KissMeData/083470/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193800,535691790,2725,2725,2725,2725,2001
20230822,193700,535691790,2725,2725,2725,2725,0
20230822,193600,535691790,2725,2725,2725,2725,0
20230822,193500,535691790,2725,2725,2725,2725,0
20230822,193400,535691790,2725,2725,2725,2725,0
20230822,193300,535691790,2725,2725,2725,2725,0
20230822,193200,535691790,2725,2725,2725,2725,0
20230822,193100,535691790,2725,2725,2725,2725,0
20230822,193000,535691790,2725,2725,2725,2725,0
20230822,192900,535691790,2725,2725,2725,2725,0
20230822,192800,535691790,2725,2725,2725,2725,0
20230822,192700,535691790,2725,2725,2725,2725,0
20230822,192600,535691790,2725,2725,2725,2725,0
20230822,192500,535691790,2725,2725,2725,2725,0
20230822,192400,535691790,2725,2725,2725,2725,0
20230822,192300,535691790,2725,2725,2725,2725,0
20230822,192200,535691790,2725,2725,2725,2725,0
20230822,192100,535691790,2725,2725,2725,2725,0
20230822,192000,535691790,2725,2725,2725,2725,0
20230822,191900,535691790,2725,2725,2725,2725,0
20230822,191800,535691790,2725,2725,2725,2725,0
20230822,191700,535691790,2725,2725,2725,2725,0
20230822,191600,535691790,2725,2725,2725,2725,0
20230822,191500,535691790,2725,2725,2725,2725,0
20230822,191400,535691790,2725,2725,2725,2725,0
20230822,191300,535691790,2725,2725,2725,2725,0
20230822,191200,535691790,2725,2725,2725,2725,0
20230822,191100,535691790,2725,2725,2725,2725,0
20230822,191000,535691790,2725,2725,2725,2725,0
20230822,190900,535691790,2725,2725,2725,2725,0
20230822,190800,535691790,2725,2725,2725,2725,2001
20230822,190700,535691790,2725,2725,2725,2725,0
20230822,190600,535691790,2725,2725,2725,2725,0
20230822,190500,535691790,2725,2725,2725,2725,0
20230822,190400,535691790,2725,2725,2725,2725,0
20230822,190300,535691790,2725,2725,2725,2725,0
20230822,190200,535691790,2725,2725,2725,2725,0
20230822,190100,535691790,2725,2725,2725,2725,0
20230822,190000,535691790,2725,2725,2725,2725,0
20230822,185900,535691790,2725,2725,2725,2725,0
20230822,185800,535691790,2725,2725,2725,2725,0
20230822,185700,535691790,2725,2725,2725,2725,0
20230822,185600,535691790,2725,2725,2725,2725,0
20230822,185500,535691790,2725,2725,2725,2725,0
20230822,185400,535691790,2725,2725,2725,2725,0
20230822,185300,535691790,2725,2725,2725,2725,0
20230822,185200,535691790,2725,2725,2725,2725,0
20230822,185100,535691790,2725,2725,2725,2725,0
20230822,185000,535691790,2725,2725,2725,2725,0
20230822,184900,535691790,2725,2725,2725,2725,0
20230822,184800,535691790,2725,2725,2725,2725,0
20230822,184700,535691790,2725,2725,2725,2725,0
20230822,184600,535691790,2725,2725,2725,2725,0
20230822,184500,535691790,2725,2725,2725,2725,0
20230822,184400,535691790,2725,2725,2725,2725,0
20230822,184300,535691790,2725,2725,2725,2725,0
20230822,184200,535691790,2725,2725,2725,2725,0
20230822,184100,535691790,2725,2725,2725,2725,0
20230822,184000,535691790,2725,2725,2725,2725,0
20230822,183900,535691790,2725,2725,2725,2725,0
20230822,183800,535691790,2725,2725,2725,2725,2001
20230822,183700,535691790,2725,2725,2725,2725,0
20230822,183600,535691790,2725,2725,2725,2725,0
20230822,183500,535691790,2725,2725,2725,2725,0
20230822,183400,535691790,2725,2725,2725,2725,0
20230822,183300,535691790,2725,2725,2725,2725,0
20230822,183200,535691790,2725,2725,2725,2725,0
20230822,183100,535691790,2725,2725,2725,2725,0
20230822,183000,535691790,2725,2725,2725,2725,0
20230822,182900,535691790,2725,2725,2725,2725,0
20230822,182800,535691790,2725,2725,2725,2725,0
20230822,182700,535691790,2725,2725,2725,2725,0
20230822,182600,535691790,2725,2725,2725,2725,0
20230822,182500,535691790,2725,2725,2725,2725,0
20230822,182400,535691790,2725,2725,2725,2725,0
20230822,182300,535691790,2725,2725,2725,2725,0
20230822,182200,535691790,2725,2725,2725,2725,0
20230822,182100,535691790,2725,2725,2725,2725,0
20230822,182000,535691790,2725,2725,2725,2725,0
