KissMeData/089150/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,73896170,2850,2850,2850,2850,513
20230809,193900,73896170,2850,2850,2850,2850,0
20230809,193800,73896170,2850,2850,2850,2850,0
20230809,193700,73896170,2850,2850,2850,2850,0
20230809,193600,73896170,2850,2850,2850,2850,0
20230809,193500,73896170,2850,2850,2850,2850,0
20230809,193400,73896170,2850,2850,2850,2850,0
20230809,193300,73896170,2850,2850,2850,2850,0
20230809,193200,73896170,2850,2850,2850,2850,0
20230809,193100,73896170,2850,2850,2850,2850,0
20230809,193000,73896170,2850,2850,2850,2850,0
20230809,192900,73896170,2850,2850,2850,2850,0
20230809,192800,73896170,2850,2850,2850,2850,0
20230809,192700,73896170,2850,2850,2850,2850,0
20230809,192600,73896170,2850,2850,2850,2850,0
20230809,192500,73896170,2850,2850,2850,2850,0
20230809,192400,73896170,2850,2850,2850,2850,0
20230809,192300,73896170,2850,2850,2850,2850,0
20230809,192200,73896170,2850,2850,2850,2850,0
20230809,192100,73896170,2850,2850,2850,2850,0
20230809,192000,73896170,2850,2850,2850,2850,0
20230809,191900,73896170,2850,2850,2850,2850,0
20230809,191800,73896170,2850,2850,2850,2850,0
20230809,191700,73896170,2850,2850,2850,2850,0
20230809,191600,73896170,2850,2850,2850,2850,0
20230809,191500,73896170,2850,2850,2850,2850,0
20230809,191400,73896170,2850,2850,2850,2850,0
20230809,191300,73896170,2850,2850,2850,2850,0
20230809,191200,73896170,2850,2850,2850,2850,0
20230809,191100,73896170,2850,2850,2850,2850,0
20230809,191000,73896170,2850,2850,2850,2850,513
20230809,190900,73896170,2850,2850,2850,2850,0
20230809,190800,73896170,2850,2850,2850,2850,0
20230809,190700,73896170,2850,2850,2850,2850,0
20230809,190600,73896170,2850,2850,2850,2850,0
20230809,190500,73896170,2850,2850,2850,2850,0
20230809,190400,73896170,2850,2850,2850,2850,0
20230809,190300,73896170,2850,2850,2850,2850,0
20230809,190200,73896170,2850,2850,2850,2850,0
20230809,190100,73896170,2850,2850,2850,2850,0
20230809,190000,73896170,2850,2850,2850,2850,0
20230809,185900,73896170,2850,2850,2850,2850,0
20230809,185800,73896170,2850,2850,2850,2850,0
20230809,185700,73896170,2850,2850,2850,2850,0
20230809,185600,73896170,2850,2850,2850,2850,0
20230809,185500,73896170,2850,2850,2850,2850,0
20230809,185400,73896170,2850,2850,2850,2850,0
20230809,185300,73896170,2850,2850,2850,2850,0
20230809,185200,73896170,2850,2850,2850,2850,0
20230809,185100,73896170,2850,2850,2850,2850,0
20230809,185000,73896170,2850,2850,2850,2850,0
20230809,184900,73896170,2850,2850,2850,2850,0
20230809,184800,73896170,2850,2850,2850,2850,0
20230809,184700,73896170,2850,2850,2850,2850,0
20230809,184600,73896170,2850,2850,2850,2850,0
20230809,184500,73896170,2850,2850,2850,2850,0
20230809,184400,73896170,2850,2850,2850,2850,0
20230809,184300,73896170,2850,2850,2850,2850,0
20230809,184200,73896170,2850,2850,2850,2850,0
20230809,184100,73896170,2850,2850,2850,2850,0
20230809,184000,73896170,2850,2850,2850,2850,513
20230809,183900,73896170,2850,2850,2850,2850,0
20230809,183800,73896170,2850,2850,2850,2850,0
20230809,183700,73896170,2850,2850,2850,2850,0
20230809,183600,73896170,2850,2850,2850,2850,0
20230809,183500,73896170,2850,2850,2850,2850,0
20230809,183400,73896170,2850,2850,2850,2850,0
20230809,183300,73896170,2850,2850,2850,2850,0
20230809,183200,73896170,2850,2850,2850,2850,0
20230809,183100,73896170,2850,2850,2850,2850,0
20230809,183000,73896170,2850,2850,2850,2850,0
20230809,182900,73896170,2850,2850,2850,2850,0
20230809,182800,73896170,2850,2850,2850,2850,0
20230809,182700,73896170,2850,2850,2850,2850,0
20230809,182600,73896170,2850,2850,2850,2850,0
20230809,182500,73896170,2850,2850,2850,2850,0
20230809,182400,73896170,2850,2850,2850,2850,0
20230809,182300,73896170,2850,2850,2850,2850,0
20230809,182200,73896170,2850,2850,2850,2850,0
