KissMeData/080420/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193500,52580320,2875,2875,2875,2875,161
20230824,193400,52580320,2875,2875,2875,2875,0
20230824,193300,52580320,2875,2875,2875,2875,0
20230824,193200,52580320,2875,2875,2875,2875,0
20230824,193100,52580320,2875,2875,2875,2875,0
20230824,193000,52580320,2875,2875,2875,2875,0
20230824,192900,52580320,2875,2875,2875,2875,0
20230824,192800,52580320,2875,2875,2875,2875,0
20230824,192700,52580320,2875,2875,2875,2875,0
20230824,192600,52580320,2875,2875,2875,2875,0
20230824,192500,52580320,2875,2875,2875,2875,0
20230824,192400,52580320,2875,2875,2875,2875,0
20230824,192300,52580320,2875,2875,2875,2875,0
20230824,192200,52580320,2875,2875,2875,2875,0
20230824,192100,52580320,2875,2875,2875,2875,0
20230824,192000,52580320,2875,2875,2875,2875,0
20230824,191900,52580320,2875,2875,2875,2875,0
20230824,191800,52580320,2875,2875,2875,2875,0
20230824,191700,52580320,2875,2875,2875,2875,0
20230824,191600,52580320,2875,2875,2875,2875,0
20230824,191500,52580320,2875,2875,2875,2875,0
20230824,191400,52580320,2875,2875,2875,2875,0
20230824,191300,52580320,2875,2875,2875,2875,0
20230824,191200,52580320,2875,2875,2875,2875,0
20230824,191100,52580320,2875,2875,2875,2875,0
20230824,191000,52580320,2875,2875,2875,2875,0
20230824,190900,52580320,2875,2875,2875,2875,0
20230824,190800,52580320,2875,2875,2875,2875,0
20230824,190700,52580320,2875,2875,2875,2875,0
20230824,190600,52580320,2875,2875,2875,2875,0
20230824,190500,52580320,2875,2875,2875,2875,161
20230824,190400,52580320,2875,2875,2875,2875,0
20230824,190300,52580320,2875,2875,2875,2875,0
20230824,190200,52580320,2875,2875,2875,2875,0
20230824,190100,52580320,2875,2875,2875,2875,0
20230824,190000,52580320,2875,2875,2875,2875,0
20230824,185900,52580320,2875,2875,2875,2875,0
20230824,185800,52580320,2875,2875,2875,2875,0
20230824,185700,52580320,2875,2875,2875,2875,0
20230824,185600,52580320,2875,2875,2875,2875,0
20230824,185500,52580320,2875,2875,2875,2875,0
20230824,185400,52580320,2875,2875,2875,2875,0
20230824,185300,52580320,2875,2875,2875,2875,0
20230824,185200,52580320,2875,2875,2875,2875,0
20230824,185100,52580320,2875,2875,2875,2875,0
20230824,185000,52580320,2875,2875,2875,2875,0
20230824,184900,52580320,2875,2875,2875,2875,0
20230824,184800,52580320,2875,2875,2875,2875,0
20230824,184700,52580320,2875,2875,2875,2875,0
20230824,184600,52580320,2875,2875,2875,2875,0
20230824,184500,52580320,2875,2875,2875,2875,0
20230824,184400,52580320,2875,2875,2875,2875,0
20230824,184300,52580320,2875,2875,2875,2875,0
20230824,184200,52580320,2875,2875,2875,2875,0
20230824,184100,52580320,2875,2875,2875,2875,0
20230824,184000,52580320,2875,2875,2875,2875,0
20230824,183900,52580320,2875,2875,2875,2875,0
20230824,183800,52580320,2875,2875,2875,2875,0
20230824,183700,52580320,2875,2875,2875,2875,0
20230824,183600,52580320,2875,2875,2875,2875,0
20230824,183500,52580320,2875,2875,2875,2875,161
20230824,183400,52580320,2875,2875,2875,2875,0
20230824,183300,52580320,2875,2875,2875,2875,0
20230824,183200,52580320,2875,2875,2875,2875,0
20230824,183100,52580320,2875,2875,2875,2875,0
20230824,183000,52580320,2875,2875,2875,2875,0
20230824,182900,52580320,2875,2875,2875,2875,0
20230824,182800,52580320,2875,2875,2875,2875,0
20230824,182700,52580320,2875,2875,2875,2875,0
20230824,182600,52580320,2875,2875,2875,2875,0
20230824,182500,52580320,2875,2875,2875,2875,0
20230824,182400,52580320,2875,2875,2875,2875,0
20230824,182300,52580320,2875,2875,2875,2875,0
20230824,182200,52580320,2875,2875,2875,2875,0
20230824,182100,52580320,2875,2875,2875,2875,0
20230824,182000,52580320,2875,2875,2875,2875,0
20230824,181900,52580320,2875,2875,2875,2875,0
20230824,181800,52580320,2875,2875,2875,2875,0