20230822,181900,535691790,2725,2725,2725,2725,0
20230822,181800,535691790,2725,2725,2725,2725,0
20230822,181700,535691790,2725,2725,2725,2725,0
20230822,181600,535691790,2725,2725,2725,2725,0
20230822,181500,535691790,2725,2725,2725,2725,0
20230822,181400,535691790,2725,2725,2725,2725,0
20230822,181300,535691790,2725,2725,2725,2725,0
20230822,181200,535691790,2725,2725,2725,2725,0
20230822,181100,535691790,2725,2725,2725,2725,0
20230822,181000,535691790,2725,2725,2725,2725,0
20230822,180900,535691790,2725,2725,2725,2725,0
20230822,180800,535691790,2725,2725,2725,2725,2001
20230822,180700,535691790,2725,2725,2725,2725,0
20230822,180600,535691790,2725,2725,2725,2725,0
20230822,180500,535691790,2725,2725,2725,2725,0
20230822,180400,535691790,2725,2725,2725,2725,0
20230822,180300,535691790,2725,2725,2725,2725,0
20230822,180200,535691790,2725,2725,2725,2725,0
20230822,180100,535691790,2725,2725,2725,2725,0
20230822,180000,535691790,2725,2725,2725,2725,0
20230822,175900,535691790,2725,2725,2725,2725,0
20230822,175800,535691790,2725,2725,2725,2725,0
20230822,175700,535691790,2725,2725,2725,2725,0
20230822,175600,535691790,2725,2725,2725,2725,0
20230822,175500,535691790,2725,2725,2725,2725,0
20230822,175400,535691790,2725,2725,2725,2725,0
20230822,175300,535691790,2725,2725,2725,2725,0
20230822,175200,535691790,2725,2725,2725,2725,0
20230822,175100,535691790,2725,2725,2725,2725,0
20230822,175000,535691790,2725,2725,2725,2725,0
20230822,174900,535691790,2725,2725,2725,2725,0
20230822,174800,535691790,2725,2725,2725,2725,0
20230822,174700,535691790,2725,2725,2725,2725,0
20230822,174600,535691790,2725,2725,2725,2725,0
20230822,174500,535691790,2725,2725,2725,2725,0
20230822,174400,535691790,2725,2725,2725,2725,0
20230822,174300,535691790,2725,2725,2725,2725,0
20230822,174200,535691790,2725,2725,2725,2725,0
20230822,174100,535691790,2725,2725,2725,2725,0
20230822,174000,535691790,2725,2725,2725,2725,0
20230822,173900,535691790,2725,2725,2725,2725,0
20230822,173800,535691790,2725,2725,2725,2725,2001
20230822,173700,535691790,2725,2725,2725,2725,0
20230822,173600,535691790,2725,2725,2725,2725,0
20230822,173500,535691790,2725,2725,2725,2725,0
20230822,173400,535691790,2725,2725,2725,2725,0
20230822,173300,535691790,2725,2725,2725,2725,0
20230822,173200,535691790,2725,2725,2725,2725,0
20230822,173100,535691790,2725,2725,2725,2725,0
20230822,173000,535691790,2725,2725,2725,2725,0
20230822,172900,535691790,2725,2725,2725,2725,0
20230822,172800,535691790,2725,2725,2725,2725,0
20230822,172700,535691790,2725,2725,2725,2725,0
20230822,172600,535691790,2725,2725,2725,2725,0
20230822,172500,535691790,2725,2725,2725,2725,0
20230822,172400,535691790,2725,2725,2725,2725,0
20230822,172300,535691790,2725,2725,2725,2725,0
20230822,172200,535691790,2725,2725,2725,2725,0
20230822,172100,535691790,2725,2725,2725,2725,0
20230822,172000,535691790,2725,2725,2725,2725,0
20230822,171900,535691790,2725,2725,2725,2725,0
20230822,171800,535691790,2725,2725,2725,2725,0
20230822,171700,535691790,2725,2725,2725,2725,0
20230822,171600,535691790,2725,2725,2725,2725,0
20230822,171500,535691790,2725,2725,2725,2725,0
20230822,171400,535691790,2725,2725,2725,2725,0
20230822,171300,535691790,2725,2725,2725,2725,0
20230822,171200,535691790,2725,2725,2725,2725,0
20230822,171100,535691790,2725,2725,2725,2725,0
20230822,171000,535691790,2725,2725,2725,2725,0
20230822,170900,535691790,2725,2725,2725,2725,0
20230822,170800,535691790,2725,2725,2725,2725,2001
20230822,170700,535691790,2725,2725,2725,2725,0
20230822,170600,535691790,2725,2725,2725,2725,0
20230822,170500,535691790,2725,2725,2725,2725,0
20230822,170400,535691790,2725,2725,2725,2725,0
20230822,170300,535691790,2725,2725,2725,2725,0
20230822,170200,535691790,2725,2725,2725,2725,0
20230822,170100,535691790,2725,2725,2725,2725,0
20230822,170000,535691790,2725,2725,2725,2725,0
20230822,165900,535691790,2725,2725,2725,2725,0
