KissMeData/083550/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193900,39482060,4995,4995,4995,4995,468
20230817,193800,39482060,4995,4995,4995,4995,0
20230817,193700,39482060,4995,4995,4995,4995,0
20230817,193600,39482060,4995,4995,4995,4995,0
20230817,193500,39482060,4995,4995,4995,4995,0
20230817,193400,39482060,4995,4995,4995,4995,0
20230817,193300,39482060,4995,4995,4995,4995,0
20230817,193200,39482060,4995,4995,4995,4995,0
20230817,193100,39482060,4995,4995,4995,4995,0
20230817,193000,39482060,4995,4995,4995,4995,0
20230817,192900,39482060,4995,4995,4995,4995,0
20230817,192800,39482060,4995,4995,4995,4995,0
20230817,192700,39482060,4995,4995,4995,4995,0
20230817,192600,39482060,4995,4995,4995,4995,0
20230817,192500,39482060,4995,4995,4995,4995,0
20230817,192400,39482060,4995,4995,4995,4995,0
20230817,192300,39482060,4995,4995,4995,4995,0
20230817,192200,39482060,4995,4995,4995,4995,0
20230817,192100,39482060,4995,4995,4995,4995,0
20230817,192000,39482060,4995,4995,4995,4995,0
20230817,191900,39482060,4995,4995,4995,4995,0
20230817,191800,39482060,4995,4995,4995,4995,0
20230817,191700,39482060,4995,4995,4995,4995,0
20230817,191600,39482060,4995,4995,4995,4995,0
20230817,191500,39482060,4995,4995,4995,4995,0
20230817,191400,39482060,4995,4995,4995,4995,0
20230817,191300,39482060,4995,4995,4995,4995,0
20230817,191200,39482060,4995,4995,4995,4995,0
20230817,191100,39482060,4995,4995,4995,4995,0
20230817,191000,39482060,4995,4995,4995,4995,0
20230817,190900,39482060,4995,4995,4995,4995,468
20230817,190800,39482060,4995,4995,4995,4995,0
20230817,190700,39482060,4995,4995,4995,4995,0
20230817,190600,39482060,4995,4995,4995,4995,0
20230817,190500,39482060,4995,4995,4995,4995,0
20230817,190400,39482060,4995,4995,4995,4995,0
20230817,190300,39482060,4995,4995,4995,4995,0
20230817,190200,39482060,4995,4995,4995,4995,0
20230817,190100,39482060,4995,4995,4995,4995,0
20230817,190000,39482060,4995,4995,4995,4995,0
20230817,185900,39482060,4995,4995,4995,4995,0
20230817,185800,39482060,4995,4995,4995,4995,0
20230817,185700,39482060,4995,4995,4995,4995,0
20230817,185600,39482060,4995,4995,4995,4995,0
20230817,185500,39482060,4995,4995,4995,4995,0
20230817,185400,39482060,4995,4995,4995,4995,0
20230817,185300,39482060,4995,4995,4995,4995,0
20230817,185200,39482060,4995,4995,4995,4995,0
20230817,185100,39482060,4995,4995,4995,4995,0
20230817,185000,39482060,4995,4995,4995,4995,0
20230817,184900,39482060,4995,4995,4995,4995,0
20230817,184800,39482060,4995,4995,4995,4995,0
20230817,184700,39482060,4995,4995,4995,4995,0
20230817,184600,39482060,4995,4995,4995,4995,0
20230817,184500,39482060,4995,4995,4995,4995,0
20230817,184400,39482060,4995,4995,4995,4995,0
20230817,184300,39482060,4995,4995,4995,4995,0
20230817,184200,39482060,4995,4995,4995,4995,0
20230817,184100,39482060,4995,4995,4995,4995,0
20230817,184000,39482060,4995,4995,4995,4995,0
20230817,183900,39482060,4995,4995,4995,4995,468
20230817,183800,39482060,4995,4995,4995,4995,0
20230817,183700,39482060,4995,4995,4995,4995,0
20230817,183600,39482060,4995,4995,4995,4995,0
20230817,183500,39482060,4995,4995,4995,4995,0
20230817,183400,39482060,4995,4995,4995,4995,0
20230817,183300,39482060,4995,4995,4995,4995,0
20230817,183200,39482060,4995,4995,4995,4995,0
20230817,183100,39482060,4995,4995,4995,4995,0
20230817,183000,39482060,4995,4995,4995,4995,0
20230817,182900,39482060,4995,4995,4995,4995,0
20230817,182800,39482060,4995,4995,4995,4995,0
20230817,182700,39482060,4995,4995,4995,4995,0
20230817,182600,39482060,4995,4995,4995,4995,0
20230817,182500,39482060,4995,4995,4995,4995,0
20230817,182400,39482060,4995,4995,4995,4995,0
20230817,182300,39482060,4995,4995,4995,4995,0
20230817,182200,39482060,4995,4995,4995,4995,0
20230817,182100,39482060,4995,4995,4995,4995,0