20230824,181700,52580320,2875,2875,2875,2875,0
20230824,181600,52580320,2875,2875,2875,2875,0
20230824,181500,52580320,2875,2875,2875,2875,0
20230824,181400,52580320,2875,2875,2875,2875,0
20230824,181300,52580320,2875,2875,2875,2875,0
20230824,181200,52580320,2875,2875,2875,2875,0
20230824,181100,52580320,2875,2875,2875,2875,0
20230824,181000,52580320,2875,2875,2875,2875,0
20230824,180900,52580320,2875,2875,2875,2875,0
20230824,180800,52580320,2875,2875,2875,2875,0
20230824,180700,52580320,2875,2875,2875,2875,0
20230824,180600,52580320,2875,2875,2875,2875,0
20230824,180500,52580320,2875,2875,2875,2875,161
20230824,180400,52580320,2875,2875,2875,2875,0
20230824,180300,52580320,2875,2875,2875,2875,0
20230824,180200,52580320,2875,2875,2875,2875,0
20230824,180100,52580320,2875,2875,2875,2875,0
20230824,180000,52580320,2875,2875,2875,2875,0
20230824,175900,52580320,2875,2875,2875,2875,0
20230824,175800,52580320,2875,2875,2875,2875,0
20230824,175700,52580320,2875,2875,2875,2875,0
20230824,175600,52580320,2875,2875,2875,2875,0
20230824,175500,52580320,2875,2875,2875,2875,0
20230824,175400,52580320,2875,2875,2875,2875,0
20230824,175300,52580320,2875,2875,2875,2875,0
20230824,175200,52580320,2875,2875,2875,2875,0
20230824,175100,52580320,2875,2875,2875,2875,0
20230824,175000,52580320,2875,2875,2875,2875,0
20230824,174900,52580320,2875,2875,2875,2875,0
20230824,174800,52580320,2875,2875,2875,2875,0
20230824,174700,52580320,2875,2875,2875,2875,0
20230824,174600,52580320,2875,2875,2875,2875,0
20230824,174500,52580320,2875,2875,2875,2875,0
20230824,174400,52580320,2875,2875,2875,2875,0
20230824,174300,52580320,2875,2875,2875,2875,0
20230824,174200,52580320,2875,2875,2875,2875,0
20230824,174100,52580320,2875,2875,2875,2875,0
20230824,174000,52580320,2875,2875,2875,2875,0
20230824,173900,52580320,2875,2875,2875,2875,0
20230824,173800,52580320,2875,2875,2875,2875,0
20230824,173700,52580320,2875,2875,2875,2875,0
20230824,173600,52580320,2875,2875,2875,2875,0
20230824,173500,52580320,2875,2875,2875,2875,161
20230824,173400,52580320,2875,2875,2875,2875,0
20230824,173300,52580320,2875,2875,2875,2875,0
20230824,173200,52580320,2875,2875,2875,2875,0
20230824,173100,52580320,2875,2875,2875,2875,0
20230824,173000,52580320,2875,2875,2875,2875,0
20230824,172900,52580320,2875,2875,2875,2875,0
20230824,172800,52580320,2875,2875,2875,2875,0
20230824,172700,52580320,2875,2875,2875,2875,0
20230824,172600,52580320,2875,2875,2875,2875,0
20230824,172500,52580320,2875,2875,2875,2875,0
20230824,172400,52580320,2875,2875,2875,2875,0
20230824,172300,52580320,2875,2875,2875,2875,0
20230824,172200,52580320,2875,2875,2875,2875,0
20230824,172100,52580320,2875,2875,2875,2875,0
20230824,172000,52580320,2875,2875,2875,2875,0
20230824,171900,52580320,2875,2875,2875,2875,0
20230824,171800,52580320,2875,2875,2875,2875,0
20230824,171700,52580320,2875,2875,2875,2875,0
20230824,171600,52580320,2875,2875,2875,2875,0
20230824,171500,52580320,2875,2875,2875,2875,0
20230824,171400,52580320,2875,2875,2875,2875,0
20230824,171300,52580320,2875,2875,2875,2875,0
20230824,171200,52580320,2875,2875,2875,2875,0
20230824,171100,52580320,2875,2875,2875,2875,0
20230824,171000,52580320,2875,2875,2875,2875,0
20230824,170900,52580320,2875,2875,2875,2875,0
20230824,170800,52580320,2875,2875,2875,2875,0
20230824,170700,52580320,2875,2875,2875,2875,0
20230824,170600,52580320,2875,2875,2875,2875,0
20230824,170500,52580320,2875,2875,2875,2875,161
20230824,170400,52580320,2875,2875,2875,2875,0
20230824,170300,52580320,2875,2875,2875,2875,0
20230824,170200,52580320,2875,2875,2875,2875,0
20230824,170100,52580320,2875,2875,2875,2875,0
20230824,170000,52580320,2875,2875,2875,2875,0
20230824,165900,52580320,2875,2875,2875,2875,0
20230824,165800,52580320,2875,2875,2875,2875,0