20230822,165800,535691790,2725,2725,2725,2725,0
20230822,165700,535691790,2725,2725,2725,2725,0
20230822,165600,535691790,2725,2725,2725,2725,0
20230822,165500,535691790,2725,2725,2725,2725,0
20230822,165400,535691790,2725,2725,2725,2725,0
20230822,165300,535691790,2725,2725,2725,2725,0
20230822,165200,535691790,2725,2725,2725,2725,0
20230822,165100,535691790,2725,2725,2725,2725,0
20230822,165000,535691790,2725,2725,2725,2725,0
20230822,164900,535691790,2725,2725,2725,2725,0
20230822,164800,535691790,2725,2725,2725,2725,0
20230822,164700,535691790,2725,2725,2725,2725,0
20230822,164600,535691790,2725,2725,2725,2725,0
20230822,164500,535691790,2725,2725,2725,2725,0
20230822,164400,535691790,2725,2725,2725,2725,0
20230822,164300,535691790,2725,2725,2725,2725,0
20230822,164200,535691790,2725,2725,2725,2725,0
20230822,164100,535691790,2725,2725,2725,2725,0
20230822,164000,535691790,2725,2725,2725,2725,0
20230822,163900,535691790,2725,2725,2725,2725,0
20230822,163800,535691790,2725,2725,2725,2725,2001
20230822,163700,535691790,2725,2725,2725,2725,0
20230822,163600,535691790,2725,2725,2725,2725,0
20230822,163500,535691790,2725,2725,2725,2725,0
20230822,163400,535691790,2725,2725,2725,2725,0
20230822,163300,535691790,2725,2725,2725,2725,0
20230822,163200,535691790,2725,2725,2725,2725,0
20230822,163100,535691790,2725,2725,2725,2725,0
20230822,163000,535691790,2725,2725,2725,2725,0
20230822,162900,535691790,2725,2725,2725,2725,0
20230822,162800,535691790,2725,2725,2725,2725,0
20230822,162700,535691790,2725,2725,2725,2725,0
20230822,162600,535691790,2725,2725,2725,2725,0
20230822,162500,535691790,2725,2725,2725,2725,0
20230822,162400,535691790,2725,2725,2725,2725,0
20230822,162300,535691790,2725,2725,2725,2725,0
20230822,162200,535691790,2725,2725,2725,2725,0
20230822,162100,535691790,2725,2725,2725,2725,0
20230822,162000,535691790,2725,2725,2725,2725,0
20230822,161900,535691790,2725,2725,2725,2725,0
20230822,161800,535691790,2725,2725,2725,2725,0
20230822,161700,535691790,2725,2725,2725,2725,0
20230822,161600,535691790,2725,2725,2725,2725,0
20230822,161500,535691790,2725,2725,2725,2725,0
20230822,161400,535691790,2725,2725,2725,2725,0
20230822,161300,535691790,2725,2725,2725,2725,0
20230822,161200,535691790,2725,2725,2725,2725,0
20230822,161100,535691790,2725,2725,2725,2725,0
20230822,161000,535691790,2725,2725,2725,2725,0
20230822,160900,535691790,2725,2725,2725,2725,0
20230822,160800,535691790,2725,2725,2725,2725,2001
20230822,160700,535691790,2725,2725,2725,2725,0
20230822,160600,535691790,2725,2725,2725,2725,0
20230822,160500,535691790,2725,2725,2725,2725,0
20230822,160400,535691790,2725,2725,2725,2725,0
20230822,160300,535691790,2725,2725,2725,2725,0
20230822,160200,535691790,2725,2725,2725,2725,0
20230822,160100,535691790,2725,2725,2725,2725,0
20230822,160000,535691790,2725,2725,2725,2725,0
20230822,155900,535691790,2725,2725,2725,2725,0
20230822,155800,535691790,2725,2725,2725,2725,0
20230822,155700,535691790,2725,2725,2725,2725,0
20230822,155600,535691790,2725,2725,2725,2725,0
20230822,155500,535691790,2725,2725,2725,2725,0
20230822,155400,535691790,2725,2725,2725,2725,0
20230822,155300,535691790,2725,2725,2725,2725,0
20230822,155200,535691790,2725,2725,2725,2725,0
20230822,155100,535691790,2725,2725,2725,2725,0
20230822,155000,535691790,2725,2725,2725,2725,0
20230822,154900,535691790,2725,2725,2725,2725,0
20230822,154800,535691790,2725,2725,2725,2725,0
20230822,154700,535691790,2725,2725,2725,2725,0
20230822,154600,535691790,2725,2725,2725,2725,0
20230822,154500,535691790,2725,2725,2725,2725,0
20230822,154400,535691790,2725,2725,2725,2725,0
20230822,154300,535691790,2725,2725,2725,2725,0
20230822,154200,535691790,2725,2725,2725,2725,0
20230822,154100,535691790,2725,2725,2725,2725,0
20230822,154000,535691790,2725,2725,2725,2725,0
20230822,153900,535691790,2725,2725,2725,2725,0
20230822,153800,535691790,2725,2725,2725,2725,2001