20230809,182100,73896170,2850,2850,2850,2850,0
20230809,182000,73896170,2850,2850,2850,2850,0
20230809,181900,73896170,2850,2850,2850,2850,0
20230809,181800,73896170,2850,2850,2850,2850,0
20230809,181700,73896170,2850,2850,2850,2850,0
20230809,181600,73896170,2850,2850,2850,2850,0
20230809,181500,73896170,2850,2850,2850,2850,0
20230809,181400,73896170,2850,2850,2850,2850,0
20230809,181300,73896170,2850,2850,2850,2850,0
20230809,181200,73896170,2850,2850,2850,2850,0
20230809,181100,73896170,2850,2850,2850,2850,0
20230809,181000,73896170,2850,2850,2850,2850,513
20230809,180900,73896170,2850,2850,2850,2850,0
20230809,180800,73896170,2850,2850,2850,2850,0
20230809,180700,73896170,2850,2850,2850,2850,0
20230809,180600,73896170,2850,2850,2850,2850,0
20230809,180500,73896170,2850,2850,2850,2850,0
20230809,180400,73896170,2850,2850,2850,2850,0
20230809,180300,73896170,2850,2850,2850,2850,0
20230809,180200,73896170,2850,2850,2850,2850,0
20230809,180100,73896170,2850,2850,2850,2850,0
20230809,180000,73896170,2850,2850,2850,2850,0
20230809,175900,73896170,2850,2850,2850,2850,0
20230809,175800,73896170,2850,2850,2850,2850,0
20230809,175700,73896170,2850,2850,2850,2850,0
20230809,175600,73896170,2850,2850,2850,2850,0
20230809,175500,73896170,2850,2850,2850,2850,0
20230809,175400,73896170,2850,2850,2850,2850,0
20230809,175300,73896170,2850,2850,2850,2850,0
20230809,175200,73896170,2850,2850,2850,2850,0
20230809,175100,73896170,2850,2850,2850,2850,0
20230809,175000,73896170,2850,2850,2850,2850,0
20230809,174900,73896170,2850,2850,2850,2850,0
20230809,174800,73896170,2850,2850,2850,2850,0
20230809,174700,73896170,2850,2850,2850,2850,0
20230809,174600,73896170,2850,2850,2850,2850,0
20230809,174500,73896170,2850,2850,2850,2850,0
20230809,174400,73896170,2850,2850,2850,2850,0
20230809,174300,73896170,2850,2850,2850,2850,0
20230809,174200,73896170,2850,2850,2850,2850,0
20230809,174100,73896170,2850,2850,2850,2850,0
20230809,174000,73896170,2850,2850,2850,2850,513
20230809,173900,73896170,2850,2850,2850,2850,0
20230809,173800,73896170,2850,2850,2850,2850,0
20230809,173700,73896170,2850,2850,2850,2850,0
20230809,173600,73896170,2850,2850,2850,2850,0
20230809,173500,73896170,2850,2850,2850,2850,0
20230809,173400,73896170,2850,2850,2850,2850,0
20230809,173300,73896170,2850,2850,2850,2850,0
20230809,173200,73896170,2850,2850,2850,2850,0
20230809,173100,73896170,2850,2850,2850,2850,0
20230809,173000,73896170,2850,2850,2850,2850,0
20230809,172900,73896170,2850,2850,2850,2850,0
20230809,172800,73896170,2850,2850,2850,2850,0
20230809,172700,73896170,2850,2850,2850,2850,0
20230809,172600,73896170,2850,2850,2850,2850,0
20230809,172500,73896170,2850,2850,2850,2850,0
20230809,172400,73896170,2850,2850,2850,2850,0
20230809,172300,73896170,2850,2850,2850,2850,0
20230809,172200,73896170,2850,2850,2850,2850,0
20230809,172100,73896170,2850,2850,2850,2850,0
20230809,172000,73896170,2850,2850,2850,2850,0
20230809,171900,73896170,2850,2850,2850,2850,0
20230809,171800,73896170,2850,2850,2850,2850,0
20230809,171700,73896170,2850,2850,2850,2850,0
20230809,171600,73896170,2850,2850,2850,2850,0
20230809,171500,73896170,2850,2850,2850,2850,0
20230809,171400,73896170,2850,2850,2850,2850,0
20230809,171300,73896170,2850,2850,2850,2850,0
20230809,171200,73896170,2850,2850,2850,2850,0
20230809,171100,73896170,2850,2850,2850,2850,0
20230809,171000,73896170,2850,2850,2850,2850,513
20230809,170900,73896170,2850,2850,2850,2850,0
20230809,170800,73896170,2850,2850,2850,2850,0
20230809,170700,73896170,2850,2850,2850,2850,0
20230809,170600,73896170,2850,2850,2850,2850,0
20230809,170500,73896170,2850,2850,2850,2850,0
20230809,170400,73896170,2850,2850,2850,2850,0
20230809,170300,73896170,2850,2850,2850,2850,0
20230809,170200,73896170,2850,2850,2850,2850,0
20230809,170100,73896170,2850,2850,2850,2850,0
