KissMeData/080000/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193600,474755850,2960,2960,2960,2960,9759
20230822,193500,474755850,2960,2960,2960,2960,0
20230822,193400,474755850,2960,2960,2960,2960,0
20230822,193300,474755850,2960,2960,2960,2960,0
20230822,193200,474755850,2960,2960,2960,2960,0
20230822,193100,474755850,2960,2960,2960,2960,0
20230822,193000,474755850,2960,2960,2960,2960,0
20230822,192900,474755850,2960,2960,2960,2960,0
20230822,192800,474755850,2960,2960,2960,2960,0
20230822,192700,474755850,2960,2960,2960,2960,0
20230822,192600,474755850,2960,2960,2960,2960,0
20230822,192500,474755850,2960,2960,2960,2960,0
20230822,192400,474755850,2960,2960,2960,2960,0
20230822,192300,474755850,2960,2960,2960,2960,0
20230822,192200,474755850,2960,2960,2960,2960,0
20230822,192100,474755850,2960,2960,2960,2960,0
20230822,192000,474755850,2960,2960,2960,2960,0
20230822,191900,474755850,2960,2960,2960,2960,0
20230822,191800,474755850,2960,2960,2960,2960,0
20230822,191700,474755850,2960,2960,2960,2960,0
20230822,191600,474755850,2960,2960,2960,2960,0
20230822,191500,474755850,2960,2960,2960,2960,0
20230822,191400,474755850,2960,2960,2960,2960,0
20230822,191300,474755850,2960,2960,2960,2960,0
20230822,191200,474755850,2960,2960,2960,2960,0
20230822,191100,474755850,2960,2960,2960,2960,0
20230822,191000,474755850,2960,2960,2960,2960,0
20230822,190900,474755850,2960,2960,2960,2960,0
20230822,190800,474755850,2960,2960,2960,2960,0
20230822,190700,474755850,2960,2960,2960,2960,0
20230822,190600,474755850,2960,2960,2960,2960,9759
20230822,190500,474755850,2960,2960,2960,2960,0
20230822,190400,474755850,2960,2960,2960,2960,0
20230822,190300,474755850,2960,2960,2960,2960,0
20230822,190200,474755850,2960,2960,2960,2960,0
20230822,190100,474755850,2960,2960,2960,2960,0
20230822,190000,474755850,2960,2960,2960,2960,0
20230822,185900,474755850,2960,2960,2960,2960,0
20230822,185800,474755850,2960,2960,2960,2960,0
20230822,185700,474755850,2960,2960,2960,2960,0
20230822,185600,474755850,2960,2960,2960,2960,0
20230822,185500,474755850,2960,2960,2960,2960,0
20230822,185400,474755850,2960,2960,2960,2960,0
20230822,185300,474755850,2960,2960,2960,2960,0
20230822,185200,474755850,2960,2960,2960,2960,0
20230822,185100,474755850,2960,2960,2960,2960,0
20230822,185000,474755850,2960,2960,2960,2960,0
20230822,184900,474755850,2960,2960,2960,2960,0
20230822,184800,474755850,2960,2960,2960,2960,0
20230822,184700,474755850,2960,2960,2960,2960,0
20230822,184600,474755850,2960,2960,2960,2960,0
20230822,184500,474755850,2960,2960,2960,2960,0
20230822,184400,474755850,2960,2960,2960,2960,0
20230822,184300,474755850,2960,2960,2960,2960,0
20230822,184200,474755850,2960,2960,2960,2960,0
20230822,184100,474755850,2960,2960,2960,2960,0
20230822,184000,474755850,2960,2960,2960,2960,0
20230822,183900,474755850,2960,2960,2960,2960,0
20230822,183800,474755850,2960,2960,2960,2960,0
20230822,183700,474755850,2960,2960,2960,2960,0
20230822,183600,474755850,2960,2960,2960,2960,9759
20230822,183500,474755850,2960,2960,2960,2960,0
20230822,183400,474755850,2960,2960,2960,2960,0
20230822,183300,474755850,2960,2960,2960,2960,0
20230822,183200,474755850,2960,2960,2960,2960,0
20230822,183100,474755850,2960,2960,2960,2960,0
20230822,183000,474755850,2960,2960,2960,2960,0
20230822,182900,474755850,2960,2960,2960,2960,0
20230822,182800,474755850,2960,2960,2960,2960,0
20230822,182700,474755850,2960,2960,2960,2960,0
20230822,182600,474755850,2960,2960,2960,2960,0
20230822,182500,474755850,2960,2960,2960,2960,0
20230822,182400,474755850,2960,2960,2960,2960,0
20230822,182300,474755850,2960,2960,2960,2960,0
20230822,182200,474755850,2960,2960,2960,2960,0
20230822,182100,474755850,2960,2960,2960,2960,0
20230822,182000,474755850,2960,2960,2960,2960,0
20230822,181900,474755850,2960,2960,2960,2960,0
20230822,181800,474755850,2960,2960,2960,2960,0