20230822,153700,535691790,2725,2725,2725,2725,0
20230822,153600,535691790,2725,2725,2725,2725,0
20230822,153500,535691790,2725,2725,2725,2725,0
20230822,153400,535691790,2725,2725,2725,2725,0
20230822,153300,535691790,2725,2725,2725,2725,0
20230822,153200,535691790,2725,2725,2725,2725,0
20230822,153100,535691790,2725,2725,2725,2725,0
20230822,153000,535691790,2725,2725,2725,2725,2001
20230822,152900,530239065,2735,2735,2735,2735,0
20230822,152800,530239065,2735,2735,2735,2735,0
20230822,152700,530239065,2735,2735,2735,2735,0
20230822,152600,530239065,2735,2735,2735,2735,0
20230822,152500,530239065,2735,2735,2735,2735,0
20230822,152400,530239065,2735,2735,2735,2735,0
20230822,152300,530239065,2735,2735,2735,2735,0
20230822,152200,530239065,2735,2735,2735,2735,0
20230822,152100,530239065,2735,2735,2735,2735,0
20230822,152000,530239065,2735,2735,2735,2735,0
20230822,151900,530239065,2735,2720,2735,2715,606
20230822,151800,528592670,2735,2735,2735,2735,1
20230822,151700,528589935,2720,2720,2720,2720,103
20230822,151600,528309775,2735,2735,2735,2735,0
20230822,151500,528309775,2735,2735,2735,2715,2505
20230822,151400,521484195,2735,2735,2735,2735,1974
20230822,151300,516085305,2730,2735,2740,2730,582
20230822,151200,514493605,2735,2730,2735,2730,515
20230822,151100,513085155,2735,2730,2735,2730,91
20230822,151000,512836710,2730,2720,2730,2720,335
20230822,150900,511923840,2730,2730,2730,2730,1
20230822,150800,511921110,2730,2730,2730,2730,0
20230822,150700,511921110,2730,2720,2730,2710,445
20230822,150600,510710860,2720,2710,2720,2710,36
20230822,150500,510613120,2720,2705,2720,2705,770
20230822,150400,508529850,2720,2705,2720,2705,3
20230822,150300,508521720,2730,2720,2730,2700,16007
20230822,150200,465182530,2720,2720,2720,2720,151
20230822,150100,464771810,2725,2725,2725,2725,10
20230822,150000,464744560,2725,2735,2735,2725,46
20230822,145900,464619180,2720,2720,2720,2720,0
20230822,145800,464619180,2720,2720,2720,2720,1286
20230822,145700,461121260,2740,2740,2740,2740,0
20230822,145600,461121260,2740,2720,2740,2720,111
20230822,145500,460818265,2740,2735,2740,2735,19
20230822,145400,460766245,2740,2735,2740,2735,35
20230822,145300,460670515,2715,2740,2740,2715,194
20230822,145200,460142170,2725,2725,2725,2725,143
20230822,145100,459752495,2725,2725,2725,2725,90
20230822,145000,459507245,2720,2720,2720,2720,0
20230822,144900,459507245,2720,2720,2720,2720,0
20230822,144800,459507245,2720,2720,2720,2720,0
20230822,144700,459507245,2720,2730,2730,2720,3364
20230822,144600,450340090,2740,2730,2740,2730,101
20230822,144500,450064195,2730,2735,2735,2730,2423
20230822,144400,443446225,2740,2740,2740,2740,0
20230822,144300,443446225,2740,2740,2740,2740,0
20230822,144200,443446225,2740,2740,2740,2740,0
20230822,144100,443446225,2740,2740,2740,2740,0
20230822,144000,443446225,2740,2740,2740,2740,3
20230822,143900,443438005,2730,2730,2730,2730,0
20230822,143800,443438005,2730,2730,2730,2730,0
20230822,143700,443438005,2730,2730,2730,2730,0
20230822,143600,443438005,2730,2740,2740,2730,419
20230822,143500,442292790,2740,2740,2740,2740,2
20230822,143400,442287310,2740,2740,2740,2740,0
20230822,143300,442287310,2740,2740,2740,2740,7
20230822,143200,442268130,2735,2735,2735,2735,0
20230822,143100,442268130,2735,2745,2745,2735,435
20230822,143000,441078315,2735,2735,2735,2735,241
20230822,142900,440419180,2745,2745,2745,2745,0
20230822,142800,440419180,2745,2745,2745,2745,0
20230822,142700,440419180,2745,2735,2745,2735,103
20230822,142600,440137445,2735,2735,2735,2735,0
20230822,142500,440137445,2735,2735,2735,2735,0
20230822,142400,440137445,2735,2735,2745,2735,6
20230822,142300,440121015,2745,2745,2745,2745,2
20230822,142200,440115525,2745,2745,2745,2745,70
20230822,142100,439923375,2750,2750,2750,2750,0
20230822,142000,439923375,2750,2745,2750,2745,1001
20230822,141900,437173555,2740,2740,2740,2740,1367