20230809,170000,73896170,2850,2850,2850,2850,0
20230809,165900,73896170,2850,2850,2850,2850,0
20230809,165800,73896170,2850,2850,2850,2850,0
20230809,165700,73896170,2850,2850,2850,2850,0
20230809,165600,73896170,2850,2850,2850,2850,0
20230809,165500,73896170,2850,2850,2850,2850,0
20230809,165400,73896170,2850,2850,2850,2850,0
20230809,165300,73896170,2850,2850,2850,2850,0
20230809,165200,73896170,2850,2850,2850,2850,0
20230809,165100,73896170,2850,2850,2850,2850,0
20230809,165000,73896170,2850,2850,2850,2850,0
20230809,164900,73896170,2850,2850,2850,2850,0
20230809,164800,73896170,2850,2850,2850,2850,0
20230809,164700,73896170,2850,2850,2850,2850,0
20230809,164600,73896170,2850,2850,2850,2850,0
20230809,164500,73896170,2850,2850,2850,2850,0
20230809,164400,73896170,2850,2850,2850,2850,0
20230809,164300,73896170,2850,2850,2850,2850,0
20230809,164200,73896170,2850,2850,2850,2850,0
20230809,164100,73896170,2850,2850,2850,2850,0
20230809,164000,73896170,2850,2850,2850,2850,513
20230809,163900,73896170,2850,2850,2850,2850,0
20230809,163800,73896170,2850,2850,2850,2850,0
20230809,163700,73896170,2850,2850,2850,2850,0
20230809,163600,73896170,2850,2850,2850,2850,0
20230809,163500,73896170,2850,2850,2850,2850,0
20230809,163400,73896170,2850,2850,2850,2850,0
20230809,163300,73896170,2850,2850,2850,2850,0
20230809,163200,73896170,2850,2850,2850,2850,0
20230809,163100,73896170,2850,2850,2850,2850,0
20230809,163000,73896170,2850,2850,2850,2850,0
20230809,162900,73896170,2850,2850,2850,2850,0
20230809,162800,73896170,2850,2850,2850,2850,0
20230809,162700,73896170,2850,2850,2850,2850,0
20230809,162600,73896170,2850,2850,2850,2850,0
20230809,162500,73896170,2850,2850,2850,2850,0
20230809,162400,73896170,2850,2850,2850,2850,0
20230809,162300,73896170,2850,2850,2850,2850,0
20230809,162200,73896170,2850,2850,2850,2850,0
20230809,162100,73896170,2850,2850,2850,2850,0
20230809,162000,73896170,2850,2850,2850,2850,0
20230809,161900,73896170,2850,2850,2850,2850,0
20230809,161800,73896170,2850,2850,2850,2850,0
20230809,161700,73896170,2850,2850,2850,2850,0
20230809,161600,73896170,2850,2850,2850,2850,0
20230809,161500,73896170,2850,2850,2850,2850,0
20230809,161400,73896170,2850,2850,2850,2850,0
20230809,161300,73896170,2850,2850,2850,2850,0
20230809,161200,73896170,2850,2850,2850,2850,0
20230809,161100,73896170,2850,2850,2850,2850,0
20230809,161000,73896170,2850,2850,2850,2850,513
20230809,160900,73896170,2850,2850,2850,2850,0
20230809,160800,73896170,2850,2850,2850,2850,0
20230809,160700,73896170,2850,2850,2850,2850,0
20230809,160600,73896170,2850,2850,2850,2850,0
20230809,160500,73896170,2850,2850,2850,2850,0
20230809,160400,73896170,2850,2850,2850,2850,0
20230809,160300,73896170,2850,2850,2850,2850,0
20230809,160200,73896170,2850,2850,2850,2850,0
20230809,160100,73896170,2850,2850,2850,2850,0
20230809,160000,73896170,2850,2850,2850,2850,0
20230809,155900,73896170,2850,2850,2850,2850,0
20230809,155800,73896170,2850,2850,2850,2850,0
20230809,155700,73896170,2850,2850,2850,2850,0
20230809,155600,73896170,2850,2850,2850,2850,0
20230809,155500,73896170,2850,2850,2850,2850,0
20230809,155400,73896170,2850,2850,2850,2850,0
20230809,155300,73896170,2850,2850,2850,2850,0
20230809,155200,73896170,2850,2850,2850,2850,0
20230809,155100,73896170,2850,2850,2850,2850,0
20230809,155000,73896170,2850,2850,2850,2850,0
20230809,154900,73896170,2850,2850,2850,2850,0
20230809,154800,73896170,2850,2850,2850,2850,0
20230809,154700,73896170,2850,2850,2850,2850,0
20230809,154600,73896170,2850,2850,2850,2850,0
20230809,154500,73896170,2850,2850,2850,2850,0
20230809,154400,73896170,2850,2850,2850,2850,0
20230809,154300,73896170,2850,2850,2850,2850,0
20230809,154200,73896170,2850,2850,2850,2850,0
20230809,154100,73896170,2850,2850,2850,2850,0
