KissMeData/093380/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194400,69760960,4020,4020,4020,4020,195
20230822,194300,69760960,4020,4020,4020,4020,0
20230822,194200,69760960,4020,4020,4020,4020,0
20230822,194100,69760960,4020,4020,4020,4020,0
20230822,194000,69760960,4020,4020,4020,4020,0
20230822,193900,69760960,4020,4020,4020,4020,0
20230822,193800,69760960,4020,4020,4020,4020,0
20230822,193700,69760960,4020,4020,4020,4020,0
20230822,193600,69760960,4020,4020,4020,4020,0
20230822,193500,69760960,4020,4020,4020,4020,0
20230822,193400,69760960,4020,4020,4020,4020,0
20230822,193300,69760960,4020,4020,4020,4020,0
20230822,193200,69760960,4020,4020,4020,4020,0
20230822,193100,69760960,4020,4020,4020,4020,0
20230822,193000,69760960,4020,4020,4020,4020,0
20230822,192900,69760960,4020,4020,4020,4020,0
20230822,192800,69760960,4020,4020,4020,4020,0
20230822,192700,69760960,4020,4020,4020,4020,0
20230822,192600,69760960,4020,4020,4020,4020,0
20230822,192500,69760960,4020,4020,4020,4020,0
20230822,192400,69760960,4020,4020,4020,4020,0
20230822,192300,69760960,4020,4020,4020,4020,0
20230822,192200,69760960,4020,4020,4020,4020,0
20230822,192100,69760960,4020,4020,4020,4020,0
20230822,192000,69760960,4020,4020,4020,4020,0
20230822,191900,69760960,4020,4020,4020,4020,0
20230822,191800,69760960,4020,4020,4020,4020,0
20230822,191700,69760960,4020,4020,4020,4020,0
20230822,191600,69760960,4020,4020,4020,4020,0
20230822,191500,69760960,4020,4020,4020,4020,0
20230822,191400,69760960,4020,4020,4020,4020,195
20230822,191300,69760960,4020,4020,4020,4020,0
20230822,191200,69760960,4020,4020,4020,4020,0
20230822,191100,69760960,4020,4020,4020,4020,0
20230822,191000,69760960,4020,4020,4020,4020,0
20230822,190900,69760960,4020,4020,4020,4020,0
20230822,190800,69760960,4020,4020,4020,4020,0
20230822,190700,69760960,4020,4020,4020,4020,0
20230822,190600,69760960,4020,4020,4020,4020,0
20230822,190500,69760960,4020,4020,4020,4020,0
20230822,190400,69760960,4020,4020,4020,4020,0
20230822,190300,69760960,4020,4020,4020,4020,0
20230822,190200,69760960,4020,4020,4020,4020,0
20230822,190100,69760960,4020,4020,4020,4020,0
20230822,190000,69760960,4020,4020,4020,4020,0
20230822,185900,69760960,4020,4020,4020,4020,0
20230822,185800,69760960,4020,4020,4020,4020,0
20230822,185700,69760960,4020,4020,4020,4020,0
20230822,185600,69760960,4020,4020,4020,4020,0
20230822,185500,69760960,4020,4020,4020,4020,0
20230822,185400,69760960,4020,4020,4020,4020,0
20230822,185300,69760960,4020,4020,4020,4020,0
20230822,185200,69760960,4020,4020,4020,4020,0
20230822,185100,69760960,4020,4020,4020,4020,0
20230822,185000,69760960,4020,4020,4020,4020,0
20230822,184900,69760960,4020,4020,4020,4020,0
20230822,184800,69760960,4020,4020,4020,4020,0
20230822,184700,69760960,4020,4020,4020,4020,0
20230822,184600,69760960,4020,4020,4020,4020,0
20230822,184500,69760960,4020,4020,4020,4020,0
20230822,184400,69760960,4020,4020,4020,4020,195
20230822,184300,69760960,4020,4020,4020,4020,0
20230822,184200,69760960,4020,4020,4020,4020,0
20230822,184100,69760960,4020,4020,4020,4020,0
20230822,184000,69760960,4020,4020,4020,4020,0
20230822,183900,69760960,4020,4020,4020,4020,0
20230822,183800,69760960,4020,4020,4020,4020,0
20230822,183700,69760960,4020,4020,4020,4020,0
20230822,183600,69760960,4020,4020,4020,4020,0
20230822,183500,69760960,4020,4020,4020,4020,0