20230824,165700,52580320,2875,2875,2875,2875,0
20230824,165600,52580320,2875,2875,2875,2875,0
20230824,165500,52580320,2875,2875,2875,2875,0
20230824,165400,52580320,2875,2875,2875,2875,0
20230824,165300,52580320,2875,2875,2875,2875,0
20230824,165200,52580320,2875,2875,2875,2875,0
20230824,165100,52580320,2875,2875,2875,2875,0
20230824,165000,52580320,2875,2875,2875,2875,0
20230824,164900,52580320,2875,2875,2875,2875,0
20230824,164800,52580320,2875,2875,2875,2875,0
20230824,164700,52580320,2875,2875,2875,2875,0
20230824,164600,52580320,2875,2875,2875,2875,0
20230824,164500,52580320,2875,2875,2875,2875,0
20230824,164400,52580320,2875,2875,2875,2875,0
20230824,164300,52580320,2875,2875,2875,2875,0
20230824,164200,52580320,2875,2875,2875,2875,0
20230824,164100,52580320,2875,2875,2875,2875,0
20230824,164000,52580320,2875,2875,2875,2875,0
20230824,163900,52580320,2875,2875,2875,2875,0
20230824,163800,52580320,2875,2875,2875,2875,0
20230824,163700,52580320,2875,2875,2875,2875,0
20230824,163600,52580320,2875,2875,2875,2875,0
20230824,163500,52580320,2875,2875,2875,2875,161
20230824,163400,52580320,2875,2875,2875,2875,0
20230824,163300,52580320,2875,2875,2875,2875,0
20230824,163200,52580320,2875,2875,2875,2875,0
20230824,163100,52580320,2875,2875,2875,2875,0
20230824,163000,52580320,2875,2875,2875,2875,0
20230824,162900,52580320,2875,2875,2875,2875,0
20230824,162800,52580320,2875,2875,2875,2875,0
20230824,162700,52580320,2875,2875,2875,2875,0
20230824,162600,52580320,2875,2875,2875,2875,0
20230824,162500,52580320,2875,2875,2875,2875,0
20230824,162400,52580320,2875,2875,2875,2875,0
20230824,162300,52580320,2875,2875,2875,2875,0
20230824,162200,52580320,2875,2875,2875,2875,0
20230824,162100,52580320,2875,2875,2875,2875,0
20230824,162000,52580320,2875,2875,2875,2875,0
20230824,161900,52580320,2875,2875,2875,2875,0
20230824,161800,52580320,2875,2875,2875,2875,0
20230824,161700,52580320,2875,2875,2875,2875,0
20230824,161600,52580320,2875,2875,2875,2875,0
20230824,161500,52580320,2875,2875,2875,2875,0
20230824,161400,52580320,2875,2875,2875,2875,0
20230824,161300,52580320,2875,2875,2875,2875,0
20230824,161200,52580320,2875,2875,2875,2875,0
20230824,161100,52580320,2875,2875,2875,2875,0
20230824,161000,52580320,2875,2875,2875,2875,0
20230824,160900,52580320,2875,2875,2875,2875,0
20230824,160800,52580320,2875,2875,2875,2875,0
20230824,160700,52580320,2875,2875,2875,2875,0
20230824,160600,52580320,2875,2875,2875,2875,0
20230824,160500,52580320,2875,2875,2875,2875,161
20230824,160400,52580320,2875,2875,2875,2875,0
20230824,160300,52580320,2875,2875,2875,2875,0
20230824,160200,52580320,2875,2875,2875,2875,0
20230824,160100,52580320,2875,2875,2875,2875,0
20230824,160000,52580320,2875,2875,2875,2875,0
20230824,155900,52580320,2875,2875,2875,2875,0
20230824,155800,52580320,2875,2875,2875,2875,0
20230824,155700,52580320,2875,2875,2875,2875,0
20230824,155600,52580320,2875,2875,2875,2875,0
20230824,155500,52580320,2875,2875,2875,2875,0
20230824,155400,52580320,2875,2875,2875,2875,0
20230824,155300,52580320,2875,2875,2875,2875,0
20230824,155200,52580320,2875,2875,2875,2875,0
20230824,155100,52580320,2875,2875,2875,2875,0
20230824,155000,52580320,2875,2875,2875,2875,0
20230824,154900,52580320,2875,2875,2875,2875,0
20230824,154800,52580320,2875,2875,2875,2875,0
20230824,154700,52580320,2875,2875,2875,2875,0
20230824,154600,52580320,2875,2875,2875,2875,0
20230824,154500,52580320,2875,2875,2875,2875,0
20230824,154400,52580320,2875,2875,2875,2875,0
20230824,154300,52580320,2875,2875,2875,2875,0
20230824,154200,52580320,2875,2875,2875,2875,0
20230824,154100,52580320,2875,2875,2875,2875,0
20230824,154000,52580320,2875,2875,2875,2875,0
20230824,153900,52580320,2875,2875,2875,2875,0
20230824,153800,52580320,2875,2875,2875,2875,0
