KissMeData/089150/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193900,78554785,2930,2930,2930,2930,915
20230821,193800,78554785,2930,2930,2930,2930,0
20230821,193700,78554785,2930,2930,2930,2930,0
20230821,193600,78554785,2930,2930,2930,2930,0
20230821,193500,78554785,2930,2930,2930,2930,0
20230821,193400,78554785,2930,2930,2930,2930,0
20230821,193300,78554785,2930,2930,2930,2930,0
20230821,193200,78554785,2930,2930,2930,2930,0
20230821,193100,78554785,2930,2930,2930,2930,0
20230821,193000,78554785,2930,2930,2930,2930,0
20230821,192900,78554785,2930,2930,2930,2930,0
20230821,192800,78554785,2930,2930,2930,2930,0
20230821,192700,78554785,2930,2930,2930,2930,0
20230821,192600,78554785,2930,2930,2930,2930,0
20230821,192500,78554785,2930,2930,2930,2930,0
20230821,192400,78554785,2930,2930,2930,2930,0
20230821,192300,78554785,2930,2930,2930,2930,0
20230821,192200,78554785,2930,2930,2930,2930,0
20230821,192100,78554785,2930,2930,2930,2930,0
20230821,192000,78554785,2930,2930,2930,2930,0
20230821,191900,78554785,2930,2930,2930,2930,0
20230821,191800,78554785,2930,2930,2930,2930,0
20230821,191700,78554785,2930,2930,2930,2930,0
20230821,191600,78554785,2930,2930,2930,2930,0
20230821,191500,78554785,2930,2930,2930,2930,0
20230821,191400,78554785,2930,2930,2930,2930,0
20230821,191300,78554785,2930,2930,2930,2930,0
20230821,191200,78554785,2930,2930,2930,2930,0
20230821,191100,78554785,2930,2930,2930,2930,0
20230821,191000,78554785,2930,2930,2930,2930,0
20230821,190900,78554785,2930,2930,2930,2930,915
20230821,190800,78554785,2930,2930,2930,2930,0
20230821,190700,78554785,2930,2930,2930,2930,0
20230821,190600,78554785,2930,2930,2930,2930,0
20230821,190500,78554785,2930,2930,2930,2930,0
20230821,190400,78554785,2930,2930,2930,2930,0
20230821,190300,78554785,2930,2930,2930,2930,0
20230821,190200,78554785,2930,2930,2930,2930,0
20230821,190100,78554785,2930,2930,2930,2930,0
20230821,190000,78554785,2930,2930,2930,2930,0
20230821,185900,78554785,2930,2930,2930,2930,0
20230821,185800,78554785,2930,2930,2930,2930,0
20230821,185700,78554785,2930,2930,2930,2930,0
20230821,185600,78554785,2930,2930,2930,2930,0
20230821,185500,78554785,2930,2930,2930,2930,0
20230821,185400,78554785,2930,2930,2930,2930,0
20230821,185300,78554785,2930,2930,2930,2930,0
20230821,185200,78554785,2930,2930,2930,2930,0
20230821,185100,78554785,2930,2930,2930,2930,0
20230821,185000,78554785,2930,2930,2930,2930,0
20230821,184900,78554785,2930,2930,2930,2930,0
20230821,184800,78554785,2930,2930,2930,2930,0
20230821,184700,78554785,2930,2930,2930,2930,0
20230821,184600,78554785,2930,2930,2930,2930,0
20230821,184500,78554785,2930,2930,2930,2930,0
20230821,184400,78554785,2930,2930,2930,2930,0
20230821,184300,78554785,2930,2930,2930,2930,0
20230821,184200,78554785,2930,2930,2930,2930,0
20230821,184100,78554785,2930,2930,2930,2930,0
20230821,184000,78554785,2930,2930,2930,2930,0
20230821,183900,78554785,2930,2930,2930,2930,915
20230821,183800,78554785,2930,2930,2930,2930,0
20230821,183700,78554785,2930,2930,2930,2930,0
20230821,183600,78554785,2930,2930,2930,2930,0
20230821,183500,78554785,2930,2930,2930,2930,0
20230821,183400,78554785,2930,2930,2930,2930,0
20230821,183300,78554785,2930,2930,2930,2930,0
20230821,183200,78554785,2930,2930,2930,2930,0
20230821,183100,78554785,2930,2930,2930,2930,0
20230821,183000,78554785,2930,2930,2930,2930,0
20230821,182900,78554785,2930,2930,2930,2930,0
20230821,182800,78554785,2930,2930,2930,2930,0
20230821,182700,78554785,2930,2930,2930,2930,0
20230821,182600,78554785,2930,2930,2930,2930,0
20230821,182500,78554785,2930,2930,2930,2930,0
20230821,182400,78554785,2930,2930,2930,2930,0
20230821,182300,78554785,2930,2930,2930,2930,0
20230821,182200,78554785,2930,2930,2930,2930,0
20230821,182100,78554785,2930,2930,2930,2930,0