20230809,154000,73896170,2850,2850,2850,2850,513
20230809,153900,73896170,2850,2850,2850,2850,0
20230809,153800,73896170,2850,2850,2850,2850,0
20230809,153700,73896170,2850,2850,2850,2850,0
20230809,153600,73896170,2850,2850,2850,2850,0
20230809,153500,73896170,2850,2850,2850,2850,0
20230809,153400,73896170,2850,2850,2850,2850,0
20230809,153300,73896170,2850,2850,2850,2850,0
20230809,153200,73896170,2850,2850,2850,2850,0
20230809,153100,73896170,2850,2850,2850,2850,0
20230809,153000,73896170,2850,2850,2850,2850,513
20230809,152900,72434120,2840,2840,2840,2840,0
20230809,152800,72434120,2840,2840,2840,2840,0
20230809,152700,72434120,2840,2840,2840,2840,0
20230809,152600,72434120,2840,2840,2840,2840,0
20230809,152500,72434120,2840,2840,2840,2840,0
20230809,152400,72434120,2840,2840,2840,2840,0
20230809,152300,72434120,2840,2840,2840,2840,0
20230809,152200,72434120,2840,2840,2840,2840,0
20230809,152100,72434120,2840,2840,2840,2840,0
20230809,152000,72434120,2840,2840,2840,2840,0
20230809,151900,72434120,2840,2840,2840,2840,20
20230809,151800,72377320,2840,2845,2845,2840,46
20230809,151700,72246650,2845,2845,2845,2845,3
20230809,151600,72238115,2845,2845,2845,2845,26
20230809,151500,72164145,2845,2845,2845,2845,0
20230809,151400,72164145,2845,2845,2845,2845,0
20230809,151300,72164145,2845,2845,2845,2845,0
20230809,151200,72164145,2845,2845,2845,2845,0
20230809,151100,72164145,2845,2845,2845,2845,0
20230809,151000,72164145,2845,2845,2845,2845,0
20230809,150900,72164145,2845,2845,2845,2845,0
20230809,150800,72164145,2845,2845,2845,2845,0
20230809,150700,72164145,2845,2845,2845,2845,1
20230809,150600,72161300,2830,2845,2845,2830,2025
20230809,150500,66425425,2845,2845,2845,2845,146
20230809,150400,66010055,2830,2830,2830,2830,0
20230809,150300,66010055,2830,2830,2830,2830,0
20230809,150200,66010055,2830,2830,2830,2830,0
20230809,150100,66010055,2830,2830,2830,2830,0
20230809,150000,66010055,2830,2830,2830,2830,0
20230809,145900,66010055,2830,2830,2830,2830,55
20230809,145800,65854405,2830,2830,2830,2830,45
20230809,145700,65727055,2825,2825,2825,2825,0
20230809,145600,65727055,2825,2830,2830,2825,546
20230809,145500,64182175,2830,2830,2830,2830,0
20230809,145400,64182175,2830,2830,2830,2830,0
20230809,145300,64182175,2830,2830,2830,2830,0
20230809,145200,64182175,2830,2830,2830,2830,300
20230809,145100,63333175,2840,2840,2840,2840,0
20230809,145000,63333175,2840,2840,2840,2840,14
20230809,144900,63293415,2845,2845,2845,2845,1
20230809,144800,63290570,2830,2830,2830,2830,0
20230809,144700,63290570,2830,2830,2830,2830,0
20230809,144600,63290570,2830,2830,2830,2830,0
20230809,144500,63290570,2830,2840,2840,2830,50
20230809,144400,63149060,2840,2840,2840,2840,7
20230809,144300,63129180,2845,2845,2845,2845,111
20230809,144200,62813385,2845,2845,2845,2845,0
20230809,144100,62813385,2845,2845,2845,2845,0
20230809,144000,62813385,2845,2845,2845,2845,0
20230809,143900,62813385,2845,2845,2845,2845,0
20230809,143800,62813385,2845,2845,2845,2845,0
20230809,143700,62813385,2845,2845,2845,2845,0
20230809,143600,62813385,2845,2845,2845,2845,0
20230809,143500,62813385,2845,2845,2845,2845,0
20230809,143400,62813385,2845,2845,2845,2845,36
20230809,143300,62710965,2845,2845,2845,2845,0
20230809,143200,62710965,2845,2845,2845,2845,0
20230809,143100,62710965,2845,2845,2845,2845,0
20230809,143000,62710965,2845,2845,2845,2845,0
20230809,142900,62710965,2845,2845,2845,2845,0
20230809,142800,62710965,2845,2845,2845,2845,0
20230809,142700,62710965,2845,2845,2845,2845,0
20230809,142600,62710965,2845,2845,2845,2845,0
20230809,142500,62710965,2845,2845,2845,2845,0
20230809,142400,62710965,2845,2845,2845,2845,84
20230809,142300,62471985,2845,2845,2845,2845,0
20230809,142200,62471985,2845,2845,2845,2845,0
20230809,142100,62471985,2845,2845,2845,2845,19
