2845,2845,2845,0
20230822,183300,26038335,2845,2845,2845,2845,0
20230822,183200,26038335,2845,2845,2845,2845,0
20230822,183100,26038335,2845,2845,2845,2845,0
20230822,183000,26038335,2845,2845,2845,2845,0
20230822,182900,26038335,2845,2845,2845,2845,0
20230822,182800,26038335,2845,2845,2845,2845,0
20230822,182700,26038335,2845,2845,2845,2845,0
20230822,182600,26038335,2845,2845,2845,2845,0
20230822,182500,26038335,2845,2845,2845,2845,0
20230822,182400,26038335,2845,2845,2845,2845,0
20230822,182300,26038335,2845,2845,2845,2845,0
20230822,182200,26038335,2845,2845,2845,2845,0
20230822,182100,26038335,2845,2845,2845,2845,0
20230822,182000,26038335,2845,2845,2845,2845,0
20230822,181900,26038335,2845,2845,2845,2845,0
20230822,181800,26038335,2845,2845,2845,2845,0
20230822,181700,26038335,2845,2845,2845,2845,0
20230822,181600,26038335,2845,2845,2845,2845,0
20230822,181500,26038335,2845,2845,2845,2845,0
20230822,181400,26038335,2845,2845,2845,2845,0
20230822,181300,26038335,2845,2845,2845,2845,0
20230822,181200,26038335,2845,2845,2845,2845,0
20230822,181100,26038335,2845,2845,2845,2845,0
20230822,181000,26038335,2845,2845,2845,2845,0
20230822,180900,26038335,2845,2845,2845,2845,0
20230822,180800,26038335,2845,2845,2845,2845,0
20230822,180700,26038335,2845,2845,2845,2845,0
20230822,180600,26038335,2845,2845,2845,2845,836
20230822,180500,26038335,2845,2845,2845,2845,0
20230822,180400,26038335,2845,2845,2845,2845,0
20230822,180300,26038335,2845,2845,2845,2845,0
20230822,180200,26038335,2845,2845,2845,2845,0
20230822,180100,26038335,2845,2845,2845,2845,0
20230822,180000,26038335,2845,2845,2845,2845,0
20230822,175900,26038335,2845,2845,2845,2845,0
20230822,175800,26038335,2845,2845,2845,2845,0
20230822,175700,26038335,2845,2845,2845,2845,0
20230822,175600,26038335,2845,2845,2845,2845,0
20230822,175500,26038335,2845,2845,2845,2845,0
20230822,175400,26038335,2845,2845,2845,2845,0
20230822,175300,26038335,2845,2845,2845,2845,0
20230822,175200,26038335,2845,2845,2845,2845,0
20230822,175100,26038335,2845,2845,2845,2845,0
20230822,175000,26038335,2845,2845,2845,2845,0
20230822,174900,26038335,2845,2845,2845,2845,0
20230822,174800,26038335,2845,2845,2845,2845,0
20230822,174700,26038335,2845,2845,2845,2845,0
20230822,174600,26038335,2845,2845,2845,2845,0
20230822,174500,26038335,2845,2845,2845,2845,0
20230822,174400,26038335,2845,2845,2845,2845,0
20230822,174300,26038335,2845,2845,2845,2845,0
20230822,174200,26038335,2845,2845,2845,2845,0
20230822,174100,26038335,2845,2845,2845,2845,0
20230822,174000,26038335,2845,2845,2845,2845,0
20230822,173900,26038335,2845,2845,2845,2845,0
20230822,173800,26038335,2845,2845,2845,2845,0
20230822,173700,26038335,2845,2845,2845,2845,0
20230822,173600,26038335,2845,2845,2845,2845,836
20230822,173500,26038335,2845,2845,2845,2845,0
20230822,173400,26038335,2845,2845,2845,2845,0
20230822,173300,26038335,2845,2845,2845,2845,0
20230822,173200,26038335,2845,2845,2845,2845,0
20230822,173100,26038335,2845,2845,2845,2845,0
20230822,173000,26038335,2845,2845,2845,2845,0
20230822,172900,26038335,2845,2845,2845,2845,0
20230822,172800,26038335,2845,2845,2845,2845,0
20230822,172700,26038335,2845,2845,2845,2845,0
20230822,172600,26038335,2845,2845,2845,2845,0
20230822,172500,26038335,2845,2845,2845,2845,0
20230822,172400,26038335,2845,2845,2845,2845,0
20230822,172300,26038335,2845,2845,2845,2845,0