20230821,182000,78554785,2930,2930,2930,2930,0
20230821,181900,78554785,2930,2930,2930,2930,0
20230821,181800,78554785,2930,2930,2930,2930,0
20230821,181700,78554785,2930,2930,2930,2930,0
20230821,181600,78554785,2930,2930,2930,2930,0
20230821,181500,78554785,2930,2930,2930,2930,0
20230821,181400,78554785,2930,2930,2930,2930,0
20230821,181300,78554785,2930,2930,2930,2930,0
20230821,181200,78554785,2930,2930,2930,2930,0
20230821,181100,78554785,2930,2930,2930,2930,0
20230821,181000,78554785,2930,2930,2930,2930,0
20230821,180900,78554785,2930,2930,2930,2930,915
20230821,180800,78554785,2930,2930,2930,2930,0
20230821,180700,78554785,2930,2930,2930,2930,0
20230821,180600,78554785,2930,2930,2930,2930,0
20230821,180500,78554785,2930,2930,2930,2930,0
20230821,180400,78554785,2930,2930,2930,2930,0
20230821,180300,78554785,2930,2930,2930,2930,0
20230821,180200,78554785,2930,2930,2930,2930,0
20230821,180100,78554785,2930,2930,2930,2930,0
20230821,180000,78554785,2930,2930,2930,2930,0
20230821,175900,78554785,2930,2930,2930,2930,0
20230821,175800,78554785,2930,2930,2930,2930,0
20230821,175700,78554785,2930,2930,2930,2930,0
20230821,175600,78554785,2930,2930,2930,2930,0
20230821,175500,78554785,2930,2930,2930,2930,0
20230821,175400,78554785,2930,2930,2930,2930,0
20230821,175300,78554785,2930,2930,2930,2930,0
20230821,175200,78554785,2930,2930,2930,2930,0
20230821,175100,78554785,2930,2930,2930,2930,0
20230821,175000,78554785,2930,2930,2930,2930,0
20230821,174900,78554785,2930,2930,2930,2930,0
20230821,174800,78554785,2930,2930,2930,2930,0
20230821,174700,78554785,2930,2930,2930,2930,0
20230821,174600,78554785,2930,2930,2930,2930,0
20230821,174500,78554785,2930,2930,2930,2930,0
20230821,174400,78554785,2930,2930,2930,2930,0
20230821,174300,78554785,2930,2930,2930,2930,0
20230821,174200,78554785,2930,2930,2930,2930,0
20230821,174100,78554785,2930,2930,2930,2930,0
20230821,174000,78554785,2930,2930,2930,2930,0
20230821,173900,78554785,2930,2930,2930,2930,915
20230821,173800,78554785,2930,2930,2930,2930,0
20230821,173700,78554785,2930,2930,2930,2930,0
20230821,173600,78554785,2930,2930,2930,2930,0
20230821,173500,78554785,2930,2930,2930,2930,0
20230821,173400,78554785,2930,2930,2930,2930,0
20230821,173300,78554785,2930,2930,2930,2930,0
20230821,173200,78554785,2930,2930,2930,2930,0
20230821,173100,78554785,2930,2930,2930,2930,0
20230821,173000,78554785,2930,2930,2930,2930,0
20230821,172900,78554785,2930,2930,2930,2930,0
20230821,172800,78554785,2930,2930,2930,2930,0
20230821,172700,78554785,2930,2930,2930,2930,0
20230821,172600,78554785,2930,2930,2930,2930,0
20230821,172500,78554785,2930,2930,2930,2930,0
20230821,172400,78554785,2930,2930,2930,2930,0
20230821,172300,78554785,2930,2930,2930,2930,0
20230821,172200,78554785,2930,2930,2930,2930,0
20230821,172100,78554785,2930,2930,2930,2930,0
20230821,172000,78554785,2930,2930,2930,2930,0
20230821,171900,78554785,2930,2930,2930,2930,0
20230821,171800,78554785,2930,2930,2930,2930,0
20230821,171700,78554785,2930,2930,2930,2930,0
20230821,171600,78554785,2930,2930,2930,2930,0
20230821,171500,78554785,2930,2930,2930,2930,0
20230821,171400,78554785,2930,2930,2930,2930,0
20230821,171300,78554785,2930,2930,2930,2930,0
20230821,171200,78554785,2930,2930,2930,2930,0
20230821,171100,78554785,2930,2930,2930,2930,0
20230821,171000,78554785,2930,2930,2930,2930,0
20230821,170900,78554785,2930,2930,2930,2930,915
20230821,170800,78554785,2930,2930,2930,2930,0
20230821,170700,78554785,2930,2930,2930,2930,0
20230821,170600,78554785,2930,2930,2930,2930,0
20230821,170500,78554785,2930,2930,2930,2930,0
20230821,170400,78554785,2930,2930,2930,2930,0
20230821,170300,78554785,2930,2930,2930,2930,0
20230821,170200,78554785,2930,2930,2930,2930,0
20230821,170100,78554785,2930,2930,2930,2930,0
20230821,170000,78554785,2930,2930,2930,2930,0