20230824,153700,52580320,2875,2875,2875,2875,0
20230824,153600,52580320,2875,2875,2875,2875,0
20230824,153500,52580320,2875,2875,2875,2875,161
20230824,153400,52580320,2875,2875,2875,2875,0
20230824,153300,52580320,2875,2875,2875,2875,0
20230824,153200,52580320,2875,2875,2875,2875,0
20230824,153100,52580320,2875,2875,2875,2875,0
20230824,153000,52580320,2875,2875,2875,2875,161
20230824,152900,52117445,2900,2900,2900,2900,0
20230824,152800,52117445,2900,2900,2900,2900,0
20230824,152700,52117445,2900,2900,2900,2900,0
20230824,152600,52117445,2900,2900,2900,2900,0
20230824,152500,52117445,2900,2900,2900,2900,0
20230824,152400,52117445,2900,2900,2900,2900,0
20230824,152300,52117445,2900,2900,2900,2900,0
20230824,152200,52117445,2900,2900,2900,2900,0
20230824,152100,52117445,2900,2900,2900,2900,0
20230824,152000,52117445,2900,2900,2900,2900,0
20230824,151900,52117445,2900,2900,2900,2900,0
20230824,151800,52117445,2900,2900,2900,2900,0
20230824,151700,52117445,2900,2900,2900,2900,0
20230824,151600,52117445,2900,2865,2900,2855,11
20230824,151500,52085875,2900,2900,2900,2900,0
20230824,151400,52085875,2900,2900,2900,2900,0
20230824,151300,52085875,2900,2900,2900,2900,0
20230824,151200,52085875,2900,2895,2900,2895,2
20230824,151100,52080080,2865,2865,2865,2865,2
20230824,151000,52074350,2900,2900,2900,2900,970
20230824,150900,49261350,2900,2900,2900,2900,0
20230824,150800,49261350,2900,2900,2900,2900,0
20230824,150700,49261350,2900,2900,2900,2900,0
20230824,150600,49261350,2900,2895,2900,2895,15
20230824,150500,49217920,2870,2870,2870,2870,0
20230824,150400,49217920,2870,2870,2870,2870,0
20230824,150300,49217920,2870,2870,2870,2870,0
20230824,150200,49217920,2870,2870,2870,2870,0
20230824,150100,49217920,2870,2870,2870,2870,0
20230824,150000,49217920,2870,2900,2900,2870,103
20230824,145900,48921600,2900,2900,2900,2900,0
20230824,145800,48921600,2900,2900,2900,2900,0
20230824,145700,48921600,2900,2900,2900,2900,0
20230824,145600,48921600,2900,2900,2900,2900,0
20230824,145500,48921600,2900,2900,2900,2900,0
20230824,145400,48921600,2900,2900,2900,2900,0
20230824,145300,48921600,2900,2900,2900,2900,0
20230824,145200,48921600,2900,2900,2900,2900,0
20230824,145100,48921600,2900,2900,2900,2900,0
20230824,145000,48921600,2900,2900,2900,2900,0
20230824,144900,48921600,2900,2900,2900,2900,0
20230824,144800,48921600,2900,2900,2900,2895,106
20230824,144700,48614205,2900,2900,2900,2900,0
20230824,144600,48614205,2900,2900,2900,2900,0
20230824,144500,48614205,2900,2900,2900,2900,0
20230824,144400,48614205,2900,2900,2900,2900,0
20230824,144300,48614205,2900,2900,2900,2900,5
20230824,144200,48599705,2900,2900,2900,2900,12
20230824,144100,48564905,2900,2900,2900,2900,23
20230824,144000,48498205,2900,2900,2900,2900,0
20230824,143900,48498205,2900,2900,2900,2895,59
20230824,143800,48327150,2900,2885,2900,2880,25
20230824,143700,48254925,2900,2900,2900,2900,20
20230824,143600,48196925,2900,2900,2900,2900,0
20230824,143500,48196925,2900,2900,2900,2900,0
20230824,143400,48196925,2900,2900,2900,2900,0
20230824,143300,48196925,2900,2895,2900,2895,11
20230824,143200,48165075,2895,2895,2895,2895,0
20230824,143100,48165075,2895,2895,2895,2895,20
20230824,143000,48107175,2895,2875,2895,2875,100
20230824,142900,47817790,2870,2870,2870,2870,0
20230824,142800,47817790,2870,2875,2895,2870,9
20230824,142700,47791915,2900,2865,2900,2865,204
20230824,142600,47204835,2860,2860,2860,2860,5
20230824,142500,47190535,2865,2865,2865,2865,0
20230824,142400,47190535,2865,2850,2865,2850,3
20230824,142300,47181960,2845,2900,2900,2810,1825
20230824,142200,42030170,2925,2925,2925,2925,0
20230824,142100,42030170,2925,2925,2925,2925,0
20230824,142000,42030170,2925,2925,2925,2925,0
20230824,141900,42030170,2925,2925,2925,2925,0