20230817,182000,39482060,4995,4995,4995,4995,0
20230817,181900,39482060,4995,4995,4995,4995,0
20230817,181800,39482060,4995,4995,4995,4995,0
20230817,181700,39482060,4995,4995,4995,4995,0
20230817,181600,39482060,4995,4995,4995,4995,0
20230817,181500,39482060,4995,4995,4995,4995,0
20230817,181400,39482060,4995,4995,4995,4995,0
20230817,181300,39482060,4995,4995,4995,4995,0
20230817,181200,39482060,4995,4995,4995,4995,0
20230817,181100,39482060,4995,4995,4995,4995,0
20230817,181000,39482060,4995,4995,4995,4995,0
20230817,180900,39482060,4995,4995,4995,4995,468
20230817,180800,39482060,4995,4995,4995,4995,0
20230817,180700,39482060,4995,4995,4995,4995,0
20230817,180600,39482060,4995,4995,4995,4995,0
20230817,180500,39482060,4995,4995,4995,4995,0
20230817,180400,39482060,4995,4995,4995,4995,0
20230817,180300,39482060,4995,4995,4995,4995,0
20230817,180200,39482060,4995,4995,4995,4995,0
20230817,180100,39482060,4995,4995,4995,4995,0
20230817,180000,39482060,4995,4995,4995,4995,0
20230817,175900,39482060,4995,4995,4995,4995,0
20230817,175800,39482060,4995,4995,4995,4995,0
20230817,175700,39482060,4995,4995,4995,4995,0
20230817,175600,39482060,4995,4995,4995,4995,0
20230817,175500,39482060,4995,4995,4995,4995,0
20230817,175400,39482060,4995,4995,4995,4995,0
20230817,175300,39482060,4995,4995,4995,4995,0
20230817,175200,39482060,4995,4995,4995,4995,0
20230817,175100,39482060,4995,4995,4995,4995,0
20230817,175000,39482060,4995,4995,4995,4995,0
20230817,174900,39482060,4995,4995,4995,4995,0
20230817,174800,39482060,4995,4995,4995,4995,0
20230817,174700,39482060,4995,4995,4995,4995,0
20230817,174600,39482060,4995,4995,4995,4995,0
20230817,174500,39482060,4995,4995,4995,4995,0
20230817,174400,39482060,4995,4995,4995,4995,0
20230817,174300,39482060,4995,4995,4995,4995,0
20230817,174200,39482060,4995,4995,4995,4995,0
20230817,174100,39482060,4995,4995,4995,4995,0
20230817,174000,39482060,4995,4995,4995,4995,0
20230817,173900,39482060,4995,4995,4995,4995,468
20230817,173800,39482060,4995,4995,4995,4995,0
20230817,173700,39482060,4995,4995,4995,4995,0
20230817,173600,39482060,4995,4995,4995,4995,0
20230817,173500,39482060,4995,4995,4995,4995,0
20230817,173400,39482060,4995,4995,4995,4995,0
20230817,173300,39482060,4995,4995,4995,4995,0
20230817,173200,39482060,4995,4995,4995,4995,0
20230817,173100,39482060,4995,4995,4995,4995,0
20230817,173000,39482060,4995,4995,4995,4995,0
20230817,172900,39482060,4995,4995,4995,4995,0
20230817,172800,39482060,4995,4995,4995,4995,0
20230817,172700,39482060,4995,4995,4995,4995,0
20230817,172600,39482060,4995,4995,4995,4995,0
20230817,172500,39482060,4995,4995,4995,4995,0
20230817,172400,39482060,4995,4995,4995,4995,0
20230817,172300,39482060,4995,4995,4995,4995,0
20230817,172200,39482060,4995,4995,4995,4995,0
20230817,172100,39482060,4995,4995,4995,4995,0
20230817,172000,39482060,4995,4995,4995,4995,0
20230817,171900,39482060,4995,4995,4995,4995,0
20230817,171800,39482060,4995,4995,4995,4995,0
20230817,171700,39482060,4995,4995,4995,4995,0
20230817,171600,39482060,4995,4995,4995,4995,0
20230817,171500,39482060,4995,4995,4995,4995,0
20230817,171400,39482060,4995,4995,4995,4995,0
20230817,171300,39482060,4995,4995,4995,4995,0
20230817,171200,39482060,4995,4995,4995,4995,0
20230817,171100,39482060,4995,4995,4995,4995,0
20230817,171000,39482060,4995,4995,4995,4995,0
20230817,170900,39482060,4995,4995,4995,4995,468
20230817,170800,39482060,4995,4995,4995,4995,0
20230817,170700,39482060,4995,4995,4995,4995,0
20230817,170600,39482060,4995,4995,4995,4995,0
20230817,170500,39482060,4995,4995,4995,4995,0
20230817,170400,39482060,4995,4995,4995,4995,0
20230817,170300,39482060,4995,4995,4995,4995,0
20230817,170200,39482060,4995,4995,4995,4995,0
20230817,170100,39482060,4995,4995,4995,4995,0