20230821,165900,78554785,2930,2930,2930,2930,0
20230821,165800,78554785,2930,2930,2930,2930,0
20230821,165700,78554785,2930,2930,2930,2930,0
20230821,165600,78554785,2930,2930,2930,2930,0
20230821,165500,78554785,2930,2930,2930,2930,0
20230821,165400,78554785,2930,2930,2930,2930,0
20230821,165300,78554785,2930,2930,2930,2930,0
20230821,165200,78554785,2930,2930,2930,2930,0
20230821,165100,78554785,2930,2930,2930,2930,0
20230821,165000,78554785,2930,2930,2930,2930,0
20230821,164900,78554785,2930,2930,2930,2930,0
20230821,164800,78554785,2930,2930,2930,2930,0
20230821,164700,78554785,2930,2930,2930,2930,0
20230821,164600,78554785,2930,2930,2930,2930,0
20230821,164500,78554785,2930,2930,2930,2930,0
20230821,164400,78554785,2930,2930,2930,2930,0
20230821,164300,78554785,2930,2930,2930,2930,0
20230821,164200,78554785,2930,2930,2930,2930,0
20230821,164100,78554785,2930,2930,2930,2930,0
20230821,164000,78554785,2930,2930,2930,2930,0
20230821,163900,78554785,2930,2930,2930,2930,915
20230821,163800,78554785,2930,2930,2930,2930,0
20230821,163700,78554785,2930,2930,2930,2930,0
20230821,163600,78554785,2930,2930,2930,2930,0
20230821,163500,78554785,2930,2930,2930,2930,0
20230821,163400,78554785,2930,2930,2930,2930,0
20230821,163300,78554785,2930,2930,2930,2930,0
20230821,163200,78554785,2930,2930,2930,2930,0
20230821,163100,78554785,2930,2930,2930,2930,0
20230821,163000,78554785,2930,2930,2930,2930,0
20230821,162900,78554785,2930,2930,2930,2930,0
20230821,162800,78554785,2930,2930,2930,2930,0
20230821,162700,78554785,2930,2930,2930,2930,0
20230821,162600,78554785,2930,2930,2930,2930,0
20230821,162500,78554785,2930,2930,2930,2930,0
20230821,162400,78554785,2930,2930,2930,2930,0
20230821,162300,78554785,2930,2930,2930,2930,0
20230821,162200,78554785,2930,2930,2930,2930,0
20230821,162100,78554785,2930,2930,2930,2930,0
20230821,162000,78554785,2930,2930,2930,2930,0
20230821,161900,78554785,2930,2930,2930,2930,0
20230821,161800,78554785,2930,2930,2930,2930,0
20230821,161700,78554785,2930,2930,2930,2930,0
20230821,161600,78554785,2930,2930,2930,2930,0
20230821,161500,78554785,2930,2930,2930,2930,0
20230821,161400,78554785,2930,2930,2930,2930,0
20230821,161300,78554785,2930,2930,2930,2930,0
20230821,161200,78554785,2930,2930,2930,2930,0
20230821,161100,78554785,2930,2930,2930,2930,0
20230821,161000,78554785,2930,2930,2930,2930,0
20230821,160900,78554785,2930,2930,2930,2930,915
20230821,160800,78554785,2930,2930,2930,2930,0
20230821,160700,78554785,2930,2930,2930,2930,0
20230821,160600,78554785,2930,2930,2930,2930,0
20230821,160500,78554785,2930,2930,2930,2930,0
20230821,160400,78554785,2930,2930,2930,2930,0
20230821,160300,78554785,2930,2930,2930,2930,0
20230821,160200,78554785,2930,2930,2930,2930,0
20230821,160100,78554785,2930,2930,2930,2930,0
20230821,160000,78554785,2930,2930,2930,2930,0
20230821,155900,78554785,2930,2930,2930,2930,0
20230821,155800,78554785,2930,2930,2930,2930,0
20230821,155700,78554785,2930,2930,2930,2930,0
20230821,155600,78554785,2930,2930,2930,2930,0
20230821,155500,78554785,2930,2930,2930,2930,0
20230821,155400,78554785,2930,2930,2930,2930,0
20230821,155300,78554785,2930,2930,2930,2930,0
20230821,155200,78554785,2930,2930,2930,2930,0
20230821,155100,78554785,2930,2930,2930,2930,0
20230821,155000,78554785,2930,2930,2930,2930,0
20230821,154900,78554785,2930,2930,2930,2930,0
20230821,154800,78554785,2930,2930,2930,2930,0
20230821,154700,78554785,2930,2930,2930,2930,0
20230821,154600,78554785,2930,2930,2930,2930,0
20230821,154500,78554785,2930,2930,2930,2930,0
20230821,154400,78554785,2930,2930,2930,2930,0
20230821,154300,78554785,2930,2930,2930,2930,0
20230821,154200,78554785,2930,2930,2930,2930,0
20230821,154100,78554785,2930,2930,2930,2930,0
20230821,154000,78554785,2930,2930,2930,2930,0
