KissMeData/088260/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194000,79866605,4950,4950,4950,4950,1566
20230822,193900,79866605,4950,4950,4950,4950,0
20230822,193800,79866605,4950,4950,4950,4950,0
20230822,193700,79866605,4950,4950,4950,4950,0
20230822,193600,79866605,4950,4950,4950,4950,0
20230822,193500,79866605,4950,4950,4950,4950,0
20230822,193400,79866605,4950,4950,4950,4950,0
20230822,193300,79866605,4950,4950,4950,4950,0
20230822,193200,79866605,4950,4950,4950,4950,0
20230822,193100,79866605,4950,4950,4950,4950,0
20230822,193000,79866605,4950,4950,4950,4950,0
20230822,192900,79866605,4950,4950,4950,4950,0
20230822,192800,79866605,4950,4950,4950,4950,0
20230822,192700,79866605,4950,4950,4950,4950,0
20230822,192600,79866605,4950,4950,4950,4950,0
20230822,192500,79866605,4950,4950,4950,4950,0
20230822,192400,79866605,4950,4950,4950,4950,0
20230822,192300,79866605,4950,4950,4950,4950,0
20230822,192200,79866605,4950,4950,4950,4950,0
20230822,192100,79866605,4950,4950,4950,4950,0
20230822,192000,79866605,4950,4950,4950,4950,0
20230822,191900,79866605,4950,4950,4950,4950,0
20230822,191800,79866605,4950,4950,4950,4950,0
20230822,191700,79866605,4950,4950,4950,4950,0
20230822,191600,79866605,4950,4950,4950,4950,0
20230822,191500,79866605,4950,4950,4950,4950,0
20230822,191400,79866605,4950,4950,4950,4950,0
20230822,191300,79866605,4950,4950,4950,4950,0
20230822,191200,79866605,4950,4950,4950,4950,0
20230822,191100,79866605,4950,4950,4950,4950,0
20230822,191000,79866605,4950,4950,4950,4950,1566
20230822,190900,79866605,4950,4950,4950,4950,0
20230822,190800,79866605,4950,4950,4950,4950,0
20230822,190700,79866605,4950,4950,4950,4950,0
20230822,190600,79866605,4950,4950,4950,4950,0
20230822,190500,79866605,4950,4950,4950,4950,0
20230822,190400,79866605,4950,4950,4950,4950,0
20230822,190300,79866605,4950,4950,4950,4950,0
20230822,190200,79866605,4950,4950,4950,4950,0
20230822,190100,79866605,4950,4950,4950,4950,0
20230822,190000,79866605,4950,4950,4950,4950,0
20230822,185900,79866605,4950,4950,4950,4950,0
20230822,185800,79866605,4950,4950,4950,4950,0
20230822,185700,79866605,4950,4950,4950,4950,0
20230822,185600,79866605,4950,4950,4950,4950,0
20230822,185500,79866605,4950,4950,4950,4950,0
20230822,185400,79866605,4950,4950,4950,4950,0
20230822,185300,79866605,4950,4950,4950,4950,0
20230822,185200,79866605,4950,4950,4950,4950,0
20230822,185100,79866605,4950,4950,4950,4950,0
20230822,185000,79866605,4950,4950,4950,4950,0
20230822,184900,79866605,4950,4950,4950,4950,0
20230822,184800,79866605,4950,4950,4950,4950,0
20230822,184700,79866605,4950,4950,4950,4950,0
20230822,184600,79866605,4950,4950,4950,4950,0
20230822,184500,79866605,4950,4950,4950,4950,0
20230822,184400,79866605,4950,4950,4950,4950,0
20230822,184300,79866605,4950,4950,4950,4950,0
20230822,184200,79866605,4950,4950,4950,4950,0
20230822,184100,79866605,4950,4950,4950,4950,0
20230822,184000,79866605,4950,4950,4950,4950,1566
20230822,183900,79866605,4950,4950,4950,4950,0
20230822,183800,79866605,4950,4950,4950,4950,0
20230822,183700,79866605,4950,4950,4950,4950,0
20230822,183600,79866605,4950,4950,4950,4950,0
20230822,183500,79866605,4950,4950,4950,4950,0
20230822,183400,79866605,4950,4950,4950,4950,0
20230822,183300,79866605,4950,4950,4950,4950,0
20230822,183200,79866605,4950,4950,4950,4950,0
20230822,183100,79866605,4950,4950,4950,4950,0
20230822,183000,79866605,4950,4950,4950,4950,0
20230822,182900,79866605,4950,4950,4950,4950,0
20230822,182800,79866605,4950,4950,4950,4950,0
20230822,182700,79866605,4950,4950,4950,4950,0
20230822,182600,79866605,4950,4950,4950,4950,0
20230822,182500,79866605,4950,4950,4950,4950,0
20230822,182400,79866605,4950,4950,4950,4950,0
20230822,182300,79866605,4950,4950,4950,4950,0
20230822,182200,79866605,4950,4950,4950,4950,0