20230822,183400,69760960,4020,4020,4020,4020,0
20230822,183300,69760960,4020,4020,4020,4020,0
20230822,183200,69760960,4020,4020,4020,4020,0
20230822,183100,69760960,4020,4020,4020,4020,0
20230822,183000,69760960,4020,4020,4020,4020,0
20230822,182900,69760960,4020,4020,4020,4020,0
20230822,182800,69760960,4020,4020,4020,4020,0
20230822,182700,69760960,4020,4020,4020,4020,0
20230822,182600,69760960,4020,4020,4020,4020,0
20230822,182500,69760960,4020,4020,4020,4020,0
20230822,182400,69760960,4020,4020,4020,4020,0
20230822,182300,69760960,4020,4020,4020,4020,0
20230822,182200,69760960,4020,4020,4020,4020,0
20230822,182100,69760960,4020,4020,4020,4020,0
20230822,182000,69760960,4020,4020,4020,4020,0
20230822,181900,69760960,4020,4020,4020,4020,0
20230822,181800,69760960,4020,4020,4020,4020,0
20230822,181700,69760960,4020,4020,4020,4020,0
20230822,181600,69760960,4020,4020,4020,4020,0
20230822,181500,69760960,4020,4020,4020,4020,0
20230822,181400,69760960,4020,4020,4020,4020,195
20230822,181300,69760960,4020,4020,4020,4020,0
20230822,181200,69760960,4020,4020,4020,4020,0
20230822,181100,69760960,4020,4020,4020,4020,0
20230822,181000,69760960,4020,4020,4020,4020,0
20230822,180900,69760960,4020,4020,4020,4020,0
20230822,180800,69760960,4020,4020,4020,4020,0
20230822,180700,69760960,4020,4020,4020,4020,0
20230822,180600,69760960,4020,4020,4020,4020,0
20230822,180500,69760960,4020,4020,4020,4020,0
20230822,180400,69760960,4020,4020,4020,4020,0
20230822,180300,69760960,4020,4020,4020,4020,0
20230822,180200,69760960,4020,4020,4020,4020,0
20230822,180100,69760960,4020,4020,4020,4020,0
20230822,180000,69760960,4020,4020,4020,4020,0
20230822,175900,69760960,4020,4020,4020,4020,0
20230822,175800,69760960,4020,4020,4020,4020,0
20230822,175700,69760960,4020,4020,4020,4020,0
20230822,175600,69760960,4020,4020,4020,4020,0
20230822,175500,69760960,4020,4020,4020,4020,0
20230822,175400,69760960,4020,4020,4020,4020,0
20230822,175300,69760960,4020,4020,4020,4020,0
20230822,175200,69760960,4020,4020,4020,4020,0
20230822,175100,69760960,4020,4020,4020,4020,0
20230822,175000,69760960,4020,4020,4020,4020,0
20230822,174900,69760960,4020,4020,4020,4020,0
20230822,174800,69760960,4020,4020,4020,4020,0
20230822,174700,69760960,4020,4020,4020,4020,0
20230822,174600,69760960,4020,4020,4020,4020,0
20230822,174500,69760960,4020,4020,4020,4020,0
20230822,174400,69760960,4020,4020,4020,4020,195
20230822,174300,69760960,4020,4020,4020,4020,0
20230822,174200,69760960,4020,4020,4020,4020,0
20230822,174100,69760960,4020,4020,4020,4020,0
20230822,174000,69760960,4020,4020,4020,4020,0
20230822,173900,69760960,4020,4020,4020,4020,0
20230822,173800,69760960,4020,4020,4020,4020,0
20230822,173700,69760960,4020,4020,4020,4020,0
20230822,173600,69760960,4020,4020,4020,4020,0
20230822,173500,69760960,4020,4020,4020,4020,0
20230822,173400,69760960,4020,4020,4020,4020,0
20230822,173300,69760960,4020,4020,4020,4020,0
20230822,173200,69760960,4020,4020,4020,4020,0
20230822,173100,69760960,4020,4020,4020,4020,0
20230822,173000,69760960,4020,4020,4020,4020,0
20230822,172900,69760960,4020,4020,4020,4020,0
20230822,172800,69760960,4020,4020,4020,4020,0
20230822,172700,69760960,4020,4020,4020,4020,0
20230822,172600,69760960,4020,4020,4020,4020,0
20230822,172500,69760960,4020,4020,4020,4020,0
20230822,172400,69760960,4020,4020,4020,4020,0