20230817,170000,39482060,4995,4995,4995,4995,0
20230817,165900,39482060,4995,4995,4995,4995,0
20230817,165800,39482060,4995,4995,4995,4995,0
20230817,165700,39482060,4995,4995,4995,4995,0
20230817,165600,39482060,4995,4995,4995,4995,0
20230817,165500,39482060,4995,4995,4995,4995,0
20230817,165400,39482060,4995,4995,4995,4995,0
20230817,165300,39482060,4995,4995,4995,4995,0
20230817,165200,39482060,4995,4995,4995,4995,0
20230817,165100,39482060,4995,4995,4995,4995,0
20230817,165000,39482060,4995,4995,4995,4995,0
20230817,164900,39482060,4995,4995,4995,4995,0
20230817,164800,39482060,4995,4995,4995,4995,0
20230817,164700,39482060,4995,4995,4995,4995,0
20230817,164600,39482060,4995,4995,4995,4995,0
20230817,164500,39482060,4995,4995,4995,4995,0
20230817,164400,39482060,4995,4995,4995,4995,0
20230817,164300,39482060,4995,4995,4995,4995,0
20230817,164200,39482060,4995,4995,4995,4995,0
20230817,164100,39482060,4995,4995,4995,4995,0
20230817,164000,39482060,4995,4995,4995,4995,0
20230817,163900,39482060,4995,4995,4995,4995,468
20230817,163800,39482060,4995,4995,4995,4995,0
20230817,163700,39482060,4995,4995,4995,4995,0
20230817,163600,39482060,4995,4995,4995,4995,0
20230817,163500,39482060,4995,4995,4995,4995,0
20230817,163400,39482060,4995,4995,4995,4995,0
20230817,163300,39482060,4995,4995,4995,4995,0
20230817,163200,39482060,4995,4995,4995,4995,0
20230817,163100,39482060,4995,4995,4995,4995,0
20230817,163000,39482060,4995,4995,4995,4995,0
20230817,162900,39482060,4995,4995,4995,4995,0
20230817,162800,39482060,4995,4995,4995,4995,0
20230817,162700,39482060,4995,4995,4995,4995,0
20230817,162600,39482060,4995,4995,4995,4995,0
20230817,162500,39482060,4995,4995,4995,4995,0
20230817,162400,39482060,4995,4995,4995,4995,0
20230817,162300,39482060,4995,4995,4995,4995,0
20230817,162200,39482060,4995,4995,4995,4995,0
20230817,162100,39482060,4995,4995,4995,4995,0
20230817,162000,39482060,4995,4995,4995,4995,0
20230817,161900,39482060,4995,4995,4995,4995,0
20230817,161800,39482060,4995,4995,4995,4995,0
20230817,161700,39482060,4995,4995,4995,4995,0
20230817,161600,39482060,4995,4995,4995,4995,0
20230817,161500,39482060,4995,4995,4995,4995,0
20230817,161400,39482060,4995,4995,4995,4995,0
20230817,161300,39482060,4995,4995,4995,4995,0
20230817,161200,39482060,4995,4995,4995,4995,0
20230817,161100,39482060,4995,4995,4995,4995,0
20230817,161000,39482060,4995,4995,4995,4995,0
20230817,160900,39482060,4995,4995,4995,4995,468
20230817,160800,39482060,4995,4995,4995,4995,0
20230817,160700,39482060,4995,4995,4995,4995,0
20230817,160600,39482060,4995,4995,4995,4995,0
20230817,160500,39482060,4995,4995,4995,4995,0
20230817,160400,39482060,4995,4995,4995,4995,0
20230817,160300,39482060,4995,4995,4995,4995,0
20230817,160200,39482060,4995,4995,4995,4995,0
20230817,160100,39482060,4995,4995,4995,4995,0
20230817,160000,39482060,4995,4995,4995,4995,0
20230817,155900,39482060,4995,4995,4995,4995,0
20230817,155800,39482060,4995,4995,4995,4995,0
20230817,155700,39482060,4995,4995,4995,4995,0
20230817,155600,39482060,4995,4995,4995,4995,0
20230817,155500,39482060,4995,4995,4995,4995,0
20230817,155400,39482060,4995,4995,4995,4995,0
20230817,155300,39482060,4995,4995,4995,4995,0
20230817,155200,39482060,4995,4995,4995,4995,0
20230817,155100,39482060,4995,4995,4995,4995,0
20230817,155000,39482060,4995,4995,4995,4995,0
20230817,154900,39482060,4995,4995,4995,4995,0
20230817,154800,39482060,4995,4995,4995,4995,0
20230817,154700,39482060,4995,4995,4995,4995,0
20230817,154600,39482060,4995,4995,4995,4995,0
20230817,154500,39482060,4995,4995,4995,4995,0
20230817,154400,39482060,4995,4995,4995,4995,0
20230817,154300,39482060,4995,4995,4995,4995,0
20230817,154200,39482060,4995,4995,4995,4995,0
20230817,154100,39482060,4995,4995,4995,4995,0
