KissMeData/033200/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190700,69503755,4455,4455,4455,4455,17
20230822,190600,69503755,4455,4455,4455,4455,0
20230822,190500,69503755,4455,4455,4455,4455,0
20230822,190400,69503755,4455,4455,4455,4455,0
20230822,190300,69503755,4455,4455,4455,4455,0
20230822,190200,69503755,4455,4455,4455,4455,0
20230822,190100,69503755,4455,4455,4455,4455,0
20230822,190000,69503755,4455,4455,4455,4455,0
20230822,185900,69503755,4455,4455,4455,4455,0
20230822,185800,69503755,4455,4455,4455,4455,0
20230822,185700,69503755,4455,4455,4455,4455,0
20230822,185600,69503755,4455,4455,4455,4455,0
20230822,185500,69503755,4455,4455,4455,4455,0
20230822,185400,69503755,4455,4455,4455,4455,0
20230822,185300,69503755,4455,4455,4455,4455,0
20230822,185200,69503755,4455,4455,4455,4455,0
20230822,185100,69503755,4455,4455,4455,4455,0
20230822,185000,69503755,4455,4455,4455,4455,0
20230822,184900,69503755,4455,4455,4455,4455,0
20230822,184800,69503755,4455,4455,4455,4455,0
20230822,184700,69503755,4455,4455,4455,4455,0
20230822,184600,69503755,4455,4455,4455,4455,0
20230822,184500,69503755,4455,4455,4455,4455,0
20230822,184400,69503755,4455,4455,4455,4455,0
20230822,184300,69503755,4455,4455,4455,4455,0
20230822,184200,69503755,4455,4455,4455,4455,0
20230822,184100,69503755,4455,4455,4455,4455,0
20230822,184000,69503755,4455,4455,4455,4455,0
20230822,183900,69503755,4455,4455,4455,4455,0
20230822,183800,69503755,4455,4455,4455,4455,0
20230822,183700,69503755,4455,4455,4455,4455,17
20230822,183600,69503755,4455,4455,4455,4455,0
20230822,183500,69503755,4455,4455,4455,4455,0
20230822,183400,69503755,4455,4455,4455,4455,0
20230822,183300,69503755,4455,4455,4455,4455,0
20230822,183200,69503755,4455,4455,4455,4455,0
20230822,183100,69503755,4455,4455,4455,4455,0
20230822,183000,69503755,4455,4455,4455,4455,0
20230822,182900,69503755,4455,4455,4455,4455,0
20230822,182800,69503755,4455,4455,4455,4455,0
20230822,182700,69503755,4455,4455,4455,4455,0
20230822,182600,69503755,4455,4455,4455,4455,0
20230822,182500,69503755,4455,4455,4455,4455,0
20230822,182400,69503755,4455,4455,4455,4455,0
20230822,182300,69503755,4455,4455,4455,4455,0
20230822,182200,69503755,4455,4455,4455,4455,0
20230822,182100,69503755,4455,4455,4455,4455,0
20230822,182000,69503755,4455,4455,4455,4455,0
20230822,181900,69503755,4455,4455,4455,4455,0
20230822,181800,69503755,4455,4455,4455,4455,0
20230822,181700,69503755,4455,4455,4455,4455,0
20230822,181600,69503755,4455,4455,4455,4455,0
20230822,181500,69503755,4455,4455,4455,4455,0
20230822,181400,69503755,4455,4455,4455,4455,0
20230822,181300,69503755,4455,4455,4455,4455,0
20230822,181200,69503755,4455,4455,4455,4455,0
20230822,181100,69503755,4455,4455,4455,4455,0
20230822,181000,69503755,4455,4455,4455,4455,0
20230822,180900,69503755,4455,4455,4455,4455,0
20230822,180800,69503755,4455,4455,4455,4455,0
20230822,180700,69503755,4455,4455,4455,4455,17
20230822,180600,69503755,4455,4455,4455,4455,0
20230822,180500,69503755,4455,4455,4455,4455,0
20230822,180400,69503755,4455,4455,4455,4455,0
20230822,180300,69503755,4455,4455,4455,4455,0
20230822,180200,69503755,4455,4455,4455,4455,0
20230822,180100,69503755,4455,4455,4455,4455,0
20230822,180000,69503755,4455,4455,4455,4455,0
20230822,175900,69503755,4455,4455,4455,4455,0
20230822,175800,69503755,4455,4455,4455,4455,0
20230822,175700,69503755,4455,4455,4455,4455,0
20230822,175600,69503755,4455,4455,4455,4455,0
20230822,175500,69503755,4455,4455,4455,4455,0
20230822,175400,69503755,4455,4455,4455,4455,0
20230822,175300,69503755,4455,4455,4455,4455,0