20230824,141800,42030170,2925,2925,2925,2925,0
20230824,141700,42030170,2925,2925,2925,2925,0
20230824,141600,42030170,2925,2925,2925,2925,0
20230824,141500,42030170,2925,2925,2925,2925,0
20230824,141400,42030170,2925,2925,2925,2925,0
20230824,141300,42030170,2925,2925,2925,2925,0
20230824,141200,42030170,2925,2925,2925,2925,0
20230824,141100,42030170,2925,2925,2925,2925,13
20230824,141000,41992145,2930,2930,2930,2930,45
20230824,140900,41860295,2935,2930,2935,2905,48
20230824,140800,41719620,2900,2930,2930,2900,2
20230824,140700,41713790,2930,2930,2930,2905,255
20230824,140600,40969140,2930,2925,2930,2925,93
20230824,140500,40697100,2925,2925,2925,2925,24
20230824,140400,40626900,2905,2930,2930,2905,415
20230824,140300,39420485,2930,2925,2930,2925,338
20230824,140200,38431685,2925,2925,2925,2925,118
20230824,140100,38086535,2925,2910,2925,2900,669
20230824,140000,36145310,2925,2915,2925,2915,34
20230824,135900,36045980,2920,2925,2925,2920,43
20230824,135800,35920310,2925,2910,2925,2910,252
20230824,135700,35184165,2910,2900,2910,2900,329
20230824,135600,34229175,2900,2900,2900,2900,155
20230824,135500,33779675,2900,2890,2900,2890,286
20230824,135400,32953090,2890,2890,2890,2890,22
20230824,135300,32889510,2890,2890,2890,2890,50
20230824,135200,32745010,2890,2890,2890,2890,135
20230824,135100,32354860,2890,2890,2890,2890,11
20230824,135000,32323070,2890,2885,2890,2885,102
20230824,134900,32028740,2880,2870,2880,2870,231
20230824,134800,31364990,2870,2870,2870,2870,102
20230824,134700,31072250,2865,2865,2865,2865,9
20230824,134600,31046465,2870,2870,2870,2870,0
20230824,134500,31046465,2870,2870,2870,2870,0
20230824,134400,31046465,2870,2870,2870,2870,0
20230824,134300,31046465,2870,2870,2870,2870,0
20230824,134200,31046465,2870,2870,2870,2870,0
20230824,134100,31046465,2870,2870,2870,2870,0
20230824,134000,31046465,2870,2870,2870,2870,0
20230824,133900,31046465,2870,2870,2870,2870,0
20230824,133800,31046465,2870,2870,2870,2870,0
20230824,133700,31046465,2870,2870,2870,2870,0
20230824,133600,31046465,2870,2870,2870,2870,0
20230824,133500,31046465,2870,2860,2870,2860,601
20230824,133400,29327315,2860,2860,2860,2860,30
20230824,133300,29241515,2860,2860,2860,2860,1
20230824,133200,29238655,2860,2845,2860,2845,5
20230824,133100,29224400,2820,2860,2860,2820,1001
20230824,133000,26391690,2860,2860,2860,2860,0
20230824,132900,26391690,2860,2860,2860,2860,0
20230824,132800,26391690,2860,2860,2860,2860,0
20230824,132700,26391690,2860,2860,2860,2860,80
20230824,132600,26162890,2860,2860,2860,2860,0
20230824,132500,26162890,2860,2860,2860,2860,0
20230824,132400,26162890,2860,2860,2860,2860,0
20230824,132300,26162890,2860,2860,2860,2860,0
20230824,132200,26162890,2860,2860,2860,2860,0
20230824,132100,26162890,2860,2860,2860,2860,20
20230824,132000,26105690,2860,2860,2860,2860,0
20230824,131900,26105690,2860,2860,2860,2860,60
20230824,131800,25934090,2860,2860,2860,2860,3
20230824,131700,25925510,2860,2860,2860,2860,0
20230824,131600,25925510,2860,2860,2860,2860,38
20230824,131500,25816830,2860,2860,2860,2860,204
20230824,131400,25233390,2860,2860,2860,2860,37
20230824,131300,25127570,2860,2860,2860,2850,164
20230824,131200,24658550,2860,2860,2860,2860,0
20230824,131100,24658550,2860,2860,2860,2860,0
20230824,131000,24658550,2860,2860,2860,2860,0
20230824,130900,24658550,2860,2860,2860,2860,0
20230824,130800,24658550,2860,2860,2860,2860,0
20230824,130700,24658550,2860,2860,2860,2860,0
20230824,130600,24658550,2860,2860,2860,2860,0
20230824,130500,24658550,2860,2860,2860,2860,0
20230824,130400,24658550,2860,2860,2860,2860,0
20230824,130300,24658550,2860,2860,2860,2860,0
20230824,130200,24658550,2860,2860,2860,2860,0
20230824,130100,24658550,2860,2860,2860,2860,0
20230824,130000,24658550,2860,2860,2860,2860,0
