155660/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200500,87502280,4555,4555,4555,4555,1494
20230808,200400,87502280,4555,4555,4555,4555,0
20230808,200300,87502280,4555,4555,4555,4555,0
20230808,200200,87502280,4555,4555,4555,4555,0
20230808,200100,87502280,4555,4555,4555,4555,0
20230808,200000,87502280,4555,4555,4555,4555,0
20230808,195900,87502280,4555,4555,4555,4555,0
20230808,195800,87502280,4555,4555,4555,4555,0
20230808,195700,87502280,4555,4555,4555,4555,0
20230808,195600,87502280,4555,4555,4555,4555,0
20230808,195500,87502280,4555,4555,4555,4555,0
20230808,195400,87502280,4555,4555,4555,4555,0
20230808,195300,87502280,4555,4555,4555,4555,0
20230808,195200,87502280,4555,4555,4555,4555,0
20230808,195100,87502280,4555,4555,4555,4555,0
20230808,195000,87502280,4555,4555,4555,4555,0
20230808,194900,87502280,4555,4555,4555,4555,0
20230808,194800,87502280,4555,4555,4555,4555,0
20230808,194700,87502280,4555,4555,4555,4555,0
20230808,194600,87502280,4555,4555,4555,4555,0
20230808,194500,87502280,4555,4555,4555,4555,0
20230808,194400,87502280,4555,4555,4555,4555,0
20230808,194300,87502280,4555,4555,4555,4555,0
20230808,194200,87502280,4555,4555,4555,4555,0
20230808,194100,87502280,4555,4555,4555,4555,0
20230808,194000,87502280,4555,4555,4555,4555,0
20230808,193900,87502280,4555,4555,4555,4555,0
20230808,193800,87502280,4555,4555,4555,4555,0
20230808,193700,87502280,4555,4555,4555,4555,0
20230808,193600,87502280,4555,4555,4555,4555,0
20230808,193500,87502280,4555,4555,4555,4555,1494
20230808,193400,87502280,4555,4555,4555,4555,0
20230808,193300,87502280,4555,4555,4555,4555,0
20230808,193200,87502280,4555,4555,4555,4555,0
20230808,193100,87502280,4555,4555,4555,4555,0
20230808,193000,87502280,4555,4555,4555,4555,0
20230808,192900,87502280,4555,4555,4555,4555,0
20230808,192800,87502280,4555,4555,4555,4555,0
20230808,192700,87502280,4555,4555,4555,4555,0
20230808,192600,87502280,4555,4555,4555,4555,0
20230808,192500,87502280,4555,4555,4555,4555,0
20230808,192400,87502280,4555,4555,4555,4555,0
20230808,192300,87502280,4555,4555,4555,4555,0
20230808,192200,87502280,4555,4555,4555,4555,0
20230808,192100,87502280,4555,4555,4555,4555,0
20230808,192000,87502280,4555,4555,4555,4555,0
20230808,191900,87502280,4555,4555,4555,4555,0
20230808,191800,87502280,4555,4555,4555,4555,0
20230808,191700,87502280,4555,4555,4555,4555,0
20230808,191600,87502280,4555,4555,4555,4555,0
20230808,191500,87502280,4555,4555,4555,4555,0
20230808,191400,87502280,4555,4555,4555,4555,0
20230808,191300,87502280,4555,4555,4555,4555,0
20230808,191200,87502280,4555,4555,4555,4555,0
20230808,191100,87502280,4555,4555,4555,4555,0
20230808,191000,87502280,4555,4555,4555,4555,0
20230808,190900,87502280,4555,4555,4555,4555,0
20230808,190800,87502280,4555,4555,4555,4555,0
20230808,190700,87502280,4555,4555,4555,4555,0
20230808,190600,87502280,4555,4555,4555,4555,0
20230808,190500,87502280,4555,4555,4555,4555,1494
20230808,190400,87502280,4555,4555,4555,4555,0
20230808,190300,87502280,4555,4555,4555,4555,0
20230808,190200,87502280,4555,4555,4555,4555,0
20230808,190100,87502280,4555,4555,4555,4555,0
20230808,190000,87502280,4555,4555,4555,4555,0
20230808,185900,87502280,4555,4555,4555,4555,0
20230808,185800,87502280,4555,4555,4555,4555,0
20230808,185700,87502280,4555,4555,4555,4555,0
20230808,185600,87502280,4555,4555,4555,4555,0
20230808,185500,87502280,4555,4555,4555,4555,0
20230808,185400,87502280,4555,4555,4555,4555,0
20230808,185300,87502280,4555,4555,4555,4555,0
20230808,185200,87502280,4555,4555,4555,4555,0
20230808,185100,87502280,4555,4555,4555,4555,0
20230808,185000,87502280,4555,4555,4555,4555,0
20230808,184900,87502280,4555,4555,4555,4555,0
20230808,184800,87502280,4555,4555,4555,4555,0
20230808,184700,87502280,4555,4555,4555,4555,0
20230808,184600,87502280,4555,4555,4555,4555,0
20230808,184500,87502280,4555,4555,4555,4555,0
20230808,184400,87502280,4555,4555,4555,4555,0