20230822,172200,26038335,2845,2845,2845,2845,0
20230822,172100,26038335,2845,2845,2845,2845,0
20230822,172000,26038335,2845,2845,2845,2845,0
20230822,171900,26038335,2845,2845,2845,2845,0
20230822,171800,26038335,2845,2845,2845,2845,0
20230822,171700,26038335,2845,2845,2845,2845,0
20230822,171600,26038335,2845,2845,2845,2845,0
20230822,171500,26038335,2845,2845,2845,2845,0
20230822,171400,26038335,2845,2845,2845,2845,0
20230822,171300,26038335,2845,2845,2845,2845,0
20230822,171200,26038335,2845,2845,2845,2845,0
20230822,171100,26038335,2845,2845,2845,2845,0
20230822,171000,26038335,2845,2845,2845,2845,0
20230822,170900,26038335,2845,2845,2845,2845,0
20230822,170800,26038335,2845,2845,2845,2845,0
20230822,170700,26038335,2845,2845,2845,2845,0
20230822,170600,26038335,2845,2845,2845,2845,836
20230822,170500,26038335,2845,2845,2845,2845,0
20230822,170400,26038335,2845,2845,2845,2845,0
20230822,170300,26038335,2845,2845,2845,2845,0
20230822,170200,26038335,2845,2845,2845,2845,0
20230822,170100,26038335,2845,2845,2845,2845,0
20230822,170000,26038335,2845,2845,2845,2845,0
20230822,165900,26038335,2845,2845,2845,2845,0
20230822,165800,26038335,2845,2845,2845,2845,0
20230822,165700,26038335,2845,2845,2845,2845,0
20230822,165600,26038335,2845,2845,2845,2845,0
20230822,165500,26038335,2845,2845,2845,2845,0
20230822,165400,26038335,2845,2845,2845,2845,0
20230822,165300,26038335,2845,2845,2845,2845,0
20230822,165200,26038335,2845,2845,2845,2845,0
20230822,165100,26038335,2845,2845,2845,2845,0
20230822,165000,26038335,2845,2845,2845,2845,0
20230822,164900,26038335,2845,2845,2845,2845,0
20230822,164800,26038335,2845,2845,2845,2845,0
20230822,164700,26038335,2845,2845,2845,2845,0
20230822,164600,26038335,2845,2845,2845,2845,0
20230822,164500,26038335,2845,2845,2845,2845,0
20230822,164400,26038335,2845,2845,2845,2845,0
20230822,164300,26038335,2845,2845,2845,2845,0
20230822,164200,26038335,2845,2845,2845,2845,0
20230822,164100,26038335,2845,2845,2845,2845,0
20230822,164000,26038335,2845,2845,2845,2845,0
20230822,163900,26038335,2845,2845,2845,2845,0
20230822,163800,26038335,2845,2845,2845,2845,0
20230822,163700,26038335,2845,2845,2845,2845,0
20230822,163600,26038335,2845,2845,2845,2845,836
20230822,163500,26038335,2845,2845,2845,2845,0
20230822,163400,26038335,2845,2845,2845,2845,0
20230822,163300,26038335,2845,2845,2845,2845,0
20230822,163200,26038335,2845,2845,2845,2845,0
20230822,163100,26038335,2845,2845,2845,2845,0
20230822,163000,26038335,2845,2845,2845,2845,0
20230822,162900,26038335,2845,2845,2845,2845,0
20230822,162800,26038335,2845,2845,2845,2845,0
20230822,162700,26038335,2845,2845,2845,2845,0
20230822,162600,26038335,2845,2845,2845,2845,0
20230822,162500,26038335,2845,2845,2845,2845,0
20230822,162400,26038335,2845,2845,2845,2845,0
20230822,162300,26038335,2845,2845,2845,2845,0
20230822,162200,26038335,2845,2845,2845,2845,0
20230822,162100,26038335,2845,2845,2845,2845,0
20230822,162000,26038335,2845,2845,2845,2845,0
20230822,161900,26038335,2845,2845,2845,2845,0
20230822,161800,26038335,2845,2845,2845,2845,0
20230822,161700,26038335,2845,2845,2845,2845,0
20230822,161600,26038335,2845,2845,2845,2845,0
20230822,161500,26038335,2845,2845,2845,2845,0
20230822,161400,26038335,2845,2845,2845,2845,0
20230822,161300,26038335,2845,2845,2845,2845,0
20230822,161200,26038335,2845,2845,2845,2845,0
20230822,161100,26038335,2845,2845,2845,2845,0