20230822,141800,433427975,2745,2745,2745,2745,932
20230822,141700,430869635,2745,2745,2745,2745,68
20230822,141600,430682975,2750,2750,2750,2750,1228
20230822,141500,427305975,2750,2750,2750,2750,648
20230822,141400,425523975,2750,2750,2750,2750,0
20230822,141300,425523975,2750,2750,2750,2750,0
20230822,141200,425523975,2750,2750,2750,2750,0
20230822,141100,425523975,2750,2750,2750,2750,0
20230822,141000,425523975,2750,2750,2750,2750,0
20230822,140900,425523975,2750,2750,2750,2750,0
20230822,140800,425523975,2750,2750,2750,2750,0
20230822,140700,425523975,2750,2750,2750,2750,0
20230822,140600,425523975,2750,2750,2750,2750,0
20230822,140500,425523975,2750,2750,2750,2750,0
20230822,140400,425523975,2750,2740,2750,2740,635
20230822,140300,423784055,2735,2735,2735,2735,99
20230822,140200,423513290,2730,2730,2730,2730,350
20230822,140100,422557790,2730,2730,2730,2730,0
20230822,140000,422557790,2730,2730,2730,2730,0
20230822,135900,422557790,2730,2730,2730,2730,0
20230822,135800,422557790,2730,2730,2730,2730,0
20230822,135700,422557790,2730,2730,2730,2730,2
20230822,135600,422552330,2750,2750,2750,2750,0
20230822,135500,422552330,2750,2750,2750,2750,0
20230822,135400,422552330,2750,2750,2750,2750,0
20230822,135300,422552330,2750,2750,2750,2750,0
20230822,135200,422552330,2750,2750,2750,2750,0
20230822,135100,422552330,2750,2740,2750,2725,13
20230822,135000,422516840,2735,2735,2735,2735,1
20230822,134900,422514105,2725,2725,2725,2725,0
20230822,134800,422514105,2725,2725,2725,2725,0
20230822,134700,422514105,2725,2725,2725,2725,0
20230822,134600,422514105,2725,2725,2725,2725,0
20230822,134500,422514105,2725,2730,2730,2725,200
20230822,134400,421968600,2755,2755,2755,2755,0
20230822,134300,421968600,2755,2725,2755,2725,4543
20230822,134200,409588295,2715,2720,2720,2715,1000
20230822,134100,406872200,2725,2725,2725,2725,769
20230822,134000,404776675,2725,2725,2725,2725,0
20230822,133900,404776675,2725,2725,2725,2725,0
20230822,133800,404776675,2725,2725,2725,2725,0
20230822,133700,404776675,2725,2745,2745,2725,4
20230822,133600,404765735,2745,2745,2745,2745,0
20230822,133500,404765735,2745,2745,2745,2745,0
20230822,133400,404765735,2745,2725,2745,2725,176
20230822,133300,404283405,2730,2740,2745,2730,2038
20230822,133200,398719100,2725,2745,2745,2725,78
20230822,133100,398505770,2745,2745,2745,2745,0
20230822,133000,398505770,2745,2745,2745,2745,0
20230822,132900,398505770,2745,2750,2750,2730,13175
20230822,132800,362445280,2750,2750,2750,2750,0
20230822,132700,362445280,2750,2750,2750,2750,0
20230822,132600,362445280,2750,2750,2750,2750,0
20230822,132500,362445280,2750,2750,2750,2750,0
20230822,132400,362445280,2750,2750,2750,2750,25
20230822,132300,362376530,2750,2750,2750,2750,0
20230822,132200,362376530,2750,2750,2750,2750,20
20230822,132100,362321530,2750,2750,2750,2750,50
20230822,132000,362184030,2745,2745,2745,2745,2
20230822,131900,362178540,2745,2745,2745,2745,4
20230822,131800,362167560,2745,2745,2750,2745,54
20230822,131700,362019080,2750,2750,2750,2750,70
20230822,131600,361826580,2740,2740,2740,2740,0
20230822,131500,361826580,2740,2740,2740,2740,20
20230822,131400,361771780,2745,2745,2745,2745,0
20230822,131300,361771780,2745,2745,2745,2745,99
20230822,131200,361500025,2745,2745,2745,2745,0
20230822,131100,361500025,2745,2745,2745,2745,1
20230822,131000,361497280,2740,2740,2740,2740,18
20230822,130900,361447960,2750,2750,2750,2750,0
20230822,130800,361447960,2750,2750,2750,2750,0
20230822,130700,361447960,2750,2750,2750,2750,0
20230822,130600,361447960,2750,2750,2750,2750,1
20230822,130500,361445210,2740,2750,2750,2740,3
20230822,130400,361436980,2740,2740,2740,2740,2
20230822,130300,361431500,2745,2745,2745,2745,650
20230822,130200,359647250,2755,2755,2755,2755,0
20230822,130100,359647250,2755,2755,2755,2755,0
20230822,130000,359647250,2755,2755,2755,2755,0
20230822,125900,359647250,2755,2755,2755,2755,0