20230822,181700,474755850,2960,2960,2960,2960,0
20230822,181600,474755850,2960,2960,2960,2960,0
20230822,181500,474755850,2960,2960,2960,2960,0
20230822,181400,474755850,2960,2960,2960,2960,0
20230822,181300,474755850,2960,2960,2960,2960,0
20230822,181200,474755850,2960,2960,2960,2960,0
20230822,181100,474755850,2960,2960,2960,2960,0
20230822,181000,474755850,2960,2960,2960,2960,0
20230822,180900,474755850,2960,2960,2960,2960,0
20230822,180800,474755850,2960,2960,2960,2960,0
20230822,180700,474755850,2960,2960,2960,2960,0
20230822,180600,474755850,2960,2960,2960,2960,9759
20230822,180500,474755850,2960,2960,2960,2960,0
20230822,180400,474755850,2960,2960,2960,2960,0
20230822,180300,474755850,2960,2960,2960,2960,0
20230822,180200,474755850,2960,2960,2960,2960,0
20230822,180100,474755850,2960,2960,2960,2960,0
20230822,180000,474755850,2960,2960,2960,2960,0
20230822,175900,474755850,2960,2960,2960,2960,0
20230822,175800,474755850,2960,2960,2960,2960,0
20230822,175700,474755850,2960,2960,2960,2960,0
20230822,175600,474755850,2960,2960,2960,2960,0
20230822,175500,474755850,2960,2960,2960,2960,0
20230822,175400,474755850,2960,2960,2960,2960,0
20230822,175300,474755850,2960,2960,2960,2960,0
20230822,175200,474755850,2960,2960,2960,2960,0
20230822,175100,474755850,2960,2960,2960,2960,0
20230822,175000,474755850,2960,2960,2960,2960,0
20230822,174900,474755850,2960,2960,2960,2960,0
20230822,174800,474755850,2960,2960,2960,2960,0
20230822,174700,474755850,2960,2960,2960,2960,0
20230822,174600,474755850,2960,2960,2960,2960,0
20230822,174500,474755850,2960,2960,2960,2960,0
20230822,174400,474755850,2960,2960,2960,2960,0
20230822,174300,474755850,2960,2960,2960,2960,0
20230822,174200,474755850,2960,2960,2960,2960,0
20230822,174100,474755850,2960,2960,2960,2960,0
20230822,174000,474755850,2960,2960,2960,2960,0
20230822,173900,474755850,2960,2960,2960,2960,0
20230822,173800,474755850,2960,2960,2960,2960,0
20230822,173700,474755850,2960,2960,2960,2960,0
20230822,173600,474755850,2960,2960,2960,2960,9759
20230822,173500,474755850,2960,2960,2960,2960,0
20230822,173400,474755850,2960,2960,2960,2960,0
20230822,173300,474755850,2960,2960,2960,2960,0
20230822,173200,474755850,2960,2960,2960,2960,0
20230822,173100,474755850,2960,2960,2960,2960,0
20230822,173000,474755850,2960,2960,2960,2960,0
20230822,172900,474755850,2960,2960,2960,2960,0
20230822,172800,474755850,2960,2960,2960,2960,0
20230822,172700,474755850,2960,2960,2960,2960,0
20230822,172600,474755850,2960,2960,2960,2960,0
20230822,172500,474755850,2960,2960,2960,2960,0
20230822,172400,474755850,2960,2960,2960,2960,0
20230822,172300,474755850,2960,2960,2960,2960,0
20230822,172200,474755850,2960,2960,2960,2960,0
20230822,172100,474755850,2960,2960,2960,2960,0
20230822,172000,474755850,2960,2960,2960,2960,0
20230822,171900,474755850,2960,2960,2960,2960,0
20230822,171800,474755850,2960,2960,2960,2960,0
20230822,171700,474755850,2960,2960,2960,2960,0
20230822,171600,474755850,2960,2960,2960,2960,0
20230822,171500,474755850,2960,2960,2960,2960,0
20230822,171400,474755850,2960,2960,2960,2960,0
20230822,171300,474755850,2960,2960,2960,2960,0
20230822,171200,474755850,2960,2960,2960,2960,0
20230822,171100,474755850,2960,2960,2960,2960,0
20230822,171000,474755850,2960,2960,2960,2960,0
20230822,170900,474755850,2960,2960,2960,2960,0
20230822,170800,474755850,2960,2960,2960,2960,0
20230822,170700,474755850,2960,2960,2960,2960,0
20230822,170600,474755850,2960,2960,2960,2960,9759
20230822,170500,474755850,2960,2960,2960,2960,0
20230822,170400,474755850,2960,2960,2960,2960,0
20230822,170300,474755850,2960,2960,2960,2960,0
20230822,170200,474755850,2960,2960,2960,2960,0
20230822,170100,474755850,2960,2960,2960,2960,0
20230822,170000,474755850,2960,2960,2960,2960,0
20230822,165900,474755850,2960,2960,2960,2960,0
20230822,165800,474755850,2960,2960,2960,2960,0
20230822,165700,474755850,2960,2960,2960,2960,0