20230822,161000,26038335,2845,2845,2845,2845,0
20230822,160900,26038335,2845,2845,2845,2845,0
20230822,160800,26038335,2845,2845,2845,2845,0
20230822,160700,26038335,2845,2845,2845,2845,0
20230822,160600,26038335,2845,2845,2845,2845,836
20230822,160500,26038335,2845,2845,2845,2845,0
20230822,160400,26038335,2845,2845,2845,2845,0
20230822,160300,26038335,2845,2845,2845,2845,0
20230822,160200,26038335,2845,2845,2845,2845,0
20230822,160100,26038335,2845,2845,2845,2845,0
20230822,160000,26038335,2845,2845,2845,2845,0
20230822,155900,26038335,2845,2845,2845,2845,0
20230822,155800,26038335,2845,2845,2845,2845,0
20230822,155700,26038335,2845,2845,2845,2845,0
20230822,155600,26038335,2845,2845,2845,2845,0
20230822,155500,26038335,2845,2845,2845,2845,0
20230822,155400,26038335,2845,2845,2845,2845,0
20230822,155300,26038335,2845,2845,2845,2845,0
20230822,155200,26038335,2845,2845,2845,2845,0
20230822,155100,26038335,2845,2845,2845,2845,0
20230822,155000,26038335,2845,2845,2845,2845,0
20230822,154900,26038335,2845,2845,2845,2845,0
20230822,154800,26038335,2845,2845,2845,2845,0
20230822,154700,26038335,2845,2845,2845,2845,0
20230822,154600,26038335,2845,2845,2845,2845,0
20230822,154500,26038335,2845,2845,2845,2845,0
20230822,154400,26038335,2845,2845,2845,2845,0
20230822,154300,26038335,2845,2845,2845,2845,0
20230822,154200,26038335,2845,2845,2845,2845,0
20230822,154100,26038335,2845,2845,2845,2845,0
20230822,154000,26038335,2845,2845,2845,2845,0
20230822,153900,26038335,2845,2845,2845,2845,0
20230822,153800,26038335,2845,2845,2845,2845,0
20230822,153700,26038335,2845,2845,2845,2845,0
20230822,153600,26038335,2845,2845,2845,2845,836
20230822,153500,26038335,2845,2845,2845,2845,0
20230822,153400,26038335,2845,2845,2845,2845,0
20230822,153300,26038335,2845,2845,2845,2845,0
20230822,153200,26038335,2845,2845,2845,2845,0
20230822,153100,26038335,2845,2845,2845,2845,0
20230822,153000,26038335,2845,2845,2845,2845,836
20230822,152900,23659915,2845,2845,2845,2845,0
20230822,152800,23659915,2845,2845,2845,2845,0
20230822,152700,23659915,2845,2845,2845,2845,0
20230822,152600,23659915,2845,2845,2845,2845,0
20230822,152500,23659915,2845,2845,2845,2845,0
20230822,152400,23659915,2845,2845,2845,2845,0
20230822,152300,23659915,2845,2845,2845,2845,0
20230822,152200,23659915,2845,2845,2845,2845,0
20230822,152100,23659915,2845,2845,2845,2845,0
20230822,152000,23659915,2845,2845,2845,2845,0
20230822,151900,23659915,2845,2845,2845,2845,0
20230822,151800,23659915,2845,2845,2845,2845,147
20230822,151700,23241700,2845,2845,2845,2845,0
20230822,151600,23241700,2845,2845,2845,2845,0
20230822,151500,23241700,2845,2845,2845,2845,0
20230822,151400,23241700,2845,2845,2845,2845,100
20230822,151300,22957200,2845,2845,2845,2845,0
20230822,151200,22957200,2845,2845,2845,2845,0
20230822,151100,22957200,2845,2840,2845,2840,2
20230822,151000,22951515,2840,2840,2845,2840,37
20230822,150900,22846430,2845,2840,2845,2840,598
20230822,150800,21145185,2840,2840,2840,2840,1
20230822,150700,21142345,2835,2835,2835,2835,290
20230822,150600,20320195,2840,2840,2840,2840,100
20230822,150500,20036195,2840,2840,2840,2840,0
20230822,150400,20036195,2840,2840,2840,2840,10
20230822,150300,20007795,2840,2840,2840,2840,0
20230822,150200,20007795,2840,2840,2840,2840,0
20230822,150100,20007795,2840,2840,2840,2840,0
20230822,150000,20007795,2840,2840,2840,2840,2