20230822,175200,69503755,4455,4455,4455,4455,0
20230822,175100,69503755,4455,4455,4455,4455,0
20230822,175000,69503755,4455,4455,4455,4455,0
20230822,174900,69503755,4455,4455,4455,4455,0
20230822,174800,69503755,4455,4455,4455,4455,0
20230822,174700,69503755,4455,4455,4455,4455,0
20230822,174600,69503755,4455,4455,4455,4455,0
20230822,174500,69503755,4455,4455,4455,4455,0
20230822,174400,69503755,4455,4455,4455,4455,0
20230822,174300,69503755,4455,4455,4455,4455,0
20230822,174200,69503755,4455,4455,4455,4455,0
20230822,174100,69503755,4455,4455,4455,4455,0
20230822,174000,69503755,4455,4455,4455,4455,0
20230822,173900,69503755,4455,4455,4455,4455,0
20230822,173800,69503755,4455,4455,4455,4455,0
20230822,173700,69503755,4455,4455,4455,4455,17
20230822,173600,69503755,4455,4455,4455,4455,0
20230822,173500,69503755,4455,4455,4455,4455,0
20230822,173400,69503755,4455,4455,4455,4455,0
20230822,173300,69503755,4455,4455,4455,4455,0
20230822,173200,69503755,4455,4455,4455,4455,0
20230822,173100,69503755,4455,4455,4455,4455,0
20230822,173000,69503755,4455,4455,4455,4455,0
20230822,172900,69503755,4455,4455,4455,4455,0
20230822,172800,69503755,4455,4455,4455,4455,0
20230822,172700,69503755,4455,4455,4455,4455,0
20230822,172600,69503755,4455,4455,4455,4455,0
20230822,172500,69503755,4455,4455,4455,4455,0
20230822,172400,69503755,4455,4455,4455,4455,0
20230822,172300,69503755,4455,4455,4455,4455,0
20230822,172200,69503755,4455,4455,4455,4455,0
20230822,172100,69503755,4455,4455,4455,4455,0
20230822,172000,69503755,4455,4455,4455,4455,0
20230822,171900,69503755,4455,4455,4455,4455,0
20230822,171800,69503755,4455,4455,4455,4455,0
20230822,171700,69503755,4455,4455,4455,4455,0
20230822,171600,69503755,4455,4455,4455,4455,0
20230822,171500,69503755,4455,4455,4455,4455,0
20230822,171400,69503755,4455,4455,4455,4455,0
20230822,171300,69503755,4455,4455,4455,4455,0
20230822,171200,69503755,4455,4455,4455,4455,0
20230822,171100,69503755,4455,4455,4455,4455,0
20230822,171000,69503755,4455,4455,4455,4455,0
20230822,170900,69503755,4455,4455,4455,4455,0
20230822,170800,69503755,4455,4455,4455,4455,0
20230822,170700,69503755,4455,4455,4455,4455,17
20230822,170600,69503755,4455,4455,4455,4455,0
20230822,170500,69503755,4455,4455,4455,4455,0
20230822,170400,69503755,4455,4455,4455,4455,0
20230822,170300,69503755,4455,4455,4455,4455,0
20230822,170200,69503755,4455,4455,4455,4455,0
20230822,170100,69503755,4455,4455,4455,4455,0
20230822,170000,69503755,4455,4455,4455,4455,0
20230822,165900,69503755,4455,4455,4455,4455,0
20230822,165800,69503755,4455,4455,4455,4455,0
20230822,165700,69503755,4455,4455,4455,4455,0
20230822,165600,69503755,4455,4455,4455,4455,0
20230822,165500,69503755,4455,4455,4455,4455,0
20230822,165400,69503755,4455,4455,4455,4455,0
20230822,165300,69503755,4455,4455,4455,4455,0
20230822,165200,69503755,4455,4455,4455,4455,0
20230822,165100,69503755,4455,4455,4455,4455,0
20230822,165000,69503755,4455,4455,4455,4455,0
20230822,164900,69503755,4455,4455,4455,4455,0
20230822,164800,69503755,4455,4455,4455,4455,0
20230822,164700,69503755,4455,4455,4455,4455,0
20230822,164600,69503755,4455,4455,4455,4455,0
20230822,164500,69503755,4455,4455,4455,4455,0
20230822,164400,69503755,4455,4455,4455,4455,0
20230822,164300,69503755,4455,4455,4455,4455,0
20230822,164200,69503755,4455,4455,4455,4455,0
20230822,164100,69503755,4455,4455,4455,4455,0
20230822,164000,69503755,4455,4455,4455,4455,0
20230822,163900,69503755,4455,4455,4455,4455,0
20230822,163800,69503755,4455,4455,4455,4455,0
20230822,163700,69503755,4455,4455,4455,4455,17