20230821,153900,78554785,2930,2930,2930,2930,915
20230821,153800,78554785,2930,2930,2930,2930,0
20230821,153700,78554785,2930,2930,2930,2930,0
20230821,153600,78554785,2930,2930,2930,2930,0
20230821,153500,78554785,2930,2930,2930,2930,0
20230821,153400,78554785,2930,2930,2930,2930,0
20230821,153300,78554785,2930,2930,2930,2930,0
20230821,153200,78554785,2930,2930,2930,2930,0
20230821,153100,78554785,2930,2930,2930,2930,0
20230821,153000,78554785,2930,2930,2930,2930,915
20230821,152900,75873835,2915,2915,2915,2915,0
20230821,152800,75873835,2915,2915,2915,2915,0
20230821,152700,75873835,2915,2915,2915,2915,0
20230821,152600,75873835,2915,2915,2915,2915,0
20230821,152500,75873835,2915,2915,2915,2915,0
20230821,152400,75873835,2915,2915,2915,2915,0
20230821,152300,75873835,2915,2915,2915,2915,0
20230821,152200,75873835,2915,2915,2915,2915,0
20230821,152100,75873835,2915,2915,2915,2915,0
20230821,152000,75873835,2915,2915,2915,2915,0
20230821,151900,75873835,2915,2915,2915,2915,0
20230821,151800,75873835,2915,2915,2915,2915,1
20230821,151700,75870920,2910,2910,2910,2910,0
20230821,151600,75870920,2910,2910,2910,2910,0
20230821,151500,75870920,2910,2910,2910,2910,0
20230821,151400,75870920,2910,2910,2910,2910,178
20230821,151300,75352940,2910,2910,2910,2910,75
20230821,151200,75134690,2910,2910,2910,2910,0
20230821,151100,75134690,2910,2910,2910,2910,0
20230821,151000,75134690,2910,2910,2910,2910,230
20230821,150900,74465390,2915,2915,2915,2915,0
20230821,150800,74465390,2915,2915,2915,2915,0
20230821,150700,74465390,2915,2915,2915,2915,0
20230821,150600,74465390,2915,2915,2915,2915,0
20230821,150500,74465390,2915,2915,2915,2915,0
20230821,150400,74465390,2915,2915,2915,2915,0
20230821,150300,74465390,2915,2915,2915,2915,0
20230821,150200,74465390,2915,2915,2915,2915,0
20230821,150100,74465390,2915,2915,2915,2915,0
20230821,150000,74465390,2915,2915,2915,2915,0
20230821,145900,74465390,2915,2915,2915,2915,0
20230821,145800,74465390,2915,2915,2915,2915,0
20230821,145700,74465390,2915,2915,2915,2915,0
20230821,145600,74465390,2915,2915,2915,2915,0
20230821,145500,74465390,2915,2915,2915,2915,0
20230821,145400,74465390,2915,2915,2915,2915,0
20230821,145300,74465390,2915,2915,2915,2915,0
20230821,145200,74465390,2915,2915,2915,2915,0
20230821,145100,74465390,2915,2915,2915,2915,41
20230821,145000,74345875,2910,2910,2910,2910,0
20230821,144900,74345875,2910,2910,2910,2910,305
20230821,144800,73458325,2910,2915,2915,2910,729
20230821,144700,71333630,2920,2920,2920,2920,0
20230821,144600,71333630,2920,2920,2920,2920,0
20230821,144500,71333630,2920,2915,2920,2915,11
20230821,144400,71301560,2920,2920,2920,2920,0
20230821,144300,71301560,2920,2920,2920,2920,0
20230821,144200,71301560,2920,2920,2920,2920,0
20230821,144100,71301560,2920,2920,2920,2920,0
20230821,144000,71301560,2920,2920,2920,2920,0
20230821,143900,71301560,2920,2920,2920,2920,0
20230821,143800,71301560,2920,2920,2920,2920,0
20230821,143700,71301560,2920,2920,2920,2920,0
20230821,143600,71301560,2920,2920,2920,2920,0
20230821,143500,71301560,2920,2920,2920,2920,0
20230821,143400,71301560,2920,2920,2920,2920,0
20230821,143300,71301560,2920,2920,2920,2920,0
20230821,143200,71301560,2920,2920,2920,2920,0
20230821,143100,71301560,2920,2920,2920,2920,100
20230821,143000,71009560,2920,2920,2920,2920,0
20230821,142900,71009560,2920,2920,2920,2920,0
20230821,142800,71009560,2920,2920,2920,2920,0
20230821,142700,71009560,2920,2920,2920,2920,0
20230821,142600,71009560,2920,2920,2920,2920,0
20230821,142500,71009560,2920,2920,2920,2920,0
20230821,142400,71009560,2920,2920,2920,2920,0
20230821,142300,71009560,2920,2920,2920,2920,0
20230821,142200,71009560,2920,2920,2920,2920,0
20230821,142100,71009560,2920,2920,2920,2920,1
20230821,142000,71006640,2915,2915,2915,2915,0