20230822,172300,69760960,4020,4020,4020,4020,0
20230822,172200,69760960,4020,4020,4020,4020,0
20230822,172100,69760960,4020,4020,4020,4020,0
20230822,172000,69760960,4020,4020,4020,4020,0
20230822,171900,69760960,4020,4020,4020,4020,0
20230822,171800,69760960,4020,4020,4020,4020,0
20230822,171700,69760960,4020,4020,4020,4020,0
20230822,171600,69760960,4020,4020,4020,4020,0
20230822,171500,69760960,4020,4020,4020,4020,0
20230822,171400,69760960,4020,4020,4020,4020,195
20230822,171300,69760960,4020,4020,4020,4020,0
20230822,171200,69760960,4020,4020,4020,4020,0
20230822,171100,69760960,4020,4020,4020,4020,0
20230822,171000,69760960,4020,4020,4020,4020,0
20230822,170900,69760960,4020,4020,4020,4020,0
20230822,170800,69760960,4020,4020,4020,4020,0
20230822,170700,69760960,4020,4020,4020,4020,0
20230822,170600,69760960,4020,4020,4020,4020,0
20230822,170500,69760960,4020,4020,4020,4020,0
20230822,170400,69760960,4020,4020,4020,4020,0
20230822,170300,69760960,4020,4020,4020,4020,0
20230822,170200,69760960,4020,4020,4020,4020,0
20230822,170100,69760960,4020,4020,4020,4020,0
20230822,170000,69760960,4020,4020,4020,4020,0
20230822,165900,69760960,4020,4020,4020,4020,0
20230822,165800,69760960,4020,4020,4020,4020,0
20230822,165700,69760960,4020,4020,4020,4020,0
20230822,165600,69760960,4020,4020,4020,4020,0
20230822,165500,69760960,4020,4020,4020,4020,0
20230822,165400,69760960,4020,4020,4020,4020,0
20230822,165300,69760960,4020,4020,4020,4020,0
20230822,165200,69760960,4020,4020,4020,4020,0
20230822,165100,69760960,4020,4020,4020,4020,0
20230822,165000,69760960,4020,4020,4020,4020,0
20230822,164900,69760960,4020,4020,4020,4020,0
20230822,164800,69760960,4020,4020,4020,4020,0
20230822,164700,69760960,4020,4020,4020,4020,0
20230822,164600,69760960,4020,4020,4020,4020,0
20230822,164500,69760960,4020,4020,4020,4020,0
20230822,164400,69760960,4020,4020,4020,4020,195
20230822,164300,69760960,4020,4020,4020,4020,0
20230822,164200,69760960,4020,4020,4020,4020,0
20230822,164100,69760960,4020,4020,4020,4020,0
20230822,164000,69760960,4020,4020,4020,4020,0
20230822,163900,69760960,4020,4020,4020,4020,0
20230822,163800,69760960,4020,4020,4020,4020,0
20230822,163700,69760960,4020,4020,4020,4020,0
20230822,163600,69760960,4020,4020,4020,4020,0
20230822,163500,69760960,4020,4020,4020,4020,0
20230822,163400,69760960,4020,4020,4020,4020,0
20230822,163300,69760960,4020,4020,4020,4020,0
20230822,163200,69760960,4020,4020,4020,4020,0
20230822,163100,69760960,4020,4020,4020,4020,0
20230822,163000,69760960,4020,4020,4020,4020,0
20230822,162900,69760960,4020,4020,4020,4020,0
20230822,162800,69760960,4020,4020,4020,4020,0
20230822,162700,69760960,4020,4020,4020,4020,0
20230822,162600,69760960,4020,4020,4020,4020,0
20230822,162500,69760960,4020,4020,4020,4020,0
20230822,162400,69760960,4020,4020,4020,4020,0
20230822,162300,69760960,4020,4020,4020,4020,0
20230822,162200,69760960,4020,4020,4020,4020,0
20230822,162100,69760960,4020,4020,4020,4020,0
20230822,162000,69760960,4020,4020,4020,4020,0
20230822,161900,69760960,4020,4020,4020,4020,0
20230822,161800,69760960,4020,4020,4020,4020,0
20230822,161700,69760960,4020,4020,4020,4020,0
20230822,161600,69760960,4020,4020,4020,4020,0
20230822,161500,69760960,4020,4020,4020,4020,0
20230822,161400,69760960,4020,4020,4020,4020,195
20230822,161300,69760960,4020,4020,4020,4020,0