20230822,182100,79866605,4950,4950,4950,4950,0
20230822,182000,79866605,4950,4950,4950,4950,0
20230822,181900,79866605,4950,4950,4950,4950,0
20230822,181800,79866605,4950,4950,4950,4950,0
20230822,181700,79866605,4950,4950,4950,4950,0
20230822,181600,79866605,4950,4950,4950,4950,0
20230822,181500,79866605,4950,4950,4950,4950,0
20230822,181400,79866605,4950,4950,4950,4950,0
20230822,181300,79866605,4950,4950,4950,4950,0
20230822,181200,79866605,4950,4950,4950,4950,0
20230822,181100,79866605,4950,4950,4950,4950,0
20230822,181000,79866605,4950,4950,4950,4950,1566
20230822,180900,79866605,4950,4950,4950,4950,0
20230822,180800,79866605,4950,4950,4950,4950,0
20230822,180700,79866605,4950,4950,4950,4950,0
20230822,180600,79866605,4950,4950,4950,4950,0
20230822,180500,79866605,4950,4950,4950,4950,0
20230822,180400,79866605,4950,4950,4950,4950,0
20230822,180300,79866605,4950,4950,4950,4950,0
20230822,180200,79866605,4950,4950,4950,4950,0
20230822,180100,79866605,4950,4950,4950,4950,0
20230822,180000,79866605,4950,4950,4950,4950,0
20230822,175900,79866605,4950,4950,4950,4950,0
20230822,175800,79866605,4950,4950,4950,4950,0
20230822,175700,79866605,4950,4950,4950,4950,0
20230822,175600,79866605,4950,4950,4950,4950,0
20230822,175500,79866605,4950,4950,4950,4950,0
20230822,175400,79866605,4950,4950,4950,4950,0
20230822,175300,79866605,4950,4950,4950,4950,0
20230822,175200,79866605,4950,4950,4950,4950,0
20230822,175100,79866605,4950,4950,4950,4950,0
20230822,175000,79866605,4950,4950,4950,4950,0
20230822,174900,79866605,4950,4950,4950,4950,0
20230822,174800,79866605,4950,4950,4950,4950,0
20230822,174700,79866605,4950,4950,4950,4950,0
20230822,174600,79866605,4950,4950,4950,4950,0
20230822,174500,79866605,4950,4950,4950,4950,0
20230822,174400,79866605,4950,4950,4950,4950,0
20230822,174300,79866605,4950,4950,4950,4950,0
20230822,174200,79866605,4950,4950,4950,4950,0
20230822,174100,79866605,4950,4950,4950,4950,0
20230822,174000,79866605,4950,4950,4950,4950,1566
20230822,173900,79866605,4950,4950,4950,4950,0
20230822,173800,79866605,4950,4950,4950,4950,0
20230822,173700,79866605,4950,4950,4950,4950,0
20230822,173600,79866605,4950,4950,4950,4950,0
20230822,173500,79866605,4950,4950,4950,4950,0
20230822,173400,79866605,4950,4950,4950,4950,0
20230822,173300,79866605,4950,4950,4950,4950,0
20230822,173200,79866605,4950,4950,4950,4950,0
20230822,173100,79866605,4950,4950,4950,4950,0
20230822,173000,79866605,4950,4950,4950,4950,0
20230822,172900,79866605,4950,4950,4950,4950,0
20230822,172800,79866605,4950,4950,4950,4950,0
20230822,172700,79866605,4950,4950,4950,4950,0
20230822,172600,79866605,4950,4950,4950,4950,0
20230822,172500,79866605,4950,4950,4950,4950,0
20230822,172400,79866605,4950,4950,4950,4950,0
20230822,172300,79866605,4950,4950,4950,4950,0
20230822,172200,79866605,4950,4950,4950,4950,0
20230822,172100,79866605,4950,4950,4950,4950,0
20230822,172000,79866605,4950,4950,4950,4950,0
20230822,171900,79866605,4950,4950,4950,4950,0
20230822,171800,79866605,4950,4950,4950,4950,0
20230822,171700,79866605,4950,4950,4950,4950,0
20230822,171600,79866605,4950,4950,4950,4950,0
20230822,171500,79866605,4950,4950,4950,4950,0
20230822,171400,79866605,4950,4950,4950,4950,0
20230822,171300,79866605,4950,4950,4950,4950,0
20230822,171200,79866605,4950,4950,4950,4950,0
20230822,171100,79866605,4950,4950,4950,4950,0
20230822,171000,79866605,4950,4950,4950,4950,1566
20230822,170900,79866605,4950,4950,4950,4950,0
20230822,170800,79866605,4950,4950,4950,4950,0
20230822,170700,79866605,4950,4950,4950,4950,0
20230822,170600,79866605,4950,4950,4950,4950,0
20230822,170500,79866605,4950,4950,4950,4950,0
20230822,170400,79866605,4950,4950,4950,4950,0
20230822,170300,79866605,4950,4950,4950,4950,0
20230822,170200,79866605,4950,4950,4950,4950,0