20230809,142000,62417930,2845,2845,2845,2845,0
20230809,141900,62417930,2845,2845,2845,2845,0
20230809,141800,62417930,2845,2845,2845,2845,0
20230809,141700,62417930,2845,2845,2845,2845,103
20230809,141600,62124895,2850,2850,2850,2850,0
20230809,141500,62124895,2850,2850,2850,2850,1
20230809,141400,62122045,2835,2835,2835,2835,0
20230809,141300,62122045,2835,2835,2835,2835,0
20230809,141200,62122045,2835,2835,2835,2835,0
20230809,141100,62122045,2835,2835,2835,2835,0
20230809,141000,62122045,2835,2835,2835,2835,0
20230809,140900,62122045,2835,2835,2835,2835,0
20230809,140800,62122045,2835,2835,2835,2835,0
20230809,140700,62122045,2835,2835,2835,2835,1
20230809,140600,62119210,2850,2850,2850,2850,0
20230809,140500,62119210,2850,2850,2850,2850,0
20230809,140400,62119210,2850,2850,2850,2850,0
20230809,140300,62119210,2850,2850,2850,2850,0
20230809,140200,62119210,2850,2850,2850,2850,0
20230809,140100,62119210,2850,2850,2850,2850,0
20230809,140000,62119210,2850,2850,2850,2850,0
20230809,135900,62119210,2850,2850,2850,2850,0
20230809,135800,62119210,2850,2850,2850,2850,1
20230809,135700,62116360,2830,2830,2830,2830,0
20230809,135600,62116360,2830,2830,2830,2830,0
20230809,135500,62116360,2830,2830,2830,2830,0
20230809,135400,62116360,2830,2830,2830,2830,0
20230809,135300,62116360,2830,2830,2830,2830,0
20230809,135200,62116360,2830,2830,2830,2830,0
20230809,135100,62116360,2830,2830,2830,2830,0
20230809,135000,62116360,2830,2830,2830,2830,0
20230809,134900,62116360,2830,2830,2830,2830,0
20230809,134800,62116360,2830,2830,2830,2830,0
20230809,134700,62116360,2830,2830,2830,2830,0
20230809,134600,62116360,2830,2840,2855,2830,2029
20230809,134500,56335970,2830,2830,2830,2830,0
20230809,134400,56335970,2830,2830,2830,2830,0
20230809,134300,56335970,2830,2830,2830,2830,0
20230809,134200,56335970,2830,2830,2830,2830,0
20230809,134100,56335970,2830,2830,2830,2830,0
20230809,134000,56335970,2830,2830,2830,2830,0
20230809,133900,56335970,2830,2830,2830,2830,1
20230809,133800,56333140,2830,2830,2830,2830,0
20230809,133700,56333140,2830,2830,2830,2830,0
20230809,133600,56333140,2830,2830,2830,2830,0
20230809,133500,56333140,2830,2830,2830,2830,0
20230809,133400,56333140,2830,2830,2830,2830,0
20230809,133300,56333140,2830,2830,2830,2830,0
20230809,133200,56333140,2830,2830,2830,2830,0
20230809,133100,56333140,2830,2830,2830,2830,0
20230809,133000,56333140,2830,2830,2830,2830,0
20230809,132900,56333140,2830,2830,2830,2830,50
20230809,132800,56191640,2830,2830,2830,2830,0
20230809,132700,56191640,2830,2830,2830,2830,0
20230809,132600,56191640,2830,2830,2830,2830,0
20230809,132500,56191640,2830,2830,2830,2830,0
20230809,132400,56191640,2830,2830,2830,2830,0
20230809,132300,56191640,2830,2830,2830,2830,0
20230809,132200,56191640,2830,2830,2830,2830,0
20230809,132100,56191640,2830,2830,2830,2830,0
20230809,132000,56191640,2830,2830,2830,2830,1
20230809,131900,56188810,2845,2845,2845,2845,1
20230809,131800,56185965,2830,2835,2835,2830,400
20230809,131700,55053685,2835,2835,2835,2835,0
20230809,131600,55053685,2835,2835,2835,2835,0
20230809,131500,55053685,2835,2835,2835,2835,0
20230809,131400,55053685,2835,2835,2835,2835,1015
20230809,131300,52176160,2835,2835,2835,2835,85
20230809,131200,51935185,2835,2835,2835,2835,16
20230809,131100,51889825,2840,2840,2840,2840,224
20230809,131000,51253665,2845,2845,2845,2845,0
20230809,130900,51253665,2845,2845,2845,2845,0
20230809,130800,51253665,2845,2845,2845,2845,0
20230809,130700,51253665,2845,2845,2845,2845,0
20230809,130600,51253665,2845,2845,2845,2845,0
20230809,130500,51253665,2845,2845,2845,2845,1
20230809,130400,51250820,2845,2845,2845,2845,1
20230809,130300,51247975,2845,2845,2845,2845,0
20230809,130200,51247975,2845,2845,2845,2845,1
20230809,130100,51245130,2845,2845,2845,2845,0
20230809,130000,51245130,2845,2845,2845,2845,0