20230822,125800,359647250,2755,2755,2755,2755,0
20230822,125700,359647250,2755,2755,2755,2755,3
20230822,125600,359638985,2755,2755,2755,2755,0
20230822,125500,359638985,2755,2755,2755,2755,2
20230822,125400,359633475,2760,2760,2760,2760,0
20230822,125300,359633475,2760,2760,2760,2760,0
20230822,125200,359633475,2760,2760,2760,2760,0
20230822,125100,359633475,2760,2760,2760,2760,1
20230822,125000,359630715,2730,2730,2730,2730,0
20230822,124900,359630715,2730,2730,2730,2730,0
20230822,124800,359630715,2730,2745,2745,2730,3725
20230822,124700,349435265,2745,2745,2745,2745,0
20230822,124600,349435265,2745,2745,2745,2745,0
20230822,124500,349435265,2745,2745,2745,2745,0
20230822,124400,349435265,2745,2750,2750,2745,550
20230822,124300,347924850,2765,2765,2765,2765,0
20230822,124200,347924850,2765,2765,2765,2765,0
20230822,124100,347924850,2765,2765,2765,2765,0
20230822,124000,347924850,2765,2765,2765,2765,1
20230822,123900,347922085,2745,2745,2745,2745,0
20230822,123800,347922085,2745,2745,2745,2745,1
20230822,123700,347919340,2765,2765,2765,2765,0
20230822,123600,347919340,2765,2765,2765,2765,3
20230822,123500,347911045,2745,2745,2745,2745,0
20230822,123400,347911045,2745,2745,2745,2745,0
20230822,123300,347911045,2745,2745,2745,2745,0
20230822,123200,347911045,2745,2745,2745,2745,0
20230822,123100,347911045,2745,2755,2770,2745,961
20230822,123000,345271875,2755,2755,2755,2755,30
20230822,122900,345189225,2745,2745,2745,2745,0
20230822,122800,345189225,2745,2750,2750,2745,1300
20230822,122700,341615725,2755,2755,2755,2755,1
20230822,122600,341612970,2750,2750,2750,2750,0
20230822,122500,341612970,2750,2750,2750,2750,0
20230822,122400,341612970,2750,2750,2750,2750,711
20230822,122300,339657720,2755,2755,2755,2755,0
20230822,122200,339657720,2755,2755,2755,2755,0
20230822,122100,339657720,2755,2755,2755,2755,5
20230822,122000,339643945,2755,2755,2755,2755,119
20230822,121900,339316100,2770,2770,2770,2770,0
20230822,121800,339316100,2770,2770,2770,2770,0
20230822,121700,339316100,2770,2770,2770,2770,0
20230822,121600,339316100,2770,2770,2770,2770,0
20230822,121500,339316100,2770,2770,2770,2770,0
20230822,121400,339316100,2770,2770,2770,2770,0
20230822,121300,339316100,2770,2770,2770,2770,0
20230822,121200,339316100,2770,2765,2770,2765,3
20230822,121100,339307795,2750,2765,2765,2750,600
20230822,121000,337657140,2755,2755,2755,2755,5
20230822,120900,337643365,2770,2770,2770,2770,1
20230822,120800,337640595,2765,2765,2765,2765,0
20230822,120700,337640595,2765,2765,2765,2765,0
20230822,120600,337640595,2765,2765,2765,2765,100
20230822,120500,337364095,2765,2765,2765,2765,600
20230822,120400,335705095,2765,2765,2765,2765,106
20230822,120300,335412005,2765,2765,2765,2765,0
20230822,120200,335412005,2765,2765,2765,2765,253
20230822,120100,334712460,2750,2750,2750,2750,5
20230822,120000,334698710,2750,2750,2750,2750,0
20230822,115900,334698710,2750,2750,2750,2750,0
20230822,115800,334698710,2750,2750,2750,2750,0
20230822,115700,334698710,2750,2750,2750,2750,50
20230822,115600,334561210,2750,2750,2750,2750,0
20230822,115500,334561210,2750,2750,2750,2750,0
20230822,115400,334561210,2750,2750,2750,2750,0
20230822,115300,334561210,2750,2750,2750,2750,0
20230822,115200,334561210,2750,2750,2750,2750,0
20230822,115100,334561210,2750,2750,2750,2750,0
20230822,115000,334561210,2750,2750,2750,2750,0
20230822,114900,334561210,2750,2750,2750,2750,0
20230822,114800,334561210,2750,2755,2755,2750,200
20230822,114700,334010815,2750,2750,2750,2750,0
20230822,114600,334010815,2750,2750,2750,2750,0
20230822,114500,334010815,2750,2750,2750,2750,0
20230822,114400,334010815,2750,2760,2760,2750,1489
20230822,114300,329913560,2750,2750,2750,2750,0
20230822,114200,329913560,2750,2770,2770,2750,1389
20230822,114100,326090770,2770,2770,2770,2770,5400
20230822,114000,311132770,2785,2785,2785,2785,2
20230822,113900,311127200,2785,2785,2785,2785,0
20230822,113800,311127200,2785,2775,2785,2775,228