20230822,165600,474755850,2960,2960,2960,2960,0
20230822,165500,474755850,2960,2960,2960,2960,0
20230822,165400,474755850,2960,2960,2960,2960,0
20230822,165300,474755850,2960,2960,2960,2960,0
20230822,165200,474755850,2960,2960,2960,2960,0
20230822,165100,474755850,2960,2960,2960,2960,0
20230822,165000,474755850,2960,2960,2960,2960,0
20230822,164900,474755850,2960,2960,2960,2960,0
20230822,164800,474755850,2960,2960,2960,2960,0
20230822,164700,474755850,2960,2960,2960,2960,0
20230822,164600,474755850,2960,2960,2960,2960,0
20230822,164500,474755850,2960,2960,2960,2960,0
20230822,164400,474755850,2960,2960,2960,2960,0
20230822,164300,474755850,2960,2960,2960,2960,0
20230822,164200,474755850,2960,2960,2960,2960,0
20230822,164100,474755850,2960,2960,2960,2960,0
20230822,164000,474755850,2960,2960,2960,2960,0
20230822,163900,474755850,2960,2960,2960,2960,0
20230822,163800,474755850,2960,2960,2960,2960,0
20230822,163700,474755850,2960,2960,2960,2960,0
20230822,163600,474755850,2960,2960,2960,2960,9759
20230822,163500,474755850,2960,2960,2960,2960,0
20230822,163400,474755850,2960,2960,2960,2960,0
20230822,163300,474755850,2960,2960,2960,2960,0
20230822,163200,474755850,2960,2960,2960,2960,0
20230822,163100,474755850,2960,2960,2960,2960,0
20230822,163000,474755850,2960,2960,2960,2960,0
20230822,162900,474755850,2960,2960,2960,2960,0
20230822,162800,474755850,2960,2960,2960,2960,0
20230822,162700,474755850,2960,2960,2960,2960,0
20230822,162600,474755850,2960,2960,2960,2960,0
20230822,162500,474755850,2960,2960,2960,2960,0
20230822,162400,474755850,2960,2960,2960,2960,0
20230822,162300,474755850,2960,2960,2960,2960,0
20230822,162200,474755850,2960,2960,2960,2960,0
20230822,162100,474755850,2960,2960,2960,2960,0
20230822,162000,474755850,2960,2960,2960,2960,0
20230822,161900,474755850,2960,2960,2960,2960,0
20230822,161800,474755850,2960,2960,2960,2960,0
20230822,161700,474755850,2960,2960,2960,2960,0
20230822,161600,474755850,2960,2960,2960,2960,0
20230822,161500,474755850,2960,2960,2960,2960,0
20230822,161400,474755850,2960,2960,2960,2960,0
20230822,161300,474755850,2960,2960,2960,2960,0
20230822,161200,474755850,2960,2960,2960,2960,0
20230822,161100,474755850,2960,2960,2960,2960,0
20230822,161000,474755850,2960,2960,2960,2960,0
20230822,160900,474755850,2960,2960,2960,2960,0
20230822,160800,474755850,2960,2960,2960,2960,0
20230822,160700,474755850,2960,2960,2960,2960,0
20230822,160600,474755850,2960,2960,2960,2960,9759
20230822,160500,474755850,2960,2960,2960,2960,0
20230822,160400,474755850,2960,2960,2960,2960,0
20230822,160300,474755850,2960,2960,2960,2960,0
20230822,160200,474755850,2960,2960,2960,2960,0
20230822,160100,474755850,2960,2960,2960,2960,0
20230822,160000,474755850,2960,2960,2960,2960,0
20230822,155900,474755850,2960,2960,2960,2960,0
20230822,155800,474755850,2960,2960,2960,2960,0
20230822,155700,474755850,2960,2960,2960,2960,0
20230822,155600,474755850,2960,2960,2960,2960,0
20230822,155500,474755850,2960,2960,2960,2960,0
20230822,155400,474755850,2960,2960,2960,2960,0
20230822,155300,474755850,2960,2960,2960,2960,0
20230822,155200,474755850,2960,2960,2960,2960,0
20230822,155100,474755850,2960,2960,2960,2960,0
20230822,155000,474755850,2960,2960,2960,2960,0
20230822,154900,474755850,2960,2960,2960,2960,0
20230822,154800,474755850,2960,2960,2960,2960,0
20230822,154700,474755850,2960,2960,2960,2960,0
20230822,154600,474755850,2960,2960,2960,2960,0
20230822,154500,474755850,2960,2960,2960,2960,0
20230822,154400,474755850,2960,2960,2960,2960,0
20230822,154300,474755850,2960,2960,2960,2960,0
20230822,154200,474755850,2960,2960,2960,2960,0
20230822,154100,474755850,2960,2960,2960,2960,0
20230822,154000,474755850,2960,2960,2960,2960,0
20230822,153900,474755850,2960,2960,2960,2960,0
20230822,153800,474755850,2960,2960,2960,2960,0
20230822,153700,474755850,2960,2960,2960,2960,0
20230822,153600,474755850,2960,2960,2960,2960,9759