20230822,163600,69503755,4455,4455,4455,4455,0
20230822,163500,69503755,4455,4455,4455,4455,0
20230822,163400,69503755,4455,4455,4455,4455,0
20230822,163300,69503755,4455,4455,4455,4455,0
20230822,163200,69503755,4455,4455,4455,4455,0
20230822,163100,69503755,4455,4455,4455,4455,0
20230822,163000,69503755,4455,4455,4455,4455,0
20230822,162900,69503755,4455,4455,4455,4455,0
20230822,162800,69503755,4455,4455,4455,4455,0
20230822,162700,69503755,4455,4455,4455,4455,0
20230822,162600,69503755,4455,4455,4455,4455,0
20230822,162500,69503755,4455,4455,4455,4455,0
20230822,162400,69503755,4455,4455,4455,4455,0
20230822,162300,69503755,4455,4455,4455,4455,0
20230822,162200,69503755,4455,4455,4455,4455,0
20230822,162100,69503755,4455,4455,4455,4455,0
20230822,162000,69503755,4455,4455,4455,4455,0
20230822,161900,69503755,4455,4455,4455,4455,0
20230822,161800,69503755,4455,4455,4455,4455,0
20230822,161700,69503755,4455,4455,4455,4455,0
20230822,161600,69503755,4455,4455,4455,4455,0
20230822,161500,69503755,4455,4455,4455,4455,0
20230822,161400,69503755,4455,4455,4455,4455,0
20230822,161300,69503755,4455,4455,4455,4455,0
20230822,161200,69503755,4455,4455,4455,4455,0
20230822,161100,69503755,4455,4455,4455,4455,0
20230822,161000,69503755,4455,4455,4455,4455,0
20230822,160900,69503755,4455,4455,4455,4455,0
20230822,160800,69503755,4455,4455,4455,4455,0
20230822,160700,69503755,4455,4455,4455,4455,17
20230822,160600,69503755,4455,4455,4455,4455,0
20230822,160500,69503755,4455,4455,4455,4455,0
20230822,160400,69503755,4455,4455,4455,4455,0
20230822,160300,69503755,4455,4455,4455,4455,0
20230822,160200,69503755,4455,4455,4455,4455,0
20230822,160100,69503755,4455,4455,4455,4455,0
20230822,160000,69503755,4455,4455,4455,4455,0
20230822,155900,69503755,4455,4455,4455,4455,0
20230822,155800,69503755,4455,4455,4455,4455,0
20230822,155700,69503755,4455,4455,4455,4455,0
20230822,155600,69503755,4455,4455,4455,4455,0
20230822,155500,69503755,4455,4455,4455,4455,0
20230822,155400,69503755,4455,4455,4455,4455,0
20230822,155300,69503755,4455,4455,4455,4455,0
20230822,155200,69503755,4455,4455,4455,4455,0
20230822,155100,69503755,4455,4455,4455,4455,0
20230822,155000,69503755,4455,4455,4455,4455,0
20230822,154900,69503755,4455,4455,4455,4455,0
20230822,154800,69503755,4455,4455,4455,4455,0
20230822,154700,69503755,4455,4455,4455,4455,0
20230822,154600,69503755,4455,4455,4455,4455,0
20230822,154500,69503755,4455,4455,4455,4455,0
20230822,154400,69503755,4455,4455,4455,4455,0
20230822,154300,69503755,4455,4455,4455,4455,0
20230822,154200,69503755,4455,4455,4455,4455,0
20230822,154100,69503755,4455,4455,4455,4455,0
20230822,154000,69503755,4455,4455,4455,4455,0
20230822,153900,69503755,4455,4455,4455,4455,0
20230822,153800,69503755,4455,4455,4455,4455,0
20230822,153700,69503755,4455,4455,4455,4455,17
20230822,153600,69503755,4455,4455,4455,4455,0
20230822,153500,69503755,4455,4455,4455,4455,0
20230822,153400,69503755,4455,4455,4455,4455,0
20230822,153300,69503755,4455,4455,4455,4455,0
20230822,153200,69503755,4455,4455,4455,4455,0
20230822,153100,69503755,4455,4455,4455,4455,0
20230822,153000,69503755,4455,4455,4455,4455,17
20230822,152900,69428020,4455,4455,4455,4455,0
20230822,152800,69428020,4455,4455,4455,4455,0
20230822,152700,69428020,4455,4455,4455,4455,0
20230822,152600,69428020,4455,4455,4455,4455,0
20230822,152500,69428020,4455,4455,4455,4455,0
20230822,152400,69428020,4455,4455,4455,4455,0
20230822,152300,69428020,4455,4455,4455,4455,0
20230822,152200,69428020,4455,4455,4455,4455,0
20230822,152100,69428020,4455,4455,4455,4455,0
20230822,152000,69428020,4455,4455,4455,4455,0