20230822,145900,20002115,2840,2845,2845,2840,9
20230822,145800,19976530,2845,2845,2845,2845,1
20230822,145700,19973685,2840,2840,2840,2840,10
20230822,145600,19945285,2845,2845,2845,2845,1
20230822,145500,19942440,2840,2840,2840,2840,2
20230822,145400,19936760,2840,2840,2840,2840,0
20230822,145300,19936760,2840,2840,2840,2840,18
20230822,145200,19885640,2840,2840,2840,2840,0
20230822,145100,19885640,2840,2840,2840,2840,50
20230822,145000,19743640,2835,2835,2835,2835,0
20230822,144900,19743640,2835,2835,2835,2835,10
20230822,144800,19715290,2845,2845,2845,2845,0
20230822,144700,19715290,2845,2845,2845,2845,0
20230822,144600,19715290,2845,2845,2845,2845,0
20230822,144500,19715290,2845,2845,2845,2845,0
20230822,144400,19715290,2845,2845,2845,2845,0
20230822,144300,19715290,2845,2845,2845,2845,0
20230822,144200,19715290,2845,2845,2845,2845,0
20230822,144100,19715290,2845,2845,2845,2845,0
20230822,144000,19715290,2845,2845,2845,2845,0
20230822,143900,19715290,2845,2845,2845,2845,0
20230822,143800,19715290,2845,2845,2845,2845,0
20230822,143700,19715290,2845,2845,2845,2845,0
20230822,143600,19715290,2845,2845,2845,2845,0
20230822,143500,19715290,2845,2845,2845,2845,0
20230822,143400,19715290,2845,2845,2845,2845,1
20230822,143300,19712445,2835,2835,2835,2835,0
20230822,143200,19712445,2835,2835,2835,2835,0
20230822,143100,19712445,2835,2835,2835,2835,0
20230822,143000,19712445,2835,2835,2835,2835,357
20230822,142900,18700350,2845,2845,2845,2845,0
20230822,142800,18700350,2845,2845,2845,2845,0
20230822,142700,18700350,2845,2845,2845,2845,0
20230822,142600,18700350,2845,2845,2845,2845,1
20230822,142500,18697505,2835,2835,2835,2835,0
20230822,142400,18697505,2835,2835,2835,2835,0
20230822,142300,18697505,2835,2835,2835,2835,0
20230822,142200,18697505,2835,2835,2835,2835,0
20230822,142100,18697505,2835,2835,2835,2835,0
20230822,142000,18697505,2835,2835,2835,2835,0
20230822,141900,18697505,2835,2835,2835,2835,211
20230822,141800,18099320,2835,2835,2835,2835,0
20230822,141700,18099320,2835,2835,2835,2835,0
20230822,141600,18099320,2835,2835,2835,2835,0
20230822,141500,18099320,2835,2835,2835,2835,0
20230822,141400,18099320,2835,2835,2835,2835,0
20230822,141300,18099320,2835,2835,2835,2835,0
20230822,141200,18099320,2835,2835,2835,2835,550
20230822,141100,16540070,2845,2845,2845,2845,0
20230822,141000,16540070,2845,2845,2845,2845,0
20230822,140900,16540070,2845,2845,2845,2845,0
20230822,140800,16540070,2845,2840,2845,2840,3
20230822,140700,16531545,2835,2835,2835,2835,7
20230822,140600,16511700,2845,2845,2845,2845,0
20230822,140500,16511700,2845,2845,2845,2845,0
20230822,140400,16511700,2845,2845,2845,2845,0
20230822,140300,16511700,2845,2845,2845,2845,0
20230822,140200,16511700,2845,2845,2845,2845,0
20230822,140100,16511700,2845,2845,2845,2845,1
20230822,140000,16508855,2840,2840,2840,2840,0
20230822,135900,16508855,2840,2840,2840,2840,0
20230822,135800,16508855,2840,2840,2840,2840,0
20230822,135700,16508855,2840,2840,2840,2840,1
20230822,135600,16506015,2840,2840,2840,2840,34
20230822,135500,16409455,2840,2840,2840,2840,0
20230822,135400,16409455,2840,2840,2840,2840,0
20230822,135300,16409455,2840,2840,2840,2840,0
20230822,135200,16409455,2840,2840,2840,2840,0
20230822,135100,16409455,2840,2840,2840,2840,0
20230822,135000,16409455,2840,2840,2840,2840,0
20230822,134900,16409455,2840,2840,2840,2840,4
20230822,134800,16398095,2840,2840,2840,2840,0