20230822,153500,474755850,2960,2960,2960,2960,0
20230822,153400,474755850,2960,2960,2960,2960,0
20230822,153300,474755850,2960,2960,2960,2960,0
20230822,153200,474755850,2960,2960,2960,2960,0
20230822,153100,474755850,2960,2960,2960,2960,0
20230822,153000,474755850,2960,2960,2960,2960,9759
20230822,152900,445869210,2985,2985,2985,2985,0
20230822,152800,445869210,2985,2985,2985,2985,0
20230822,152700,445869210,2985,2985,2985,2985,0
20230822,152600,445869210,2985,2985,2985,2985,0
20230822,152500,445869210,2985,2985,2985,2985,0
20230822,152400,445869210,2985,2985,2985,2985,0
20230822,152300,445869210,2985,2985,2985,2985,0
20230822,152200,445869210,2985,2985,2985,2985,0
20230822,152100,445869210,2985,2985,2985,2985,0
20230822,152000,445869210,2985,2985,2985,2985,0
20230822,151900,445869210,2985,2985,2985,2985,230
20230822,151800,445182660,2985,2980,2990,2975,865
20230822,151700,442602775,2980,2985,2985,2980,146
20230822,151600,442167375,2980,2975,2980,2975,1605
20230822,151500,437386715,2975,2980,2980,2975,116
20230822,151400,437041365,2980,2975,2980,2975,1553
20230822,151300,432420785,2975,2970,2975,2970,3
20230822,151200,432411870,2975,2975,2975,2970,1226
20230822,151100,428770640,2970,2970,2970,2970,869
20230822,151000,426189710,2965,2970,2970,2965,11
20230822,150900,426157090,2970,2965,2970,2965,6
20230822,150800,426139290,2970,2970,2970,2970,4
20230822,150700,426127410,2970,2975,2975,2970,11
20230822,150600,426094730,2970,2970,2975,2970,133
20230822,150500,425699715,2970,2970,2970,2965,696
20230822,150400,423633715,2970,2970,2970,2970,50
20230822,150300,423485215,2965,2975,2975,2965,1035
20230822,150200,420412835,2980,2980,2980,2980,0
20230822,150100,420412835,2980,2980,2980,2980,0
20230822,150000,420412835,2980,2980,2980,2980,29
20230822,145900,420326415,2980,2980,2980,2980,4
20230822,145800,420314495,2970,2975,2975,2970,112
20230822,145700,419981355,2980,2980,2980,2980,1
20230822,145600,419978375,2980,2975,2980,2975,1038
20230822,145500,416890145,2980,2975,2980,2970,14
20230822,145400,416848535,2980,2980,2985,2975,1003
20230822,145300,413859595,2975,2980,2980,2975,2177
20230822,145200,407383005,2980,2985,2985,2980,532
20230822,145100,405797640,2985,2985,2985,2985,12
20230822,145000,405761820,2980,2980,2980,2980,0
20230822,144900,405761820,2980,2985,2985,2980,6
20230822,144800,405743935,2980,2980,2980,2980,153
20230822,144700,405287995,2985,2980,2985,2980,247
20230822,144600,404551930,2980,2980,2980,2980,532
20230822,144500,402966570,2980,2980,2980,2980,947
20230822,144400,400144510,2980,2980,2980,2980,40
20230822,144300,400025310,2975,2980,2980,2975,571
20230822,144200,398324645,2980,2980,2980,2980,776
20230822,144100,396012165,2975,2975,2975,2975,327
20230822,144000,395039340,2970,2980,2980,2970,3743
20230822,143900,383913905,2980,2975,2985,2975,839
20230822,143800,381413690,2980,2980,2980,2980,0
20230822,143700,381413690,2980,2980,2980,2980,0
20230822,143600,381413690,2980,2980,2980,2980,35
20230822,143500,381309390,2980,2975,2980,2975,688
20230822,143400,379262585,2980,2980,2980,2980,11
20230822,143300,379229805,2980,2980,2980,2980,0
20230822,143200,379229805,2980,2980,2980,2980,0
20230822,143100,379229805,2980,2980,2980,2980,60
20230822,143000,379051005,2980,2980,2980,2980,15
20230822,142900,379006305,2980,2980,2980,2980,2
20230822,142800,379000345,2980,2980,2980,2980,30
20230822,142700,378910945,2980,2980,2980,2980,68
20230822,142600,378708305,2980,2975,2980,2975,464
20230822,142500,377325635,2975,2980,2980,2975,412
20230822,142400,376097895,2980,2980,2980,2980,338
20230822,142300,375090655,2980,2980,2980,2980,399
20230822,142200,373901635,2980,2980,2980,2980,728
20230822,142100,371732195,2985,2985,2985,2985,0
20230822,142000,371732195,2985,2985,2985,2985,0
20230822,141900,371732195,2985,2985,2985,2985,502
20230822,141800,370233725,2980,2985,2985,2980,986
20230822,141700,367295440,2985,2985,2985,2985,0
