KissMeData/080420/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193800,62395105,2850,2850,2850,2850,631
20230817,193700,62395105,2850,2850,2850,2850,0
20230817,193600,62395105,2850,2850,2850,2850,0
20230817,193500,62395105,2850,2850,2850,2850,0
20230817,193400,62395105,2850,2850,2850,2850,0
20230817,193300,62395105,2850,2850,2850,2850,0
20230817,193200,62395105,2850,2850,2850,2850,0
20230817,193100,62395105,2850,2850,2850,2850,0
20230817,193000,62395105,2850,2850,2850,2850,0
20230817,192900,62395105,2850,2850,2850,2850,0
20230817,192800,62395105,2850,2850,2850,2850,0
20230817,192700,62395105,2850,2850,2850,2850,0
20230817,192600,62395105,2850,2850,2850,2850,0
20230817,192500,62395105,2850,2850,2850,2850,0
20230817,192400,62395105,2850,2850,2850,2850,0
20230817,192300,62395105,2850,2850,2850,2850,0
20230817,192200,62395105,2850,2850,2850,2850,0
20230817,192100,62395105,2850,2850,2850,2850,0
20230817,192000,62395105,2850,2850,2850,2850,0
20230817,191900,62395105,2850,2850,2850,2850,0
20230817,191800,62395105,2850,2850,2850,2850,0
20230817,191700,62395105,2850,2850,2850,2850,0
20230817,191600,62395105,2850,2850,2850,2850,0
20230817,191500,62395105,2850,2850,2850,2850,0
20230817,191400,62395105,2850,2850,2850,2850,0
20230817,191300,62395105,2850,2850,2850,2850,0
20230817,191200,62395105,2850,2850,2850,2850,0
20230817,191100,62395105,2850,2850,2850,2850,0
20230817,191000,62395105,2850,2850,2850,2850,0
20230817,190900,62395105,2850,2850,2850,2850,0
20230817,190800,62395105,2850,2850,2850,2850,631
20230817,190700,62395105,2850,2850,2850,2850,0
20230817,190600,62395105,2850,2850,2850,2850,0
20230817,190500,62395105,2850,2850,2850,2850,0
20230817,190400,62395105,2850,2850,2850,2850,0
20230817,190300,62395105,2850,2850,2850,2850,0
20230817,190200,62395105,2850,2850,2850,2850,0
20230817,190100,62395105,2850,2850,2850,2850,0
20230817,190000,62395105,2850,2850,2850,2850,0
20230817,185900,62395105,2850,2850,2850,2850,0
20230817,185800,62395105,2850,2850,2850,2850,0
20230817,185700,62395105,2850,2850,2850,2850,0
20230817,185600,62395105,2850,2850,2850,2850,0
20230817,185500,62395105,2850,2850,2850,2850,0
20230817,185400,62395105,2850,2850,2850,2850,0
20230817,185300,62395105,2850,2850,2850,2850,0
20230817,185200,62395105,2850,2850,2850,2850,0
20230817,185100,62395105,2850,2850,2850,2850,0
20230817,185000,62395105,2850,2850,2850,2850,0
20230817,184900,62395105,2850,2850,2850,2850,0
20230817,184800,62395105,2850,2850,2850,2850,0
20230817,184700,62395105,2850,2850,2850,2850,0
20230817,184600,62395105,2850,2850,2850,2850,0
20230817,184500,62395105,2850,2850,2850,2850,0
20230817,184400,62395105,2850,2850,2850,2850,0
20230817,184300,62395105,2850,2850,2850,2850,0
20230817,184200,62395105,2850,2850,2850,2850,0
20230817,184100,62395105,2850,2850,2850,2850,0
20230817,184000,62395105,2850,2850,2850,2850,0
20230817,183900,62395105,2850,2850,2850,2850,0
20230817,183800,62395105,2850,2850,2850,2850,631
20230817,183700,62395105,2850,2850,2850,2850,0
20230817,183600,62395105,2850,2850,2850,2850,0
20230817,183500,62395105,2850,2850,2850,2850,0
20230817,183400,62395105,2850,2850,2850,2850,0
20230817,183300,62395105,2850,2850,2850,2850,0
20230817,183200,62395105,2850,2850,2850,2850,0
20230817,183100,62395105,2850,2850,2850,2850,0
20230817,183000,62395105,2850,2850,2850,2850,0
20230817,182900,62395105,2850,2850,2850,2850,0
20230817,182800,62395105,2850,2850,2850,2850,0
20230817,182700,62395105,2850,2850,2850,2850,0
20230817,182600,62395105,2850,2850,2850,2850,0
20230817,182500,62395105,2850,2850,2850,2850,0
20230817,182400,62395105,2850,2850,2850,2850,0
20230817,182300,62395105,2850,2850,2850,2850,0
20230817,182200,62395105,2850,2850,2850,2850,0
20230817,182100,62395105,2850,2850,2850,2850,0
20230817,182000,62395105,2850,2850,2850,2850,0