20230822,170100,79866605,4950,4950,4950,4950,0
20230822,170000,79866605,4950,4950,4950,4950,0
20230822,165900,79866605,4950,4950,4950,4950,0
20230822,165800,79866605,4950,4950,4950,4950,0
20230822,165700,79866605,4950,4950,4950,4950,0
20230822,165600,79866605,4950,4950,4950,4950,0
20230822,165500,79866605,4950,4950,4950,4950,0
20230822,165400,79866605,4950,4950,4950,4950,0
20230822,165300,79866605,4950,4950,4950,4950,0
20230822,165200,79866605,4950,4950,4950,4950,0
20230822,165100,79866605,4950,4950,4950,4950,0
20230822,165000,79866605,4950,4950,4950,4950,0
20230822,164900,79866605,4950,4950,4950,4950,0
20230822,164800,79866605,4950,4950,4950,4950,0
20230822,164700,79866605,4950,4950,4950,4950,0
20230822,164600,79866605,4950,4950,4950,4950,0
20230822,164500,79866605,4950,4950,4950,4950,0
20230822,164400,79866605,4950,4950,4950,4950,0
20230822,164300,79866605,4950,4950,4950,4950,0
20230822,164200,79866605,4950,4950,4950,4950,0
20230822,164100,79866605,4950,4950,4950,4950,0
20230822,164000,79866605,4950,4950,4950,4950,1566
20230822,163900,79866605,4950,4950,4950,4950,0
20230822,163800,79866605,4950,4950,4950,4950,0
20230822,163700,79866605,4950,4950,4950,4950,0
20230822,163600,79866605,4950,4950,4950,4950,0
20230822,163500,79866605,4950,4950,4950,4950,0
20230822,163400,79866605,4950,4950,4950,4950,0
20230822,163300,79866605,4950,4950,4950,4950,0
20230822,163200,79866605,4950,4950,4950,4950,0
20230822,163100,79866605,4950,4950,4950,4950,0
20230822,163000,79866605,4950,4950,4950,4950,0
20230822,162900,79866605,4950,4950,4950,4950,0
20230822,162800,79866605,4950,4950,4950,4950,0
20230822,162700,79866605,4950,4950,4950,4950,0
20230822,162600,79866605,4950,4950,4950,4950,0
20230822,162500,79866605,4950,4950,4950,4950,0
20230822,162400,79866605,4950,4950,4950,4950,0
20230822,162300,79866605,4950,4950,4950,4950,0
20230822,162200,79866605,4950,4950,4950,4950,0
20230822,162100,79866605,4950,4950,4950,4950,0
20230822,162000,79866605,4950,4950,4950,4950,0
20230822,161900,79866605,4950,4950,4950,4950,0
20230822,161800,79866605,4950,4950,4950,4950,0
20230822,161700,79866605,4950,4950,4950,4950,0
20230822,161600,79866605,4950,4950,4950,4950,0
20230822,161500,79866605,4950,4950,4950,4950,0
20230822,161400,79866605,4950,4950,4950,4950,0
20230822,161300,79866605,4950,4950,4950,4950,0
20230822,161200,79866605,4950,4950,4950,4950,0
20230822,161100,79866605,4950,4950,4950,4950,0
20230822,161000,79866605,4950,4950,4950,4950,1566
20230822,160900,79866605,4950,4950,4950,4950,0
20230822,160800,79866605,4950,4950,4950,4950,0
20230822,160700,79866605,4950,4950,4950,4950,0
20230822,160600,79866605,4950,4950,4950,4950,0
20230822,160500,79866605,4950,4950,4950,4950,0
20230822,160400,79866605,4950,4950,4950,4950,0
20230822,160300,79866605,4950,4950,4950,4950,0
20230822,160200,79866605,4950,4950,4950,4950,0
20230822,160100,79866605,4950,4950,4950,4950,0
20230822,160000,79866605,4950,4950,4950,4950,0
20230822,155900,79866605,4950,4950,4950,4950,0
20230822,155800,79866605,4950,4950,4950,4950,0
20230822,155700,79866605,4950,4950,4950,4950,0
20230822,155600,79866605,4950,4950,4950,4950,0
20230822,155500,79866605,4950,4950,4950,4950,0
20230822,155400,79866605,4950,4950,4950,4950,0
20230822,155300,79866605,4950,4950,4950,4950,0
20230822,155200,79866605,4950,4950,4950,4950,0
20230822,155100,79866605,4950,4950,4950,4950,0
20230822,155000,79866605,4950,4950,4950,4950,0
20230822,154900,79866605,4950,4950,4950,4950,0
20230822,154800,79866605,4950,4950,4950,4950,0
20230822,154700,79866605,4950,4950,4950,4950,0
20230822,154600,79866605,4950,4950,4950,4950,0
20230822,154500,79866605,4950,4950,4950,4950,0
20230822,154400,79866605,4950,4950,4950,4950,0
20230822,154300,79866605,4950,4950,4950,4950,0
20230822,154200,79866605,4950,4950,4950,4950,0