20230822,141600,367295440,2985,2985,2985,2985,32
20230822,141500,367199920,2985,2985,2985,2985,0
20230822,141400,367199920,2985,2985,2985,2985,0
20230822,141300,367199920,2985,2985,2985,2985,26
20230822,141200,367122310,2985,2980,2985,2980,11
20230822,141100,367089480,2980,2980,2980,2980,414
20230822,141000,365855760,2980,2975,2980,2975,850
20230822,140900,363327000,2975,2980,2985,2975,2271
20230822,140800,356564770,2980,2980,2980,2980,399
20230822,140700,355375750,2995,2995,2995,2995,0
20230822,140600,355375750,2995,2985,2995,2985,76
20230822,140500,355148745,2985,2985,2985,2980,6
20230822,140400,355130855,2985,2985,2985,2985,15
20230822,140300,355086080,2985,2985,2985,2985,100
20230822,140200,354787580,2980,2980,2980,2980,0
20230822,140100,354787580,2980,2980,2980,2980,52
20230822,140000,354632620,2985,2985,2985,2985,0
20230822,135900,354632620,2985,2985,2985,2985,9
20230822,135800,354605755,2980,2985,2985,2980,242
20230822,135700,353883420,2980,2980,2980,2980,0
20230822,135600,353883420,2980,2980,2980,2980,9
20230822,135500,353856600,2980,2980,2980,2980,8
20230822,135400,353832760,2980,2980,2980,2980,233
20230822,135300,353138420,2980,2980,2980,2980,0
20230822,135200,353138420,2980,2980,2980,2980,1
20230822,135100,353135440,2990,2990,2990,2990,0
20230822,135000,353135440,2990,2985,2990,2985,50
20230822,134900,352985995,2985,2980,2985,2980,2
20230822,134800,352980030,2980,2985,2985,2980,1394
20230822,134700,348824235,2985,2985,2985,2985,27
20230822,134600,348743640,2985,2985,2985,2985,8
20230822,134500,348719760,2985,2985,2985,2985,0
20230822,134400,348719760,2985,2985,2995,2980,232
20230822,134300,348025875,2980,2980,2985,2980,500
20230822,134200,346535025,2985,2985,2985,2985,0
20230822,134100,346535025,2985,2985,2985,2985,0
20230822,134000,346535025,2985,2985,2985,2985,1
20230822,133900,346532040,2985,2980,2985,2980,85
20230822,133800,346278735,2980,2985,2985,2980,450
20230822,133700,344937720,2980,2980,2980,2980,0
20230822,133600,344937720,2980,2980,2980,2980,0
20230822,133500,344937720,2980,2980,2980,2980,0
20230822,133400,344937720,2980,2980,2980,2980,0
20230822,133300,344937720,2980,2980,2980,2980,0
20230822,133200,344937720,2980,2980,2980,2980,5
20230822,133100,344922820,2985,2985,2985,2985,0
20230822,133000,344922820,2985,2980,2985,2980,133
20230822,132900,344525920,2980,2980,2980,2980,218
20230822,132800,343876280,2980,2985,2985,2980,311
20230822,132700,342948000,2980,2980,2980,2980,0
20230822,132600,342948000,2980,2980,2980,2980,0
20230822,132500,342948000,2980,2980,2980,2980,13
20230822,132400,342909260,2980,2980,2980,2980,85
20230822,132300,342655960,2980,2975,2980,2975,288
20230822,132200,341798095,2975,2980,2980,2975,2027
20230822,132100,335767645,2980,2980,2980,2980,41
20230822,132000,335645465,2980,2980,2980,2980,350
20230822,131900,334602465,2980,2975,2980,2975,593
20230822,131800,332835535,2980,2980,2980,2980,1114
20230822,131700,329515815,2980,2980,2985,2980,47
20230822,131600,329375715,2980,2980,2980,2980,537
20230822,131500,327775455,2980,2985,2985,2980,491
20230822,131400,326312155,2985,2980,2985,2980,610
20230822,131300,324494305,2980,2980,2980,2980,1031
20230822,131200,321421925,2985,2980,2985,2980,1000
20230822,131100,318439425,2980,2990,2990,2980,2017
20230822,131000,312428515,2985,2985,2985,2985,500
20230822,130900,310936015,2990,2985,2990,2985,623
20230822,130800,309076345,2985,2985,2985,2985,0
20230822,130700,309076345,2985,2985,2985,2985,0
20230822,130600,309076345,2985,2985,2985,2985,65
20230822,130500,308882320,2985,2985,2985,2985,536
20230822,130400,307282360,3000,3000,3000,3000,0
20230822,130300,307282360,3000,3000,3000,3000,0
20230822,130200,307282360,3000,2990,3000,2990,100
20230822,130100,306983000,2990,2990,2990,2985,6126
20230822,130000,288695215,3000,3000,3000,3000,2
20230822,125900,288689215,2990,2995,2995,2990,1348
20230822,125800,284658545,2995,2995,2995,2995,0