20230821,141900,71006640,2915,2915,2915,2915,0
20230821,141800,71006640,2915,2915,2915,2915,0
20230821,141700,71006640,2915,2915,2915,2915,0
20230821,141600,71006640,2915,2920,2920,2915,1320
20230821,141500,67152620,2930,2930,2930,2930,3
20230821,141400,67143830,2930,2930,2930,2930,0
20230821,141300,67143830,2930,2930,2930,2930,0
20230821,141200,67143830,2930,2930,2930,2930,0
20230821,141100,67143830,2930,2930,2930,2930,0
20230821,141000,67143830,2930,2930,2930,2930,0
20230821,140900,67143830,2930,2930,2930,2930,0
20230821,140800,67143830,2930,2930,2930,2930,0
20230821,140700,67143830,2930,2930,2930,2930,0
20230821,140600,67143830,2930,2930,2930,2930,0
20230821,140500,67143830,2930,2930,2930,2930,0
20230821,140400,67143830,2930,2930,2930,2930,0
20230821,140300,67143830,2930,2930,2930,2930,0
20230821,140200,67143830,2930,2930,2930,2930,0
20230821,140100,67143830,2930,2930,2930,2930,0
20230821,140000,67143830,2930,2930,2930,2930,0
20230821,135900,67143830,2930,2930,2930,2930,0
20230821,135800,67143830,2930,2930,2930,2930,0
20230821,135700,67143830,2930,2930,2930,2930,0
20230821,135600,67143830,2930,2930,2930,2930,0
20230821,135500,67143830,2930,2930,2930,2930,0
20230821,135400,67143830,2930,2930,2930,2930,1
20230821,135300,67140900,2920,2920,2920,2920,0
20230821,135200,67140900,2920,2920,2920,2920,0
20230821,135100,67140900,2920,2935,2935,2920,214
20230821,135000,66514315,2935,2935,2935,2935,0
20230821,134900,66514315,2935,2935,2935,2935,0
20230821,134800,66514315,2935,2935,2935,2935,0
20230821,134700,66514315,2935,2935,2935,2935,2
20230821,134600,66508445,2925,2930,2930,2925,1141
20230821,134500,63167890,2930,2930,2930,2930,0
20230821,134400,63167890,2930,2930,2930,2930,0
20230821,134300,63167890,2930,2930,2930,2930,0
20230821,134200,63167890,2930,2930,2930,2930,300
20230821,134100,62288890,2930,2930,2930,2930,0
20230821,134000,62288890,2930,2930,2930,2930,0
20230821,133900,62288890,2930,2930,2930,2930,29
20230821,133800,62203920,2930,2930,2930,2925,760
20230821,133700,59977235,2935,2935,2935,2935,1
20230821,133600,59974300,2930,2930,2930,2930,0
20230821,133500,59974300,2930,2930,2930,2930,60
20230821,133400,59798500,2930,2930,2930,2930,0
20230821,133300,59798500,2930,2930,2930,2930,0
20230821,133200,59798500,2930,2930,2930,2930,0
20230821,133100,59798500,2930,2930,2930,2930,0
20230821,133000,59798500,2930,2930,2930,2930,0
20230821,132900,59798500,2930,2930,2930,2930,0
20230821,132800,59798500,2930,2930,2930,2930,0
20230821,132700,59798500,2930,2930,2930,2930,0
20230821,132600,59798500,2930,2930,2930,2930,0
20230821,132500,59798500,2930,2930,2930,2930,0
20230821,132400,59798500,2930,2930,2930,2930,0
20230821,132300,59798500,2930,2930,2930,2930,127
20230821,132200,59426390,2935,2935,2935,2935,0
20230821,132100,59426390,2935,2935,2935,2935,0
20230821,132000,59426390,2935,2935,2935,2935,341
20230821,131900,58425555,2930,2930,2930,2930,0
20230821,131800,58425555,2930,2930,2930,2930,0
20230821,131700,58425555,2930,2930,2930,2930,0
20230821,131600,58425555,2930,2935,2935,2930,34
20230821,131500,58325775,2935,2935,2935,2935,0
20230821,131400,58325775,2935,2935,2935,2935,69
20230821,131300,58123260,2935,2935,2935,2935,65
20230821,131200,57932485,2940,2940,2940,2940,0
20230821,131100,57932485,2940,2940,2940,2940,0
20230821,131000,57932485,2940,2940,2940,2940,0
20230821,130900,57932485,2940,2940,2940,2940,0
20230821,130800,57932485,2940,2940,2940,2940,0
20230821,130700,57932485,2940,2940,2940,2940,0
20230821,130600,57932485,2940,2940,2940,2940,0
20230821,130500,57932485,2940,2940,2940,2940,0
20230821,130400,57932485,2940,2940,2940,2940,0
20230821,130300,57932485,2940,2940,2940,2940,0
20230821,130200,57932485,2940,2940,2940,2940,0
20230821,130100,57932485,2940,2940,2940,2940,0
20230821,130000,57932485,2940,2940,2940,2940,0
20230821,125900,57932485,2940,2940,2940,2940,0