20230822,154100,79866605,4950,4950,4950,4950,0
20230822,154000,79866605,4950,4950,4950,4950,1566
20230822,153900,79866605,4950,4950,4950,4950,0
20230822,153800,79866605,4950,4950,4950,4950,0
20230822,153700,79866605,4950,4950,4950,4950,0
20230822,153600,79866605,4950,4950,4950,4950,0
20230822,153500,79866605,4950,4950,4950,4950,0
20230822,153400,79866605,4950,4950,4950,4950,0
20230822,153300,79866605,4950,4950,4950,4950,0
20230822,153200,79866605,4950,4950,4950,4950,0
20230822,153100,79866605,4950,4950,4950,4950,0
20230822,153000,79866605,4950,4950,4950,4950,1566
20230822,152900,72114905,4930,4930,4930,4930,0
20230822,152800,72114905,4930,4930,4930,4930,0
20230822,152700,72114905,4930,4930,4930,4930,0
20230822,152600,72114905,4930,4930,4930,4930,0
20230822,152500,72114905,4930,4930,4930,4930,0
20230822,152400,72114905,4930,4930,4930,4930,0
20230822,152300,72114905,4930,4930,4930,4930,0
20230822,152200,72114905,4930,4930,4930,4930,0
20230822,152100,72114905,4930,4930,4930,4930,0
20230822,152000,72114905,4930,4930,4930,4930,0
20230822,151900,72114905,4930,4930,4930,4930,0
20230822,151800,72114905,4930,4930,4930,4930,0
20230822,151700,72114905,4930,4930,4930,4930,0
20230822,151600,72114905,4930,4930,4930,4930,0
20230822,151500,72114905,4930,4940,4940,4930,320
20230822,151400,70536355,4945,4945,4945,4945,0
20230822,151300,70536355,4945,4945,4945,4945,2
20230822,151200,70526465,4945,4945,4945,4945,10
20230822,151100,70477015,4940,4940,4940,4940,0
20230822,151000,70477015,4940,4940,4940,4940,0
20230822,150900,70477015,4940,4940,4940,4940,0
20230822,150800,70477015,4940,4940,4940,4940,0
20230822,150700,70477015,4940,4940,4940,4940,0
20230822,150600,70477015,4940,4940,4940,4940,0
20230822,150500,70477015,4940,4940,4940,4940,0
20230822,150400,70477015,4940,4940,4940,4940,0
20230822,150300,70477015,4940,4940,4940,4940,0
20230822,150200,70477015,4940,4940,4940,4940,0
20230822,150100,70477015,4940,4940,4940,4940,0
20230822,150000,70477015,4940,4940,4940,4940,0
20230822,145900,70477015,4940,4940,4940,4940,0
20230822,145800,70477015,4940,4940,4940,4940,0
20230822,145700,70477015,4940,4940,4940,4940,0
20230822,145600,70477015,4940,4940,4940,4940,0
20230822,145500,70477015,4940,4940,4940,4940,0
20230822,145400,70477015,4940,4940,4940,4940,0
20230822,145300,70477015,4940,4940,4940,4940,0
20230822,145200,70477015,4940,4940,4940,4940,0
20230822,145100,70477015,4940,4940,4940,4940,0
20230822,145000,70477015,4940,4940,4940,4940,0
20230822,144900,70477015,4940,4940,4940,4940,1
20230822,144800,70472075,4945,4945,4945,4945,0
20230822,144700,70472075,4945,4945,4945,4945,0
20230822,144600,70472075,4945,4945,4945,4945,0
20230822,144500,70472075,4945,4945,4945,4945,1
20230822,144400,70467130,4945,4945,4945,4945,0
20230822,144300,70467130,4945,4945,4945,4945,0
20230822,144200,70467130,4945,4945,4945,4945,0
20230822,144100,70467130,4945,4945,4945,4945,0
20230822,144000,70467130,4945,4945,4945,4945,0
20230822,143900,70467130,4945,4945,4945,4945,0
20230822,143800,70467130,4945,4945,4945,4945,0
20230822,143700,70467130,4945,4945,4945,4945,1
20230822,143600,70462185,4945,4945,4945,4945,0
20230822,143500,70462185,4945,4945,4945,4945,0
20230822,143400,70462185,4945,4945,4945,4945,1
20230822,143300,70457240,4945,4945,4945,4945,1
20230822,143200,70452295,4945,4945,4945,4945,0
20230822,143100,70452295,4945,4945,4945,4945,0
20230822,143000,70452295,4945,4945,4945,4945,0
20230822,142900,70452295,4945,4945,4945,4945,0
20230822,142800,70452295,4945,4945,4945,4945,0
20230822,142700,70452295,4945,4945,4945,4945,0
20230822,142600,70452295,4945,4945,4945,4945,0
20230822,142500,70452295,4945,4945,4945,4945,0
20230822,142400,70452295,4945,4945,4945,4945,0
20230822,142300,70452295,4945,4945,4945,4945,0
20230822,142200,70452295,4945,4945,4945,4945,0