20230822,134700,16398095,2840,2840,2840,2840,1
20230822,134600,16395255,2850,2850,2850,2850,0
20230822,134500,16395255,2850,2850,2850,2850,0
20230822,134400,16395255,2850,2850,2850,2850,0
20230822,134300,16395255,2850,2850,2850,2850,1
20230822,134200,16392405,2835,2835,2835,2835,0
20230822,134100,16392405,2835,2840,2840,2835,10
20230822,134000,16364030,2850,2850,2850,2850,2
20230822,133900,16358330,2835,2835,2835,2835,0
20230822,133800,16358330,2835,2835,2835,2835,100
20230822,133700,16074830,2850,2850,2850,2850,0
20230822,133600,16074830,2850,2850,2850,2850,0
20230822,133500,16074830,2850,2850,2850,2850,0
20230822,133400,16074830,2850,2850,2850,2850,86
20230822,133300,15829730,2850,2850,2850,2850,0
20230822,133200,15829730,2850,2850,2850,2850,0
20230822,133100,15829730,2850,2850,2850,2850,0
20230822,133000,15829730,2850,2845,2850,2845,514
20230822,132900,14364940,2850,2845,2850,2845,300
20230822,132800,13511200,2845,2845,2845,2845,0
20230822,132700,13511200,2845,2845,2845,2845,0
20230822,132600,13511200,2845,2845,2845,2845,0
20230822,132500,13511200,2845,2845,2845,2845,0
20230822,132400,13511200,2845,2845,2845,2845,0
20230822,132300,13511200,2845,2845,2845,2845,0
20230822,132200,13511200,2845,2845,2845,2845,0
20230822,132100,13511200,2845,2845,2845,2845,0
20230822,132000,13511200,2845,2845,2845,2845,0
20230822,131900,13511200,2845,2845,2845,2845,0
20230822,131800,13511200,2845,2845,2845,2845,0
20230822,131700,13511200,2845,2845,2845,2845,0
20230822,131600,13511200,2845,2845,2845,2845,0
20230822,131500,13511200,2845,2845,2845,2845,300
20230822,131400,12657700,2850,2845,2850,2845,4
20230822,131300,12646305,2850,2850,2850,2850,0
20230822,131200,12646305,2850,2850,2850,2850,36
20230822,131100,12543705,2850,2850,2850,2850,0
20230822,131000,12543705,2850,2850,2850,2850,0
20230822,130900,12543705,2850,2850,2850,2850,0
20230822,130800,12543705,2850,2850,2850,2850,0
20230822,130700,12543705,2850,2850,2850,2850,10
20230822,130600,12515205,2850,2850,2850,2850,0
20230822,130500,12515205,2850,2850,2850,2850,1
20230822,130400,12512355,2850,2850,2850,2850,0
20230822,130300,12512355,2850,2850,2850,2850,0
20230822,130200,12512355,2850,2850,2850,2850,0
20230822,130100,12512355,2850,2850,2850,2850,0
20230822,130000,12512355,2850,2850,2850,2850,0
20230822,125900,12512355,2850,2850,2850,2850,0
20230822,125800,12512355,2850,2850,2850,2850,0
20230822,125700,12512355,2850,2850,2850,2850,0
20230822,125600,12512355,2850,2850,2850,2850,0
20230822,125500,12512355,2850,2850,2850,2850,0
20230822,125400,12512355,2850,2850,2850,2850,0
20230822,125300,12512355,2850,2850,2850,2850,0
20230822,125200,12512355,2850,2850,2850,2850,0
20230822,125100,12512355,2850,2850,2850,2850,0
20230822,125000,12512355,2850,2850,2850,2850,0
20230822,124900,12512355,2850,2850,2850,2850,0
20230822,124800,12512355,2850,2850,2850,2850,0
20230822,124700,12512355,2850,2850,2850,2850,0
20230822,124600,12512355,2850,2850,2850,2850,0
20230822,124500,12512355,2850,2850,2850,2850,0
20230822,124400,12512355,2850,2850,2850,2850,0
20230822,124300,12512355,2850,2850,2850,2850,0
20230822,124200,12512355,2850,2850,2850,2850,0
20230822,124100,12512355,2850,2850,2850,2850,0
20230822,124000,12512355,2850,2850,2850,2850,0
20230822,123900,12512355,2850,2850,2850,2850,0
20230822,123800,12512355,2850,2850,2850,2850,0
20230822,123700,12512355,2850,2850,2850,2850,0