20230822,125700,284658545,2995,2995,2995,2995,38
20230822,125600,284544735,2995,2995,2995,2995,0
20230822,125500,284544735,2995,2995,2995,2995,0
20230822,125400,284544735,2995,2995,2995,2995,0
20230822,125300,284544735,2995,2995,2995,2995,0
20230822,125200,284544735,2995,2995,2995,2995,0
20230822,125100,284544735,2995,2995,2995,2995,0
20230822,125000,284544735,2995,2995,2995,2995,0
20230822,124900,284544735,2995,2995,2995,2995,0
20230822,124800,284544735,2995,2995,2995,2995,0
20230822,124700,284544735,2995,2995,2995,2995,0
20230822,124600,284544735,2995,2995,2995,2995,111
20230822,124500,284212290,2995,2995,2995,2995,0
20230822,124400,284212290,2995,2995,2995,2995,0
20230822,124300,284212290,2995,2995,2995,2995,0
20230822,124200,284212290,2995,2995,2995,2995,1
20230822,124100,284209295,2995,2995,2995,2995,0
20230822,124000,284209295,2995,2995,2995,2995,1
20230822,123900,284206300,2995,2995,2995,2995,0
20230822,123800,284206300,2995,2995,2995,2995,0
20230822,123700,284206300,2995,2995,2995,2995,0
20230822,123600,284206300,2995,2995,2995,2995,88
20230822,123500,283942740,2995,2995,2995,2995,0
20230822,123400,283942740,2995,2995,2995,2995,0
20230822,123300,283942740,2995,2995,2995,2995,0
20230822,123200,283942740,2995,2995,2995,2995,3
20230822,123100,283933755,2995,2995,2995,2995,111
20230822,123000,283601310,3000,3000,3000,3000,13
20230822,122900,283562310,2995,3000,3000,2995,636
20230822,122800,281657295,2995,2995,2995,2995,0
20230822,122700,281657295,2995,2995,2995,2995,0
20230822,122600,281657295,2995,2995,2995,2995,0
20230822,122500,281657295,2995,2995,2995,2995,0
20230822,122400,281657295,2995,2995,2995,2995,0
20230822,122300,281657295,2995,3005,3005,2995,2
20230822,122200,281651295,3010,3010,3010,3010,0
20230822,122100,281651295,3010,3010,3010,3010,0
20230822,122000,281651295,3010,3010,3010,3010,0
20230822,121900,281651295,3010,3010,3010,3010,10
20230822,121800,281621195,3010,3010,3010,3010,0
20230822,121700,281621195,3010,3005,3010,3005,500
20230822,121600,280118505,3005,3005,3005,3005,33
20230822,121500,280019340,3005,3005,3005,3005,190
20230822,121400,279448390,2995,2995,2995,2995,0
20230822,121300,279448390,2995,2995,2995,2995,0
20230822,121200,279448390,2995,2990,2995,2990,318
20230822,121100,278496005,2990,2990,2990,2990,30
20230822,121000,278406305,2995,2995,2995,2995,0
20230822,120900,278406305,2995,2995,2995,2995,839
20230822,120800,275893500,2985,2985,2985,2985,0
20230822,120700,275893500,2985,2985,2985,2985,0
20230822,120600,275893500,2985,2985,2985,2985,0
20230822,120500,275893500,2985,2985,2985,2985,0
20230822,120400,275893500,2985,2990,2990,2985,329
20230822,120300,274910695,2990,2990,2990,2990,2
20230822,120200,274904715,2995,2995,2995,2995,0
20230822,120100,274904715,2995,2995,2995,2995,500
20230822,120000,273407215,2995,2995,2995,2995,0
20230822,115900,273407215,2995,2995,2995,2995,0
20230822,115800,273407215,2995,2995,2995,2995,3
20230822,115700,273398230,2995,2995,2995,2995,0
20230822,115600,273398230,2995,2995,2995,2995,335
20230822,115500,272394905,2995,2995,2995,2995,10
20230822,115400,272364955,2995,2995,2995,2995,1778
20230822,115300,267039845,2995,2995,2995,2995,600
20230822,115200,265242845,2995,2995,2995,2995,0
20230822,115100,265242845,2995,2995,2995,2995,0
20230822,115000,265242845,2995,2995,2995,2995,0
20230822,114900,265242845,2995,2995,2995,2995,1
20230822,114800,265239850,2985,2990,2990,2985,2000
20230822,114700,259269205,2990,2990,2990,2990,0
20230822,114600,259269205,2990,2990,2990,2990,0
20230822,114500,259269205,2990,2995,2995,2990,336
20230822,114400,258264490,2995,2995,2995,2995,0
20230822,114300,258264490,2995,2995,2995,2995,0
20230822,114200,258264490,2995,2995,2995,2995,0
20230822,114100,258264490,2995,2995,2995,2995,0
20230822,114000,258264490,2995,2995,2995,2995,27
20230822,113900,258183625,3000,3000,3000,3000,10
20230822,113800,258153625,3000,3000,3000,3000,0