20230822,142100,70452295,4945,4945,4945,4945,2
20230822,142000,70442405,4940,4940,4940,4940,0
20230822,141900,70442405,4940,4940,4940,4940,0
20230822,141800,70442405,4940,4940,4940,4940,0
20230822,141700,70442405,4940,4940,4940,4940,0
20230822,141600,70442405,4940,4940,4940,4940,0
20230822,141500,70442405,4940,4940,4940,4940,0
20230822,141400,70442405,4940,4940,4940,4940,0
20230822,141300,70442405,4940,4940,4940,4940,0
20230822,141200,70442405,4940,4940,4940,4940,81
20230822,141100,70042265,4940,4940,4940,4940,1
20230822,141000,70037325,4940,4940,4940,4940,0
20230822,140900,70037325,4940,4940,4940,4940,0
20230822,140800,70037325,4940,4940,4940,4940,0
20230822,140700,70037325,4940,4940,4940,4940,0
20230822,140600,70037325,4940,4940,4940,4940,0
20230822,140500,70037325,4940,4940,4940,4940,0
20230822,140400,70037325,4940,4940,4940,4940,0
20230822,140300,70037325,4940,4940,4940,4940,1
20230822,140200,70032385,4940,4940,4940,4940,0
20230822,140100,70032385,4940,4940,4940,4940,0
20230822,140000,70032385,4940,4940,4940,4940,0
20230822,135900,70032385,4940,4940,4940,4940,0
20230822,135800,70032385,4940,4940,4940,4940,0
20230822,135700,70032385,4940,4940,4940,4940,0
20230822,135600,70032385,4940,4940,4940,4940,0
20230822,135500,70032385,4940,4940,4940,4940,0
20230822,135400,70032385,4940,4940,4940,4940,0
20230822,135300,70032385,4940,4940,4940,4940,0
20230822,135200,70032385,4940,4940,4940,4940,0
20230822,135100,70032385,4940,4940,4940,4940,0
20230822,135000,70032385,4940,4940,4940,4940,1
20230822,134900,70027445,4940,4940,4940,4940,1
20230822,134800,70022505,4930,4960,4960,4930,353
20230822,134700,68278345,4950,4950,4950,4950,0
20230822,134600,68278345,4950,4950,4950,4950,0
20230822,134500,68278345,4950,4950,4950,4950,0
20230822,134400,68278345,4950,4950,4950,4950,0
20230822,134300,68278345,4950,4950,4950,4950,0
20230822,134200,68278345,4950,4965,4965,4950,576
20230822,134100,65426830,4945,4945,4945,4945,0
20230822,134000,65426830,4945,4945,4965,4935,542
20230822,133900,62750640,4950,4965,4965,4950,513
20230822,133800,60208115,4965,4970,4970,4965,6
20230822,133700,60178300,4970,4970,4970,4970,187
20230822,133600,59248910,4970,4970,4970,4970,0
20230822,133500,59248910,4970,4970,4970,4970,0
20230822,133400,59248910,4970,4970,4970,4970,0
20230822,133300,59248910,4970,4970,4970,4970,0
20230822,133200,59248910,4970,4970,4970,4970,0
20230822,133100,59248910,4970,4970,4970,4970,0
20230822,133000,59248910,4970,4970,4970,4970,0
20230822,132900,59248910,4970,4970,4970,4970,0
20230822,132800,59248910,4970,4970,4970,4970,0
20230822,132700,59248910,4970,4970,4970,4970,0
20230822,132600,59248910,4970,4970,4970,4970,9
20230822,132500,59204180,4970,4970,4970,4970,9
20230822,132400,59159450,4970,4975,4975,4970,245
20230822,132300,57940580,4975,4975,4975,4975,0
20230822,132200,57940580,4975,4975,4975,4975,0
20230822,132100,57940580,4975,4975,4975,4975,0
20230822,132000,57940580,4975,4975,4975,4975,0
20230822,131900,57940580,4975,4975,4975,4975,0
20230822,131800,57940580,4975,4975,4975,4975,0
20230822,131700,57940580,4975,4975,4975,4975,0
20230822,131600,57940580,4975,4975,4975,4975,0
20230822,131500,57940580,4975,4975,4975,4975,0
20230822,131400,57940580,4975,4975,4975,4975,0
20230822,131300,57940580,4975,4975,4975,4975,0
20230822,131200,57940580,4975,4975,4975,4975,0
20230822,131100,57940580,4975,4975,4975,4975,0
20230822,131000,57940580,4975,4975,4975,4975,1
20230822,130900,57935605,4975,4975,4975,4975,0
20230822,130800,57935605,4975,4975,4975,4975,31
20230822,130700,57781380,4975,4975,4975,4975,0
20230822,130600,57781380,4975,4975,4975,4975,0
20230822,130500,57781380,4975,4975,4975,4975,0
20230822,130400,57781380,4975,4975,4975,4975,0
20230822,130300,57781380,4975,4975,4975,4975,0
20230822,130200,57781380,4975,4975,4975,4975,0