20230822,113700,310494490,2770,2770,2770,2770,0
20230822,113600,310494490,2770,2770,2770,2770,0
20230822,113500,310494490,2770,2775,2775,2760,1666
20230822,113400,305882935,2805,2795,2805,2795,5001
20230822,113300,291881560,2795,2795,2795,2795,1
20230822,113200,291878765,2775,2785,2785,2750,4184
20230822,113100,280324640,2775,2775,2775,2775,0
20230822,113000,280324640,2775,2775,2775,2775,0
20230822,112900,280324640,2775,2775,2775,2775,1100
20230822,112800,277272140,2770,2770,2770,2770,325
20230822,112700,276371890,2770,2770,2775,2770,2675
20230822,112600,268962060,2770,2780,2780,2770,2814
20230822,112500,261162095,2815,2815,2815,2815,0
20230822,112400,261162095,2815,2815,2815,2815,0
20230822,112300,261162095,2815,2815,2815,2815,0
20230822,112200,261162095,2815,2815,2815,2815,0
20230822,112100,261162095,2815,2815,2815,2815,2
20230822,112000,261156465,2780,2790,2790,2780,1400
20230822,111900,257263765,2815,2815,2815,2815,36
20230822,111800,257162425,2815,2805,2815,2805,11
20230822,111700,257131560,2800,2790,2800,2790,4619
20230822,111600,244236035,2785,2785,2785,2785,430
20230822,111500,243038485,2785,2785,2785,2785,0
20230822,111400,243038485,2785,2785,2785,2785,0
20230822,111300,243038485,2785,2780,2790,2780,502
20230822,111200,241642910,2785,2785,2785,2785,0
20230822,111100,241642910,2785,2785,2785,2785,354
20230822,111000,240657020,2785,2765,2785,2765,4462
20230822,110900,228265630,2760,2760,2760,2760,0
20230822,110800,228265630,2760,2760,2760,2760,399
20230822,110700,227164390,2765,2765,2765,2765,1
20230822,110600,227161625,2765,2765,2765,2765,0
20230822,110500,227161625,2765,2765,2765,2765,0
20230822,110400,227161625,2765,2765,2765,2765,498
20230822,110300,225784655,2750,2750,2750,2750,0
20230822,110200,225784655,2750,2750,2750,2750,0
20230822,110100,225784655,2750,2760,2760,2750,3400
20230822,110000,216422145,2760,2760,2760,2760,500
20230822,105900,215042145,2775,2770,2775,2770,2
20230822,105800,215036600,2760,2760,2760,2760,0
20230822,105700,215036600,2760,2760,2760,2760,1
20230822,105600,215033840,2780,2780,2780,2780,0
20230822,105500,215033840,2780,2780,2780,2780,0
20230822,105400,215033840,2780,2780,2780,2780,0
20230822,105300,215033840,2780,2780,2780,2780,0
20230822,105200,215033840,2780,2780,2780,2780,0
20230822,105100,215033840,2780,2760,2780,2760,302
20230822,105000,214200280,2760,2770,2770,2760,2134
20230822,104900,208305570,2770,2770,2770,2770,200
20230822,104800,207751570,2780,2780,2780,2780,0
20230822,104700,207751570,2780,2765,2780,2765,1048
20230822,104600,204853570,2765,2765,2765,2765,0
20230822,104500,204853570,2765,2780,2780,2765,822
20230822,104400,202574220,2795,2795,2795,2795,0
20230822,104300,202574220,2795,2795,2795,2795,0
20230822,104200,202574220,2795,2795,2795,2795,51
20230822,104100,202431675,2820,2790,2820,2790,101
20230822,104000,202149855,2810,2810,2810,2810,53
20230822,103900,202000925,2815,2800,2820,2800,1834
20230822,103800,196857755,2800,2800,2800,2800,0
20230822,103700,196857755,2800,2800,2800,2800,0
20230822,103600,196857755,2800,2795,2800,2795,2721
20230822,103500,189240035,2795,2770,2795,2750,4897
20230822,103400,175661120,2760,2760,2760,2760,0
20230822,103300,175661120,2760,2765,2765,2760,1600
20230822,103200,171244550,2745,2765,2765,2745,1000
20230822,103100,168494950,2775,2765,2775,2765,3044
20230822,103000,160071855,2760,2760,2760,2760,200
20230822,102900,159519855,2760,2760,2760,2760,280
20230822,102800,158747055,2765,2765,2765,2765,449
20230822,102700,157505570,2765,2765,2765,2765,0
20230822,102600,157505570,2765,2765,2765,2765,173
20230822,102500,157027225,2765,2755,2765,2755,2390
20230822,102400,150420785,2755,2755,2755,2755,0
20230822,102300,150420785,2755,2755,2755,2755,1091
20230822,102200,147415080,2760,2760,2760,2760,0
20230822,102100,147415080,2760,2760,2760,2760,0
20230822,102000,147415080,2760,2760,2760,2760,0