20230824,125900,24658550,2860,2860,2860,2860,0
20230824,125800,24658550,2860,2860,2860,2860,0
20230824,125700,24658550,2860,2860,2860,2860,0
20230824,125600,24658550,2860,2860,2860,2860,0
20230824,125500,24658550,2860,2860,2860,2860,0
20230824,125400,24658550,2860,2860,2860,2860,0
20230824,125300,24658550,2860,2860,2860,2860,0
20230824,125200,24658550,2860,2860,2860,2860,10
20230824,125100,24629950,2860,2860,2860,2860,0
20230824,125000,24629950,2860,2860,2860,2860,0
20230824,124900,24629950,2860,2860,2860,2860,0
20230824,124800,24629950,2860,2860,2860,2860,0
20230824,124700,24629950,2860,2860,2860,2860,0
20230824,124600,24629950,2860,2850,2860,2850,88
20230824,124500,24379140,2850,2850,2850,2850,13
20230824,124400,24342090,2860,2860,2860,2860,0
20230824,124300,24342090,2860,2860,2860,2860,0
20230824,124200,24342090,2860,2860,2860,2860,0
20230824,124100,24342090,2860,2860,2860,2860,0
20230824,124000,24342090,2860,2860,2860,2860,4
20230824,123900,24330650,2860,2860,2860,2860,0
20230824,123800,24330650,2860,2860,2860,2860,0
20230824,123700,24330650,2860,2860,2860,2860,0
20230824,123600,24330650,2860,2860,2860,2860,0
20230824,123500,24330650,2860,2860,2860,2860,1
20230824,123400,24327790,2860,2860,2860,2860,0
20230824,123300,24327790,2860,2860,2860,2860,0
20230824,123200,24327790,2860,2860,2860,2860,0
20230824,123100,24327790,2860,2860,2860,2860,0
20230824,123000,24327790,2860,2860,2860,2860,0
20230824,122900,24327790,2860,2860,2860,2860,0
20230824,122800,24327790,2860,2860,2860,2860,0
20230824,122700,24327790,2860,2860,2860,2860,0
20230824,122600,24327790,2860,2860,2860,2860,0
20230824,122500,24327790,2860,2860,2860,2860,0
20230824,122400,24327790,2860,2860,2860,2860,0
20230824,122300,24327790,2860,2860,2860,2860,0
20230824,122200,24327790,2860,2860,2860,2860,0
20230824,122100,24327790,2860,2860,2860,2860,0
20230824,122000,24327790,2860,2860,2860,2860,0
20230824,121900,24327790,2860,2860,2860,2860,0
20230824,121800,24327790,2860,2860,2860,2860,0
20230824,121700,24327790,2860,2860,2860,2860,0
20230824,121600,24327790,2860,2860,2860,2860,0
20230824,121500,24327790,2860,2860,2860,2860,0
20230824,121400,24327790,2860,2860,2860,2860,0
20230824,121300,24327790,2860,2860,2860,2860,0
20230824,121200,24327790,2860,2850,2860,2850,101
20230824,121100,24039930,2860,2860,2860,2860,0
20230824,121000,24039930,2860,2860,2860,2860,0
20230824,120900,24039930,2860,2860,2860,2860,0
20230824,120800,24039930,2860,2860,2860,2860,0
20230824,120700,24039930,2860,2860,2860,2860,0
20230824,120600,24039930,2860,2860,2860,2860,0
20230824,120500,24039930,2860,2860,2860,2860,0
20230824,120400,24039930,2860,2860,2860,2860,0
20230824,120300,24039930,2860,2860,2860,2860,0
20230824,120200,24039930,2860,2860,2860,2860,0
20230824,120100,24039930,2860,2860,2860,2860,0
20230824,120000,24039930,2860,2860,2860,2860,0
20230824,115900,24039930,2860,2860,2860,2860,0
20230824,115800,24039930,2860,2860,2860,2860,0
20230824,115700,24039930,2860,2860,2860,2860,0
20230824,115600,24039930,2860,2860,2860,2860,0
20230824,115500,24039930,2860,2860,2860,2860,0
20230824,115400,24039930,2860,2860,2860,2860,0
20230824,115300,24039930,2860,2860,2860,2860,0
20230824,115200,24039930,2860,2850,2860,2850,139
20230824,115100,23643770,2860,2860,2860,2860,0
20230824,115000,23643770,2860,2860,2860,2860,0
20230824,114900,23643770,2860,2860,2860,2860,0
20230824,114800,23643770,2860,2860,2860,2860,0
20230824,114700,23643770,2860,2855,2860,2850,101
20230824,114600,23355670,2860,2860,2860,2860,1
20230824,114500,23352810,2855,2855,2855,2855,0
20230824,114400,23352810,2855,2855,2855,2855,0
20230824,114300,23352810,2855,2855,2855,2855,0
20230824,114200,23352810,2855,2855,2855,2855,0
20230824,114100,23352810,2855,2855,2855,2855,0