20230817,181900,62395105,2850,2850,2850,2850,0
20230817,181800,62395105,2850,2850,2850,2850,0
20230817,181700,62395105,2850,2850,2850,2850,0
20230817,181600,62395105,2850,2850,2850,2850,0
20230817,181500,62395105,2850,2850,2850,2850,0
20230817,181400,62395105,2850,2850,2850,2850,0
20230817,181300,62395105,2850,2850,2850,2850,0
20230817,181200,62395105,2850,2850,2850,2850,0
20230817,181100,62395105,2850,2850,2850,2850,0
20230817,181000,62395105,2850,2850,2850,2850,0
20230817,180900,62395105,2850,2850,2850,2850,0
20230817,180800,62395105,2850,2850,2850,2850,631
20230817,180700,62395105,2850,2850,2850,2850,0
20230817,180600,62395105,2850,2850,2850,2850,0
20230817,180500,62395105,2850,2850,2850,2850,0
20230817,180400,62395105,2850,2850,2850,2850,0
20230817,180300,62395105,2850,2850,2850,2850,0
20230817,180200,62395105,2850,2850,2850,2850,0
20230817,180100,62395105,2850,2850,2850,2850,0
20230817,180000,62395105,2850,2850,2850,2850,0
20230817,175900,62395105,2850,2850,2850,2850,0
20230817,175800,62395105,2850,2850,2850,2850,0
20230817,175700,62395105,2850,2850,2850,2850,0
20230817,175600,62395105,2850,2850,2850,2850,0
20230817,175500,62395105,2850,2850,2850,2850,0
20230817,175400,62395105,2850,2850,2850,2850,0
20230817,175300,62395105,2850,2850,2850,2850,0
20230817,175200,62395105,2850,2850,2850,2850,0
20230817,175100,62395105,2850,2850,2850,2850,0
20230817,175000,62395105,2850,2850,2850,2850,0
20230817,174900,62395105,2850,2850,2850,2850,0
20230817,174800,62395105,2850,2850,2850,2850,0
20230817,174700,62395105,2850,2850,2850,2850,0
20230817,174600,62395105,2850,2850,2850,2850,0
20230817,174500,62395105,2850,2850,2850,2850,0
20230817,174400,62395105,2850,2850,2850,2850,0
20230817,174300,62395105,2850,2850,2850,2850,0
20230817,174200,62395105,2850,2850,2850,2850,0
20230817,174100,62395105,2850,2850,2850,2850,0
20230817,174000,62395105,2850,2850,2850,2850,0
20230817,173900,62395105,2850,2850,2850,2850,0
20230817,173800,62395105,2850,2850,2850,2850,631
20230817,173700,62395105,2850,2850,2850,2850,0
20230817,173600,62395105,2850,2850,2850,2850,0
20230817,173500,62395105,2850,2850,2850,2850,0
20230817,173400,62395105,2850,2850,2850,2850,0
20230817,173300,62395105,2850,2850,2850,2850,0
20230817,173200,62395105,2850,2850,2850,2850,0
20230817,173100,62395105,2850,2850,2850,2850,0
20230817,173000,62395105,2850,2850,2850,2850,0
20230817,172900,62395105,2850,2850,2850,2850,0
20230817,172800,62395105,2850,2850,2850,2850,0
20230817,172700,62395105,2850,2850,2850,2850,0
20230817,172600,62395105,2850,2850,2850,2850,0
20230817,172500,62395105,2850,2850,2850,2850,0
20230817,172400,62395105,2850,2850,2850,2850,0
20230817,172300,62395105,2850,2850,2850,2850,0
20230817,172200,62395105,2850,2850,2850,2850,0
20230817,172100,62395105,2850,2850,2850,2850,0
20230817,172000,62395105,2850,2850,2850,2850,0
20230817,171900,62395105,2850,2850,2850,2850,0
20230817,171800,62395105,2850,2850,2850,2850,0
20230817,171700,62395105,2850,2850,2850,2850,0
20230817,171600,62395105,2850,2850,2850,2850,0
20230817,171500,62395105,2850,2850,2850,2850,0
20230817,171400,62395105,2850,2850,2850,2850,0
20230817,171300,62395105,2850,2850,2850,2850,0
20230817,171200,62395105,2850,2850,2850,2850,0
20230817,171100,62395105,2850,2850,2850,2850,0
20230817,171000,62395105,2850,2850,2850,2850,0
20230817,170900,62395105,2850,2850,2850,2850,0
20230817,170800,62395105,2850,2850,2850,2850,631
20230817,170700,62395105,2850,2850,2850,2850,0
20230817,170600,62395105,2850,2850,2850,2850,0
20230817,170500,62395105,2850,2850,2850,2850,0
20230817,170400,62395105,2850,2850,2850,2850,0
20230817,170300,62395105,2850,2850,2850,2850,0
20230817,170200,62395105,2850,2850,2850,2850,0
20230817,170100,62395105,2850,2850,2850,2850,0
20230817,170000,62395105,2850,2850,2850,2850,0