20230822,130100,57781380,4975,4975,4975,4975,1
20230822,130000,57776405,4975,4975,4975,4975,0
20230822,125900,57776405,4975,4975,4975,4975,0
20230822,125800,57776405,4975,4975,4975,4975,5
20230822,125700,57751530,4970,4970,4970,4970,54
20230822,125600,57483150,4975,4965,4975,4965,73
20230822,125500,57120225,4960,4960,4960,4960,0
20230822,125400,57120225,4960,4960,4960,4960,0
20230822,125300,57120225,4960,4960,4960,4960,4
20230822,125200,57100385,4950,4950,4950,4950,0
20230822,125100,57100385,4950,4950,4950,4950,0
20230822,125000,57100385,4950,4950,4950,4950,0
20230822,124900,57100385,4950,4950,4950,4950,0
20230822,124800,57100385,4950,4950,4950,4950,0
20230822,124700,57100385,4950,4950,4950,4950,0
20230822,124600,57100385,4950,4950,4950,4950,0
20230822,124500,57100385,4950,4950,4950,4950,0
20230822,124400,57100385,4950,4950,4950,4950,0
20230822,124300,57100385,4950,4950,4950,4950,148
20230822,124200,56367785,4950,4950,4950,4950,0
20230822,124100,56367785,4950,4950,4950,4950,0
20230822,124000,56367785,4950,4950,4950,4950,0
20230822,123900,56367785,4950,4950,4950,4950,0
20230822,123800,56367785,4950,4950,4950,4950,0
20230822,123700,56367785,4950,4950,4950,4950,0
20230822,123600,56367785,4950,4950,4950,4950,0
20230822,123500,56367785,4950,4950,4950,4950,0
20230822,123400,56367785,4950,4955,4955,4950,101
20230822,123300,55867830,4950,4950,4950,4950,0
20230822,123200,55867830,4950,4950,4950,4950,0
20230822,123100,55867830,4950,4950,4950,4950,0
20230822,123000,55867830,4950,4950,4950,4950,0
20230822,122900,55867830,4950,4950,4950,4950,0
20230822,122800,55867830,4950,4950,4950,4950,0
20230822,122700,55867830,4950,4950,4950,4950,0
20230822,122600,55867830,4950,4950,4950,4950,767
20230822,122500,52071180,4950,4950,4950,4950,0
20230822,122400,52071180,4950,4950,4950,4950,5
20230822,122300,52046430,4955,4955,4955,4955,0
20230822,122200,52046430,4955,4955,4955,4955,0
20230822,122100,52046430,4955,4955,4955,4955,0
20230822,122000,52046430,4955,4955,4955,4955,0
20230822,121900,52046430,4955,4955,4955,4955,0
20230822,121800,52046430,4955,4955,4955,4955,0
20230822,121700,52046430,4955,4955,4955,4955,0
20230822,121600,52046430,4955,4955,4955,4955,0
20230822,121500,52046430,4955,4955,4955,4955,1
20230822,121400,52041475,4955,4955,4955,4955,0
20230822,121300,52041475,4955,4955,4955,4955,0
20230822,121200,52041475,4955,4955,4955,4955,0
20230822,121100,52041475,4955,4955,4955,4955,0
20230822,121000,52041475,4955,4955,4955,4955,0
20230822,120900,52041475,4955,4955,4955,4955,0
20230822,120800,52041475,4955,4955,4955,4955,0
20230822,120700,52041475,4955,4955,4955,4955,0
20230822,120600,52041475,4955,4955,4955,4955,0
20230822,120500,52041475,4955,4955,4955,4955,0
20230822,120400,52041475,4955,4955,4955,4955,0
20230822,120300,52041475,4955,4955,4955,4955,0
20230822,120200,52041475,4955,4955,4955,4955,0
20230822,120100,52041475,4955,4955,4955,4955,0
20230822,120000,52041475,4955,4955,4955,4955,0
20230822,115900,52041475,4955,4955,4955,4955,0
20230822,115800,52041475,4955,4955,4955,4955,0
20230822,115700,52041475,4955,4955,4955,4955,0
20230822,115600,52041475,4955,4955,4955,4955,0
20230822,115500,52041475,4955,4955,4955,4955,0
20230822,115400,52041475,4955,4955,4955,4955,385
20230822,115300,50133800,4980,4980,4980,4980,0
20230822,115200,50133800,4980,4980,4980,4980,0
20230822,115100,50133800,4980,4980,4980,4980,0
20230822,115000,50133800,4980,4980,4980,4980,0
20230822,114900,50133800,4980,4980,4980,4980,0
20230822,114800,50133800,4980,4980,4980,4980,0
20230822,114700,50133800,4980,4980,4980,4980,0
20230822,114600,50133800,4980,4980,4980,4980,0
20230822,114500,50133800,4980,4980,4980,4980,0
20230822,114400,50133800,4980,4980,4980,4980,0
20230822,114300,50133800,4980,4980,4980,4980,0
20230822,114200,50133800,4980,4980,4980,4980,0