20230824,114000,23352810,2855,2855,2855,2855,0
20230824,113900,23352810,2855,2855,2855,2855,0
20230824,113800,23352810,2855,2855,2855,2855,0
20230824,113700,23352810,2855,2855,2855,2855,0
20230824,113600,23352810,2855,2855,2855,2855,1
20230824,113500,23349955,2860,2860,2860,2860,0
20230824,113400,23349955,2860,2860,2860,2860,0
20230824,113300,23349955,2860,2860,2860,2860,0
20230824,113200,23349955,2860,2860,2860,2860,0
20230824,113100,23349955,2860,2860,2860,2860,0
20230824,113000,23349955,2860,2860,2860,2860,0
20230824,112900,23349955,2860,2860,2860,2860,0
20230824,112800,23349955,2860,2860,2860,2860,11
20230824,112700,23318495,2860,2860,2860,2860,0
20230824,112600,23318495,2860,2860,2860,2860,0
20230824,112500,23318495,2860,2855,2860,2855,152
20230824,112400,22884530,2855,2855,2855,2855,258
20230824,112300,22147940,2855,2855,2855,2855,0
20230824,112200,22147940,2855,2855,2855,2855,0
20230824,112100,22147940,2855,2855,2855,2855,0
20230824,112000,22147940,2855,2855,2855,2855,0
20230824,111900,22147940,2855,2855,2855,2855,0
20230824,111800,22147940,2855,2855,2855,2855,0
20230824,111700,22147940,2855,2855,2855,2855,0
20230824,111600,22147940,2855,2855,2855,2855,0
20230824,111500,22147940,2855,2855,2855,2855,0
20230824,111400,22147940,2855,2855,2855,2855,0
20230824,111300,22147940,2855,2855,2855,2855,0
20230824,111200,22147940,2855,2855,2855,2855,0
20230824,111100,22147940,2855,2855,2855,2855,0
20230824,111000,22147940,2855,2855,2855,2855,0
20230824,110900,22147940,2855,2855,2855,2855,0
20230824,110800,22147940,2855,2855,2855,2855,0
20230824,110700,22147940,2855,2855,2855,2855,0
20230824,110600,22147940,2855,2855,2855,2855,0
20230824,110500,22147940,2855,2855,2855,2855,0
20230824,110400,22147940,2855,2855,2855,2855,0
20230824,110300,22147940,2855,2855,2855,2855,0
20230824,110200,22147940,2855,2855,2855,2855,0
20230824,110100,22147940,2855,2855,2855,2855,0
20230824,110000,22147940,2855,2855,2855,2855,0
20230824,105900,22147940,2855,2855,2855,2855,15
20230824,105800,22105115,2855,2855,2855,2855,0
20230824,105700,22105115,2855,2855,2855,2855,0
20230824,105600,22105115,2855,2855,2855,2855,0
20230824,105500,22105115,2855,2855,2855,2855,0
20230824,105400,22105115,2855,2855,2855,2855,0
20230824,105300,22105115,2855,2855,2855,2855,0
20230824,105200,22105115,2855,2855,2855,2855,0
20230824,105100,22105115,2855,2855,2855,2850,85
20230824,105000,21862445,2860,2850,2860,2850,148
20230824,104900,21439840,2860,2850,2860,2850,267
20230824,104800,20678880,2860,2850,2860,2835,1130
20230824,104700,17473755,2850,2845,2860,2830,1794
20230824,104600,12387215,2875,2850,2875,2845,32
20230824,104500,12295920,2850,2875,2875,2850,20
20230824,104400,12238895,2850,2855,2875,2850,6
20230824,104300,12221755,2885,2885,2885,2885,0
20230824,104200,12221755,2885,2850,2885,2840,9
20230824,104100,12196015,2855,2855,2855,2850,3
20230824,104000,12187455,2860,2875,2875,2860,500
20230824,103900,10757425,2900,2900,2900,2900,0
20230824,103800,10757425,2900,2900,2900,2900,1
20230824,103700,10754525,2905,2905,2905,2905,0
20230824,103600,10754525,2905,2905,2905,2905,1
20230824,103500,10751620,2900,2900,2900,2900,1
20230824,103400,10748720,2905,2905,2905,2905,0
20230824,103300,10748720,2905,2905,2905,2905,0
20230824,103200,10748720,2905,2900,2905,2900,194
20230824,103100,10186050,2900,2855,2900,2855,847
20230824,103000,7752515,2855,2855,2855,2855,0
20230824,102900,7752515,2855,2855,2855,2855,0
20230824,102800,7752515,2855,2855,2855,2855,0
20230824,102700,7752515,2855,2850,2855,2850,12
20230824,102600,7718300,2855,2850,2855,2850,91
20230824,102500,7458945,2850,2850,2850,2850,0
20230824,102400,7458945,2850,2850,2850,2850,0
20230824,102300,7458945,2850,2850,2850,2850,0
20230824,102200,7458945,2850,2850,2850,2850,0
20230824,102100,7458945,2850,2850,2850,2850,0