20230822,123600,12512355,2850,2850,2850,2850,0
20230822,123500,12512355,2850,2850,2850,2850,0
20230822,123400,12512355,2850,2850,2850,2850,0
20230822,123300,12512355,2850,2850,2850,2850,0
20230822,123200,12512355,2850,2850,2850,2850,0
20230822,123100,12512355,2850,2850,2850,2850,0
20230822,123000,12512355,2850,2850,2850,2850,0
20230822,122900,12512355,2850,2850,2850,2850,0
20230822,122800,12512355,2850,2850,2850,2850,0
20230822,122700,12512355,2850,2850,2850,2850,0
20230822,122600,12512355,2850,2850,2850,2850,0
20230822,122500,12512355,2850,2850,2850,2850,0
20230822,122400,12512355,2850,2850,2850,2850,0
20230822,122300,12512355,2850,2850,2850,2850,0
20230822,122200,12512355,2850,2850,2850,2850,0
20230822,122100,12512355,2850,2850,2850,2850,0
20230822,122000,12512355,2850,2850,2850,2850,0
20230822,121900,12512355,2850,2850,2850,2850,0
20230822,121800,12512355,2850,2850,2850,2850,0
20230822,121700,12512355,2850,2850,2850,2850,0
20230822,121600,12512355,2850,2840,2850,2840,50
20230822,121500,12370170,2840,2840,2840,2840,0
20230822,121400,12370170,2840,2840,2840,2840,0
20230822,121300,12370170,2840,2840,2840,2840,0
20230822,121200,12370170,2840,2840,2840,2840,10
20230822,121100,12341770,2850,2850,2850,2850,0
20230822,121000,12341770,2850,2850,2850,2850,0
20230822,120900,12341770,2850,2850,2850,2850,0
20230822,120800,12341770,2850,2850,2850,2850,0
20230822,120700,12341770,2850,2850,2850,2850,0
20230822,120600,12341770,2850,2850,2850,2850,0
20230822,120500,12341770,2850,2850,2850,2850,0
20230822,120400,12341770,2850,2850,2850,2850,0
20230822,120300,12341770,2850,2850,2850,2850,0
20230822,120200,12341770,2850,2850,2850,2850,0
20230822,120100,12341770,2850,2850,2850,2850,0
20230822,120000,12341770,2850,2850,2850,2850,0
20230822,115900,12341770,2850,2850,2850,2850,0
20230822,115800,12341770,2850,2850,2850,2850,0
20230822,115700,12341770,2850,2850,2850,2850,0
20230822,115600,12341770,2850,2850,2850,2850,0
20230822,115500,12341770,2850,2845,2850,2845,2
20230822,115400,12336075,2825,2825,2825,2825,0
20230822,115300,12336075,2825,2825,2825,2825,0
20230822,115200,12336075,2825,2825,2825,2825,0
20230822,115100,12336075,2825,2825,2825,2825,0
20230822,115000,12336075,2825,2825,2825,2825,101
20230822,114900,12050750,2855,2855,2855,2855,0
20230822,114800,12050750,2855,2855,2855,2855,0
20230822,114700,12050750,2855,2855,2855,2855,0
20230822,114600,12050750,2855,2855,2855,2855,0
20230822,114500,12050750,2855,2855,2855,2855,0
20230822,114400,12050750,2855,2855,2855,2855,0
20230822,114300,12050750,2855,2855,2855,2855,0
20230822,114200,12050750,2855,2855,2855,2855,0
20230822,114100,12050750,2855,2855,2855,2855,0
20230822,114000,12050750,2855,2855,2855,2855,0
20230822,113900,12050750,2855,2855,2855,2855,0
20230822,113800,12050750,2855,2855,2855,2855,0
20230822,113700,12050750,2855,2855,2855,2855,0
20230822,113600,12050750,2855,2855,2855,2855,0
20230822,113500,12050750,2855,2855,2855,2855,0
20230822,113400,12050750,2855,2855,2855,2855,0
20230822,113300,12050750,2855,2855,2855,2855,0
20230822,113200,12050750,2855,2855,2855,2855,0
20230822,113100,12050750,2855,2855,2855,2855,0
20230822,113000,12050750,2855,2855,2855,2855,0
20230822,112900,12050750,2855,2855,2855,2855,0
20230822,112800,12050750,2855,2855,2855,2855,0
20230822,112700,12050750,2855,2855,2855,2855,0
20230822,112600,12050750,2855,2855,2855,2855,0
20230822,112500,12050750,2855,2855,2855,2855,0