20230808,184300,87502280,4555,4555,4555,4555,0
20230808,184200,87502280,4555,4555,4555,4555,0
20230808,184100,87502280,4555,4555,4555,4555,0
20230808,184000,87502280,4555,4555,4555,4555,0
20230808,183900,87502280,4555,4555,4555,4555,0
20230808,183800,87502280,4555,4555,4555,4555,0
20230808,183700,87502280,4555,4555,4555,4555,0
20230808,183600,87502280,4555,4555,4555,4555,0
20230808,183500,87502280,4555,4555,4555,4555,1494
20230808,183400,87502280,4555,4555,4555,4555,0
20230808,183300,87502280,4555,4555,4555,4555,0
20230808,183200,87502280,4555,4555,4555,4555,0
20230808,183100,87502280,4555,4555,4555,4555,0
20230808,183000,87502280,4555,4555,4555,4555,0
20230808,182900,87502280,4555,4555,4555,4555,0
20230808,182800,87502280,4555,4555,4555,4555,0
20230808,182700,87502280,4555,4555,4555,4555,0
20230808,182600,87502280,4555,4555,4555,4555,0
20230808,182500,87502280,4555,4555,4555,4555,0
20230808,182400,87502280,4555,4555,4555,4555,0
20230808,182300,87502280,4555,4555,4555,4555,0
20230808,182200,87502280,4555,4555,4555,4555,0
20230808,182100,87502280,4555,4555,4555,4555,0
20230808,182000,87502280,4555,4555,4555,4555,0
20230808,181900,87502280,4555,4555,4555,4555,0
20230808,181800,87502280,4555,4555,4555,4555,0
20230808,181700,87502280,4555,4555,4555,4555,0
20230808,181600,87502280,4555,4555,4555,4555,0
20230808,181500,87502280,4555,4555,4555,4555,0
20230808,181400,87502280,4555,4555,4555,4555,0
20230808,181300,87502280,4555,4555,4555,4555,0
20230808,181200,87502280,4555,4555,4555,4555,0
20230808,181100,87502280,4555,4555,4555,4555,0
20230808,181000,87502280,4555,4555,4555,4555,0
20230808,180900,87502280,4555,4555,4555,4555,0
20230808,180800,87502280,4555,4555,4555,4555,0
20230808,180700,87502280,4555,4555,4555,4555,0
20230808,180600,87502280,4555,4555,4555,4555,0
20230808,180500,87502280,4555,4555,4555,4555,1494
20230808,180400,87502280,4555,4555,4555,4555,0
20230808,180300,87502280,4555,4555,4555,4555,0
20230808,180200,87502280,4555,4555,4555,4555,0
20230808,180100,87502280,4555,4555,4555,4555,0
20230808,180000,87502280,4555,4555,4555,4555,0
20230808,175900,87502280,4555,4555,4555,4555,0
20230808,175800,87502280,4555,4555,4555,4555,0
20230808,175700,87502280,4555,4555,4555,4555,0
20230808,175600,87502280,4555,4555,4555,4555,0
20230808,175500,87502280,4555,4555,4555,4555,0
20230808,175400,87502280,4555,4555,4555,4555,0
20230808,175300,87502280,4555,4555,4555,4555,0
20230808,175200,87502280,4555,4555,4555,4555,0
20230808,175100,87502280,4555,4555,4555,4555,0
20230808,175000,87502280,4555,4555,4555,4555,0
20230808,174900,87502280,4555,4555,4555,4555,0
20230808,174800,87502280,4555,4555,4555,4555,0
20230808,174700,87502280,4555,4555,4555,4555,0
20230808,174600,87502280,4555,4555,4555,4555,0
20230808,174500,87502280,4555,4555,4555,4555,0
20230808,174400,87502280,4555,4555,4555,4555,0
20230808,174300,87502280,4555,4555,4555,4555,0
20230808,174200,87502280,4555,4555,4555,4555,0
20230808,174100,87502280,4555,4555,4555,4555,0
20230808,174000,87502280,4555,4555,4555,4555,0
20230808,173900,87502280,4555,4555,4555,4555,0
20230808,173800,87502280,4555,4555,4555,4555,0
20230808,173700,87502280,4555,4555,4555,4555,0
20230808,173600,87502280,4555,4555,4555,4555,0
20230808,173500,87502280,4555,4555,4555,4555,1494
20230808,173400,87502280,4555,4555,4555,4555,0
20230808,173300,87502280,4555,4555,4555,4555,0
20230808,173200,87502280,4555,4555,4555,4555,0
20230808,173100,87502280,4555,4555,4555,4555,0
20230808,173000,87502280,4555,4555,4555,4555,0
20230808,172900,87502280,4555,4555,4555,4555,0
20230808,172800,87502280,4555,4555,4555,4555,0
20230808,172700,87502280,4555,4555,4555,4555,0
20230808,172600,87502280,4555,4555,4555,4555,0
20230808,172500,87502280,4555,4555,4555,4555,0
20230808,172400,87502280,4555,4555,4555,4555,0
20230808,172300,87502280,4555,4555,4555,4555,0
20230808,172200,87502280,4555,4555,4555,4555,0
20230808,172100,87502280,4555,4555,4555,4555,0
20230808,172000,87502280,4555,4555,4555,4555,0