20230817,165900,62395105,2850,2850,2850,2850,0
20230817,165800,62395105,2850,2850,2850,2850,0
20230817,165700,62395105,2850,2850,2850,2850,0
20230817,165600,62395105,2850,2850,2850,2850,0
20230817,165500,62395105,2850,2850,2850,2850,0
20230817,165400,62395105,2850,2850,2850,2850,0
20230817,165300,62395105,2850,2850,2850,2850,0
20230817,165200,62395105,2850,2850,2850,2850,0
20230817,165100,62395105,2850,2850,2850,2850,0
20230817,165000,62395105,2850,2850,2850,2850,0
20230817,164900,62395105,2850,2850,2850,2850,0
20230817,164800,62395105,2850,2850,2850,2850,0
20230817,164700,62395105,2850,2850,2850,2850,0
20230817,164600,62395105,2850,2850,2850,2850,0
20230817,164500,62395105,2850,2850,2850,2850,0
20230817,164400,62395105,2850,2850,2850,2850,0
20230817,164300,62395105,2850,2850,2850,2850,0
20230817,164200,62395105,2850,2850,2850,2850,0
20230817,164100,62395105,2850,2850,2850,2850,0
20230817,164000,62395105,2850,2850,2850,2850,0
20230817,163900,62395105,2850,2850,2850,2850,0
20230817,163800,62395105,2850,2850,2850,2850,631
20230817,163700,62395105,2850,2850,2850,2850,0
20230817,163600,62395105,2850,2850,2850,2850,0
20230817,163500,62395105,2850,2850,2850,2850,0
20230817,163400,62395105,2850,2850,2850,2850,0
20230817,163300,62395105,2850,2850,2850,2850,0
20230817,163200,62395105,2850,2850,2850,2850,0
20230817,163100,62395105,2850,2850,2850,2850,0
20230817,163000,62395105,2850,2850,2850,2850,0
20230817,162900,62395105,2850,2850,2850,2850,0
20230817,162800,62395105,2850,2850,2850,2850,0
20230817,162700,62395105,2850,2850,2850,2850,0
20230817,162600,62395105,2850,2850,2850,2850,0
20230817,162500,62395105,2850,2850,2850,2850,0
20230817,162400,62395105,2850,2850,2850,2850,0
20230817,162300,62395105,2850,2850,2850,2850,0
20230817,162200,62395105,2850,2850,2850,2850,0
20230817,162100,62395105,2850,2850,2850,2850,0
20230817,162000,62395105,2850,2850,2850,2850,0
20230817,161900,62395105,2850,2850,2850,2850,0
20230817,161800,62395105,2850,2850,2850,2850,0
20230817,161700,62395105,2850,2850,2850,2850,0
20230817,161600,62395105,2850,2850,2850,2850,0
20230817,161500,62395105,2850,2850,2850,2850,0
20230817,161400,62395105,2850,2850,2850,2850,0
20230817,161300,62395105,2850,2850,2850,2850,0
20230817,161200,62395105,2850,2850,2850,2850,0
20230817,161100,62395105,2850,2850,2850,2850,0
20230817,161000,62395105,2850,2850,2850,2850,0
20230817,160900,62395105,2850,2850,2850,2850,0
20230817,160800,62395105,2850,2850,2850,2850,631
20230817,160700,62395105,2850,2850,2850,2850,0
20230817,160600,62395105,2850,2850,2850,2850,0
20230817,160500,62395105,2850,2850,2850,2850,0
20230817,160400,62395105,2850,2850,2850,2850,0
20230817,160300,62395105,2850,2850,2850,2850,0
20230817,160200,62395105,2850,2850,2850,2850,0
20230817,160100,62395105,2850,2850,2850,2850,0
20230817,160000,62395105,2850,2850,2850,2850,0
20230817,155900,62395105,2850,2850,2850,2850,0
20230817,155800,62395105,2850,2850,2850,2850,0
20230817,155700,62395105,2850,2850,2850,2850,0
20230817,155600,62395105,2850,2850,2850,2850,0
20230817,155500,62395105,2850,2850,2850,2850,0
20230817,155400,62395105,2850,2850,2850,2850,0
20230817,155300,62395105,2850,2850,2850,2850,0
20230817,155200,62395105,2850,2850,2850,2850,0
20230817,155100,62395105,2850,2850,2850,2850,0
20230817,155000,62395105,2850,2850,2850,2850,0
20230817,154900,62395105,2850,2850,2850,2850,0
20230817,154800,62395105,2850,2850,2850,2850,0
20230817,154700,62395105,2850,2850,2850,2850,0
20230817,154600,62395105,2850,2850,2850,2850,0
20230817,154500,62395105,2850,2850,2850,2850,0
20230817,154400,62395105,2850,2850,2850,2850,0
20230817,154300,62395105,2850,2850,2850,2850,0
20230817,154200,62395105,2850,2850,2850,2850,0
20230817,154100,62395105,2850,2850,2850,2850,0
20230817,154000,62395105,2850,2850,2850,2850,0