20230824,102000,7458945,2850,2850,2850,2850,0
20230824,101900,7458945,2850,2850,2850,2850,0
20230824,101800,7458945,2850,2850,2850,2850,0
20230824,101700,7458945,2850,2850,2850,2850,0
20230824,101600,7458945,2850,2850,2850,2850,0
20230824,101500,7458945,2850,2850,2850,2850,0
20230824,101400,7458945,2850,2850,2850,2850,0
20230824,101300,7458945,2850,2850,2850,2850,0
20230824,101200,7458945,2850,2850,2850,2850,0
20230824,101100,7458945,2850,2850,2850,2850,1
20230824,101000,7456095,2850,2850,2850,2850,0
20230824,100900,7456095,2850,2850,2850,2845,3
20230824,100800,7447550,2855,2855,2855,2855,1
20230824,100700,7444695,2850,2850,2850,2850,27
20230824,100600,7367745,2855,2855,2855,2850,42
20230824,100500,7247840,2855,2855,2855,2855,0
20230824,100400,7247840,2855,2855,2855,2855,0
20230824,100300,7247840,2855,2855,2855,2855,0
20230824,100200,7247840,2855,2855,2855,2855,0
20230824,100100,7247840,2855,2855,2855,2855,0
20230824,100000,7247840,2855,2855,2855,2855,1
20230824,095900,7244985,2850,2830,2855,2825,71
20230824,095800,7042600,2855,2850,2855,2830,14
20230824,095700,7002825,2855,2855,2855,2855,1
20230824,095600,6999970,2850,2850,2850,2850,8
20230824,095500,6977170,2855,2855,2855,2855,2
20230824,095400,6971460,2855,2855,2855,2855,0
20230824,095300,6971460,2855,2855,2855,2855,0
20230824,095200,6971460,2855,2855,2855,2855,9
20230824,095100,6945765,2860,2860,2860,2860,50
20230824,095000,6802765,2865,2865,2865,2865,0
20230824,094900,6802765,2865,2865,2865,2865,0
20230824,094800,6802765,2865,2855,2865,2855,3
20230824,094700,6794180,2865,2865,2865,2865,30
20230824,094600,6708230,2865,2865,2865,2865,1
20230824,094500,6705365,2865,2865,2865,2865,0
20230824,094400,6705365,2865,2865,2865,2865,300
20230824,094300,5845865,2865,2865,2865,2865,1
20230824,094200,5843000,2865,2860,2865,2860,8
20230824,094100,5820105,2865,2865,2865,2865,0
20230824,094000,5820105,2865,2865,2865,2865,0
20230824,093900,5820105,2865,2845,2865,2845,193
20230824,093800,5270370,2845,2835,2845,2835,100
20230824,093700,4986080,2840,2840,2840,2840,36
20230824,093600,4883840,2840,2840,2840,2840,0
20230824,093500,4883840,2840,2840,2840,2840,0
20230824,093400,4883840,2840,2840,2840,2840,0
20230824,093300,4883840,2840,2840,2840,2840,0
20230824,093200,4883840,2840,2840,2840,2840,5
20230824,093100,4869640,2840,2815,2840,2815,23
20230824,093000,4804870,2840,2840,2840,2840,0
20230824,092900,4804870,2840,2840,2840,2840,0
20230824,092800,4804870,2840,2840,2840,2840,0
20230824,092700,4804870,2840,2840,2840,2840,100
20230824,092600,4520870,2840,2840,2840,2840,0
20230824,092500,4520870,2840,2840,2840,2840,0
20230824,092400,4520870,2840,2840,2840,2840,0
20230824,092300,4520870,2840,2835,2840,2835,90
20230824,092200,4265335,2840,2840,2840,2840,0
20230824,092100,4265335,2840,2840,2840,2840,0
20230824,092000,4265335,2840,2840,2840,2840,0
20230824,091900,4265335,2840,2835,2840,2835,500
20230824,091800,2845360,2840,2840,2840,2840,0
20230824,091700,2845360,2840,2840,2840,2840,0
20230824,091600,2845360,2840,2830,2840,2800,148
20230824,091500,2428070,2840,2840,2840,2840,0
20230824,091400,2428070,2840,2840,2840,2840,0
20230824,091300,2428070,2840,2840,2840,2840,0
20230824,091200,2428070,2840,2840,2840,2840,0
20230824,091100,2428070,2840,2840,2840,2840,0
20230824,091000,2428070,2840,2840,2840,2840,0
20230824,090900,2428070,2840,2840,2840,2840,0
20230824,090800,2428070,2840,2840,2840,2840,1
20230824,090700,2425230,2835,2835,2835,2835,1
20230824,090600,2422395,2840,2835,2840,2835,3
20230824,090500,2413885,2825,2825,2825,2825,0
20230824,090400,2413885,2825,2830,2830,2825,103
20230824,090300,2122660,2845,2845,2845,2845,0
20230824,090200,2122660,2845,2845,2845,2845,0
20230824,090100,2122660,2845,2830,2845,2830,5
20230824,090000,2108475,2825,2815,2825,2815,190