20230821,125800,57932485,2940,2940,2940,2940,0
20230821,125700,57932485,2940,2940,2940,2940,0
20230821,125600,57932485,2940,2935,2940,2935,393
20230821,125500,56778880,2940,2940,2940,2940,0
20230821,125400,56778880,2940,2940,2940,2940,0
20230821,125300,56778880,2940,2940,2940,2940,0
20230821,125200,56778880,2940,2940,2940,2940,0
20230821,125100,56778880,2940,2940,2940,2940,0
20230821,125000,56778880,2940,2940,2940,2940,0
20230821,124900,56778880,2940,2940,2940,2940,0
20230821,124800,56778880,2940,2940,2940,2940,0
20230821,124700,56778880,2940,2940,2940,2940,0
20230821,124600,56778880,2940,2940,2940,2940,0
20230821,124500,56778880,2940,2940,2940,2940,3
20230821,124400,56770060,2940,2940,2940,2940,0
20230821,124300,56770060,2940,2940,2940,2940,0
20230821,124200,56770060,2940,2940,2940,2940,0
20230821,124100,56770060,2940,2940,2940,2940,0
20230821,124000,56770060,2940,2940,2940,2940,0
20230821,123900,56770060,2940,2940,2940,2940,0
20230821,123800,56770060,2940,2940,2940,2940,1
20230821,123700,56767120,2940,2940,2940,2940,0
20230821,123600,56767120,2940,2940,2940,2940,0
20230821,123500,56767120,2940,2940,2940,2940,0
20230821,123400,56767120,2940,2940,2940,2940,0
20230821,123300,56767120,2940,2940,2940,2940,0
20230821,123200,56767120,2940,2940,2940,2940,10
20230821,123100,56737720,2935,2935,2935,2935,160
20230821,123000,56268120,2935,2935,2935,2935,125
20230821,122900,55901245,2925,2935,2935,2925,1720
20230821,122800,50862530,2940,2940,2940,2940,0
20230821,122700,50862530,2940,2940,2940,2940,0
20230821,122600,50862530,2940,2940,2940,2940,443
20230821,122500,49560110,2945,2945,2945,2945,10
20230821,122400,49530660,2945,2945,2945,2945,0
20230821,122300,49530660,2945,2945,2945,2945,1
20230821,122200,49527715,2940,2940,2940,2940,0
20230821,122100,49527715,2940,2940,2940,2940,62
20230821,122000,49345435,2945,2945,2945,2945,0
20230821,121900,49345435,2945,2940,2945,2940,2
20230821,121800,49339550,2940,2940,2940,2940,100
20230821,121700,49045550,2945,2945,2945,2945,10
20230821,121600,49016100,2935,2935,2935,2935,0
20230821,121500,49016100,2935,2935,2935,2935,65
20230821,121400,48825325,2935,2935,2935,2935,13
20230821,121300,48787170,2935,2940,2940,2935,91
20230821,121200,48519635,2935,2930,2935,2930,495
20230821,121100,47066835,2930,2930,2930,2930,280
20230821,121000,46246435,2930,2930,2930,2930,0
20230821,120900,46246435,2930,2935,2935,2930,13
20230821,120800,46208330,2930,2935,2935,2930,91
20230821,120700,45941695,2935,2935,2935,2935,0
20230821,120600,45941695,2935,2935,2935,2935,0
20230821,120500,45941695,2935,2935,2935,2935,1
20230821,120400,45938760,2930,2930,2930,2930,0
20230821,120300,45938760,2930,2930,2930,2930,0
20230821,120200,45938760,2930,2930,2930,2930,0
20230821,120100,45938760,2930,2930,2930,2930,0
20230821,120000,45938760,2930,2930,2930,2930,0
20230821,115900,45938760,2930,2930,2930,2930,0
20230821,115800,45938760,2930,2930,2930,2930,0
20230821,115700,45938760,2930,2930,2930,2930,100
20230821,115600,45645760,2930,2930,2930,2930,0
20230821,115500,45645760,2930,2930,2930,2930,200
20230821,115400,45059760,2930,2930,2930,2930,0
20230821,115300,45059760,2930,2930,2930,2930,15
20230821,115200,45015810,2930,2930,2930,2930,337
20230821,115100,44028400,2930,2935,2935,2930,350
20230821,115000,43001400,2935,2930,2935,2930,460
20230821,114900,41653450,2925,2920,2925,2920,275
20230821,114800,40850195,2915,2910,2915,2910,489
20230821,114700,39425350,2905,2900,2905,2900,765
20230821,114600,37205525,2900,2900,2900,2900,0
20230821,114500,37205525,2900,2900,2900,2900,0
20230821,114400,37205525,2900,2900,2900,2900,0
20230821,114300,37205525,2900,2900,2900,2900,0
20230821,114200,37205525,2900,2900,2900,2900,0
20230821,114100,37205525,2900,2900,2900,2900,20
20230821,114000,37147525,2905,2905,2905,2905,0