20230817,153900,62395105,2850,2850,2850,2850,0
20230817,153800,62395105,2850,2850,2850,2850,631
20230817,153700,62395105,2850,2850,2850,2850,0
20230817,153600,62395105,2850,2850,2850,2850,0
20230817,153500,62395105,2850,2850,2850,2850,0
20230817,153400,62395105,2850,2850,2850,2850,0
20230817,153300,62395105,2850,2850,2850,2850,0
20230817,153200,62395105,2850,2850,2850,2850,0
20230817,153100,62395105,2850,2850,2850,2850,0
20230817,153000,62395105,2850,2850,2850,2850,631
20230817,152900,60596755,2815,2815,2815,2815,0
20230817,152800,60596755,2815,2815,2815,2815,0
20230817,152700,60596755,2815,2815,2815,2815,0
20230817,152600,60596755,2815,2815,2815,2815,0
20230817,152500,60596755,2815,2815,2815,2815,0
20230817,152400,60596755,2815,2815,2815,2815,0
20230817,152300,60596755,2815,2815,2815,2815,0
20230817,152200,60596755,2815,2815,2815,2815,0
20230817,152100,60596755,2815,2815,2815,2815,0
20230817,152000,60596755,2815,2815,2815,2815,0
20230817,151900,60596755,2815,2850,2850,2815,36
20230817,151800,60494485,2830,2830,2830,2830,33
20230817,151700,60401095,2850,2850,2850,2850,0
20230817,151600,60401095,2850,2850,2850,2850,0
20230817,151500,60401095,2850,2850,2850,2850,0
20230817,151400,60401095,2850,2850,2850,2850,0
20230817,151300,60401095,2850,2830,2850,2830,890
20230817,151200,57879745,2830,2830,2830,2830,1
20230817,151100,57876915,2810,2830,2830,2810,407
20230817,151000,56733085,2805,2820,2820,2805,156
20230817,150900,56295075,2820,2830,2830,2820,100
20230817,150800,56012575,2835,2835,2835,2835,0
20230817,150700,56012575,2835,2835,2835,2835,14
20230817,150600,55972885,2840,2840,2840,2840,16
20230817,150500,55927445,2840,2840,2840,2840,1
20230817,150400,55924605,2840,2840,2840,2840,0
20230817,150300,55924605,2840,2845,2845,2840,18
20230817,150200,55873440,2850,2850,2850,2850,0
20230817,150100,55873440,2850,2850,2850,2850,0
20230817,150000,55873440,2850,2850,2850,2850,0
20230817,145900,55873440,2850,2850,2850,2850,0
20230817,145800,55873440,2850,2850,2850,2850,0
20230817,145700,55873440,2850,2850,2850,2850,0
20230817,145600,55873440,2850,2850,2850,2850,0
20230817,145500,55873440,2850,2850,2850,2850,0
20230817,145400,55873440,2850,2850,2850,2850,0
20230817,145300,55873440,2850,2850,2850,2850,0
20230817,145200,55873440,2850,2850,2850,2850,0
20230817,145100,55873440,2850,2850,2850,2850,0
20230817,145000,55873440,2850,2850,2850,2850,0
20230817,144900,55873440,2850,2850,2850,2850,0
20230817,144800,55873440,2850,2835,2850,2835,543
20230817,144700,54331270,2810,2825,2825,2810,436
20230817,144600,53105875,2840,2840,2840,2840,0
20230817,144500,53105875,2840,2840,2840,2840,0
20230817,144400,53105875,2840,2840,2840,2840,0
20230817,144300,53105875,2840,2840,2840,2840,0
20230817,144200,53105875,2840,2840,2840,2840,1
20230817,144100,53103035,2835,2835,2835,2835,0
20230817,144000,53103035,2835,2835,2835,2835,0
20230817,143900,53103035,2835,2835,2835,2835,1
20230817,143800,53100200,2845,2845,2845,2845,0
20230817,143700,53100200,2845,2845,2845,2845,0
20230817,143600,53100200,2845,2845,2845,2845,0
20230817,143500,53100200,2845,2845,2845,2845,4
20230817,143400,53088820,2850,2850,2850,2850,0
20230817,143300,53088820,2850,2850,2850,2850,1
20230817,143200,53085970,2845,2845,2845,2845,0
20230817,143100,53085970,2845,2845,2845,2845,1
20230817,143000,53083125,2830,2850,2850,2825,225
20230817,142900,52446040,2855,2855,2855,2855,0
20230817,142800,52446040,2855,2855,2855,2855,0
20230817,142700,52446040,2855,2855,2855,2855,0
20230817,142600,52446040,2855,2855,2855,2855,0
20230817,142500,52446040,2855,2855,2855,2855,0
20230817,142400,52446040,2855,2855,2855,2855,0
20230817,142300,52446040,2855,2855,2855,2855,1000
20230817,142200,49591040,2855,2855,2855,2855,0
20230817,142100,49591040,2855,2855,2855,2850,1675
20230817,142000,44809790,2850,2845,2850,2845,316