20230822,151900,69428020,4455,4455,4455,4455,0
20230822,151800,69428020,4455,4455,4455,4455,0
20230822,151700,69428020,4455,4455,4455,4455,0
20230822,151600,69428020,4455,4455,4455,4455,0
20230822,151500,69428020,4455,4455,4455,4455,0
20230822,151400,69428020,4455,4455,4455,4455,0
20230822,151300,69428020,4455,4455,4455,4455,0
20230822,151200,69428020,4455,4455,4455,4455,0
20230822,151100,69428020,4455,4455,4455,4455,0
20230822,151000,69428020,4455,4435,4455,4435,4
20230822,150900,69410260,4455,4455,4455,4455,0
20230822,150800,69410260,4455,4455,4455,4455,0
20230822,150700,69410260,4455,4455,4455,4455,0
20230822,150600,69410260,4455,4455,4455,4455,0
20230822,150500,69410260,4455,4455,4455,4455,1
20230822,150400,69405805,4455,4455,4455,4455,0
20230822,150300,69405805,4455,4455,4455,4455,0
20230822,150200,69405805,4455,4455,4455,4455,0
20230822,150100,69405805,4455,4450,4455,4450,100
20230822,150000,68960315,4455,4455,4455,4455,101
20230822,145900,68510360,4435,4435,4435,4435,10
20230822,145800,68466010,4455,4455,4455,4455,0
20230822,145700,68466010,4455,4455,4455,4455,0
20230822,145600,68466010,4455,4455,4455,4455,0
20230822,145500,68466010,4455,4455,4455,4455,0
20230822,145400,68466010,4455,4455,4455,4455,0
20230822,145300,68466010,4455,4455,4455,4455,0
20230822,145200,68466010,4455,4455,4455,4455,0
20230822,145100,68466010,4455,4455,4455,4455,0
20230822,145000,68466010,4455,4455,4455,4455,0
20230822,144900,68466010,4455,4455,4455,4455,0
20230822,144800,68466010,4455,4430,4455,4430,864
20230822,144700,64638460,4435,4435,4435,4435,501
20230822,144600,62416525,4435,4455,4455,4435,4
20230822,144500,62398725,4455,4455,4455,4455,0
20230822,144400,62398725,4455,4455,4455,4455,0
20230822,144300,62398725,4455,4455,4455,4455,1
20230822,144200,62394270,4435,4435,4435,4435,0
20230822,144100,62394270,4435,4435,4435,4435,10
20230822,144000,62349920,4455,4455,4455,4455,0
20230822,143900,62349920,4455,4455,4455,4455,0
20230822,143800,62349920,4455,4435,4455,4435,121
20230822,143700,61813265,4455,4455,4455,4455,0
20230822,143600,61813265,4455,4450,4455,4450,210
20230822,143500,60877995,4455,4455,4455,4455,0
20230822,143400,60877995,4455,4455,4455,4455,0
20230822,143300,60877995,4455,4455,4455,4455,0
20230822,143200,60877995,4455,4455,4455,4455,0
20230822,143100,60877995,4455,4455,4455,4455,1
20230822,143000,60873540,4455,4455,4455,4455,0
20230822,142900,60873540,4455,4455,4455,4455,0
20230822,142800,60873540,4455,4455,4455,4455,0
20230822,142700,60873540,4455,4455,4455,4455,0
20230822,142600,60873540,4455,4455,4455,4455,0
20230822,142500,60873540,4455,4455,4455,4455,0
20230822,142400,60873540,4455,4455,4455,4455,0
20230822,142300,60873540,4455,4455,4455,4455,0
20230822,142200,60873540,4455,4455,4455,4455,0
20230822,142100,60873540,4455,4455,4455,4455,0
20230822,142000,60873540,4455,4455,4455,4455,0
20230822,141900,60873540,4455,4455,4455,4455,0
20230822,141800,60873540,4455,4455,4455,4455,0
20230822,141700,60873540,4455,4455,4455,4455,0
20230822,141600,60873540,4455,4455,4455,4455,0
20230822,141500,60873540,4455,4455,4455,4455,0
20230822,141400,60873540,4455,4455,4455,4455,0
20230822,141300,60873540,4455,4455,4455,4455,0
20230822,141200,60873540,4455,4455,4455,4455,0
20230822,141100,60873540,4455,4455,4455,4455,0
20230822,141000,60873540,4455,4455,4455,4455,0
20230822,140900,60873540,4455,4455,4455,4455,0
20230822,140800,60873540,4455,4455,4455,4455,0
20230822,140700,60873540,4455,4455,4455,4455,0
20230822,140600,60873540,4455,4455,4455,4455,0
20230822,140500,60873540,4455,4455,4455,4455,0
20230822,140400,60873540,4455,4455,4455,4455,6