20230821,113900,37147525,2905,2905,2905,2905,7
20230821,113800,37127190,2905,2905,2905,2905,0
20230821,113700,37127190,2905,2905,2905,2905,0
20230821,113600,37127190,2905,2905,2905,2905,1
20230821,113500,37124285,2905,2905,2905,2905,0
20230821,113400,37124285,2905,2905,2905,2905,1
20230821,113300,37121380,2905,2905,2905,2905,0
20230821,113200,37121380,2905,2905,2905,2905,0
20230821,113100,37121380,2905,2905,2905,2905,6
20230821,113000,37103950,2905,2905,2905,2905,0
20230821,112900,37103950,2905,2905,2905,2905,5
20230821,112800,37089425,2900,2900,2900,2900,13
20230821,112700,37051725,2900,2900,2900,2900,31
20230821,112600,36961825,2900,2900,2900,2900,0
20230821,112500,36961825,2900,2900,2900,2900,0
20230821,112400,36961825,2900,2900,2900,2900,0
20230821,112300,36961825,2900,2900,2900,2900,0
20230821,112200,36961825,2900,2905,2905,2900,114
20230821,112100,36630665,2910,2910,2910,2910,0
20230821,112000,36630665,2910,2910,2910,2910,0
20230821,111900,36630665,2910,2910,2910,2910,0
20230821,111800,36630665,2910,2910,2910,2910,50
20230821,111700,36485165,2910,2910,2910,2910,0
20230821,111600,36485165,2910,2910,2910,2910,1
20230821,111500,36482255,2910,2910,2910,2910,10
20230821,111400,36453155,2905,2905,2905,2905,0
20230821,111300,36453155,2905,2905,2905,2905,0
20230821,111200,36453155,2905,2905,2905,2905,0
20230821,111100,36453155,2905,2905,2905,2905,0
20230821,111000,36453155,2905,2905,2905,2905,0
20230821,110900,36453155,2905,2905,2905,2905,7
20230821,110800,36432820,2905,2905,2905,2905,0
20230821,110700,36432820,2905,2905,2905,2905,131
20230821,110600,36052265,2910,2910,2910,2910,0
20230821,110500,36052265,2910,2910,2910,2910,0
20230821,110400,36052265,2910,2910,2910,2910,0
20230821,110300,36052265,2910,2910,2910,2910,0
20230821,110200,36052265,2910,2910,2910,2910,0
20230821,110100,36052265,2910,2910,2910,2910,0
20230821,110000,36052265,2910,2910,2910,2910,0
20230821,105900,36052265,2910,2910,2910,2910,0
20230821,105800,36052265,2910,2910,2910,2910,0
20230821,105700,36052265,2910,2910,2910,2910,0
20230821,105600,36052265,2910,2910,2910,2910,0
20230821,105500,36052265,2910,2910,2910,2910,1
20230821,105400,36049355,2910,2910,2910,2910,0
20230821,105300,36049355,2910,2910,2910,2910,0
20230821,105200,36049355,2910,2910,2910,2910,0
20230821,105100,36049355,2910,2910,2910,2910,444
20230821,105000,34757315,2915,2915,2915,2915,666
20230821,104900,32815925,2915,2915,2915,2915,0
20230821,104800,32815925,2915,2915,2915,2915,0
20230821,104700,32815925,2915,2915,2915,2915,1
20230821,104600,32813010,2915,2910,2915,2910,15
20230821,104500,32769340,2895,2895,2895,2895,0
20230821,104400,32769340,2895,2895,2895,2895,0
20230821,104300,32769340,2895,2895,2895,2895,307
20230821,104200,31880575,2895,2895,2895,2895,0
20230821,104100,31880575,2895,2895,2895,2895,0
20230821,104000,31880575,2895,2895,2895,2895,0
20230821,103900,31880575,2895,2895,2895,2895,220
20230821,103800,31243675,2900,2900,2900,2900,142
20230821,103700,30831875,2900,2900,2900,2900,0
20230821,103600,30831875,2900,2900,2900,2895,781
20230821,103500,28567145,2915,2915,2915,2915,0
20230821,103400,28567145,2915,2915,2915,2915,0
20230821,103300,28567145,2915,2915,2915,2915,0
20230821,103200,28567145,2915,2910,2915,2910,15
20230821,103100,28523485,2900,2900,2900,2900,0
20230821,103000,28523485,2900,2900,2900,2900,0
20230821,102900,28523485,2900,2900,2900,2900,53
20230821,102800,28369785,2905,2905,2905,2905,0
20230821,102700,28369785,2905,2905,2905,2905,0
20230821,102600,28369785,2905,2905,2905,2905,0
20230821,102500,28369785,2905,2905,2905,2905,0
20230821,102400,28369785,2905,2905,2905,2905,0
20230821,102300,28369785,2905,2905,2905,2905,0
20230821,102200,28369785,2905,2905,2905,2905,109
20230821,102100,28053140,2900,2900,2900,2900,2617
20230821,102000,20463840,2900,2900,2900,2900,0