20230817,141900,43909195,2845,2845,2845,2845,0
20230817,141800,43909195,2845,2845,2845,2845,0
20230817,141700,43909195,2845,2845,2845,2845,0
20230817,141600,43909195,2845,2845,2845,2845,0
20230817,141500,43909195,2845,2845,2845,2845,0
20230817,141400,43909195,2845,2845,2845,2845,0
20230817,141300,43909195,2845,2845,2845,2845,0
20230817,141200,43909195,2845,2845,2845,2845,0
20230817,141100,43909195,2845,2845,2845,2845,0
20230817,141000,43909195,2845,2845,2845,2845,0
20230817,140900,43909195,2845,2845,2845,2845,0
20230817,140800,43909195,2845,2845,2845,2845,7
20230817,140700,43889280,2845,2825,2845,2810,4695
20230817,140600,30672315,2825,2825,2825,2825,17
20230817,140500,30624290,2850,2850,2850,2850,0
20230817,140400,30624290,2850,2850,2850,2850,0
20230817,140300,30624290,2850,2850,2850,2850,0
20230817,140200,30624290,2850,2850,2850,2850,0
20230817,140100,30624290,2850,2850,2850,2850,1
20230817,140000,30621440,2825,2825,2825,2825,19
20230817,135900,30567765,2850,2850,2850,2850,1
20230817,135800,30564915,2840,2840,2840,2840,0
20230817,135700,30564915,2840,2840,2840,2840,10
20230817,135600,30536515,2850,2850,2850,2850,0
20230817,135500,30536515,2850,2850,2850,2850,0
20230817,135400,30536515,2850,2850,2850,2850,5
20230817,135300,30522265,2850,2850,2850,2850,0
20230817,135200,30522265,2850,2850,2850,2850,0
20230817,135100,30522265,2850,2845,2850,2845,300
20230817,135000,29668535,2845,2845,2845,2845,10
20230817,134900,29640085,2850,2850,2850,2850,0
20230817,134800,29640085,2850,2850,2850,2850,0
20230817,134700,29640085,2850,2850,2850,2850,0
20230817,134600,29640085,2850,2850,2850,2850,0
20230817,134500,29640085,2850,2850,2850,2850,0
20230817,134400,29640085,2850,2850,2850,2850,0
20230817,134300,29640085,2850,2850,2850,2850,0
20230817,134200,29640085,2850,2850,2850,2850,0
20230817,134100,29640085,2850,2850,2850,2850,0
20230817,134000,29640085,2850,2850,2850,2850,0
20230817,133900,29640085,2850,2850,2850,2850,0
20230817,133800,29640085,2850,2845,2850,2845,180
20230817,133700,29127980,2845,2845,2845,2845,0
20230817,133600,29127980,2845,2845,2845,2845,0
20230817,133500,29127980,2845,2845,2845,2845,1
20230817,133400,29125135,2825,2825,2825,2825,0
20230817,133300,29125135,2825,2825,2825,2825,0
20230817,133200,29125135,2825,2825,2825,2825,0
20230817,133100,29125135,2825,2825,2825,2825,0
20230817,133000,29125135,2825,2825,2825,2825,301
20230817,132900,28274810,2845,2845,2845,2845,20
20230817,132800,28217910,2850,2850,2850,2850,0
20230817,132700,28217910,2850,2850,2850,2850,0
20230817,132600,28217910,2850,2850,2850,2850,0
20230817,132500,28217910,2850,2850,2850,2850,0
20230817,132400,28217910,2850,2850,2850,2850,0
20230817,132300,28217910,2850,2850,2850,2850,0
20230817,132200,28217910,2850,2850,2850,2850,25
20230817,132100,28146660,2850,2850,2850,2850,0
20230817,132000,28146660,2850,2850,2850,2850,0
20230817,131900,28146660,2850,2850,2850,2850,0
20230817,131800,28146660,2850,2850,2850,2850,0
20230817,131700,28146660,2850,2850,2850,2850,0
20230817,131600,28146660,2850,2850,2850,2850,0
20230817,131500,28146660,2850,2850,2850,2850,0
20230817,131400,28146660,2850,2850,2850,2850,0
20230817,131300,28146660,2850,2850,2850,2850,0
20230817,131200,28146660,2850,2850,2850,2850,0
20230817,131100,28146660,2850,2850,2850,2850,0
20230817,131000,28146660,2850,2850,2850,2850,0
20230817,130900,28146660,2850,2850,2850,2850,0
20230817,130800,28146660,2850,2850,2850,2850,0
20230817,130700,28146660,2850,2850,2850,2850,0
20230817,130600,28146660,2850,2850,2850,2850,0
20230817,130500,28146660,2850,2850,2850,2850,0
20230817,130400,28146660,2850,2850,2850,2850,0
20230817,130300,28146660,2850,2850,2850,2850,0
20230817,130200,28146660,2850,2850,2850,2850,0
20230817,130100,28146660,2850,2850,2850,2850,0
20230817,130000,28146660,2850,2850,2850,2850,0