20230808,171900,87502280,4555,4555,4555,4555,0
20230808,171800,87502280,4555,4555,4555,4555,0
20230808,171700,87502280,4555,4555,4555,4555,0
20230808,171600,87502280,4555,4555,4555,4555,0
20230808,171500,87502280,4555,4555,4555,4555,0
20230808,171400,87502280,4555,4555,4555,4555,0
20230808,171300,87502280,4555,4555,4555,4555,0
20230808,171200,87502280,4555,4555,4555,4555,0
20230808,171100,87502280,4555,4555,4555,4555,0
20230808,171000,87502280,4555,4555,4555,4555,0
20230808,170900,87502280,4555,4555,4555,4555,0
20230808,170800,87502280,4555,4555,4555,4555,0
20230808,170700,87502280,4555,4555,4555,4555,0
20230808,170600,87502280,4555,4555,4555,4555,0
20230808,170500,87502280,4555,4555,4555,4555,1494
20230808,170400,87502280,4555,4555,4555,4555,0
20230808,170300,87502280,4555,4555,4555,4555,0
20230808,170200,87502280,4555,4555,4555,4555,0
20230808,170100,87502280,4555,4555,4555,4555,0
20230808,170000,87502280,4555,4555,4555,4555,0
20230808,165900,87502280,4555,4555,4555,4555,0
20230808,165800,87502280,4555,4555,4555,4555,0
20230808,165700,87502280,4555,4555,4555,4555,0
20230808,165600,87502280,4555,4555,4555,4555,0
20230808,165500,87502280,4555,4555,4555,4555,0
20230808,165400,87502280,4555,4555,4555,4555,0
20230808,165300,87502280,4555,4555,4555,4555,0
20230808,165200,87502280,4555,4555,4555,4555,0
20230808,165100,87502280,4555,4555,4555,4555,0
20230808,165000,87502280,4555,4555,4555,4555,0
20230808,164900,87502280,4555,4555,4555,4555,0
20230808,164800,87502280,4555,4555,4555,4555,0
20230808,164700,87502280,4555,4555,4555,4555,0
20230808,164600,87502280,4555,4555,4555,4555,0
20230808,164500,87502280,4555,4555,4555,4555,0
20230808,164400,87502280,4555,4555,4555,4555,0
20230808,164300,87502280,4555,4555,4555,4555,0
20230808,164200,87502280,4555,4555,4555,4555,0
20230808,164100,87502280,4555,4555,4555,4555,0
20230808,164000,87502280,4555,4555,4555,4555,0
20230808,163900,87502280,4555,4555,4555,4555,0
20230808,163800,87502280,4555,4555,4555,4555,0
20230808,163700,87502280,4555,4555,4555,4555,0
20230808,163600,87502280,4555,4555,4555,4555,0
20230808,163500,87502280,4555,4555,4555,4555,1494
20230808,163400,87502280,4555,4555,4555,4555,0
20230808,163300,87502280,4555,4555,4555,4555,0
20230808,163200,87502280,4555,4555,4555,4555,0
20230808,163100,87502280,4555,4555,4555,4555,0
20230808,163000,87502280,4555,4555,4555,4555,0
20230808,162900,87502280,4555,4555,4555,4555,0
20230808,162800,87502280,4555,4555,4555,4555,0
20230808,162700,87502280,4555,4555,4555,4555,0
20230808,162600,87502280,4555,4555,4555,4555,0
20230808,162500,87502280,4555,4555,4555,4555,0
20230808,162400,87502280,4555,4555,4555,4555,0
20230808,162300,87502280,4555,4555,4555,4555,0
20230808,162200,87502280,4555,4555,4555,4555,0
20230808,162100,87502280,4555,4555,4555,4555,0
20230808,162000,87502280,4555,4555,4555,4555,0
20230808,161900,87502280,4555,4555,4555,4555,0
20230808,161800,87502280,4555,4555,4555,4555,0
20230808,161700,87502280,4555,4555,4555,4555,0
20230808,161600,87502280,4555,4555,4555,4555,0
20230808,161500,87502280,4555,4555,4555,4555,0
20230808,161400,87502280,4555,4555,4555,4555,0
20230808,161300,87502280,4555,4555,4555,4555,0
20230808,161200,87502280,4555,4555,4555,4555,0
20230808,161100,87502280,4555,4555,4555,4555,0
20230808,161000,87502280,4555,4555,4555,4555,0
20230808,160900,87502280,4555,4555,4555,4555,0
20230808,160800,87502280,4555,4555,4555,4555,0
20230808,160700,87502280,4555,4555,4555,4555,0
20230808,160600,87502280,4555,4555,4555,4555,0
20230808,160500,87502280,4555,4555,4555,4555,1494
20230808,160400,87502280,4555,4555,4555,4555,0
20230808,160300,87502280,4555,4555,4555,4555,0
20230808,160200,87502280,4555,4555,4555,4555,0
20230808,160100,87502280,4555,4555,4555,4555,0
20230808,160000,87502280,4555,4555,4555,4555,0
20230808,155900,87502280,4555,4555,4555,4555,0
20230808,155800,87502280,4555,4555,4555,4555,0
20230808,155700,87502280,4555,4555,4555,4555,0