20230817,154000,39482060,4995,4995,4995,4995,0
20230817,153900,39482060,4995,4995,4995,4995,468
20230817,153800,39482060,4995,4995,4995,4995,0
20230817,153700,39482060,4995,4995,4995,4995,0
20230817,153600,39482060,4995,4995,4995,4995,0
20230817,153500,39482060,4995,4995,4995,4995,0
20230817,153400,39482060,4995,4995,4995,4995,0
20230817,153300,39482060,4995,4995,4995,4995,0
20230817,153200,39482060,4995,4995,4995,4995,0
20230817,153100,39482060,4995,4995,4995,4995,0
20230817,153000,39482060,4995,4995,4995,4995,468
20230817,152900,37144400,4995,4995,4995,4995,0
20230817,152800,37144400,4995,4995,4995,4995,0
20230817,152700,37144400,4995,4995,4995,4995,0
20230817,152600,37144400,4995,4995,4995,4995,0
20230817,152500,37144400,4995,4995,4995,4995,0
20230817,152400,37144400,4995,4995,4995,4995,0
20230817,152300,37144400,4995,4995,4995,4995,0
20230817,152200,37144400,4995,4995,4995,4995,0
20230817,152100,37144400,4995,4995,4995,4995,0
20230817,152000,37144400,4995,4995,4995,4995,0
20230817,151900,37144400,4995,4995,4995,4995,73
20230817,151800,36779765,4995,4990,5000,4990,71
20230817,151700,36425385,4990,4990,4990,4985,88
20230817,151600,35986330,4985,4985,4985,4985,126
20230817,151500,35358220,4985,4985,4985,4985,5
20230817,151400,35333295,4985,4985,4985,4985,0
20230817,151300,35333295,4985,4985,4985,4985,0
20230817,151200,35333295,4985,4985,4985,4985,0
20230817,151100,35333295,4985,4985,4985,4985,3
20230817,151000,35318340,4980,4980,4980,4980,0
20230817,150900,35318340,4980,4980,4980,4980,0
20230817,150800,35318340,4980,4980,4980,4980,0
20230817,150700,35318340,4980,4980,4980,4980,13
20230817,150600,35253600,4970,4970,4970,4970,0
20230817,150500,35253600,4970,4970,4970,4970,0
20230817,150400,35253600,4970,4970,4970,4970,0
20230817,150300,35253600,4970,4970,4970,4970,0
20230817,150200,35253600,4970,4975,4975,4970,12
20230817,150100,35193910,4985,4985,4985,4985,0
20230817,150000,35193910,4985,4985,4985,4985,0
20230817,145900,35193910,4985,4970,4985,4935,592
20230817,145800,32268450,4950,4950,4950,4950,0
20230817,145700,32268450,4950,4950,4950,4950,0
20230817,145600,32268450,4950,4985,4985,4950,46
20230817,145500,32039175,4985,4985,4985,4985,0
20230817,145400,32039175,4985,4985,4985,4985,0
20230817,145300,32039175,4985,4985,4985,4985,0
20230817,145200,32039175,4985,4985,4985,4985,1
20230817,145100,32034190,4985,4985,4985,4985,0
20230817,145000,32034190,4985,4985,4985,4985,1
20230817,144900,32029205,4975,4975,4975,4975,0
20230817,144800,32029205,4975,4975,4975,4975,0
20230817,144700,32029205,4975,4975,4975,4975,0
20230817,144600,32029205,4975,4975,4975,4975,0
20230817,144500,32029205,4975,4975,4975,4975,0
20230817,144400,32029205,4975,4975,4975,4975,0
20230817,144300,32029205,4975,4975,4975,4975,0
20230817,144200,32029205,4975,4975,4975,4975,1
20230817,144100,32024230,4985,4955,4985,4955,219
20230817,144000,30938995,4960,4960,4960,4960,0
20230817,143900,30938995,4960,4960,4960,4960,0
20230817,143800,30938995,4960,4960,4960,4960,0
20230817,143700,30938995,4960,4960,4960,4960,0
20230817,143600,30938995,4960,4960,4960,4960,1
20230817,143500,30934035,4960,4960,4960,4960,0
20230817,143400,30934035,4960,4960,4960,4960,0
20230817,143300,30934035,4960,4960,4960,4960,469
20230817,143200,28607795,4960,4960,4960,4960,0
20230817,143100,28607795,4960,4965,4965,4960,145
20230817,143000,27888315,4970,4970,4970,4970,2
20230817,142900,27878375,4980,4980,4980,4980,0
20230817,142800,27878375,4980,4980,4980,4980,0
20230817,142700,27878375,4980,4980,4980,4980,0
20230817,142600,27878375,4980,4980,4980,4980,3
20230817,142500,27863435,4980,4980,4980,4980,0
20230817,142400,27863435,4980,4980,4980,4980,0
20230817,142300,27863435,4980,4980,4980,4980,0
20230817,142200,27863435,4980,4980,4980,4980,0
20230817,142100,27863435,4980,4980,4980,4980,0