20230822,161200,69760960,4020,4020,4020,4020,0
20230822,161100,69760960,4020,4020,4020,4020,0
20230822,161000,69760960,4020,4020,4020,4020,0
20230822,160900,69760960,4020,4020,4020,4020,0
20230822,160800,69760960,4020,4020,4020,4020,0
20230822,160700,69760960,4020,4020,4020,4020,0
20230822,160600,69760960,4020,4020,4020,4020,0
20230822,160500,69760960,4020,4020,4020,4020,0
20230822,160400,69760960,4020,4020,4020,4020,0
20230822,160300,69760960,4020,4020,4020,4020,0
20230822,160200,69760960,4020,4020,4020,4020,0
20230822,160100,69760960,4020,4020,4020,4020,0
20230822,160000,69760960,4020,4020,4020,4020,0
20230822,155900,69760960,4020,4020,4020,4020,0
20230822,155800,69760960,4020,4020,4020,4020,0
20230822,155700,69760960,4020,4020,4020,4020,0
20230822,155600,69760960,4020,4020,4020,4020,0
20230822,155500,69760960,4020,4020,4020,4020,0
20230822,155400,69760960,4020,4020,4020,4020,0
20230822,155300,69760960,4020,4020,4020,4020,0
20230822,155200,69760960,4020,4020,4020,4020,0
20230822,155100,69760960,4020,4020,4020,4020,0
20230822,155000,69760960,4020,4020,4020,4020,0
20230822,154900,69760960,4020,4020,4020,4020,0
20230822,154800,69760960,4020,4020,4020,4020,0
20230822,154700,69760960,4020,4020,4020,4020,0
20230822,154600,69760960,4020,4020,4020,4020,0
20230822,154500,69760960,4020,4020,4020,4020,0
20230822,154400,69760960,4020,4020,4020,4020,195
20230822,154300,69760960,4020,4020,4020,4020,0
20230822,154200,69760960,4020,4020,4020,4020,0
20230822,154100,69760960,4020,4020,4020,4020,0
20230822,154000,69760960,4020,4020,4020,4020,0
20230822,153900,69760960,4020,4020,4020,4020,0
20230822,153800,69760960,4020,4020,4020,4020,0
20230822,153700,69760960,4020,4020,4020,4020,0
20230822,153600,69760960,4020,4020,4020,4020,0
20230822,153500,69760960,4020,4020,4020,4020,0
20230822,153400,69760960,4020,4020,4020,4020,0
20230822,153300,69760960,4020,4020,4020,4020,0
20230822,153200,69760960,4020,4020,4020,4020,0
20230822,153100,69760960,4020,4020,4020,4020,0
20230822,153000,69760960,4020,4020,4020,4020,195
20230822,152900,68977060,4020,4020,4020,4020,0
20230822,152800,68977060,4020,4020,4020,4020,0
20230822,152700,68977060,4020,4020,4020,4020,0
20230822,152600,68977060,4020,4020,4020,4020,0
20230822,152500,68977060,4020,4020,4020,4020,0
20230822,152400,68977060,4020,4020,4020,4020,0
20230822,152300,68977060,4020,4020,4020,4020,0
20230822,152200,68977060,4020,4020,4020,4020,0
20230822,152100,68977060,4020,4020,4020,4020,0
20230822,152000,68977060,4020,4020,4020,4020,0
20230822,151900,68977060,4020,4010,4020,4010,194
20230822,151800,68199080,4010,4010,4010,4010,1
20230822,151700,68195070,3990,4010,4010,3990,123
20230822,151600,67702300,4010,4010,4010,4010,0
20230822,151500,67702300,4010,4010,4010,4010,0
20230822,151400,67702300,4010,4010,4010,4010,0
20230822,151300,67702300,4010,4010,4010,4010,0
20230822,151200,67702300,4010,4010,4010,4010,0
20230822,151100,67702300,4010,4010,4010,4010,0
20230822,151000,67702300,4010,4010,4010,4010,0
20230822,150900,67702300,4010,4010,4010,4010,0
20230822,150800,67702300,4010,4010,4010,4010,0
20230822,150700,67702300,4010,4010,4010,4010,0
20230822,150600,67702300,4010,4010,4010,4010,0
20230822,150500,67702300,4010,4010,4010,4010,2
20230822,150400,67694280,4010,4005,4010,4005,4
20230822,150300,67678250,3990,3990,3990,3990,2
20230822,150200,67670270,4010,4010,4010,4010,0