20230808,155600,87502280,4555,4555,4555,4555,0
20230808,155500,87502280,4555,4555,4555,4555,0
20230808,155400,87502280,4555,4555,4555,4555,0
20230808,155300,87502280,4555,4555,4555,4555,0
20230808,155200,87502280,4555,4555,4555,4555,0
20230808,155100,87502280,4555,4555,4555,4555,0
20230808,155000,87502280,4555,4555,4555,4555,0
20230808,154900,87502280,4555,4555,4555,4555,0
20230808,154800,87502280,4555,4555,4555,4555,0
20230808,154700,87502280,4555,4555,4555,4555,0
20230808,154600,87502280,4555,4555,4555,4555,0
20230808,154500,87502280,4555,4555,4555,4555,0
20230808,154400,87502280,4555,4555,4555,4555,0
20230808,154300,87502280,4555,4555,4555,4555,0
20230808,154200,87502280,4555,4555,4555,4555,0
20230808,154100,87502280,4555,4555,4555,4555,0
20230808,154000,87502280,4555,4555,4555,4555,0
20230808,153900,87502280,4555,4555,4555,4555,0
20230808,153800,87502280,4555,4555,4555,4555,0
20230808,153700,87502280,4555,4555,4555,4555,0
20230808,153600,87502280,4555,4555,4555,4555,0
20230808,153500,87502280,4555,4555,4555,4555,1494
20230808,153400,87502280,4555,4555,4555,4555,0
20230808,153300,87502280,4555,4555,4555,4555,0
20230808,153200,87502280,4555,4555,4555,4555,0
20230808,153100,87502280,4555,4555,4555,4555,0
20230808,153000,87502280,4555,4555,4555,4555,1494
20230808,152900,80697110,4555,4555,4555,4555,0
20230808,152800,80697110,4555,4555,4555,4555,0
20230808,152700,80697110,4555,4555,4555,4555,0
20230808,152600,80697110,4555,4555,4555,4555,0
20230808,152500,80697110,4555,4555,4555,4555,0
20230808,152400,80697110,4555,4555,4555,4555,0
20230808,152300,80697110,4555,4555,4555,4555,0
20230808,152200,80697110,4555,4555,4555,4555,0
20230808,152100,80697110,4555,4555,4555,4555,0
20230808,152000,80697110,4555,4555,4555,4555,0
20230808,151900,80697110,4555,4555,4555,4555,0
20230808,151800,80697110,4555,4545,4555,4545,25
20230808,151700,80583285,4555,4555,4555,4555,0
20230808,151600,80583285,4555,4555,4555,4555,0
20230808,151500,80583285,4555,4555,4555,4555,20
20230808,151400,80492185,4545,4550,4555,4545,41
20230808,151300,80305535,4550,4550,4550,4550,50
20230808,151200,80078035,4550,4550,4550,4550,0
20230808,151100,80078035,4550,4550,4550,4550,0
20230808,151000,80078035,4550,4550,4550,4550,40
20230808,150900,79896035,4550,4550,4550,4550,0
20230808,150800,79896035,4550,4550,4550,4550,0
20230808,150700,79896035,4550,4550,4550,4550,100
20230808,150600,79441035,4550,4550,4550,4550,0
20230808,150500,79441035,4550,4550,4550,4550,0
20230808,150400,79441035,4550,4550,4550,4550,0
20230808,150300,79441035,4550,4550,4550,4550,0
20230808,150200,79441035,4550,4550,4550,4550,0
20230808,150100,79441035,4550,4550,4550,4550,0
20230808,150000,79441035,4550,4550,4550,4550,0
20230808,145900,79441035,4550,4550,4550,4550,1
20230808,145800,79436485,4525,4525,4525,4525,0
20230808,145700,79436485,4525,4525,4525,4525,1001
20230808,145600,74906960,4525,4525,4525,4525,0
20230808,145500,74906960,4525,4530,4530,4525,500
20230808,145400,72643290,4550,4550,4550,4550,1
20230808,145300,72638740,4530,4530,4530,4530,81
20230808,145200,72271810,4555,4555,4555,4555,0
20230808,145100,72271810,4555,4555,4555,4555,0
20230808,145000,72271810,4555,4555,4555,4555,0
20230808,144900,72271810,4555,4555,4555,4555,1
20230808,144800,72267255,4550,4550,4550,4550,0
20230808,144700,72267255,4550,4550,4550,4550,0
20230808,144600,72267255,4550,4550,4550,4550,0
20230808,144500,72267255,4550,4550,4550,4550,0
20230808,144400,72267255,4550,4550,4550,4550,0
20230808,144300,72267255,4550,4550,4550,4550,5
20230808,144200,72244505,4555,4555,4555,4555,0
20230808,144100,72244505,4555,4555,4555,4555,1
20230808,144000,72239950,4525,4525,4525,4525,0
20230808,143900,72239950,4525,4525,4525,4525,1
20230808,143800,72235425,4525,4545,4545,4525,1011
20230808,143700,67655940,4545,4545,4545,4545,0
20230808,143600,67655940,4545,4545,4545,4545,0
20230808,143500,67655940,4545,4545,4545,4545,1
20230808,143400,67651395,4555,4555,4555,4555,0
20230808,143300,67651395,4555,4555,4555,4555,0