20230822,114100,50133800,4980,4980,4980,4980,0
20230822,114000,50133800,4980,4980,4980,4980,0
20230822,113900,50133800,4980,4980,4980,4980,0
20230822,113800,50133800,4980,4980,4980,4980,0
20230822,113700,50133800,4980,4980,4980,4980,0
20230822,113600,50133800,4980,4980,4980,4980,0
20230822,113500,50133800,4980,4980,4980,4980,0
20230822,113400,50133800,4980,4980,4980,4980,0
20230822,113300,50133800,4980,4980,4980,4980,0
20230822,113200,50133800,4980,4980,4980,4980,0
20230822,113100,50133800,4980,4980,4980,4980,0
20230822,113000,50133800,4980,4980,4980,4980,0
20230822,112900,50133800,4980,4980,4980,4980,0
20230822,112800,50133800,4980,4980,4980,4980,0
20230822,112700,50133800,4980,4980,4980,4980,0
20230822,112600,50133800,4980,4980,4980,4980,0
20230822,112500,50133800,4980,4980,4980,4980,0
20230822,112400,50133800,4980,4980,4980,4980,0
20230822,112300,50133800,4980,4980,4980,4980,804
20230822,112200,46129880,4955,4955,4955,4955,700
20230822,112100,42661380,4980,4980,4980,4960,1208
20230822,112000,36653620,4960,5000,5000,4960,1119
20230822,111900,31088760,4980,4965,4980,4965,422
20230822,111800,28993455,4965,4965,4965,4965,0
20230822,111700,28993455,4965,4955,4965,4955,1382
20230822,111600,22145485,4955,4955,4955,4955,0
20230822,111500,22145485,4955,4955,4955,4955,0
20230822,111400,22145485,4955,4955,4955,4955,0
20230822,111300,22145485,4955,4955,4955,4955,0
20230822,111200,22145485,4955,4955,4955,4955,0
20230822,111100,22145485,4955,4955,4955,4955,100
20230822,111000,21649985,4955,4955,4955,4955,0
20230822,110900,21649985,4955,4955,4955,4955,0
20230822,110800,21649985,4955,4955,4955,4955,0
20230822,110700,21649985,4955,4955,4955,4955,0
20230822,110600,21649985,4955,4955,4955,4955,0
20230822,110500,21649985,4955,4955,4955,4955,0
20230822,110400,21649985,4955,4955,4955,4955,0
20230822,110300,21649985,4955,4955,4955,4955,134
20230822,110200,20986015,4965,4965,4965,4965,0
20230822,110100,20986015,4965,4965,4965,4965,0
20230822,110000,20986015,4965,4965,4965,4965,0
20230822,105900,20986015,4965,4965,4965,4965,0
20230822,105800,20986015,4965,4965,4965,4965,0
20230822,105700,20986015,4965,4965,4965,4965,0
20230822,105600,20986015,4965,4965,4965,4965,0
20230822,105500,20986015,4965,4965,4965,4965,0
20230822,105400,20986015,4965,4965,4965,4965,0
20230822,105300,20986015,4965,4965,4965,4965,0
20230822,105200,20986015,4965,4965,4965,4965,0
20230822,105100,20986015,4965,4965,4965,4965,0
20230822,105000,20986015,4965,4965,4965,4965,0
20230822,104900,20986015,4965,4965,4965,4965,0
20230822,104800,20986015,4965,4965,4965,4965,30
20230822,104700,20837065,4965,4965,4965,4965,0
20230822,104600,20837065,4965,4965,4965,4965,0
20230822,104500,20837065,4965,4965,4965,4965,0
20230822,104400,20837065,4965,4965,4965,4965,0
20230822,104300,20837065,4965,4965,4965,4965,0
20230822,104200,20837065,4965,4965,4965,4965,0
20230822,104100,20837065,4965,4965,4965,4965,0
20230822,104000,20837065,4965,4965,4965,4965,0
20230822,103900,20837065,4965,4965,4965,4965,0
20230822,103800,20837065,4965,4965,4965,4965,0
20230822,103700,20837065,4965,4965,4965,4965,0
20230822,103600,20837065,4965,4965,4965,4965,0
20230822,103500,20837065,4965,4965,4965,4965,1
20230822,103400,20832100,4965,4965,4965,4965,0
20230822,103300,20832100,4965,4965,4965,4965,0
20230822,103200,20832100,4965,4965,4965,4965,0
20230822,103100,20832100,4965,4965,4965,4965,0
20230822,103000,20832100,4965,4965,4965,4965,0
20230822,102900,20832100,4965,4965,4965,4965,0
20230822,102800,20832100,4965,4965,4965,4965,0
20230822,102700,20832100,4965,4965,4965,4965,0
20230822,102600,20832100,4965,4965,4965,4965,0
20230822,102500,20832100,4965,4965,4965,4965,0
20230822,102400,20832100,4965,4965,4965,4965,0
20230822,102300,20832100,4965,4965,4965,4965,0
20230822,102200,20832100,4965,4965,4965,4965,0