20230822,150100,67670270,4010,4010,4010,4010,2
20230822,150000,67662250,4010,4010,4010,4010,0
20230822,145900,67662250,4010,4010,4010,4010,0
20230822,145800,67662250,4010,4010,4010,4010,0
20230822,145700,67662250,4010,4000,4010,3985,2732
20230822,145600,56735170,4000,3990,4000,3990,16
20230822,145500,56671310,4000,3990,4000,3990,107
20230822,145400,56244320,3990,3985,3990,3985,280
20230822,145300,55128510,3990,3990,3990,3990,2
20230822,145200,55120530,3985,3990,3990,3985,305
20230822,145100,53903760,3995,3995,3995,3995,2
20230822,145000,53895770,3990,3990,3990,3990,0
20230822,144900,53895770,3990,3995,3995,3990,3
20230822,144800,53883790,3990,3990,3990,3990,180
20230822,144700,53165590,3990,3990,3990,3990,2
20230822,144600,53157610,3990,3990,3990,3990,5
20230822,144500,53137660,4000,4000,4000,4000,0
20230822,144400,53137660,4000,4000,4000,4000,2
20230822,144300,53129660,3990,3990,3990,3990,0
20230822,144200,53129660,3990,3990,3990,3990,0
20230822,144100,53129660,3990,3990,3990,3990,0
20230822,144000,53129660,3990,3990,3990,3990,0
20230822,143900,53129660,3990,3990,3990,3990,0
20230822,143800,53129660,3990,3990,3990,3990,5
20230822,143700,53109710,4005,4005,4005,4005,0
20230822,143600,53109710,4005,4005,4005,4005,0
20230822,143500,53109710,4005,4005,4005,4005,50
20230822,143400,52909460,4005,4005,4005,4005,0
20230822,143300,52909460,4005,4005,4005,4005,2
20230822,143200,52901450,3995,3995,3995,3995,0
20230822,143100,52901450,3995,3995,3995,3995,126
20230822,143000,52398080,3995,3990,3995,3990,454
20230822,142900,50584850,3995,3995,3995,3995,0
20230822,142800,50584850,3995,3995,3995,3995,0
20230822,142700,50584850,3995,3995,3995,3995,0
20230822,142600,50584850,3995,3995,3995,3995,0
20230822,142500,50584850,3995,3995,3995,3995,14
20230822,142400,50528920,3985,3990,3990,3985,93
20230822,142300,50158030,3995,3995,3995,3995,0
20230822,142200,50158030,3995,3995,3995,3995,0
20230822,142100,50158030,3995,3995,3995,3995,0
20230822,142000,50158030,3995,3995,3995,3995,0
20230822,141900,50158030,3995,3995,3995,3995,2
20230822,141800,50150040,3985,3985,3985,3985,0
20230822,141700,50150040,3985,3985,3985,3985,0
20230822,141600,50150040,3985,3985,3985,3985,9
20230822,141500,50114175,3985,3990,3990,3985,333
20230822,141400,48785670,4000,4000,4000,4000,0
20230822,141300,48785670,4000,4000,4000,4000,0
20230822,141200,48785670,4000,4000,4000,4000,2
20230822,141100,48777670,3995,3995,3995,3995,200
20230822,141000,47978670,4010,4010,4010,4010,0
20230822,140900,47978670,4010,4010,4010,4010,0
20230822,140800,47978670,4010,4010,4010,4010,0
20230822,140700,47978670,4010,4010,4010,4010,0
20230822,140600,47978670,4010,4010,4010,4010,0
20230822,140500,47978670,4010,4010,4010,4010,0
20230822,140400,47978670,4010,4010,4010,4010,0
20230822,140300,47978670,4010,4010,4010,4010,0
20230822,140200,47978670,4010,4010,4010,4010,0
20230822,140100,47978670,4010,4010,4010,4010,0
20230822,140000,47978670,4010,4010,4010,4010,0
20230822,135900,47978670,4010,3985,4010,3985,8
20230822,135800,47946740,4010,4010,4010,4010,0
20230822,135700,47946740,4010,4010,4010,4010,2
20230822,135600,47938720,3985,3985,3985,3985,14
20230822,135500,47882930,4010,4010,4010,4010,0
20230822,135400,47882930,4010,4010,4010,4010,0
20230822,135300,47882930,4010,4010,4010,4010,0
20230822,135200,47882930,4010,4010,4010,4010,0
20230822,135100,47882930,4010,4010,4010,4010,0