20230808,143200,67651395,4555,4550,4555,4550,4
20230808,143100,67633190,4555,4555,4555,4555,0
20230808,143000,67633190,4555,4555,4555,4555,0
20230808,142900,67633190,4555,4555,4555,4555,0
20230808,142800,67633190,4555,4555,4555,4555,0
20230808,142700,67633190,4555,4555,4555,4555,0
20230808,142600,67633190,4555,4555,4555,4555,0
20230808,142500,67633190,4555,4555,4555,4555,0
20230808,142400,67633190,4555,4555,4555,4555,0
20230808,142300,67633190,4555,4555,4555,4555,0
20230808,142200,67633190,4555,4555,4555,4555,0
20230808,142100,67633190,4555,4555,4555,4555,0
20230808,142000,67633190,4555,4555,4555,4555,1
20230808,141900,67628635,4550,4550,4550,4550,0
20230808,141800,67628635,4550,4550,4550,4550,2
20230808,141700,67619535,4545,4545,4545,4545,0
20230808,141600,67619535,4545,4545,4545,4545,52
20230808,141500,67383195,4550,4550,4550,4550,0
20230808,141400,67383195,4550,4550,4550,4550,0
20230808,141300,67383195,4550,4550,4550,4550,0
20230808,141200,67383195,4550,4550,4550,4550,0
20230808,141100,67383195,4550,4550,4550,4550,0
20230808,141000,67383195,4550,4550,4550,4550,0
20230808,140900,67383195,4550,4550,4550,4550,0
20230808,140800,67383195,4550,4550,4550,4550,0
20230808,140700,67383195,4550,4555,4555,4550,24
20230808,140600,67273990,4555,4555,4555,4555,0
20230808,140500,67273990,4555,4555,4555,4555,0
20230808,140400,67273990,4555,4555,4555,4555,0
20230808,140300,67273990,4555,4555,4555,4555,0
20230808,140200,67273990,4555,4555,4555,4555,0
20230808,140100,67273990,4555,4555,4555,4555,0
20230808,140000,67273990,4555,4555,4555,4555,0
20230808,135900,67273990,4555,4555,4555,4555,0
20230808,135800,67273990,4555,4555,4555,4555,0
20230808,135700,67273990,4555,4555,4555,4555,0
20230808,135600,67273990,4555,4555,4555,4555,0
20230808,135500,67273990,4555,4555,4555,4555,0
20230808,135400,67273990,4555,4555,4555,4555,0
20230808,135300,67273990,4555,4555,4555,4555,0
20230808,135200,67273990,4555,4555,4555,4555,0
20230808,135100,67273990,4555,4555,4555,4555,0
20230808,135000,67273990,4555,4555,4555,4555,0
20230808,134900,67273990,4555,4555,4555,4555,0
20230808,134800,67273990,4555,4555,4555,4555,0
20230808,134700,67273990,4555,4555,4555,4555,0
20230808,134600,67273990,4555,4555,4555,4555,0
20230808,134500,67273990,4555,4555,4555,4555,0
20230808,134400,67273990,4555,4555,4555,4555,0
20230808,134300,67273990,4555,4555,4555,4555,0
20230808,134200,67273990,4555,4555,4555,4555,0
20230808,134100,67273990,4555,4555,4555,4555,0
20230808,134000,67273990,4555,4555,4555,4555,0
20230808,133900,67273990,4555,4555,4555,4555,0
20230808,133800,67273990,4555,4555,4555,4555,24
20230808,133700,67164670,4555,4555,4555,4555,0
20230808,133600,67164670,4555,4555,4555,4555,0
20230808,133500,67164670,4555,4555,4555,4555,0
20230808,133400,67164670,4555,4555,4555,4555,0
20230808,133300,67164670,4555,4555,4555,4555,0
20230808,133200,67164670,4555,4555,4555,4555,0
20230808,133100,67164670,4555,4555,4555,4555,0
20230808,133000,67164670,4555,4555,4555,4555,0
20230808,132900,67164670,4555,4555,4555,4555,1
20230808,132800,67160115,4560,4560,4560,4560,1
20230808,132700,67155555,4530,4540,4540,4530,191
20230808,132600,66289915,4560,4560,4560,4560,0
20230808,132500,66289915,4560,4560,4560,4560,0
20230808,132400,66289915,4560,4560,4560,4560,0
20230808,132300,66289915,4560,4560,4560,4560,0
20230808,132200,66289915,4560,4560,4560,4560,0
20230808,132100,66289915,4560,4560,4560,4560,0
20230808,132000,66289915,4560,4560,4560,4560,0
20230808,131900,66289915,4560,4560,4560,4560,0
20230808,131800,66289915,4560,4560,4560,4560,0
20230808,131700,66289915,4560,4560,4560,4560,0
20230808,131600,66289915,4560,4560,4560,4560,0
20230808,131500,66289915,4560,4560,4560,4560,0
20230808,131400,66289915,4560,4560,4560,4560,0
20230808,131300,66289915,4560,4560,4560,4560,0
20230808,131200,66289915,4560,4560,4560,4560,0
20230808,131100,66289915,4560,4560,4560,4560,0
20230808,131000,66289915,4560,4560,4560,4560,0