20230817,142000,27863435,4980,4980,4980,4980,0
20230817,141900,27863435,4980,4980,4980,4980,0
20230817,141800,27863435,4980,4980,4980,4980,0
20230817,141700,27863435,4980,4980,4980,4980,0
20230817,141600,27863435,4980,4980,4980,4980,0
20230817,141500,27863435,4980,4980,4980,4980,5
20230817,141400,27838535,4980,4980,4980,4980,0
20230817,141300,27838535,4980,4980,4980,4980,181
20230817,141200,26937155,4980,4975,4980,4975,160
20230817,141100,26140520,4970,4970,4970,4970,70
20230817,141000,25792620,4980,4980,4980,4980,0
20230817,140900,25792620,4980,4980,4980,4980,0
20230817,140800,25792620,4980,4980,4980,4980,0
20230817,140700,25792620,4980,4980,4980,4980,0
20230817,140600,25792620,4980,4980,4980,4980,0
20230817,140500,25792620,4980,4980,4980,4980,0
20230817,140400,25792620,4980,4980,4980,4980,0
20230817,140300,25792620,4980,4980,4980,4980,0
20230817,140200,25792620,4980,4980,4980,4980,0
20230817,140100,25792620,4980,4980,4980,4980,0
20230817,140000,25792620,4980,4980,4980,4980,0
20230817,135900,25792620,4980,4980,4980,4980,0
20230817,135800,25792620,4980,4980,4980,4980,0
20230817,135700,25792620,4980,4980,4980,4980,5
20230817,135600,25767720,4990,4990,4990,4990,0
20230817,135500,25767720,4990,4990,4990,4990,0
20230817,135400,25767720,4990,4990,4990,4990,0
20230817,135300,25767720,4990,4990,4990,4990,0
20230817,135200,25767720,4990,4990,4990,4990,0
20230817,135100,25767720,4990,4990,4990,4990,5
20230817,135000,25742770,4980,4980,4980,4980,0
20230817,134900,25742770,4980,4980,4980,4980,0
20230817,134800,25742770,4980,4980,4980,4980,0
20230817,134700,25742770,4980,4980,4980,4980,0
20230817,134600,25742770,4980,4980,4980,4980,0
20230817,134500,25742770,4980,4980,4980,4980,0
20230817,134400,25742770,4980,4975,4980,4975,619
20230817,134300,22660270,4975,4975,4975,4975,0
20230817,134200,22660270,4975,4975,4975,4975,0
20230817,134100,22660270,4975,4975,4975,4975,0
20230817,134000,22660270,4975,4975,4975,4975,10
20230817,133900,22610520,4980,4980,4980,4980,0
20230817,133800,22610520,4980,4980,4980,4980,0
20230817,133700,22610520,4980,4980,4980,4980,0
20230817,133600,22610520,4980,4980,4980,4980,0
20230817,133500,22610520,4980,4975,4980,4975,10
20230817,133400,22560765,4975,4975,4975,4975,0
20230817,133300,22560765,4975,4975,4975,4975,0
20230817,133200,22560765,4975,4975,4975,4975,0
20230817,133100,22560765,4975,4975,4975,4975,0
20230817,133000,22560765,4975,4975,4975,4975,0
20230817,132900,22560765,4975,4975,4975,4975,0
20230817,132800,22560765,4975,4975,4975,4975,1
20230817,132700,22555790,4965,4965,4965,4965,0
20230817,132600,22555790,4965,4965,4965,4965,0
20230817,132500,22555790,4965,4965,4965,4965,0
20230817,132400,22555790,4965,4965,4965,4965,1
20230817,132300,22550825,4970,4970,4970,4970,0
20230817,132200,22550825,4970,4970,4970,4970,0
20230817,132100,22550825,4970,4970,4970,4970,0
20230817,132000,22550825,4970,4970,4970,4970,11
20230817,131900,22496155,4975,4975,4975,4975,0
20230817,131800,22496155,4975,4975,4975,4975,1
20230817,131700,22491180,4980,4980,4980,4980,0
20230817,131600,22491180,4980,4980,4980,4980,0
20230817,131500,22491180,4980,4980,4980,4980,0
20230817,131400,22491180,4980,4980,4980,4980,0
20230817,131300,22491180,4980,4980,4980,4980,0
20230817,131200,22491180,4980,4980,4980,4980,0
20230817,131100,22491180,4980,4980,4980,4980,20
20230817,131000,22391580,4980,4980,4980,4980,0
20230817,130900,22391580,4980,4980,4980,4980,0
20230817,130800,22391580,4980,4980,4980,4980,0
20230817,130700,22391580,4980,4980,4980,4980,0
20230817,130600,22391580,4980,4980,4980,4980,0
20230817,130500,22391580,4980,4980,4980,4980,0
20230817,130400,22391580,4980,4980,4980,4980,0
20230817,130300,22391580,4980,4980,4980,4980,0
20230817,130200,22391580,4980,4980,4980,4980,0
20230817,130100,22391580,4980,4980,4980,4980,0