20230809,125900,51245130,2845,2845,2845,2845,0
20230809,125800,51245130,2845,2845,2845,2845,0
20230809,125700,51245130,2845,2845,2845,2845,0
20230809,125600,51245130,2845,2845,2845,2845,1
20230809,125500,51242285,2840,2840,2840,2840,0
20230809,125400,51242285,2840,2840,2840,2840,121
20230809,125300,50898645,2840,2840,2840,2840,0
20230809,125200,50898645,2840,2840,2840,2840,0
20230809,125100,50898645,2840,2840,2840,2840,0
20230809,125000,50898645,2840,2840,2840,2840,1
20230809,124900,50895805,2840,2840,2840,2840,0
20230809,124800,50895805,2840,2840,2840,2840,30
20230809,124700,50810605,2840,2840,2840,2840,1222
20230809,124600,47340125,2845,2845,2845,2845,0
20230809,124500,47340125,2845,2845,2845,2845,0
20230809,124400,47340125,2845,2845,2845,2845,0
20230809,124300,47340125,2845,2845,2845,2845,0
20230809,124200,47340125,2845,2845,2845,2845,227
20230809,124100,46694310,2855,2855,2855,2855,0
20230809,124000,46694310,2855,2855,2855,2855,2
20230809,123900,46688600,2855,2855,2855,2855,0
20230809,123800,46688600,2855,2855,2855,2855,0
20230809,123700,46688600,2855,2855,2855,2855,0
20230809,123600,46688600,2855,2850,2855,2850,72
20230809,123500,46483395,2845,2845,2845,2845,0
20230809,123400,46483395,2845,2845,2845,2845,0
20230809,123300,46483395,2845,2845,2845,2845,0
20230809,123200,46483395,2845,2845,2845,2845,53
20230809,123100,46332610,2840,2840,2840,2840,0
20230809,123000,46332610,2840,2840,2840,2840,488
20230809,122900,44946690,2840,2840,2840,2840,0
20230809,122800,44946690,2840,2840,2840,2840,0
20230809,122700,44946690,2840,2840,2840,2840,0
20230809,122600,44946690,2840,2840,2840,2840,0
20230809,122500,44946690,2840,2840,2840,2840,0
20230809,122400,44946690,2840,2840,2840,2840,0
20230809,122300,44946690,2840,2840,2840,2840,0
20230809,122200,44946690,2840,2840,2840,2840,0
20230809,122100,44946690,2840,2840,2840,2840,1
20230809,122000,44943850,2840,2840,2840,2840,0
20230809,121900,44943850,2840,2840,2840,2840,0
20230809,121800,44943850,2840,2840,2840,2840,0
20230809,121700,44943850,2840,2840,2840,2840,0
20230809,121600,44943850,2840,2840,2840,2840,0
20230809,121500,44943850,2840,2840,2840,2840,0
20230809,121400,44943850,2840,2840,2840,2840,2
20230809,121300,44938170,2835,2835,2835,2835,0
20230809,121200,44938170,2835,2835,2835,2835,0
20230809,121100,44938170,2835,2835,2835,2835,0
20230809,121000,44938170,2835,2835,2835,2835,0
20230809,120900,44938170,2835,2835,2835,2835,0
20230809,120800,44938170,2835,2835,2835,2835,0
20230809,120700,44938170,2835,2835,2835,2835,0
20230809,120600,44938170,2835,2835,2835,2835,2
20230809,120500,44932500,2835,2835,2835,2835,0
20230809,120400,44932500,2835,2835,2835,2835,0
20230809,120300,44932500,2835,2835,2835,2835,0
20230809,120200,44932500,2835,2835,2835,2835,0
20230809,120100,44932500,2835,2835,2835,2835,0
20230809,120000,44932500,2835,2835,2835,2835,0
20230809,115900,44932500,2835,2835,2835,2835,0
20230809,115800,44932500,2835,2835,2835,2835,0
20230809,115700,44932500,2835,2835,2835,2835,0
20230809,115600,44932500,2835,2835,2835,2835,0
20230809,115500,44932500,2835,2835,2835,2835,19
20230809,115400,44878635,2830,2830,2830,2830,0
20230809,115300,44878635,2830,2830,2830,2830,47
20230809,115200,44745625,2825,2825,2825,2825,548
20230809,115100,43197525,2825,2825,2825,2825,856
20230809,115000,40779325,2820,2820,2820,2820,0
20230809,114900,40779325,2820,2820,2820,2820,0
20230809,114800,40779325,2820,2820,2820,2820,0
20230809,114700,40779325,2820,2820,2820,2820,0
20230809,114600,40779325,2820,2820,2820,2820,0
20230809,114500,40779325,2820,2820,2820,2820,100
20230809,114400,40497325,2825,2825,2825,2825,0
20230809,114300,40497325,2825,2825,2825,2825,0
20230809,114200,40497325,2825,2825,2825,2825,0
20230809,114100,40497325,2825,2825,2825,2825,0
20230809,114000,40497325,2825,2825,2825,2825,0