20230808,130900,66289915,4560,4560,4560,4560,0
20230808,130800,66289915,4560,4560,4560,4560,0
20230808,130700,66289915,4560,4560,4560,4560,0
20230808,130600,66289915,4560,4560,4560,4560,0
20230808,130500,66289915,4560,4560,4560,4560,0
20230808,130400,66289915,4560,4560,4560,4560,0
20230808,130300,66289915,4560,4560,4560,4560,0
20230808,130200,66289915,4560,4560,4560,4560,0
20230808,130100,66289915,4560,4560,4560,4560,0
20230808,130000,66289915,4560,4560,4560,4560,0
20230808,125900,66289915,4560,4560,4560,4560,0
20230808,125800,66289915,4560,4560,4560,4560,0
20230808,125700,66289915,4560,4560,4560,4560,0
20230808,125600,66289915,4560,4560,4560,4560,0
20230808,125500,66289915,4560,4560,4560,4560,0
20230808,125400,66289915,4560,4560,4560,4560,0
20230808,125300,66289915,4560,4560,4560,4560,0
20230808,125200,66289915,4560,4560,4560,4560,3
20230808,125100,66276235,4560,4560,4560,4560,1
20230808,125000,66271675,4560,4560,4560,4560,0
20230808,124900,66271675,4560,4560,4560,4560,0
20230808,124800,66271675,4560,4560,4560,4560,0
20230808,124700,66271675,4560,4560,4560,4560,0
20230808,124600,66271675,4560,4560,4560,4560,0
20230808,124500,66271675,4560,4540,4560,4540,100
20230808,124400,65817635,4540,4540,4540,4540,0
20230808,124300,65817635,4540,4540,4540,4540,0
20230808,124200,65817635,4540,4540,4540,4540,0
20230808,124100,65817635,4540,4540,4540,4540,0
20230808,124000,65817635,4540,4540,4540,4540,0
20230808,123900,65817635,4540,4540,4540,4540,0
20230808,123800,65817635,4540,4540,4540,4540,0
20230808,123700,65817635,4540,4540,4540,4540,0
20230808,123600,65817635,4540,4540,4540,4540,0
20230808,123500,65817635,4540,4540,4540,4540,0
20230808,123400,65817635,4540,4540,4540,4540,0
20230808,123300,65817635,4540,4540,4540,4540,0
20230808,123200,65817635,4540,4540,4540,4540,0
20230808,123100,65817635,4540,4540,4540,4540,0
20230808,123000,65817635,4540,4540,4540,4540,0
20230808,122900,65817635,4540,4540,4540,4540,102
20230808,122800,65354555,4545,4545,4545,4545,0
20230808,122700,65354555,4545,4545,4545,4545,0
20230808,122600,65354555,4545,4545,4545,4545,0
20230808,122500,65354555,4545,4545,4545,4545,0
20230808,122400,65354555,4545,4545,4545,4545,0
20230808,122300,65354555,4545,4545,4545,4545,0
20230808,122200,65354555,4545,4545,4545,4545,0
20230808,122100,65354555,4545,4545,4545,4545,0
20230808,122000,65354555,4545,4545,4545,4545,0
20230808,121900,65354555,4545,4545,4545,4545,0
20230808,121800,65354555,4545,4545,4545,4545,0
20230808,121700,65354555,4545,4545,4545,4545,0
20230808,121600,65354555,4545,4545,4545,4545,0
20230808,121500,65354555,4545,4545,4545,4545,0
20230808,121400,65354555,4545,4545,4545,4545,0
20230808,121300,65354555,4545,4545,4545,4545,0
20230808,121200,65354555,4545,4545,4545,4545,486
20230808,121100,63145685,4545,4545,4545,4545,0
20230808,121000,63145685,4545,4545,4545,4545,570
20230808,120900,60555035,4545,4545,4545,4545,0
20230808,120800,60555035,4545,4545,4545,4545,0
20230808,120700,60555035,4545,4545,4545,4545,0
20230808,120600,60555035,4545,4545,4545,4545,0
20230808,120500,60555035,4545,4545,4545,4545,0
20230808,120400,60555035,4545,4545,4545,4545,0
20230808,120300,60555035,4545,4545,4545,4545,0
20230808,120200,60555035,4545,4545,4545,4545,0
20230808,120100,60555035,4545,4545,4545,4545,0
20230808,120000,60555035,4545,4545,4545,4545,0
20230808,115900,60555035,4545,4545,4545,4545,1
20230808,115800,60550490,4545,4545,4545,4545,0
20230808,115700,60550490,4545,4545,4545,4545,0
20230808,115600,60550490,4545,4545,4545,4545,0
20230808,115500,60550490,4545,4545,4545,4545,0
20230808,115400,60550490,4545,4545,4545,4545,0
20230808,115300,60550490,4545,4545,4545,4545,0
20230808,115200,60550490,4545,4545,4545,4545,0
20230808,115100,60550490,4545,4545,4545,4545,0
20230808,115000,60550490,4545,4545,4545,4545,0
20230808,114900,60550490,4545,4545,4545,4545,0
20230808,114800,60550490,4545,4545,4545,4545,0
20230808,114700,60550490,4545,4545,4545,4545,0
20230808,114600,60550490,4545,4545,4545,4545,32