20230821,101900,20463840,2900,2900,2900,2900,0
20230821,101800,20463840,2900,2900,2900,2900,100
20230821,101700,20173840,2900,2900,2900,2900,0
20230821,101600,20173840,2900,2900,2900,2900,1
20230821,101500,20170940,2910,2910,2910,2910,0
20230821,101400,20170940,2910,2910,2910,2910,0
20230821,101300,20170940,2910,2910,2910,2910,0
20230821,101200,20170940,2910,2910,2910,2910,0
20230821,101100,20170940,2910,2910,2910,2910,0
20230821,101000,20170940,2910,2910,2910,2910,0
20230821,100900,20170940,2910,2910,2910,2910,0
20230821,100800,20170940,2910,2910,2910,2910,200
20230821,100700,19588940,2910,2910,2910,2910,1
20230821,100600,19586030,2905,2905,2905,2905,0
20230821,100500,19586030,2905,2905,2905,2905,0
20230821,100400,19586030,2905,2905,2905,2905,0
20230821,100300,19586030,2905,2905,2905,2905,0
20230821,100200,19586030,2905,2905,2905,2905,0
20230821,100100,19586030,2905,2905,2905,2905,0
20230821,100000,19586030,2905,2905,2905,2905,1
20230821,095900,19583125,2905,2900,2905,2900,202
20230821,095800,18996325,2905,2905,2905,2905,0
20230821,095700,18996325,2905,2905,2905,2905,0
20230821,095600,18996325,2905,2905,2905,2905,0
20230821,095500,18996325,2905,2905,2905,2905,0
20230821,095400,18996325,2905,2905,2905,2905,0
20230821,095300,18996325,2905,2905,2905,2905,0
20230821,095200,18996325,2905,2905,2905,2905,175
20230821,095100,18487950,2905,2905,2905,2905,0
20230821,095000,18487950,2905,2905,2905,2905,0
20230821,094900,18487950,2905,2905,2905,2905,0
20230821,094800,18487950,2905,2905,2905,2905,1
20230821,094700,18485045,2910,2910,2910,2910,0
20230821,094600,18485045,2910,2910,2910,2910,0
20230821,094500,18485045,2910,2910,2910,2910,1
20230821,094400,18482135,2910,2910,2910,2910,0
20230821,094300,18482135,2910,2910,2910,2910,0
20230821,094200,18482135,2910,2915,2915,2910,158
20230821,094100,18022315,2915,2915,2915,2915,51
20230821,094000,17873650,2910,2910,2910,2910,0
20230821,093900,17873650,2910,2910,2910,2910,0
20230821,093800,17873650,2910,2910,2910,2910,502
20230821,093700,16412830,2910,2910,2910,2910,0
20230821,093600,16412830,2910,2910,2910,2910,0
20230821,093500,16412830,2910,2915,2915,2910,5
20230821,093400,16398275,2910,2915,2915,2910,11
20230821,093300,16366260,2915,2915,2915,2915,0
20230821,093200,16366260,2915,2915,2915,2915,1
20230821,093100,16363345,2910,2910,2910,2910,71
20230821,093000,16156735,2915,2915,2915,2915,10
20230821,092900,16127585,2910,2910,2910,2910,28
20230821,092800,16046105,2905,2905,2905,2905,4
20230821,092700,16034485,2905,2905,2905,2905,0
20230821,092600,16034485,2905,2900,2905,2900,134
20230821,092500,15645465,2900,2900,2900,2900,14
20230821,092400,15604865,2900,2900,2900,2900,38
20230821,092300,15494665,2895,2895,2895,2895,0
20230821,092200,15494665,2895,2895,2895,2895,18
20230821,092100,15442555,2890,2890,2890,2890,0
20230821,092000,15442555,2890,2875,2890,2875,184
20230821,091900,14913030,2875,2875,2875,2875,351
20230821,091800,13903905,2875,2870,2875,2870,166
20230821,091700,13427460,2860,2865,2865,2860,143
20230821,091600,13017980,2870,2870,2870,2870,0
20230821,091500,13017980,2870,2870,2870,2870,0
20230821,091400,13017980,2870,2870,2870,2870,10
20230821,091300,12989280,2860,2860,2860,2860,18
20230821,091200,12937800,2860,2860,2860,2860,22
20230821,091100,12874880,2860,2860,2860,2860,90
20230821,091000,12617480,2870,2855,2870,2855,1000
20230821,090900,9753595,2850,2850,2850,2850,2
20230821,090800,9747895,2850,2845,2850,2845,62
20230821,090700,9571480,2845,2850,2850,2845,484
20230821,090600,8192485,2850,2850,2850,2850,552
20230821,090500,6619285,2850,2850,2850,2850,31
20230821,090400,6530935,2850,2855,2855,2850,236
20230821,090300,5857295,2860,2860,2860,2860,11
20230821,090200,5825835,2860,2860,2865,2860,6
20230821,090100,5808665,2865,2865,2865,2865,1
20230821,090000,5805800,2860,2860,2860,2860,2030