20230817,130000,22391580,4980,4980,4980,4980,0
20230817,125900,22391580,4980,4980,4980,4980,0
20230817,125800,22391580,4980,4980,4980,4980,0
20230817,125700,22391580,4980,4980,4980,4980,0
20230817,125600,22391580,4980,4980,4980,4980,10
20230817,125500,22341780,4980,4980,4980,4980,0
20230817,125400,22341780,4980,4980,4980,4980,0
20230817,125300,22341780,4980,4980,4980,4980,0
20230817,125200,22341780,4980,4980,4980,4980,0
20230817,125100,22341780,4980,4980,4980,4980,0
20230817,125000,22341780,4980,4980,4980,4980,0
20230817,124900,22341780,4980,4980,4980,4980,0
20230817,124800,22341780,4980,4980,4980,4980,0
20230817,124700,22341780,4980,4980,4980,4980,0
20230817,124600,22341780,4980,4980,4980,4980,0
20230817,124500,22341780,4980,4980,4980,4980,0
20230817,124400,22341780,4980,4980,4980,4980,0
20230817,124300,22341780,4980,4980,4980,4980,0
20230817,124200,22341780,4980,4980,4980,4980,0
20230817,124100,22341780,4980,4980,4980,4980,0
20230817,124000,22341780,4980,4980,4980,4980,0
20230817,123900,22341780,4980,4980,4980,4980,0
20230817,123800,22341780,4980,4980,4980,4980,0
20230817,123700,22341780,4980,4980,4980,4980,10
20230817,123600,22291980,4980,4980,4980,4980,0
20230817,123500,22291980,4980,4980,4980,4980,0
20230817,123400,22291980,4980,4980,4980,4980,0
20230817,123300,22291980,4980,4980,4980,4980,0
20230817,123200,22291980,4980,4980,4980,4980,0
20230817,123100,22291980,4980,4980,4980,4980,0
20230817,123000,22291980,4980,4980,4980,4980,0
20230817,122900,22291980,4980,4980,4980,4980,0
20230817,122800,22291980,4980,4980,4980,4980,0
20230817,122700,22291980,4980,4980,4980,4980,0
20230817,122600,22291980,4980,4980,4980,4980,0
20230817,122500,22291980,4980,4980,4980,4980,5
20230817,122400,22267080,4980,4980,4980,4980,1
20230817,122300,22262100,4980,4980,4980,4980,0
20230817,122200,22262100,4980,4980,4980,4980,0
20230817,122100,22262100,4980,4980,4980,4980,0
20230817,122000,22262100,4980,4980,4980,4980,0
20230817,121900,22262100,4980,4980,4980,4980,0
20230817,121800,22262100,4980,4980,4980,4980,0
20230817,121700,22262100,4980,4980,4980,4980,0
20230817,121600,22262100,4980,4980,4980,4980,0
20230817,121500,22262100,4980,4980,4980,4980,0
20230817,121400,22262100,4980,4980,4980,4980,0
20230817,121300,22262100,4980,4980,4980,4980,0
20230817,121200,22262100,4980,4980,4980,4980,0
20230817,121100,22262100,4980,4980,4980,4980,0
20230817,121000,22262100,4980,4980,4980,4980,0
20230817,120900,22262100,4980,4960,4980,4960,9
20230817,120800,22217360,4960,4955,4980,4940,163
20230817,120700,21411065,4975,4965,4975,4945,103
20230817,120600,20901045,4975,4975,4975,4975,0
20230817,120500,20901045,4975,4975,4975,4975,0
20230817,120400,20901045,4975,4975,4975,4975,2
20230817,120300,20891095,4965,4965,4965,4965,0
20230817,120200,20891095,4965,4965,4965,4965,0
20230817,120100,20891095,4965,4965,4965,4965,0
20230817,120000,20891095,4965,4965,4965,4965,0
20230817,115900,20891095,4965,4970,4970,4965,190
20230817,115800,19947420,4970,4970,4970,4970,150
20230817,115700,19201920,4980,4980,4980,4980,400
20230817,115600,17209920,4980,4980,4980,4980,200
20230817,115500,16213920,4980,4980,4980,4980,0
20230817,115400,16213920,4980,4975,4980,4975,75
20230817,115300,15840520,4970,4970,4970,4970,0
20230817,115200,15840520,4970,4970,4970,4970,0
20230817,115100,15840520,4970,4970,4970,4970,0
20230817,115000,15840520,4970,4970,4970,4970,0
20230817,114900,15840520,4970,4970,4970,4970,0
20230817,114800,15840520,4970,4970,4970,4970,40
20230817,114700,15641720,4970,4970,4970,4970,10
20230817,114600,15592020,4970,4970,4970,4970,0
20230817,114500,15592020,4970,4970,4970,4970,0
20230817,114400,15592020,4970,4970,4970,4970,0
20230817,114300,15592020,4970,4970,4970,4970,0
20230817,114200,15592020,4970,4970,4970,4970,0
20230817,114100,15592020,4970,4970,4970,4970,0