20230808,114500,60405050,4545,4545,4545,4545,0
20230808,114400,60405050,4545,4545,4545,4545,0
20230808,114300,60405050,4545,4545,4545,4545,200
20230808,114200,59496050,4545,4545,4545,4545,0
20230808,114100,59496050,4545,4545,4545,4545,0
20230808,114000,59496050,4545,4545,4545,4545,0
20230808,113900,59496050,4545,4540,4545,4540,89
20230808,113800,59091795,4540,4540,4540,4540,152
20230808,113700,58401715,4540,4540,4540,4540,0
20230808,113600,58401715,4540,4540,4540,4540,284
20230808,113500,57112355,4545,4545,4545,4545,0
20230808,113400,57112355,4545,4545,4545,4545,207
20230808,113300,56171540,4545,4545,4545,4545,8
20230808,113200,56135180,4545,4545,4545,4545,0
20230808,113100,56135180,4545,4545,4545,4545,0
20230808,113000,56135180,4545,4545,4545,4545,0
20230808,112900,56135180,4545,4545,4545,4545,0
20230808,112800,56135180,4545,4545,4545,4545,10
20230808,112700,56089730,4545,4545,4545,4545,0
20230808,112600,56089730,4545,4545,4545,4545,0
20230808,112500,56089730,4545,4545,4545,4545,0
20230808,112400,56089730,4545,4545,4545,4545,400
20230808,112300,54271730,4545,4545,4545,4545,0
20230808,112200,54271730,4545,4545,4545,4545,0
20230808,112100,54271730,4545,4545,4545,4545,0
20230808,112000,54271730,4545,4545,4545,4545,20
20230808,111900,54180830,4540,4540,4540,4540,0
20230808,111800,54180830,4540,4540,4540,4540,0
20230808,111700,54180830,4540,4540,4540,4540,0
20230808,111600,54180830,4540,4540,4540,4540,0
20230808,111500,54180830,4540,4540,4540,4540,0
20230808,111400,54180830,4540,4540,4540,4540,0
20230808,111300,54180830,4540,4540,4540,4540,0
20230808,111200,54180830,4540,4540,4540,4540,0
20230808,111100,54180830,4540,4540,4540,4540,0
20230808,111000,54180830,4540,4540,4540,4540,0
20230808,110900,54180830,4540,4540,4540,4540,0
20230808,110800,54180830,4540,4540,4540,4540,0
20230808,110700,54180830,4540,4540,4540,4540,0
20230808,110600,54180830,4540,4540,4540,4540,87
20230808,110500,53785850,4545,4545,4545,4545,0
20230808,110400,53785850,4545,4545,4545,4545,0
20230808,110300,53785850,4545,4545,4545,4545,0
20230808,110200,53785850,4545,4545,4545,4545,0
20230808,110100,53785850,4545,4545,4545,4545,26
20230808,110000,53667680,4550,4550,4550,4550,0
20230808,105900,53667680,4550,4550,4550,4550,0
20230808,105800,53667680,4550,4550,4550,4550,0
20230808,105700,53667680,4550,4550,4550,4550,0
20230808,105600,53667680,4550,4550,4550,4550,0
20230808,105500,53667680,4550,4550,4550,4550,0
20230808,105400,53667680,4550,4550,4550,4550,0
20230808,105300,53667680,4550,4550,4550,4550,0
20230808,105200,53667680,4550,4550,4550,4550,0
20230808,105100,53667680,4550,4550,4550,4550,0
20230808,105000,53667680,4550,4550,4550,4550,0
20230808,104900,53667680,4550,4550,4550,4550,42
20230808,104800,53476580,4555,4555,4555,4555,2
20230808,104700,53467470,4560,4560,4560,4560,0
20230808,104600,53467470,4560,4560,4560,4560,0
20230808,104500,53467470,4560,4560,4560,4560,0
20230808,104400,53467470,4560,4560,4560,4560,0
20230808,104300,53467470,4560,4560,4560,4560,0
20230808,104200,53467470,4560,4560,4560,4560,0
20230808,104100,53467470,4560,4560,4560,4560,0
20230808,104000,53467470,4560,4560,4560,4560,0
20230808,103900,53467470,4560,4560,4560,4560,0
20230808,103800,53467470,4560,4560,4560,4560,0
20230808,103700,53467470,4560,4560,4560,4560,1
20230808,103600,53462910,4560,4560,4560,4560,0
20230808,103500,53462910,4560,4560,4560,4560,52
20230808,103400,53225790,4550,4550,4550,4550,0
20230808,103300,53225790,4550,4550,4550,4550,0
20230808,103200,53225790,4550,4550,4550,4550,0
20230808,103100,53225790,4550,4550,4550,4550,0
20230808,103000,53225790,4550,4550,4550,4550,100
20230808,102900,52770790,4550,4550,4550,4550,0
20230808,102800,52770790,4550,4565,4565,4550,51
20230808,102700,52538725,4540,4540,4540,4540,0
20230808,102600,52538725,4540,4540,4540,4540,0
20230808,102500,52538725,4540,4540,4540,4540,0
20230808,102400,52538725,4540,4565,4565,4540,108
20230808,102300,52048205,4565,4555,4565,4555,20