20230817,125900,28146660,2850,2850,2850,2850,0
20230817,125800,28146660,2850,2850,2850,2850,0
20230817,125700,28146660,2850,2850,2850,2850,0
20230817,125600,28146660,2850,2850,2850,2850,0
20230817,125500,28146660,2850,2850,2850,2850,0
20230817,125400,28146660,2850,2850,2850,2850,0
20230817,125300,28146660,2850,2850,2850,2850,0
20230817,125200,28146660,2850,2850,2850,2850,50
20230817,125100,28004160,2850,2850,2850,2850,50
20230817,125000,27861660,2850,2850,2850,2850,50
20230817,124900,27719160,2850,2850,2850,2850,0
20230817,124800,27719160,2850,2850,2850,2850,0
20230817,124700,27719160,2850,2850,2850,2850,0
20230817,124600,27719160,2850,2850,2850,2850,0
20230817,124500,27719160,2850,2850,2850,2850,0
20230817,124400,27719160,2850,2850,2850,2850,5
20230817,124300,27704910,2850,2850,2850,2850,0
20230817,124200,27704910,2850,2850,2850,2850,0
20230817,124100,27704910,2850,2850,2850,2850,0
20230817,124000,27704910,2850,2850,2850,2850,1
20230817,123900,27702060,2825,2825,2825,2825,0
20230817,123800,27702060,2825,2840,2840,2825,13
20230817,123700,27665220,2840,2845,2845,2840,7
20230817,123600,27645325,2850,2850,2850,2850,0
20230817,123500,27645325,2850,2850,2850,2850,0
20230817,123400,27645325,2850,2850,2850,2850,0
20230817,123300,27645325,2850,2850,2850,2850,0
20230817,123200,27645325,2850,2850,2850,2850,0
20230817,123100,27645325,2850,2850,2850,2850,5
20230817,123000,27631075,2850,2850,2850,2850,0
20230817,122900,27631075,2850,2850,2850,2850,0
20230817,122800,27631075,2850,2850,2850,2850,0
20230817,122700,27631075,2850,2850,2850,2850,50
20230817,122600,27488575,2850,2850,2850,2850,0
20230817,122500,27488575,2850,2850,2850,2850,0
20230817,122400,27488575,2850,2850,2850,2850,15
20230817,122300,27445825,2850,2850,2850,2850,1
20230817,122200,27442975,2855,2855,2855,2855,0
20230817,122100,27442975,2855,2855,2855,2855,0
20230817,122000,27442975,2855,2855,2855,2855,0
20230817,121900,27442975,2855,2855,2855,2855,0
20230817,121800,27442975,2855,2855,2855,2855,0
20230817,121700,27442975,2855,2855,2855,2855,0
20230817,121600,27442975,2855,2855,2855,2855,0
20230817,121500,27442975,2855,2855,2855,2855,0
20230817,121400,27442975,2855,2855,2855,2855,0
20230817,121300,27442975,2855,2855,2855,2855,0
20230817,121200,27442975,2855,2855,2855,2855,0
20230817,121100,27442975,2855,2855,2855,2855,0
20230817,121000,27442975,2855,2855,2855,2855,0
20230817,120900,27442975,2855,2855,2855,2855,0
20230817,120800,27442975,2855,2855,2855,2855,0
20230817,120700,27442975,2855,2855,2855,2855,0
20230817,120600,27442975,2855,2855,2855,2855,0
20230817,120500,27442975,2855,2855,2855,2855,0
20230817,120400,27442975,2855,2855,2855,2855,0
20230817,120300,27442975,2855,2855,2855,2855,0
20230817,120200,27442975,2855,2845,2855,2845,222
20230817,120100,26811370,2845,2845,2845,2845,0
20230817,120000,26811370,2845,2845,2845,2845,13
20230817,115900,26774385,2845,2845,2845,2845,0
20230817,115800,26774385,2845,2840,2845,2840,15
20230817,115700,26731755,2845,2845,2845,2845,0
20230817,115600,26731755,2845,2845,2845,2845,0
20230817,115500,26731755,2845,2845,2845,2845,0
20230817,115400,26731755,2845,2845,2845,2845,0
20230817,115300,26731755,2845,2845,2845,2845,0
20230817,115200,26731755,2845,2845,2845,2845,0
20230817,115100,26731755,2845,2845,2845,2845,0
20230817,115000,26731755,2845,2845,2845,2845,0
20230817,114900,26731755,2845,2845,2845,2845,0
20230817,114800,26731755,2845,2845,2845,2845,0
20230817,114700,26731755,2845,2845,2845,2845,0
20230817,114600,26731755,2845,2835,2845,2835,112
20230817,114500,26414220,2835,2815,2835,2815,5
20230817,114400,26400095,2810,2830,2830,2785,1101
20230817,114300,23325465,2855,2855,2855,2855,0
20230817,114200,23325465,2855,2855,2855,2855,0
20230817,114100,23325465,2855,2855,2855,2855,0
20230817,114000,23325465,2855,2855,2855,2855,0