20230822,140300,60846810,4435,4435,4435,4435,0
20230822,140200,60846810,4435,4435,4435,4435,0
20230822,140100,60846810,4435,4435,4435,4435,0
20230822,140000,60846810,4435,4435,4435,4435,0
20230822,135900,60846810,4435,4435,4435,4435,0
20230822,135800,60846810,4435,4435,4435,4435,0
20230822,135700,60846810,4435,4435,4435,4435,0
20230822,135600,60846810,4435,4435,4435,4435,0
20230822,135500,60846810,4435,4435,4435,4435,0
20230822,135400,60846810,4435,4435,4435,4435,0
20230822,135300,60846810,4435,4435,4435,4435,0
20230822,135200,60846810,4435,4435,4435,4435,0
20230822,135100,60846810,4435,4435,4435,4435,0
20230822,135000,60846810,4435,4435,4435,4435,0
20230822,134900,60846810,4435,4435,4435,4435,0
20230822,134800,60846810,4435,4435,4435,4435,0
20230822,134700,60846810,4435,4435,4435,4435,0
20230822,134600,60846810,4435,4435,4435,4435,0
20230822,134500,60846810,4435,4435,4435,4435,0
20230822,134400,60846810,4435,4435,4435,4435,292
20230822,134300,59551790,4440,4440,4440,4440,0
20230822,134200,59551790,4440,4440,4440,4440,0
20230822,134100,59551790,4440,4440,4440,4440,0
20230822,134000,59551790,4440,4440,4440,4440,0
20230822,133900,59551790,4440,4440,4440,4440,0
20230822,133800,59551790,4440,4440,4440,4440,0
20230822,133700,59551790,4440,4440,4440,4440,0
20230822,133600,59551790,4440,4440,4440,4440,0
20230822,133500,59551790,4440,4440,4440,4440,0
20230822,133400,59551790,4440,4440,4440,4440,0
20230822,133300,59551790,4440,4440,4440,4440,0
20230822,133200,59551790,4440,4440,4440,4440,0
20230822,133100,59551790,4440,4440,4440,4440,10
20230822,133000,59507390,4440,4440,4440,4440,0
20230822,132900,59507390,4440,4440,4440,4440,0
20230822,132800,59507390,4440,4440,4440,4440,0
20230822,132700,59507390,4440,4440,4440,4440,0
20230822,132600,59507390,4440,4440,4440,4440,0
20230822,132500,59507390,4440,4440,4440,4440,0
20230822,132400,59507390,4440,4440,4440,4440,0
20230822,132300,59507390,4440,4440,4440,4440,0
20230822,132200,59507390,4440,4440,4440,4440,0
20230822,132100,59507390,4440,4440,4440,4440,0
20230822,132000,59507390,4440,4440,4440,4440,0
20230822,131900,59507390,4440,4440,4440,4440,0
20230822,131800,59507390,4440,4440,4440,4440,0
20230822,131700,59507390,4440,4440,4440,4440,0
20230822,131600,59507390,4440,4440,4440,4440,0
20230822,131500,59507390,4440,4440,4440,4440,0
20230822,131400,59507390,4440,4440,4440,4440,30
20230822,131300,59374190,4440,4440,4440,4440,0
20230822,131200,59374190,4440,4440,4440,4440,0
20230822,131100,59374190,4440,4440,4440,4440,0
20230822,131000,59374190,4440,4440,4440,4440,0
20230822,130900,59374190,4440,4440,4440,4440,0
20230822,130800,59374190,4440,4440,4440,4440,0
20230822,130700,59374190,4440,4435,4440,4435,2
20230822,130600,59365315,4455,4455,4455,4455,0
20230822,130500,59365315,4455,4455,4455,4455,0
20230822,130400,59365315,4455,4455,4455,4455,1
20230822,130300,59360860,4455,4455,4455,4455,0
20230822,130200,59360860,4455,4455,4455,4455,0
20230822,130100,59360860,4455,4455,4455,4455,0
20230822,130000,59360860,4455,4455,4455,4455,9
20230822,125900,59320765,4455,4455,4455,4455,0
20230822,125800,59320765,4455,4455,4455,4455,0
20230822,125700,59320765,4455,4455,4455,4455,0
20230822,125600,59320765,4455,4455,4455,4455,0
20230822,125500,59320765,4455,4455,4455,4455,0
20230822,125400,59320765,4455,4455,4455,4455,0
20230822,125300,59320765,4455,4455,4455,4455,0
20230822,125200,59320765,4455,4455,4455,4455,0
20230822,125100,59320765,4455,4455,4455,4455,22
20230822,125000,59222755,4455,4455,4455,4455,0
20230822,124900,59222755,4455,4450,4455,4450,61
20230822,124800,58951070,4440,4440,4440,4440,0