20230809,113900,40497325,2825,2825,2825,2825,0
20230809,113800,40497325,2825,2825,2825,2825,1
20230809,113700,40494500,2825,2825,2825,2825,0
20230809,113600,40494500,2825,2825,2825,2825,0
20230809,113500,40494500,2825,2825,2825,2825,0
20230809,113400,40494500,2825,2825,2825,2825,0
20230809,113300,40494500,2825,2825,2825,2825,0
20230809,113200,40494500,2825,2825,2825,2825,0
20230809,113100,40494500,2825,2825,2825,2825,0
20230809,113000,40494500,2825,2825,2825,2825,0
20230809,112900,40494500,2825,2825,2825,2825,0
20230809,112800,40494500,2825,2825,2825,2825,0
20230809,112700,40494500,2825,2825,2825,2825,0
20230809,112600,40494500,2825,2825,2825,2825,0
20230809,112500,40494500,2825,2825,2825,2825,0
20230809,112400,40494500,2825,2825,2825,2825,0
20230809,112300,40494500,2825,2825,2825,2825,0
20230809,112200,40494500,2825,2825,2825,2825,0
20230809,112100,40494500,2825,2825,2825,2825,0
20230809,112000,40494500,2825,2825,2825,2825,0
20230809,111900,40494500,2825,2805,2825,2805,1165
20230809,111800,37216400,2810,2810,2810,2810,0
20230809,111700,37216400,2810,2810,2810,2810,0
20230809,111600,37216400,2810,2810,2810,2810,1032
20230809,111500,34316480,2810,2810,2810,2810,0
20230809,111400,34316480,2810,2810,2810,2810,0
20230809,111300,34316480,2810,2810,2810,2810,0
20230809,111200,34316480,2810,2810,2810,2810,0
20230809,111100,34316480,2810,2810,2810,2810,0
20230809,111000,34316480,2810,2810,2810,2810,0
20230809,110900,34316480,2810,2810,2810,2810,0
20230809,110800,34316480,2810,2810,2810,2810,0
20230809,110700,34316480,2810,2810,2810,2810,0
20230809,110600,34316480,2810,2810,2810,2810,0
20230809,110500,34316480,2810,2810,2810,2810,0
20230809,110400,34316480,2810,2810,2810,2810,2
20230809,110300,34310860,2805,2805,2805,2805,0
20230809,110200,34310860,2805,2805,2805,2805,0
20230809,110100,34310860,2805,2805,2805,2805,0
20230809,110000,34310860,2805,2805,2805,2805,0
20230809,105900,34310860,2805,2805,2805,2805,0
20230809,105800,34310860,2805,2805,2805,2805,0
20230809,105700,34310860,2805,2805,2805,2805,0
20230809,105600,34310860,2805,2795,2805,2795,413
20230809,105500,33153840,2805,2805,2805,2805,0
20230809,105400,33153840,2805,2805,2805,2805,0
20230809,105300,33153840,2805,2790,2805,2785,31
20230809,105200,33067435,2780,2810,2810,2780,1612
20230809,105100,28574480,2795,2810,2810,2795,2
20230809,105000,28568875,2800,2800,2800,2800,23
20230809,104900,28504475,2800,2800,2800,2800,0
20230809,104800,28504475,2800,2800,2800,2800,0
20230809,104700,28504475,2800,2800,2800,2800,100
20230809,104600,28224475,2810,2810,2810,2810,0
20230809,104500,28224475,2810,2800,2810,2800,949
20230809,104400,25567255,2800,2800,2800,2800,0
20230809,104300,25567255,2800,2800,2800,2800,0
20230809,104200,25567255,2800,2800,2800,2800,0
20230809,104100,25567255,2800,2800,2800,2800,0
20230809,104000,25567255,2800,2800,2800,2800,2
20230809,103900,25561655,2795,2795,2795,2795,194
20230809,103800,25019425,2800,2800,2800,2800,51
20230809,103700,24876625,2800,2800,2800,2800,0
20230809,103600,24876625,2800,2800,2800,2800,0
20230809,103500,24876625,2800,2800,2800,2800,0
20230809,103400,24876625,2800,2800,2800,2800,0
20230809,103300,24876625,2800,2800,2800,2800,0
20230809,103200,24876625,2800,2800,2800,2800,121
20230809,103100,24537825,2800,2800,2800,2800,0
20230809,103000,24537825,2800,2800,2800,2800,0
20230809,102900,24537825,2800,2800,2800,2800,0
20230809,102800,24537825,2800,2800,2800,2800,0
20230809,102700,24537825,2800,2800,2800,2800,0
20230809,102600,24537825,2800,2800,2800,2800,0
20230809,102500,24537825,2800,2800,2800,2800,550
20230809,102400,22997825,2805,2805,2805,2805,50
20230809,102300,22857575,2805,2805,2805,2805,100
20230809,102200,22577075,2805,2805,2805,2805,0
20230809,102100,22577075,2805,2795,2805,2795,2858
20230809,102000,14580930,2785,2785,2785,2785,16