20230817,113900,23325465,2855,2855,2855,2855,0
20230817,113800,23325465,2855,2855,2855,2855,0
20230817,113700,23325465,2855,2855,2855,2855,0
20230817,113600,23325465,2855,2855,2855,2855,0
20230817,113500,23325465,2855,2855,2855,2855,1
20230817,113400,23322610,2855,2855,2855,2855,0
20230817,113300,23322610,2855,2855,2855,2855,0
20230817,113200,23322610,2855,2855,2855,2855,0
20230817,113100,23322610,2855,2855,2855,2855,0
20230817,113000,23322610,2855,2855,2855,2855,0
20230817,112900,23322610,2855,2855,2855,2855,0
20230817,112800,23322610,2855,2855,2855,2855,0
20230817,112700,23322610,2855,2855,2855,2855,0
20230817,112600,23322610,2855,2855,2855,2855,0
20230817,112500,23322610,2855,2855,2855,2855,0
20230817,112400,23322610,2855,2855,2855,2855,0
20230817,112300,23322610,2855,2855,2855,2855,0
20230817,112200,23322610,2855,2855,2855,2855,0
20230817,112100,23322610,2855,2855,2855,2855,0
20230817,112000,23322610,2855,2855,2855,2855,0
20230817,111900,23322610,2855,2855,2855,2855,0
20230817,111800,23322610,2855,2855,2855,2855,0
20230817,111700,23322610,2855,2855,2855,2855,0
20230817,111600,23322610,2855,2855,2855,2855,20
20230817,111500,23265510,2855,2855,2855,2855,0
20230817,111400,23265510,2855,2855,2855,2855,10
20230817,111300,23236960,2855,2855,2855,2855,4
20230817,111200,23225540,2825,2825,2825,2825,0
20230817,111100,23225540,2825,2825,2825,2825,0
20230817,111000,23225540,2825,2825,2825,2825,5
20230817,110900,23211415,2825,2825,2825,2825,0
20230817,110800,23211415,2825,2825,2825,2825,0
20230817,110700,23211415,2825,2825,2825,2825,0
20230817,110600,23211415,2825,2825,2825,2825,0
20230817,110500,23211415,2825,2825,2825,2825,0
20230817,110400,23211415,2825,2825,2825,2825,1
20230817,110300,23208590,2860,2860,2860,2860,0
20230817,110200,23208590,2860,2860,2860,2860,0
20230817,110100,23208590,2860,2860,2860,2860,0
20230817,110000,23208590,2860,2860,2860,2860,0
20230817,105900,23208590,2860,2860,2860,2860,1
20230817,105800,23205730,2860,2860,2860,2860,0
20230817,105700,23205730,2860,2850,2860,2850,3
20230817,105600,23197165,2825,2825,2825,2825,0
20230817,105500,23197165,2825,2825,2825,2825,0
20230817,105400,23197165,2825,2825,2825,2825,0
20230817,105300,23197165,2825,2825,2825,2825,2
20230817,105200,23191515,2860,2850,2860,2850,24
20230817,105100,23122935,2825,2825,2825,2825,13
20230817,105000,23086210,2860,2860,2860,2860,0
20230817,104900,23086210,2860,2860,2860,2860,0
20230817,104800,23086210,2860,2860,2860,2860,0
20230817,104700,23086210,2860,2860,2860,2860,0
20230817,104600,23086210,2860,2860,2860,2860,0
20230817,104500,23086210,2860,2860,2860,2860,0
20230817,104400,23086210,2860,2860,2860,2860,0
20230817,104300,23086210,2860,2860,2860,2860,0
20230817,104200,23086210,2860,2860,2860,2860,0
20230817,104100,23086210,2860,2860,2860,2860,0
20230817,104000,23086210,2860,2860,2860,2860,0
20230817,103900,23086210,2860,2860,2860,2860,0
20230817,103800,23086210,2860,2860,2860,2860,0
20230817,103700,23086210,2860,2860,2860,2860,50
20230817,103600,22943210,2860,2860,2865,2830,18
20230817,103500,22891755,2860,2830,2860,2830,13
20230817,103400,22854665,2865,2865,2865,2865,0
20230817,103300,22854665,2865,2865,2865,2865,0
20230817,103200,22854665,2865,2865,2865,2865,0
20230817,103100,22854665,2865,2865,2865,2865,0
20230817,103000,22854665,2865,2865,2865,2865,0
20230817,102900,22854665,2865,2865,2865,2865,0
20230817,102800,22854665,2865,2865,2865,2865,0
20230817,102700,22854665,2865,2865,2865,2865,0
20230817,102600,22854665,2865,2850,2865,2850,3
20230817,102500,22846090,2830,2830,2830,2825,131
20230817,102400,22475365,2865,2865,2865,2865,0
20230817,102300,22475365,2865,2865,2865,2865,0
20230817,102200,22475365,2865,2865,2865,2865,0
20230817,102100,22475365,2865,2865,2865,2865,0
20230817,102000,22475365,2865,2865,2865,2865,0