20230822,113700,258153625,3000,3000,3000,3000,0
20230822,113600,258153625,3000,3000,3000,3000,40
20230822,113500,258033625,3000,3000,3000,3000,0
20230822,113400,258033625,3000,3000,3000,3000,37
20230822,113300,257922625,3000,3000,3000,3000,0
20230822,113200,257922625,3000,3000,3000,3000,0
20230822,113100,257922625,3000,3000,3000,3000,0
20230822,113000,257922625,3000,3000,3000,3000,0
20230822,112900,257922625,3000,3000,3000,3000,1
20230822,112800,257919625,3000,3000,3000,3000,83
20230822,112700,257670625,3005,3005,3005,3005,905
20230822,112600,254951100,3005,3005,3005,3005,34
20230822,112500,254848930,3005,3005,3005,3005,0
20230822,112400,254848930,3005,3005,3005,3005,0
20230822,112300,254848930,3005,3005,3005,3005,0
20230822,112200,254848930,3005,3005,3005,3005,40
20230822,112100,254728730,3005,3000,3005,3000,260
20230822,112000,253948530,3000,3000,3000,3000,55
20230822,111900,253783530,3000,3000,3000,3000,1
20230822,111800,253780530,2990,2990,2990,2990,0
20230822,111700,253780530,2990,2995,2995,2990,1558
20230822,111600,249121470,2995,3000,3000,2995,41
20230822,111500,248998495,3000,3000,3000,3000,54
20230822,111400,248836495,3005,2995,3005,2995,3
20230822,111300,248827495,2995,2995,2995,2995,11
20230822,111200,248794550,2995,2995,2995,2995,9
20230822,111100,248767595,2995,2995,2995,2995,387
20230822,111000,247608530,3000,3000,3000,3000,0
20230822,110900,247608530,3000,3000,3000,3000,0
20230822,110800,247608530,3000,3005,3005,3000,2
20230822,110700,247602525,2995,2985,2995,2985,413
20230822,110600,246367590,2995,2995,2995,2995,35
20230822,110500,246262765,2995,2990,2995,2990,2500
20230822,110400,238783925,2990,2990,2990,2990,0
20230822,110300,238783925,2990,2990,2990,2990,5
20230822,110200,238768975,2990,2990,2990,2990,5
20230822,110100,238754025,2995,2995,2995,2995,0
20230822,110000,238754025,2995,2980,2995,2980,639
20230822,105900,236849735,2995,2985,2995,2985,309
20230822,105800,235927125,2980,2980,2980,2980,0
20230822,105700,235927125,2980,2980,2980,2980,0
20230822,105600,235927125,2980,2980,2980,2980,30
20230822,105500,235837725,2980,2980,2980,2980,1000
20230822,105400,232857725,2980,2990,2990,2980,6055
20230822,105300,214805110,2990,2990,2990,2990,32
20230822,105200,214709430,2985,2985,2985,2985,1000
20230822,105100,211724430,2990,2990,2990,2990,407
20230822,105000,210507500,3010,3010,3010,3010,0
20230822,104900,210507500,3010,3010,3010,3010,0
20230822,104800,210507500,3010,3010,3010,3010,0
20230822,104700,210507500,3010,3010,3010,3010,0
20230822,104600,210507500,3010,3010,3010,3010,44
20230822,104500,210375060,3010,3010,3010,3010,1
20230822,104400,210372050,3015,3015,3015,3015,0
20230822,104300,210372050,3015,3015,3015,3015,0
20230822,104200,210372050,3015,3005,3015,3005,640
20230822,104100,208445535,3010,2995,3010,2995,2560
20230822,104000,200760370,3000,3000,3000,3000,2
20230822,103900,200754370,2985,2990,2990,2985,3461
20230822,103800,190415400,3000,3000,3000,3000,32
20230822,103700,190319400,3000,2995,3000,2985,2000
20230822,103600,184334340,3000,3000,3000,3000,35
20230822,103500,184229340,3000,3000,3000,3000,18
20230822,103400,184175340,2995,2995,2995,2995,9
20230822,103300,184148385,2995,2990,2995,2990,5
20230822,103200,184133430,2990,2990,2990,2990,212
20230822,103100,183499550,2985,2985,2985,2985,50
20230822,103000,183350300,2985,2985,2985,2985,0
20230822,102900,183350300,2985,2985,2985,2985,574
20230822,102800,181636910,2990,2990,2990,2990,506
20230822,102700,180123970,2990,2990,2990,2985,1005
20230822,102600,177119600,2990,2990,2990,2990,1409
20230822,102500,172906690,2995,2995,2995,2995,373
20230822,102400,171789555,3000,3000,3000,3000,10
20230822,102300,171759555,2995,2995,2995,2995,0
20230822,102200,171759555,2995,2995,2995,2995,13
20230822,102100,171720620,2995,2995,2995,2995,1
20230822,102000,171717625,2990,2990,2990,2990,0
20230822,101900,171717625,2990,2990,2990,2990,0