20230822,112400,12050750,2855,2855,2855,2855,1
20230822,112300,12047895,2855,2855,2855,2855,0
20230822,112200,12047895,2855,2855,2855,2855,1
20230822,112100,12045040,2850,2825,2850,2825,263
20230822,112000,11301765,2830,2830,2830,2830,100
20230822,111900,11018765,2850,2850,2850,2850,2
20230822,111800,11013065,2830,2830,2830,2830,0
20230822,111700,11013065,2830,2855,2855,2830,255
20230822,111600,10291200,2860,2860,2860,2860,0
20230822,111500,10291200,2860,2860,2860,2860,0
20230822,111400,10291200,2860,2860,2860,2860,0
20230822,111300,10291200,2860,2860,2860,2860,0
20230822,111200,10291200,2860,2860,2860,2860,0
20230822,111100,10291200,2860,2855,2860,2855,21
20230822,111000,10231240,2855,2855,2855,2855,0
20230822,110900,10231240,2855,2855,2855,2855,1
20230822,110800,10228385,2835,2835,2835,2835,0
20230822,110700,10228385,2835,2835,2835,2835,0
20230822,110600,10228385,2835,2835,2835,2835,0
20230822,110500,10228385,2835,2835,2860,2830,427
20230822,110400,9018765,2835,2840,2840,2835,101
20230822,110300,8732425,2860,2840,2860,2840,111
20230822,110200,8417145,2860,2860,2860,2860,0
20230822,110100,8417145,2860,2860,2860,2860,0
20230822,110000,8417145,2860,2860,2860,2860,0
20230822,105900,8417145,2860,2860,2860,2860,0
20230822,105800,8417145,2860,2860,2860,2860,0
20230822,105700,8417145,2860,2860,2860,2860,347
20230822,105600,7424725,2860,2860,2860,2860,1
20230822,105500,7421865,2855,2850,2855,2850,14
20230822,105400,7381955,2860,2860,2860,2860,0
20230822,105300,7381955,2860,2860,2860,2860,0
20230822,105200,7381955,2860,2860,2860,2860,1
20230822,105100,7379095,2825,2860,2865,2825,279
20230822,105000,6589010,2860,2860,2860,2860,0
20230822,104900,6589010,2860,2855,2865,2835,20
20230822,104800,6532180,2865,2865,2865,2865,3
20230822,104700,6523585,2865,2865,2865,2865,10
20230822,104600,6494935,2865,2865,2865,2865,0
20230822,104500,6494935,2865,2865,2865,2865,0
20230822,104400,6494935,2865,2865,2865,2865,0
20230822,104300,6494935,2865,2865,2865,2865,0
20230822,104200,6494935,2865,2865,2865,2865,0
20230822,104100,6494935,2865,2865,2865,2865,0
20230822,104000,6494935,2865,2865,2865,2865,10
20230822,103900,6466285,2850,2860,2865,2850,24
20230822,103800,6397600,2835,2835,2835,2835,60
20230822,103700,6227500,2865,2865,2865,2865,0
20230822,103600,6227500,2865,2855,2865,2855,31
20230822,103500,6138905,2855,2845,2855,2845,5
20230822,103400,6124655,2820,2835,2835,2820,49
20230822,103300,5986415,2840,2840,2840,2840,0
20230822,103200,5986415,2840,2840,2840,2840,0
20230822,103100,5986415,2840,2840,2840,2840,0
20230822,103000,5986415,2840,2840,2840,2840,1
20230822,102900,5983575,2865,2865,2865,2865,0
20230822,102800,5983575,2865,2865,2865,2865,0
20230822,102700,5983575,2865,2865,2865,2865,0
20230822,102600,5983575,2865,2865,2865,2865,0
20230822,102500,5983575,2865,2865,2865,2865,0
20230822,102400,5983575,2865,2865,2865,2865,0
20230822,102300,5983575,2865,2865,2865,2865,0
20230822,102200,5983575,2865,2865,2865,2865,0
20230822,102100,5983575,2865,2845,2865,2845,14
20230822,102000,5943725,2845,2850,2850,2845,7
20230822,101900,5923805,2865,2865,2865,2865,0
20230822,101800,5923805,2865,2865,2865,2865,0
20230822,101700,5923805,2865,2865,2865,2865,0
20230822,101600,5923805,2865,2865,2865,2865,0
20230822,101500,5923805,2865,2865,2865,2865,0
20230822,101400,5923805,2865,2865,2865,2865,2
20230822,101300,5918075,2865,2865,2865,2865,10