20230822,124700,58951070,4440,4440,4440,4440,7
20230822,124600,58919990,4450,4450,4450,4450,1
20230822,124500,58915540,4435,4435,4435,4435,0
20230822,124400,58915540,4435,4435,4435,4435,0
20230822,124300,58915540,4435,4435,4435,4435,0
20230822,124200,58915540,4435,4435,4435,4435,0
20230822,124100,58915540,4435,4435,4435,4435,0
20230822,124000,58915540,4435,4435,4435,4435,0
20230822,123900,58915540,4435,4435,4435,4435,0
20230822,123800,58915540,4435,4435,4435,4435,0
20230822,123700,58915540,4435,4435,4435,4435,0
20230822,123600,58915540,4435,4435,4435,4435,0
20230822,123500,58915540,4435,4435,4435,4435,0
20230822,123400,58915540,4435,4435,4435,4435,0
20230822,123300,58915540,4435,4435,4435,4435,0
20230822,123200,58915540,4435,4435,4435,4435,0
20230822,123100,58915540,4435,4435,4435,4435,0
20230822,123000,58915540,4435,4435,4435,4435,0
20230822,122900,58915540,4435,4435,4435,4435,0
20230822,122800,58915540,4435,4435,4435,4435,0
20230822,122700,58915540,4435,4435,4435,4435,0
20230822,122600,58915540,4435,4435,4435,4435,0
20230822,122500,58915540,4435,4435,4435,4435,0
20230822,122400,58915540,4435,4435,4435,4435,5
20230822,122300,58893365,4435,4435,4435,4435,0
20230822,122200,58893365,4435,4435,4435,4435,0
20230822,122100,58893365,4435,4435,4435,4435,0
20230822,122000,58893365,4435,4435,4435,4435,3
20230822,121900,58880060,4435,4435,4435,4435,0
20230822,121800,58880060,4435,4435,4435,4435,0
20230822,121700,58880060,4435,4435,4435,4435,0
20230822,121600,58880060,4435,4435,4435,4435,0
20230822,121500,58880060,4435,4435,4435,4435,0
20230822,121400,58880060,4435,4435,4435,4435,0
20230822,121300,58880060,4435,4435,4435,4435,0
20230822,121200,58880060,4435,4435,4435,4435,94
20230822,121100,58463170,4435,4435,4435,4435,1
20230822,121000,58458735,4435,4435,4435,4435,0
20230822,120900,58458735,4435,4435,4435,4435,26
20230822,120800,58343425,4430,4430,4430,4430,0
20230822,120700,58343425,4430,4430,4430,4430,0
20230822,120600,58343425,4430,4430,4430,4430,0
20230822,120500,58343425,4430,4430,4430,4430,0
20230822,120400,58343425,4430,4430,4430,4430,0
20230822,120300,58343425,4430,4450,4450,4430,711
20230822,120200,55180835,4455,4455,4455,4455,0
20230822,120100,55180835,4455,4455,4455,4455,0
20230822,120000,55180835,4455,4455,4455,4455,0
20230822,115900,55180835,4455,4455,4455,4455,0
20230822,115800,55180835,4455,4455,4455,4455,7
20230822,115700,55149650,4455,4455,4455,4455,29
20230822,115600,55020455,4450,4450,4450,4450,539
20230822,115500,52621905,4450,4450,4450,4450,1
20230822,115400,52617455,4455,4455,4455,4455,0
20230822,115300,52617455,4455,4455,4455,4455,0
20230822,115200,52617455,4455,4455,4455,4455,10
20230822,115100,52572905,4455,4455,4455,4455,0
20230822,115000,52572905,4455,4455,4455,4455,0
20230822,114900,52572905,4455,4455,4455,4455,0
20230822,114800,52572905,4455,4455,4455,4455,25
20230822,114700,52461530,4460,4460,4460,4460,0
20230822,114600,52461530,4460,4460,4460,4460,0
20230822,114500,52461530,4460,4460,4460,4460,0
20230822,114400,52461530,4460,4460,4460,4460,0
20230822,114300,52461530,4460,4460,4460,4460,0
20230822,114200,52461530,4460,4460,4460,4460,0
20230822,114100,52461530,4460,4460,4460,4460,10
20230822,114000,52416930,4460,4460,4460,4460,10
20230822,113900,52372330,4460,4460,4460,4460,0
20230822,113800,52372330,4460,4460,4460,4460,0
20230822,113700,52372330,4460,4460,4460,4460,0
20230822,113600,52372330,4460,4460,4460,4460,0
20230822,113500,52372330,4460,4460,4460,4460,0
20230822,113400,52372330,4460,4460,4460,4460,0
20230822,113300,52372330,4460,4455,4460,4455,20
20230822,113200,52283155,4455,4455,4455,4455,0