20230822,135000,47882930,4010,4010,4010,4010,0
20230822,134900,47882930,4010,4010,4010,4010,2
20230822,134800,47874910,4020,4020,4020,4020,0
20230822,134700,47874910,4020,4020,4020,4020,0
20230822,134600,47874910,4020,4020,4020,4020,0
20230822,134500,47874910,4020,4020,4020,4020,0
20230822,134400,47874910,4020,4020,4020,4020,0
20230822,134300,47874910,4020,4020,4020,4020,0
20230822,134200,47874910,4020,4020,4020,4020,0
20230822,134100,47874910,4020,4020,4020,4020,0
20230822,134000,47874910,4020,4020,4020,4020,0
20230822,133900,47874910,4020,4020,4020,4020,0
20230822,133800,47874910,4020,3990,4020,3990,88
20230822,133700,47523760,3980,3980,3980,3980,0
20230822,133600,47523760,3980,3980,3980,3980,125
20230822,133500,47026260,3990,3985,3990,3980,217
20230822,133400,46161610,3990,3990,3990,3990,10
20230822,133300,46121710,4010,4010,4010,4010,0
20230822,133200,46121710,4010,4010,4010,4010,2
20230822,133100,46113690,3990,3990,3990,3990,9
20230822,133000,46077780,3990,3990,3990,3990,0
20230822,132900,46077780,3990,3995,3995,3990,353
20230822,132800,44669165,4015,4015,4015,4015,0
20230822,132700,44669165,4015,4015,4015,4015,25
20230822,132600,44568790,4015,4015,4015,4015,0
20230822,132500,44568790,4015,4015,4015,4015,0
20230822,132400,44568790,4015,4015,4015,4015,0
20230822,132300,44568790,4015,4015,4015,4015,0
20230822,132200,44568790,4015,4015,4015,4015,0
20230822,132100,44568790,4015,4015,4015,4015,0
20230822,132000,44568790,4015,4015,4015,4015,0
20230822,131900,44568790,4015,4015,4015,4015,0
20230822,131800,44568790,4015,4015,4015,4015,0
20230822,131700,44568790,4015,4015,4015,4015,0
20230822,131600,44568790,4015,4015,4015,4015,0
20230822,131500,44568790,4015,3995,4015,3995,202
20230822,131400,43761760,4020,4020,4020,4020,0
20230822,131300,43761760,4020,4020,4020,4020,0
20230822,131200,43761760,4020,4020,4020,4020,0
20230822,131100,43761760,4020,4020,4020,4020,0
20230822,131000,43761760,4020,4020,4020,4020,0
20230822,130900,43761760,4020,4020,4020,4020,0
20230822,130800,43761760,4020,4020,4020,4020,0
20230822,130700,43761760,4020,4020,4020,4020,1
20230822,130600,43757740,4020,4020,4020,4020,0
20230822,130500,43757740,4020,4020,4020,4020,0
20230822,130400,43757740,4020,4020,4020,4020,2
20230822,130300,43749700,4020,4020,4020,4020,0
20230822,130200,43749700,4020,4015,4020,4015,187
20230822,130100,42998160,4015,4015,4015,4015,1
20230822,130000,42994145,4010,4010,4010,4005,200
20230822,125900,42192160,4010,4010,4010,4010,0
20230822,125800,42192160,4010,4010,4010,4010,0
20230822,125700,42192160,4010,4010,4010,4010,0
20230822,125600,42192160,4010,4010,4010,4010,0
20230822,125500,42192160,4010,4010,4010,4010,0
20230822,125400,42192160,4010,4010,4010,4010,0
20230822,125300,42192160,4010,4010,4010,4010,0
20230822,125200,42192160,4010,4010,4010,4010,0
20230822,125100,42192160,4010,4010,4010,4010,1
20230822,125000,42188150,4010,4010,4010,4010,0
20230822,124900,42188150,4010,4010,4010,4010,0
20230822,124800,42188150,4010,4010,4010,4010,0
20230822,124700,42188150,4010,4010,4010,4010,0
20230822,124600,42188150,4010,4010,4010,4010,0
20230822,124500,42188150,4010,4010,4010,4010,14
20230822,124400,42132010,4015,4015,4015,4015,0
20230822,124300,42132010,4015,4015,4015,4015,0
20230822,124200,42132010,4015,4015,4015,4015,0
20230822,124100,42132010,4015,4015,4015,4015,0
20230822,124000,42132010,4015,4015,4015,4015,0