20230822,101900,147415080,2760,2760,2760,2760,72
20230822,101800,147216360,2760,2760,2760,2760,0
20230822,101700,147216360,2760,2760,2760,2760,0
20230822,101600,147216360,2760,2760,2760,2760,0
20230822,101500,147216360,2760,2760,2760,2760,0
20230822,101400,147216360,2760,2760,2760,2760,500
20230822,101300,145836360,2765,2760,2765,2760,103
20230822,101200,145551815,2760,2765,2765,2760,487
20230822,101100,144207510,2765,2765,2765,2765,0
20230822,101000,144207510,2765,2765,2765,2765,0
20230822,100900,144207510,2765,2765,2765,2765,0
20230822,100800,144207510,2765,2765,2765,2765,0
20230822,100700,144207510,2765,2765,2765,2765,0
20230822,100600,144207510,2765,2765,2765,2765,0
20230822,100500,144207510,2765,2765,2765,2765,0
20230822,100400,144207510,2765,2765,2765,2765,0
20230822,100300,144207510,2765,2765,2765,2765,0
20230822,100200,144207510,2765,2765,2765,2765,0
20230822,100100,144207510,2765,2765,2765,2765,107
20230822,100000,143911655,2745,2745,2745,2745,0
20230822,095900,143911655,2745,2750,2750,2745,160
20230822,095800,143472035,2740,2740,2740,2740,1318
20230822,095700,139860715,2735,2760,2760,2735,1000
20230822,095600,137118325,2750,2750,2750,2750,0
20230822,095500,137118325,2750,2750,2750,2750,0
20230822,095400,137118325,2750,2750,2750,2750,0
20230822,095300,137118325,2750,2750,2750,2750,9
20230822,095200,137093575,2760,2760,2760,2760,509
20230822,095100,135688735,2760,2760,2760,2760,800
20230822,095000,133480735,2770,2770,2770,2770,500
20230822,094900,132095735,2770,2770,2770,2770,0
20230822,094800,132095735,2770,2760,2770,2760,589
20230822,094700,130468085,2750,2750,2750,2750,1000
20230822,094600,127718085,2745,2745,2745,2745,0
20230822,094500,127718085,2745,2730,2745,2730,3555
20230822,094400,117999895,2730,2730,2730,2730,0
20230822,094300,117999895,2730,2730,2730,2730,0
20230822,094200,117999895,2730,2730,2730,2730,0
20230822,094100,117999895,2730,2715,2730,2715,2168
20230822,094000,112104355,2715,2715,2715,2715,20
20230822,093900,112050055,2720,2720,2720,2720,3
20230822,093800,112041895,2720,2720,2720,2720,0
20230822,093700,112041895,2720,2720,2720,2720,1
20230822,093600,112039175,2720,2710,2720,2710,2301
20230822,093500,105803445,2710,2710,2720,2710,1052
20230822,093400,102952515,2710,2710,2710,2710,1
20230822,093300,102949805,2705,2710,2710,2705,802
20230822,093200,100776725,2710,2705,2710,2705,76
20230822,093100,100571140,2710,2710,2710,2710,670
20230822,093000,98755440,2710,2710,2710,2710,201
20230822,092900,98210730,2725,2725,2725,2725,1
20230822,092800,98208005,2710,2710,2710,2710,300
20230822,092700,97395005,2725,2725,2725,2725,0
20230822,092600,97395005,2725,2725,2725,2725,0
20230822,092500,97395005,2725,2720,2725,2720,1613
20230822,092400,93005140,2720,2705,2720,2705,338
20230822,092300,92090835,2705,2705,2705,2705,400
20230822,092200,91008835,2705,2705,2705,2705,100
20230822,092100,90738335,2705,2705,2705,2705,30
20230822,092000,90657185,2705,2705,2705,2705,1800
20230822,091900,85788185,2705,2705,2705,2705,0
20230822,091800,85788185,2705,2705,2705,2705,1013
20230822,091700,83048020,2705,2710,2710,2705,1021
20230822,091600,80285715,2710,2710,2710,2710,500
20230822,091500,78930715,2710,2710,2710,2710,4223
20230822,091400,67486385,2710,2710,2710,2710,0
20230822,091300,67486385,2710,2710,2730,2705,1193
20230822,091200,64253835,2710,2710,2710,2710,0
20230822,091100,64253835,2710,2735,2735,2710,2063
20230822,091000,58652815,2735,2735,2735,2735,147
20230822,090900,58250770,2740,2720,2740,2715,274
20230822,090800,57505835,2745,2735,2745,2735,1000
20230822,090700,54763645,2745,2745,2745,2745,0
20230822,090600,54763645,2745,2745,2745,2715,16211
20230822,090500,10273200,2750,2755,2755,2750,1949
20230822,090400,4912570,2755,2755,2755,2755,61
20230822,090300,4744515,2775,2775,2775,2775,37
20230822,090200,4641840,2795,2760,2795,2755,418
20230822,090100,3489260,2770,2775,2775,2770,760
20230822,090000,1381560,2770,2780,2800,2770,495