20230809,101900,14536370,2785,2785,2785,2785,58
20230809,101800,14374840,2795,2795,2795,2795,5
20230809,101700,14360865,2795,2795,2795,2795,0
20230809,101600,14360865,2795,2795,2795,2795,0
20230809,101500,14360865,2795,2795,2795,2795,0
20230809,101400,14360865,2795,2785,2795,2785,60
20230809,101300,14193745,2790,2790,2790,2790,99
20230809,101200,13917535,2795,2795,2795,2795,0
20230809,101100,13917535,2795,2795,2795,2795,0
20230809,101000,13917535,2795,2795,2795,2795,5
20230809,100900,13903560,2785,2795,2795,2785,203
20230809,100800,13336325,2795,2795,2795,2795,0
20230809,100700,13336325,2795,2785,2795,2785,76
20230809,100600,13124650,2795,2795,2795,2795,64
20230809,100500,12945770,2785,2785,2785,2785,19
20230809,100400,12892855,2795,2795,2795,2795,4
20230809,100300,12881675,2795,2795,2795,2795,0
20230809,100200,12881675,2795,2795,2795,2795,0
20230809,100100,12881675,2795,2795,2795,2795,0
20230809,100000,12881675,2795,2795,2795,2795,0
20230809,095900,12881675,2795,2795,2795,2795,0
20230809,095800,12881675,2795,2795,2795,2795,2
20230809,095700,12876085,2780,2785,2785,2780,83
20230809,095600,12645290,2795,2795,2795,2795,0
20230809,095500,12645290,2795,2795,2795,2795,0
20230809,095400,12645290,2795,2795,2795,2795,0
20230809,095300,12645290,2795,2795,2795,2795,0
20230809,095200,12645290,2795,2795,2795,2795,0
20230809,095100,12645290,2795,2795,2795,2795,3
20230809,095000,12636905,2795,2795,2795,2795,1
20230809,094900,12634110,2785,2785,2785,2785,55
20230809,094800,12480935,2795,2795,2795,2795,0
20230809,094700,12480935,2795,2795,2795,2795,100
20230809,094600,12201435,2795,2795,2795,2795,10
20230809,094500,12173485,2795,2795,2795,2795,0
20230809,094400,12173485,2795,2795,2795,2795,0
20230809,094300,12173485,2795,2795,2795,2795,0
20230809,094200,12173485,2795,2795,2795,2795,0
20230809,094100,12173485,2795,2795,2795,2795,10
20230809,094000,12145535,2795,2795,2795,2795,1
20230809,093900,12142740,2795,2795,2795,2795,0
20230809,093800,12142740,2795,2795,2795,2795,13
20230809,093700,12106405,2795,2795,2795,2795,1
20230809,093600,12103610,2785,2785,2785,2785,348
20230809,093500,11134430,2785,2785,2785,2785,108
20230809,093400,10833650,2785,2785,2785,2785,103
20230809,093300,10546795,2785,2785,2785,2785,65
20230809,093200,10365770,2785,2795,2795,2785,24
20230809,093100,10298920,2770,2770,2770,2770,0
20230809,093000,10298920,2770,2780,2785,2770,285
20230809,092900,9507845,2780,2780,2780,2780,0
20230809,092800,9507845,2780,2780,2780,2780,36
20230809,092700,9407765,2785,2785,2785,2785,32
20230809,092600,9318645,2790,2790,2790,2790,0
20230809,092500,9318645,2790,2790,2790,2790,1
20230809,092400,9315855,2800,2800,2800,2800,0
20230809,092300,9315855,2800,2800,2800,2800,0
20230809,092200,9315855,2800,2800,2800,2800,0
20230809,092100,9315855,2800,2800,2800,2800,2
20230809,092000,9310255,2785,2790,2790,2785,1251
20230809,091900,5823965,2790,2790,2790,2790,0
20230809,091800,5823965,2790,2790,2790,2790,49
20230809,091700,5687255,2800,2800,2800,2800,1
20230809,091600,5684455,2785,2790,2790,2785,500
20230809,091500,4291655,2800,2800,2800,2800,0
20230809,091400,4291655,2800,2800,2800,2800,0
20230809,091300,4291655,2800,2800,2800,2800,0
20230809,091200,4291655,2800,2800,2800,2800,0
20230809,091100,4291655,2800,2800,2800,2800,0
20230809,091000,4291655,2800,2800,2800,2800,0
20230809,090900,4291655,2800,2800,2800,2800,3
20230809,090800,4283255,2785,2785,2785,2785,0
20230809,090700,4283255,2785,2790,2790,2785,100
20230809,090600,4004620,2785,2785,2785,2785,0
20230809,090500,4004620,2785,2785,2785,2785,0
20230809,090400,4004620,2785,2785,2785,2785,0
20230809,090300,4004620,2785,2785,2785,2785,0
20230809,090200,4004620,2785,2790,2790,2785,99
20230809,090100,3728900,2790,2790,2790,2790,70
20230809,090000,3533600,2800,2800,2800,2800,1262