20230817,114000,15592020,4970,4970,4970,4970,0
20230817,113900,15592020,4970,4970,4970,4970,0
20230817,113800,15592020,4970,4970,4970,4970,0
20230817,113700,15592020,4970,4970,4970,4970,0
20230817,113600,15592020,4970,4970,4970,4970,0
20230817,113500,15592020,4970,4970,4970,4970,0
20230817,113400,15592020,4970,4970,4970,4970,100
20230817,113300,15095020,4980,4980,4980,4980,0
20230817,113200,15095020,4980,4980,4980,4980,0
20230817,113100,15095020,4980,4980,4980,4980,0
20230817,113000,15095020,4980,4980,4980,4980,0
20230817,112900,15095020,4980,4980,4980,4980,0
20230817,112800,15095020,4980,4980,4980,4980,1
20230817,112700,15090040,4980,4980,4980,4980,0
20230817,112600,15090040,4980,4980,4980,4980,0
20230817,112500,15090040,4980,4980,4980,4980,0
20230817,112400,15090040,4980,4980,4980,4980,0
20230817,112300,15090040,4980,4980,4980,4980,0
20230817,112200,15090040,4980,4975,4980,4975,39
20230817,112100,14895870,4970,4970,4970,4970,0
20230817,112000,14895870,4970,4970,4970,4970,0
20230817,111900,14895870,4970,4970,4970,4970,0
20230817,111800,14895870,4970,4970,4970,4970,1
20230817,111700,14890900,4980,4980,4980,4980,0
20230817,111600,14890900,4980,4980,4980,4980,0
20230817,111500,14890900,4980,4980,4980,4980,0
20230817,111400,14890900,4980,4980,4980,4980,0
20230817,111300,14890900,4980,4980,4980,4980,0
20230817,111200,14890900,4980,4980,4980,4980,0
20230817,111100,14890900,4980,4975,4980,4975,201
20230817,111000,13890040,4975,4975,4975,4975,1
20230817,110900,13885065,4965,4965,4965,4965,0
20230817,110800,13885065,4965,4965,4965,4965,0
20230817,110700,13885065,4965,4965,4965,4965,0
20230817,110600,13885065,4965,4965,4965,4965,0
20230817,110500,13885065,4965,4965,4965,4965,0
20230817,110400,13885065,4965,4965,4965,4965,0
20230817,110300,13885065,4965,4965,4965,4965,0
20230817,110200,13885065,4965,4965,4965,4965,0
20230817,110100,13885065,4965,4965,4965,4965,0
20230817,110000,13885065,4965,4965,4965,4965,0
20230817,105900,13885065,4965,4965,4965,4965,0
20230817,105800,13885065,4965,4965,4965,4965,0
20230817,105700,13885065,4965,4965,4965,4965,0
20230817,105600,13885065,4965,4965,4965,4965,0
20230817,105500,13885065,4965,4965,4965,4965,0
20230817,105400,13885065,4965,4965,4965,4965,0
20230817,105300,13885065,4965,4965,4965,4965,0
20230817,105200,13885065,4965,4965,4965,4965,0
20230817,105100,13885065,4965,4965,4975,4965,105
20230817,105000,13363730,4965,4965,4990,4965,24
20230817,104900,13244145,4980,4980,4980,4980,0
20230817,104800,13244145,4980,4980,4980,4980,0
20230817,104700,13244145,4980,4980,4980,4980,0
20230817,104600,13244145,4980,4980,4980,4980,0
20230817,104500,13244145,4980,4980,4980,4980,54
20230817,104400,12975225,4980,4980,4980,4980,8
20230817,104300,12935385,4980,4980,4980,4980,0
20230817,104200,12935385,4980,4980,4980,4980,2
20230817,104100,12925425,4955,4955,4955,4955,10
20230817,104000,12875875,4975,4975,4975,4975,0
20230817,103900,12875875,4975,4975,4975,4975,0
20230817,103800,12875875,4975,4950,4975,4950,8
20230817,103700,12836100,4940,4940,4940,4940,13
20230817,103600,12771880,4940,4940,4940,4940,0
20230817,103500,12771880,4940,4940,4940,4940,0
20230817,103400,12771880,4940,4940,4940,4940,0
20230817,103300,12771880,4940,4940,4940,4940,0
20230817,103200,12771880,4940,4940,4940,4940,0
20230817,103100,12771880,4940,4940,4940,4940,0
20230817,103000,12771880,4940,4940,4940,4940,10
20230817,102900,12722480,4950,4955,4955,4950,4
20230817,102800,12702675,4950,4950,4950,4950,0
20230817,102700,12702675,4950,4950,4950,4950,0
20230817,102600,12702675,4950,4950,4950,4950,1
20230817,102500,12697725,4955,4955,4955,4955,0
20230817,102400,12697725,4955,4955,4955,4955,0
20230817,102300,12697725,4955,4955,4955,4955,0
20230817,102200,12697725,4955,4955,4955,4955,0
20230817,102100,12697725,4955,4955,4955,4955,0