20230822,113100,52283155,4455,4455,4455,4455,5
20230822,113000,52260880,4460,4460,4460,4460,0
20230822,112900,52260880,4460,4460,4460,4460,0
20230822,112800,52260880,4460,4460,4460,4460,0
20230822,112700,52260880,4460,4460,4460,4460,0
20230822,112600,52260880,4460,4460,4460,4460,0
20230822,112500,52260880,4460,4460,4460,4460,1
20230822,112400,52256420,4455,4455,4455,4455,0
20230822,112300,52256420,4455,4455,4455,4455,0
20230822,112200,52256420,4455,4455,4455,4455,0
20230822,112100,52256420,4455,4455,4455,4455,4
20230822,112000,52238600,4455,4455,4455,4455,1
20230822,111900,52234145,4460,4460,4460,4460,0
20230822,111800,52234145,4460,4460,4460,4460,0
20230822,111700,52234145,4460,4460,4460,4460,0
20230822,111600,52234145,4460,4460,4460,4460,0
20230822,111500,52234145,4460,4455,4460,4455,3
20230822,111400,52220775,4460,4460,4460,4460,0
20230822,111300,52220775,4460,4460,4460,4460,0
20230822,111200,52220775,4460,4460,4460,4460,0
20230822,111100,52220775,4460,4460,4460,4460,1
20230822,111000,52216315,4460,4460,4460,4460,0
20230822,110900,52216315,4460,4460,4460,4460,11
20230822,110800,52167255,4465,4465,4465,4465,0
20230822,110700,52167255,4465,4465,4465,4465,0
20230822,110600,52167255,4465,4465,4465,4465,0
20230822,110500,52167255,4465,4465,4465,4465,0
20230822,110400,52167255,4465,4465,4465,4465,10
20230822,110300,52122605,4465,4460,4465,4460,20
20230822,110200,52033400,4465,4465,4465,4465,0
20230822,110100,52033400,4465,4465,4465,4465,11
20230822,110000,51984285,4465,4465,4465,4465,1
20230822,105900,51979820,4460,4460,4460,4460,1
20230822,105800,51975360,4465,4465,4465,4465,0
20230822,105700,51975360,4465,4465,4465,4465,51
20230822,105600,51747645,4465,4455,4465,4455,3
20230822,105500,51734270,4455,4455,4455,4455,1
20230822,105400,51729815,4465,4460,4465,4460,40
20230822,105300,51551410,4460,4460,4460,4460,0
20230822,105200,51551410,4460,4440,4460,4440,11
20230822,105100,51502550,4440,4440,4440,4440,0
20230822,105000,51502550,4440,4440,4440,4440,0
20230822,104900,51502550,4440,4440,4440,4440,0
20230822,104800,51502550,4440,4440,4440,4440,0
20230822,104700,51502550,4440,4440,4440,4440,0
20230822,104600,51502550,4440,4440,4440,4435,54
20230822,104500,51263040,4440,4440,4440,4440,0
20230822,104400,51263040,4440,4440,4440,4440,0
20230822,104300,51263040,4440,4440,4440,4440,6
20230822,104200,51236400,4465,4465,4465,4465,0
20230822,104100,51236400,4465,4465,4465,4465,101
20230822,104000,50785435,4435,4435,4435,4435,475
20230822,103900,48678810,4435,4435,4435,4435,39
20230822,103800,48505845,4460,4460,4460,4460,0
20230822,103700,48505845,4460,4460,4460,4460,0
20230822,103600,48505845,4460,4460,4460,4460,0
20230822,103500,48505845,4460,4460,4460,4460,0
20230822,103400,48505845,4460,4460,4460,4460,0
20230822,103300,48505845,4460,4460,4460,4460,1
20230822,103200,48501385,4425,4425,4425,4425,0
20230822,103100,48501385,4425,4425,4425,4425,0
20230822,103000,48501385,4425,4425,4425,4425,0
20230822,102900,48501385,4425,4425,4425,4425,0
20230822,102800,48501385,4425,4425,4425,4425,0
20230822,102700,48501385,4425,4445,4465,4425,1147
20230822,102600,43419320,4445,4445,4445,4445,2
20230822,102500,43410430,4450,4450,4450,4450,0
20230822,102400,43410430,4450,4450,4450,4450,0
20230822,102300,43410430,4450,4450,4450,4450,0
20230822,102200,43410430,4450,4450,4450,4450,0
20230822,102100,43410430,4450,4450,4450,4450,0
20230822,102000,43410430,4450,4450,4450,4450,0
20230822,101900,43410430,4450,4450,4450,4450,0
20230822,101800,43410430,4450,4450,4450,4450,0
20230822,101700,43410430,4450,4450,4450,4450,4
20230822,101600,43392630,4440,4445,4445,4440,33