20230822,123900,42132010,4015,4015,4015,4015,0
20230822,123800,42132010,4015,4000,4015,4000,373
20230822,123700,40637385,4005,4005,4005,4005,0
20230822,123600,40637385,4005,3995,4005,3995,7
20230822,123500,40609400,4005,4005,4005,4005,0
20230822,123400,40609400,4005,3995,4005,3995,4
20230822,123300,40593400,3995,3995,3995,3995,0
20230822,123200,40593400,3995,3995,3995,3995,0
20230822,123100,40593400,3995,3995,3995,3995,1
20230822,123000,40589405,3995,3995,3995,3995,50
20230822,122900,40389655,3995,3995,3995,3995,1
20230822,122800,40385660,4000,4000,4000,4000,0
20230822,122700,40385660,4000,4000,4000,4000,0
20230822,122600,40385660,4000,4000,4000,4000,0
20230822,122500,40385660,4000,4000,4000,4000,0
20230822,122400,40385660,4000,4000,4000,4000,0
20230822,122300,40385660,4000,4000,4000,4000,2
20230822,122200,40377660,4000,4000,4000,4000,177
20230822,122100,39669660,4000,4000,4000,4000,0
20230822,122000,39669660,4000,4000,4000,4000,2
20230822,121900,39661660,3990,3990,3990,3990,0
20230822,121800,39661660,3990,3990,3990,3990,0
20230822,121700,39661660,3990,3990,3990,3990,0
20230822,121600,39661660,3990,3990,3990,3990,0
20230822,121500,39661660,3990,3990,3990,3990,317
20230822,121400,38396830,3990,3990,3990,3990,0
20230822,121300,38396830,3990,3990,3990,3990,0
20230822,121200,38396830,3990,3990,3990,3990,0
20230822,121100,38396830,3990,3990,3990,3990,0
20230822,121000,38396830,3990,3990,3990,3990,0
20230822,120900,38396830,3990,3990,3990,3990,0
20230822,120800,38396830,3990,3990,3990,3990,0
20230822,120700,38396830,3990,3990,3990,3990,2
20230822,120600,38388850,3990,3990,3990,3990,0
20230822,120500,38388850,3990,3990,3990,3990,100
20230822,120400,37989850,3990,3990,3990,3990,1
20230822,120300,37985860,3985,3985,3985,3985,0
20230822,120200,37985860,3985,3990,3990,3985,28
20230822,120100,37874155,3985,3985,3985,3985,1
20230822,120000,37870170,3985,3990,3990,3985,7
20230822,115900,37842270,3990,3990,3990,3990,0
20230822,115800,37842270,3990,3990,3990,3990,50
20230822,115700,37642770,3990,3990,3990,3990,0
20230822,115600,37642770,3990,3990,3990,3990,0
20230822,115500,37642770,3990,3985,3990,3985,14
20230822,115400,37586915,3985,3985,3985,3985,0
20230822,115300,37586915,3985,3985,3985,3985,0
20230822,115200,37586915,3985,3985,3985,3985,8
20230822,115100,37555035,3985,3985,3985,3985,253
20230822,115000,36546830,3990,3990,3990,3990,0
20230822,114900,36546830,3990,3990,3990,3990,141
20230822,114800,35984240,3995,3995,3995,3995,0
20230822,114700,35984240,3995,3995,3995,3995,0
20230822,114600,35984240,3995,3995,3995,3995,0
20230822,114500,35984240,3995,3995,3995,3995,7
20230822,114400,35956275,3995,3995,3995,3995,4
20230822,114300,35940295,3995,3995,3995,3995,0
20230822,114200,35940295,3995,3995,3995,3995,0
20230822,114100,35940295,3995,3995,3995,3995,2
20230822,114000,35932305,3995,3995,3995,3995,98
20230822,113900,35540795,4000,3995,4000,3995,36
20230822,113800,35396965,4000,4000,4000,4000,4
20230822,113700,35380965,4000,4000,4000,4000,0
20230822,113600,35380965,4000,4000,4000,4000,2
20230822,113500,35372965,4000,4000,4000,4000,0
20230822,113400,35372965,4000,3995,4000,3995,43
20230822,113300,35201170,3995,3995,3995,3995,5
20230822,113200,35181195,3995,3995,3995,3995,0
20230822,113100,35181195,3995,3995,3995,3995,0
20230822,113000,35181195,3995,3995,3995,3995,2
20230822,112900,35173205,3995,3995,3995,3995,0