20230817,102000,12697725,4955,4950,4955,4950,20
20230817,101900,12598630,4940,4940,4940,4940,0
20230817,101800,12598630,4940,4940,4940,4940,0
20230817,101700,12598630,4940,4940,4940,4940,0
20230817,101600,12598630,4940,4940,4940,4940,0
20230817,101500,12598630,4940,4940,4940,4940,0
20230817,101400,12598630,4940,4940,4940,4940,0
20230817,101300,12598630,4940,4940,4940,4940,0
20230817,101200,12598630,4940,4945,4945,4940,17
20230817,101100,12514575,4955,4955,4955,4955,0
20230817,101000,12514575,4955,4955,4955,4955,0
20230817,100900,12514575,4955,4955,4955,4955,0
20230817,100800,12514575,4955,4955,4955,4955,2
20230817,100700,12504665,4955,4955,4955,4955,9
20230817,100600,12460070,4955,4955,4955,4955,0
20230817,100500,12460070,4955,4955,4955,4955,0
20230817,100400,12460070,4955,4955,4955,4955,6
20230817,100300,12430340,4955,4955,4955,4955,6
20230817,100200,12400610,4950,4950,4950,4950,0
20230817,100100,12400610,4950,4950,4950,4950,0
20230817,100000,12400610,4950,4950,4950,4950,0
20230817,095900,12400610,4950,4950,4950,4950,120
20230817,095800,11806610,4980,4980,4980,4980,0
20230817,095700,11806610,4980,4985,4985,4980,3
20230817,095600,11791665,4985,4950,4985,4950,11
20230817,095500,11737180,4950,4950,4950,4950,0
20230817,095400,11737180,4950,4950,4950,4950,0
20230817,095300,11737180,4950,4955,4955,4950,224
20230817,095200,10628330,4960,4960,4960,4960,10
20230817,095100,10578730,4955,4955,4955,4955,179
20230817,095000,9691785,4955,4955,4955,4955,0
20230817,094900,9691785,4955,4955,4955,4955,0
20230817,094800,9691785,4955,4955,4955,4955,0
20230817,094700,9691785,4955,4955,4955,4955,0
20230817,094600,9691785,4955,4955,4955,4955,0
20230817,094500,9691785,4955,4955,4955,4955,47
20230817,094400,9458900,4960,4960,4960,4960,35
20230817,094300,9285300,4970,4970,4970,4970,95
20230817,094200,8813150,4995,4995,4995,4995,0
20230817,094100,8813150,4995,4995,4995,4995,0
20230817,094000,8813150,4995,4995,4995,4995,0
20230817,093900,8813150,4995,4995,4995,4995,100
20230817,093800,8313650,4970,4970,4970,4970,0
20230817,093700,8313650,4970,4970,4970,4970,0
20230817,093600,8313650,4970,4970,4970,4970,20
20230817,093500,8214250,4970,4970,4970,4970,4
20230817,093400,8194370,4970,4970,4970,4970,1
20230817,093300,8189400,4960,4960,4960,4960,2
20230817,093200,8179480,4955,4955,4955,4955,50
20230817,093100,7931730,4960,4960,4960,4960,100
20230817,093000,7435730,4965,4965,4965,4965,2
20230817,092900,7425800,4960,4960,4960,4960,0
20230817,092800,7425800,4960,4960,4960,4960,0
20230817,092700,7425800,4960,4960,4960,4960,0
20230817,092600,7425800,4960,4960,4960,4960,15
20230817,092500,7351400,4990,4990,4990,4990,1
20230817,092400,7346410,4960,4960,4960,4960,15
20230817,092300,7272010,4960,4960,4960,4960,101
20230817,092200,6771050,4960,4960,4960,4960,0
20230817,092100,6771050,4960,4960,4960,4960,9
20230817,092000,6726410,4960,4960,4960,4960,0
20230817,091900,6726410,4960,4960,4960,4960,102
20230817,091800,6220490,4960,4960,4960,4960,139
20230817,091700,5531050,4990,4990,4990,4990,0
20230817,091600,5531050,4990,4990,4990,4990,0
20230817,091500,5531050,4990,4990,4990,4990,0
20230817,091400,5531050,4990,4990,4990,4990,0
20230817,091300,5531050,4990,4990,4990,4990,0
20230817,091200,5531050,4990,4990,4990,4990,0
20230817,091100,5531050,4990,4990,4990,4990,0
20230817,091000,5531050,4990,4990,4990,4930,331
20230817,090900,3885750,4985,4985,4985,4985,0
20230817,090800,3885750,4985,4990,4990,4985,232
20230817,090700,2729225,4990,5020,5020,4990,22
20230817,090600,2619385,4985,4995,5020,4985,164
20230817,090500,1799955,5020,5020,5020,5020,0
20230817,090400,1799955,5020,5020,5020,5020,5
20230817,090300,1774855,4995,4995,4995,4990,204
20230817,090200,756270,5000,5000,5000,5000,0
20230817,090100,756270,5000,5020,5020,5000,129
20230817,090000,110440,5020,5020,5020,5020,22