20230822,101200,5889425,2865,2865,2865,2865,0
20230822,101100,5889425,2865,2865,2865,2865,0
20230822,101000,5889425,2865,2865,2865,2865,10
20230822,100900,5860775,2865,2865,2865,2865,0
20230822,100800,5860775,2865,2865,2865,2865,0
20230822,100700,5860775,2865,2865,2865,2865,0
20230822,100600,5860775,2865,2865,2865,2865,0
20230822,100500,5860775,2865,2860,2865,2860,6
20230822,100400,5843605,2865,2865,2865,2865,8
20230822,100300,5820685,2865,2865,2865,2865,84
20230822,100200,5580025,2865,2865,2865,2865,0
20230822,100100,5580025,2865,2865,2865,2865,0
20230822,100000,5580025,2865,2865,2865,2865,1
20230822,095900,5577160,2855,2855,2855,2855,0
20230822,095800,5577160,2855,2855,2855,2855,0
20230822,095700,5577160,2855,2855,2855,2855,1
20230822,095600,5574305,2865,2865,2865,2865,0
20230822,095500,5574305,2865,2865,2865,2865,0
20230822,095400,5574305,2865,2865,2865,2865,0
20230822,095300,5574305,2865,2860,2865,2860,10
20230822,095200,5545700,2860,2860,2860,2860,118
20230822,095100,5208220,2860,2865,2865,2830,40
20230822,095000,5094465,2865,2865,2865,2865,0
20230822,094900,5094465,2865,2865,2865,2865,0
20230822,094800,5094465,2865,2865,2865,2865,0
20230822,094700,5094465,2865,2865,2865,2865,0
20230822,094600,5094465,2865,2865,2865,2865,0
20230822,094500,5094465,2865,2865,2865,2865,0
20230822,094400,5094465,2865,2860,2865,2860,2
20230822,094300,5088740,2860,2855,2860,2855,1003
20230822,094200,2220175,2860,2860,2860,2860,0
20230822,094100,2220175,2860,2860,2860,2860,0
20230822,094000,2220175,2860,2860,2860,2860,64
20230822,093900,2037135,2850,2850,2850,2840,8
20230822,093800,2014365,2860,2855,2860,2855,12
20230822,093700,1980100,2855,2855,2855,2855,0
20230822,093600,1980100,2855,2855,2855,2855,20
20230822,093500,1923000,2855,2855,2855,2855,0
20230822,093400,1923000,2855,2855,2855,2855,0
20230822,093300,1923000,2855,2855,2855,2855,1
20230822,093200,1920145,2850,2850,2850,2850,5
20230822,093100,1905895,2850,2850,2850,2850,0
20230822,093000,1905895,2850,2850,2850,2850,0
20230822,092900,1905895,2850,2850,2850,2850,0
20230822,092800,1905895,2850,2850,2850,2850,2
20230822,092700,1900195,2850,2850,2850,2850,1
20230822,092600,1897345,2840,2850,2850,2840,3
20230822,092500,1888810,2845,2845,2845,2845,1
20230822,092400,1885965,2835,2835,2835,2835,0
20230822,092300,1885965,2835,2835,2835,2835,0
20230822,092200,1885965,2835,2835,2835,2835,0
20230822,092100,1885965,2835,2835,2835,2835,0
20230822,092000,1885965,2835,2835,2835,2835,20
20230822,091900,1829265,2835,2845,2850,2835,28
20230822,091800,1749700,2850,2850,2850,2850,1
20230822,091700,1746850,2830,2830,2830,2830,0
20230822,091600,1746850,2830,2830,2830,2830,1
20230822,091500,1744020,2855,2855,2855,2855,0
20230822,091400,1744020,2855,2850,2855,2850,52
20230822,091300,1595815,2825,2825,2825,2825,0
20230822,091200,1595815,2825,2825,2825,2825,119
20230822,091100,1259640,2825,2850,2850,2825,102
20230822,091000,971465,2830,2830,2830,2830,2
20230822,090900,965805,2850,2850,2850,2850,200
20230822,090800,395805,2850,2850,2850,2850,0
20230822,090700,395805,2850,2850,2850,2850,0
20230822,090600,395805,2850,2830,2850,2830,8
20230822,090500,373090,2835,2835,2835,2835,0
20230822,090400,373090,2835,2835,2835,2835,30
20230822,090300,288040,2835,2835,2835,2835,0
20230822,090200,288040,2835,2835,2835,2835,0
20230822,090100,288040,2835,2835,2835,2835,0
20230822,090000,288040,2835,2795,2835,2795,103