20230822,102100,20832100,4965,4965,4965,4965,0
20230822,102000,20832100,4965,4965,4965,4965,0
20230822,101900,20832100,4965,4965,4965,4965,0
20230822,101800,20832100,4965,4965,4965,4965,1
20230822,101700,20827135,4965,4965,4965,4965,0
20230822,101600,20827135,4965,4965,4965,4965,0
20230822,101500,20827135,4965,4965,4965,4965,0
20230822,101400,20827135,4965,4965,4965,4965,61
20230822,101300,20524270,4960,4960,4960,4960,0
20230822,101200,20524270,4960,4960,4960,4960,0
20230822,101100,20524270,4960,4960,4960,4960,0
20230822,101000,20524270,4960,4960,4960,4960,0
20230822,100900,20524270,4960,4960,4960,4960,0
20230822,100800,20524270,4960,4960,4960,4960,0
20230822,100700,20524270,4960,4960,4960,4960,0
20230822,100600,20524270,4960,4960,4960,4960,0
20230822,100500,20524270,4960,4960,4960,4960,0
20230822,100400,20524270,4960,4960,4960,4960,0
20230822,100300,20524270,4960,4960,4960,4960,0
20230822,100200,20524270,4960,4960,4960,4960,0
20230822,100100,20524270,4960,4960,4960,4960,10
20230822,100000,20474670,4960,4960,4960,4960,10
20230822,095900,20425070,4930,4930,4930,4930,0
20230822,095800,20425070,4930,4930,4930,4930,0
20230822,095700,20425070,4930,4930,4930,4930,0
20230822,095600,20425070,4930,4930,4930,4930,148
20230822,095500,19695430,4930,4930,4930,4930,2577
20230822,095400,6990820,4930,4930,4930,4930,21
20230822,095300,6887290,4930,4930,4930,4930,0
20230822,095200,6887290,4930,4930,4930,4930,1
20230822,095100,6882360,4930,4930,4930,4930,0
20230822,095000,6882360,4930,4930,4930,4930,1
20230822,094900,6877430,4930,4930,4930,4930,0
20230822,094800,6877430,4930,4930,4930,4930,0
20230822,094700,6877430,4930,4930,4930,4930,1
20230822,094600,6872500,4930,4930,4930,4930,0
20230822,094500,6872500,4930,4930,4930,4930,1
20230822,094400,6867570,4930,4930,4930,4930,0
20230822,094300,6867570,4930,4930,4930,4930,0
20230822,094200,6867570,4930,4930,4930,4930,10
20230822,094100,6818270,4930,4930,4930,4930,0
20230822,094000,6818270,4930,4930,4930,4930,202
20230822,093900,5822410,4930,4930,4930,4930,35
20230822,093800,5649860,4930,4930,4930,4930,0
20230822,093700,5649860,4930,4930,4930,4930,1
20230822,093600,5644930,4930,4930,4930,4930,10
20230822,093500,5595630,4930,4930,4930,4930,5
20230822,093400,5570980,4930,4930,4930,4930,5
20230822,093300,5546330,4930,4930,4930,4930,0
20230822,093200,5546330,4930,4930,4930,4930,0
20230822,093100,5546330,4930,4930,4930,4930,0
20230822,093000,5546330,4930,4930,4930,4930,276
20230822,092900,4185650,4930,4930,4930,4930,0
20230822,092800,4185650,4930,4930,4930,4930,0
20230822,092700,4185650,4930,4930,4930,4930,0
20230822,092600,4185650,4930,4930,4930,4930,1
20230822,092500,4180720,4930,4930,4930,4930,1
20230822,092400,4175790,4930,4930,4930,4930,10
20230822,092300,4126490,4965,4965,4965,4965,0
20230822,092200,4126490,4965,4965,4965,4965,0
20230822,092100,4126490,4965,4965,4965,4965,0
20230822,092000,4126490,4965,4965,4965,4965,0
20230822,091900,4126490,4965,4965,4965,4965,806
20230822,091800,124700,4985,4985,4985,4985,18
20230822,091700,34970,4985,4985,4985,4985,2
20230822,091600,25000,5000,5000,5000,5000,0
20230822,091500,25000,5000,5000,5000,5000,0
20230822,091400,25000,5000,5000,5000,5000,0
20230822,091300,25000,5000,5000,5000,5000,0
20230822,091200,25000,5000,5000,5000,5000,0
20230822,091100,25000,5000,5000,5000,5000,0
20230822,091000,25000,5000,5000,5000,5000,0
20230822,090900,25000,5000,5000,5000,5000,0
20230822,090800,25000,5000,5000,5000,5000,0
20230822,090700,25000,5000,5000,5000,5000,0
20230822,090600,25000,5000,5000,5000,5000,0
20230822,090500,25000,5000,5000,5000,5000,0
20230822,090400,25000,5000,5000,5000,5000,0
20230822,090300,25000,5000,5000,5000,5000,0
20230822,090200,25000,5000,5000,5000,5000,0
20230822,090100,25000,5000,5000,5000,5000,0
20230822,090000,25000,5000,5000,5000,5000,5