20230822,101800,171717625,2990,2995,2995,2990,494
20230822,101700,170240155,2985,2985,2985,2985,0
20230822,101600,170240155,2985,2985,2985,2985,416
20230822,101500,168998395,2985,2990,2995,2985,1755
20230822,101400,163758390,3000,3000,3000,3000,6
20230822,101300,163740390,3000,3000,3000,3000,0
20230822,101200,163740390,3000,3000,3000,3000,0
20230822,101100,163740390,3000,3000,3000,3000,0
20230822,101000,163740390,3000,2995,3000,2995,501
20230822,100900,162239890,2995,2995,2995,2995,1063
20230822,100800,159056205,3000,3000,3000,3000,74
20230822,100700,158834205,3000,3000,3000,3000,5
20230822,100600,158819205,3000,3005,3005,3000,260
20230822,100500,158039020,3005,3005,3005,3005,1
20230822,100400,158036015,3010,3010,3010,3010,3
20230822,100300,158026985,3000,3010,3015,3000,515
20230822,100200,156480395,3015,3015,3015,3015,4
20230822,100100,156468335,3010,3010,3010,3010,0
20230822,100000,156468335,3010,3005,3010,3005,14
20230822,095900,156426205,2990,3000,3000,2990,2875
20230822,095800,147821205,3000,3000,3000,3000,221
20230822,095700,147158205,2990,2995,2995,2990,1000
20230822,095600,144163905,3000,3000,3000,3000,136
20230822,095500,143755905,3000,3000,3000,3000,510
20230822,095400,142225905,3000,3000,3000,3000,0
20230822,095300,142225905,3000,3000,3000,3000,993
20230822,095200,139246905,3000,3000,3000,3000,167
20230822,095100,138745905,3000,3000,3000,3000,186
20230822,095000,138187905,3000,2990,3000,2985,2507
20230822,094900,130691815,2990,2990,2990,2990,209
20230822,094800,130066905,2990,2990,2990,2990,89
20230822,094700,129800795,2990,2990,2990,2990,59
20230822,094600,129624385,2990,2990,2990,2990,1760
20230822,094500,124361985,2990,2990,2990,2990,267
20230822,094400,123563655,2985,3000,3000,2985,2175
20230822,094300,117066260,3000,3000,3000,3000,0
20230822,094200,117066260,3000,3000,3000,3000,20
20230822,094100,117006260,3000,3000,3000,3000,2
20230822,094000,117000260,3000,2995,3000,2995,431
20230822,093900,115709265,3000,3000,3000,3000,28
20230822,093800,115625265,3000,3000,3000,3000,169
20230822,093700,115118265,3005,3000,3005,3000,189
20230822,093600,114551200,3000,3005,3005,3000,262
20230822,093500,113765010,3005,3000,3005,3000,102
20230822,093400,113459005,2990,2990,2990,2990,0
20230822,093300,113459005,2990,3005,3005,2990,604
20230822,093200,111652625,2990,2990,2990,2990,173
20230822,093100,111135355,2990,3000,3000,2990,366
20230822,093000,110040355,3000,3000,3000,3000,67
20230822,092900,109839355,2990,2990,2990,2990,1
20230822,092800,109836365,2980,3000,3000,2980,1000
20230822,092700,106848190,3010,3010,3010,3010,16
20230822,092600,106800030,2990,3000,3000,2990,99
20230822,092500,106503245,3000,3000,3000,3000,18
20230822,092400,106449245,3010,3010,3010,3010,2
20230822,092300,106443225,2995,2995,2995,2995,54
20230822,092200,106281495,3000,3000,3000,2990,1639
20230822,092100,101372685,3000,3005,3005,3000,905
20230822,092000,98657255,3020,3020,3020,3020,1
20230822,091900,98654235,3005,3000,3005,2995,1074
20230822,091800,95432225,2995,3005,3005,2995,4771
20230822,091700,81122225,3005,3025,3025,3005,5179
20230822,091600,65531155,3025,3030,3030,3025,84
20230822,091500,65276870,3030,3035,3035,3030,42
20230822,091400,65149410,3025,3020,3025,3020,2
20230822,091300,65143365,3025,3045,3045,3025,1167
20230822,091200,61608535,3045,3040,3045,3040,153
20230822,091100,61142805,3040,3045,3045,3040,155
20230822,091000,60671445,3045,3050,3050,3040,520
20230822,090900,59087745,3050,3050,3050,3050,105
20230822,090800,58767495,3050,3050,3050,3050,305
20230822,090700,57837245,3050,3060,3065,3050,2913
20230822,090600,48948100,3065,3050,3065,3050,2755
20230822,090500,40533830,3040,3050,3050,3040,680
20230822,090400,38466235,3055,3055,3055,3050,88
20230822,090300,38197400,3060,3060,3060,3060,0
20230822,090200,38197400,3060,3070,3070,3060,133
20230822,090100,37790390,3065,3055,3065,3040,5530
20230822,090000,20897680,3035,3015,3055,3015,6914