20230822,101500,43246025,4445,4445,4445,4445,0
20230822,101400,43246025,4445,4445,4445,4445,0
20230822,101300,43246025,4445,4445,4445,4445,0
20230822,101200,43246025,4445,4445,4445,4445,0
20230822,101100,43246025,4445,4445,4445,4445,0
20230822,101000,43246025,4445,4445,4445,4445,36
20230822,100900,43086005,4465,4465,4465,4465,1
20230822,100800,43081540,4445,4445,4445,4445,0
20230822,100700,43081540,4445,4445,4445,4445,5
20230822,100600,43059315,4445,4445,4445,4445,0
20230822,100500,43059315,4445,4445,4445,4445,0
20230822,100400,43059315,4445,4445,4445,4445,0
20230822,100300,43059315,4445,4445,4445,4445,0
20230822,100200,43059315,4445,4445,4445,4445,0
20230822,100100,43059315,4445,4445,4445,4445,0
20230822,100000,43059315,4445,4445,4445,4445,0
20230822,095900,43059315,4445,4445,4445,4445,0
20230822,095800,43059315,4445,4445,4445,4445,3
20230822,095700,43045980,4445,4445,4445,4445,3
20230822,095600,43032645,4440,4460,4460,4440,50
20230822,095500,42810165,4460,4460,4460,4460,0
20230822,095400,42810165,4460,4460,4460,4460,4
20230822,095300,42792325,4465,4465,4465,4465,0
20230822,095200,42792325,4465,4465,4465,4465,95
20230822,095100,42368150,4465,4465,4465,4465,34
20230822,095000,42216340,4430,4430,4430,4430,0
20230822,094900,42216340,4430,4430,4430,4430,0
20230822,094800,42216340,4430,4430,4430,4430,0
20230822,094700,42216340,4430,4430,4430,4430,0
20230822,094600,42216340,4430,4430,4430,4430,0
20230822,094500,42216340,4430,4440,4440,4430,250
20230822,094400,41107565,4440,4440,4440,4440,0
20230822,094300,41107565,4440,4440,4440,4440,46
20230822,094200,40903325,4440,4445,4445,4440,121
20230822,094100,40366075,4460,4460,4460,4460,0
20230822,094000,40366075,4460,4460,4460,4460,0
20230822,093900,40366075,4460,4485,4485,4460,37
20230822,093800,40200805,4485,4485,4485,4485,6
20230822,093700,40173895,4485,4450,4485,4450,7
20230822,093600,40142535,4450,4450,4450,4445,195
20230822,093500,39274815,4445,4445,4445,4445,264
20230822,093400,38101335,4445,4440,4445,4440,84
20230822,093300,37728360,4445,4445,4445,4445,35
20230822,093200,37572785,4450,4450,4450,4450,1
20230822,093100,37568335,4490,4490,4490,4490,0
20230822,093000,37568335,4490,4490,4490,4490,0
20230822,092900,37568335,4490,4490,4490,4490,2
20230822,092800,37559355,4490,4485,4490,4450,77
20230822,092700,37216350,4485,4470,4485,4470,50
20230822,092600,36992805,4465,4450,4495,4450,115
20230822,092500,36479225,4425,4470,4470,4425,1150
20230822,092400,31370445,4500,4500,4500,4500,1
20230822,092300,31365945,4480,4480,4480,4480,188
20230822,092200,30523705,4480,4480,4480,4480,5
20230822,092100,30501305,4485,4485,4485,4485,112
20230822,092000,29998985,4485,4470,4485,4465,1217
20230822,091900,24555535,4465,4465,4465,4465,0
20230822,091800,24555535,4465,4465,4465,4465,7
20230822,091700,24524280,4465,4465,4465,4465,0
20230822,091600,24524280,4465,4465,4465,4465,0
20230822,091500,24524280,4465,4470,4470,4465,300
20230822,091400,23184280,4465,4465,4465,4465,0
20230822,091300,23184280,4465,4470,4470,4465,117
20230822,091200,22661375,4475,4475,4475,4475,0
20230822,091100,22661375,4475,4475,4475,4475,0
20230822,091000,22661375,4475,4440,4475,4440,139
20230822,090900,22044180,4425,4415,4425,4415,238
20230822,090800,20991120,4425,4435,4435,4425,1664
20230822,090700,13626280,4440,4440,4440,4440,420
20230822,090600,11761480,4410,4515,4515,4410,2333
20230822,090500,1443435,4515,4515,4515,4515,5
20230822,090400,1420860,4490,4540,4545,4490,212
20230822,090300,467890,4545,4550,4550,4545,52
20230822,090200,231545,4540,4540,4540,4540,0
20230822,090100,231545,4540,4540,4540,4540,0
20230822,090000,231545,4540,4545,4545,4540,51