20230817,101900,22475365,2865,2865,2865,2865,0
20230817,101800,22475365,2865,2865,2865,2865,0
20230817,101700,22475365,2865,2865,2865,2865,0
20230817,101600,22475365,2865,2865,2865,2865,0
20230817,101500,22475365,2865,2860,2865,2860,2
20230817,101400,22469640,2830,2830,2830,2830,0
20230817,101300,22469640,2830,2830,2830,2830,0
20230817,101200,22469640,2830,2835,2835,2830,2
20230817,101100,22463975,2865,2865,2865,2865,0
20230817,101000,22463975,2865,2865,2865,2865,0
20230817,100900,22463975,2865,2865,2865,2865,17
20230817,100800,22415270,2865,2865,2865,2865,0
20230817,100700,22415270,2865,2865,2865,2865,0
20230817,100600,22415270,2865,2865,2865,2865,70
20230817,100500,22214720,2865,2860,2865,2860,16
20230817,100400,22168955,2860,2830,2860,2830,102
20230817,100300,21880265,2865,2820,2865,2820,231
20230817,100200,21227535,2825,2825,2825,2825,1000
20230817,100100,18402535,2825,2825,2825,2825,10
20230817,100000,18374285,2825,2860,2860,2815,12
20230817,095900,18340290,2860,2860,2860,2860,0
20230817,095800,18340290,2860,2860,2860,2860,0
20230817,095700,18340290,2860,2860,2865,2830,16
20230817,095600,18294545,2840,2845,2845,2840,16
20230817,095500,18249065,2845,2860,2860,2830,13
20230817,095400,18212025,2860,2850,2865,2850,8
20230817,095300,18189150,2825,2830,2830,2825,3
20230817,095200,18180665,2865,2860,2865,2830,193
20230817,095100,17633380,2860,2865,2865,2860,33
20230817,095000,17538845,2865,2865,2865,2865,7
20230817,094900,17518790,2865,2860,2865,2860,20
20230817,094800,17461580,2865,2865,2865,2865,0
20230817,094700,17461580,2865,2830,2865,2830,143
20230817,094600,17056755,2830,2860,2860,2830,2
20230817,094500,17051065,2830,2830,2830,2830,0
20230817,094400,17051065,2830,2830,2830,2830,0
20230817,094300,17051065,2830,2830,2865,2830,155
20230817,094200,16611680,2830,2830,2865,2830,362
20230817,094100,15584485,2830,2815,2865,2790,831
20230817,094000,13217245,2815,2815,2815,2815,0
20230817,093900,13217245,2815,2815,2815,2815,0
20230817,093800,13217245,2815,2815,2815,2815,0
20230817,093700,13217245,2815,2815,2815,2815,0
20230817,093600,13217245,2815,2815,2815,2815,2
20230817,093500,13211615,2810,2810,2810,2810,0
20230817,093400,13211615,2810,2810,2810,2810,0
20230817,093300,13211615,2810,2810,2810,2810,0
20230817,093200,13211615,2810,2810,2810,2810,2
20230817,093100,13205995,2805,2780,2805,2780,182
20230817,093000,12699085,2780,2795,2795,2780,432
20230817,092900,11493875,2795,2795,2795,2795,104
20230817,092800,11203195,2795,2795,2795,2795,39
20230817,092700,11094190,2795,2800,2800,2795,200
20230817,092600,10534520,2795,2795,2810,2795,211
20230817,092500,9944625,2795,2795,2795,2795,110
20230817,092400,9637175,2795,2800,2800,2795,115
20230817,092300,9315575,2795,2795,2795,2795,0
20230817,092200,9315575,2795,2795,2795,2795,0
20230817,092100,9315575,2795,2800,2800,2795,41
20230817,092000,9200905,2800,2805,2805,2800,1365
20230817,091900,5378400,2805,2805,2805,2805,0
20230817,091800,5378400,2805,2815,2840,2805,51
20230817,091700,5234765,2815,2815,2815,2815,10
20230817,091600,5206615,2815,2810,2815,2810,11
20230817,091500,5175700,2825,2825,2825,2825,0
20230817,091400,5175700,2825,2825,2825,2825,0
20230817,091300,5175700,2825,2825,2825,2825,100
20230817,091200,4893200,2825,2825,2825,2825,0
20230817,091100,4893200,2825,2825,2825,2825,0
20230817,091000,4893200,2825,2805,2825,2805,21
20230817,090900,4834275,2800,2820,2820,2800,1400
20230817,090800,904120,2845,2845,2845,2825,90
20230817,090700,649830,2830,2830,2830,2830,0
20230817,090600,649830,2830,2830,2830,2830,0
20230817,090500,649830,2830,2830,2830,2830,0
20230817,090400,649830,2830,2830,2830,2830,0
20230817,090300,649830,2830,2830,2830,2830,1
20230817,090200,647000,2850,2850,2850,2850,0
20230817,090100,647000,2850,2850,2850,2850,3
20230817,090000,638450,2825,2825,2825,2825,226