20230808,102200,51957075,4555,4555,4555,4555,97
20230808,102100,51515240,4530,4585,4585,4520,2969
20230808,102000,38042375,4585,4585,4585,4585,19
20230808,101900,37955260,4595,4595,4595,4595,0
20230808,101800,37955260,4595,4580,4595,4555,873
20230808,101700,33973555,4585,4585,4585,4585,16
20230808,101600,33900195,4590,4590,4590,4590,10
20230808,101500,33854295,4590,4590,4590,4590,0
20230808,101400,33854295,4590,4590,4590,4590,0
20230808,101300,33854295,4590,4590,4590,4590,109
20230808,101200,33353985,4590,4590,4590,4590,0
20230808,101100,33353985,4590,4590,4590,4590,0
20230808,101000,33353985,4590,4590,4590,4590,0
20230808,100900,33353985,4590,4590,4590,4590,0
20230808,100800,33353985,4590,4590,4590,4590,0
20230808,100700,33353985,4590,4590,4590,4590,0
20230808,100600,33353985,4590,4590,4590,4590,0
20230808,100500,33353985,4590,4590,4590,4590,0
20230808,100400,33353985,4590,4590,4590,4590,0
20230808,100300,33353985,4590,4590,4590,4590,0
20230808,100200,33353985,4590,4595,4595,4590,40
20230808,100100,33170290,4600,4600,4600,4600,0
20230808,100000,33170290,4600,4600,4600,4600,0
20230808,095900,33170290,4600,4600,4600,4600,0
20230808,095800,33170290,4600,4600,4600,4600,0
20230808,095700,33170290,4600,4600,4600,4600,0
20230808,095600,33170290,4600,4600,4600,4600,0
20230808,095500,33170290,4600,4600,4600,4600,0
20230808,095400,33170290,4600,4600,4600,4600,0
20230808,095300,33170290,4600,4600,4600,4600,0
20230808,095200,33170290,4600,4600,4600,4600,0
20230808,095100,33170290,4600,4600,4600,4600,0
20230808,095000,33170290,4600,4600,4600,4600,0
20230808,094900,33170290,4600,4600,4600,4600,0
20230808,094800,33170290,4600,4600,4600,4600,108
20230808,094700,32673490,4600,4600,4600,4600,97
20230808,094600,32227290,4600,4600,4600,4600,0
20230808,094500,32227290,4600,4600,4600,4600,0
20230808,094400,32227290,4600,4600,4600,4600,0
20230808,094300,32227290,4600,4600,4600,4600,0
20230808,094200,32227290,4600,4600,4600,4600,0
20230808,094100,32227290,4600,4600,4600,4600,0
20230808,094000,32227290,4600,4600,4600,4600,115
20230808,093900,31698290,4600,4600,4600,4600,100
20230808,093800,31238290,4610,4610,4610,4610,0
20230808,093700,31238290,4610,4610,4610,4610,0
20230808,093600,31238290,4610,4610,4610,4610,1
20230808,093500,31233680,4605,4605,4605,4605,0
20230808,093400,31233680,4605,4605,4605,4605,1
20230808,093300,31229075,4615,4615,4615,4615,0
20230808,093200,31229075,4615,4615,4615,4615,10
20230808,093100,31182925,4615,4615,4615,4615,11
20230808,093000,31132160,4585,4585,4585,4585,0
20230808,092900,31132160,4585,4585,4585,4585,500
20230808,092800,28839660,4585,4585,4585,4585,0
20230808,092700,28839660,4585,4585,4585,4585,0
20230808,092600,28839660,4585,4585,4585,4585,0
20230808,092500,28839660,4585,4585,4585,4585,0
20230808,092400,28839660,4585,4585,4585,4585,0
20230808,092300,28839660,4585,4585,4585,4585,0
20230808,092200,28839660,4585,4585,4585,4585,0
20230808,092100,28839660,4585,4585,4585,4585,0
20230808,092000,28839660,4585,4590,4615,4585,259
20230808,091900,27650100,4580,4580,4580,4580,0
20230808,091800,27650100,4580,4580,4580,4580,0
20230808,091700,27650100,4580,4580,4580,4580,0
20230808,091600,27650100,4580,4555,4580,4555,2
20230808,091500,27640965,4550,4560,4560,4550,1142
20230808,091400,22444185,4560,4570,4570,4560,1839
20230808,091300,14056500,4575,4575,4575,4575,391
20230808,091200,12267675,4565,4565,4565,4565,0
20230808,091100,12267675,4565,4565,4565,4565,0
20230808,091000,12267675,4565,4565,4565,4565,217
20230808,090900,11277070,4575,4590,4595,4575,207
20230808,090800,10327930,4595,4595,4595,4595,335
20230808,090700,8788605,4595,4595,4600,4595,402
20230808,090600,6939525,4600,4585,4600,4585,395
20230808,090500,5123565,4570,4570,4570,4570,10
20230808,090400,5077865,4570,4570,4570,4570,0
20230808,090300,5077865,4570,4570,4570,4570,17
20230808,090200,5000175,4570,4570,4570,4570,0
20230808,090100,5000175,4570,4570,4570,4570,1
20230808,090000,4995605,4550,4545,4550,4545,1099