20230822,112800,35173205,3995,3995,3995,3995,5
20230822,112700,35153230,3995,3995,3995,3995,0
20230822,112600,35153230,3995,3995,3995,3995,204
20230822,112500,34338250,3995,3995,3995,3995,6
20230822,112400,34314280,3995,3995,3995,3995,0
20230822,112300,34314280,3995,3995,3995,3995,0
20230822,112200,34314280,3995,3995,3995,3995,2
20230822,112100,34306290,3995,3995,3995,3995,5
20230822,112000,34286315,3995,3995,3995,3995,3
20230822,111900,34274330,3990,3990,3990,3990,9
20230822,111800,34238420,3990,3995,3995,3990,107
20230822,111700,33811240,3995,3995,3995,3995,0
20230822,111600,33811240,3995,3995,3995,3995,5
20230822,111500,33791265,3995,3995,3995,3995,1
20230822,111400,33787270,3995,3995,3995,3995,1
20230822,111300,33783275,3995,3995,3995,3995,0
20230822,111200,33783275,3995,3995,3995,3995,0
20230822,111100,33783275,3995,3995,3995,3995,5
20230822,111000,33763300,3995,3995,3995,3995,0
20230822,110900,33763300,3995,3995,3995,3995,0
20230822,110800,33763300,3995,3995,3995,3995,0
20230822,110700,33763300,3995,3995,3995,3995,0
20230822,110600,33763300,3995,3995,3995,3995,5
20230822,110500,33743325,3995,3995,3995,3995,14
20230822,110400,33687395,3995,3995,3995,3995,0
20230822,110300,33687395,3995,3995,3995,3995,4
20230822,110200,33671415,3995,3995,3995,3995,0
20230822,110100,33671415,3995,3995,3995,3995,5
20230822,110000,33651440,3995,3995,3995,3995,0
20230822,105900,33651440,3995,3995,3995,3995,0
20230822,105800,33651440,3995,3995,3995,3995,0
20230822,105700,33651440,3995,3995,3995,3995,0
20230822,105600,33651440,3995,3995,3995,3995,0
20230822,105500,33651440,3995,3995,3995,3995,0
20230822,105400,33651440,3995,3995,3995,3995,0
20230822,105300,33651440,3995,3995,3995,3995,0
20230822,105200,33651440,3995,3995,3995,3995,1
20230822,105100,33647445,3990,3995,3995,3990,457
20230822,105000,31823995,3995,3995,3995,3995,0
20230822,104900,31823995,3995,3995,3995,3995,0
20230822,104800,31823995,3995,3995,3995,3995,0
20230822,104700,31823995,3995,3995,3995,3995,0
20230822,104600,31823995,3995,3995,3995,3995,12
20230822,104500,31776055,3995,3995,3995,3995,0
20230822,104400,31776055,3995,3995,3995,3995,0
20230822,104300,31776055,3995,3995,3995,3995,0
20230822,104200,31776055,3995,3995,3995,3995,0
20230822,104100,31776055,3995,3995,3995,3995,0
20230822,104000,31776055,3995,3995,3995,3995,0
20230822,103900,31776055,3995,3995,3995,3995,2
20230822,103800,31768065,3995,3995,3995,3995,101
20230822,103700,31364570,3995,3995,3995,3995,0
20230822,103600,31364570,3995,3995,3995,3995,0
20230822,103500,31364570,3995,3995,3995,3995,0
20230822,103400,31364570,3995,3995,3995,3995,0
20230822,103300,31364570,3995,3995,3995,3995,0
20230822,103200,31364570,3995,3995,3995,3995,0
20230822,103100,31364570,3995,3995,3995,3995,5
20230822,103000,31344595,3995,3995,3995,3995,0
20230822,102900,31344595,3995,3995,3995,3995,0
20230822,102800,31344595,3995,3995,3995,3995,0
20230822,102700,31344595,3995,3995,3995,3995,0
20230822,102600,31344595,3995,3995,3995,3995,5
20230822,102500,31324620,3995,3995,3995,3995,0
20230822,102400,31324620,3995,3990,3995,3990,124
20230822,102300,30829850,3995,3995,3995,3995,5
20230822,102200,30809875,3995,3995,3995,3995,0
20230822,102100,30809875,3995,3995,3995,3995,0
20230822,102000,30809875,3995,3995,3995,3995,0
20230822,101900,30809875,3995,3995,3995,3995,0
20230822,101800,30809875,3995,3995,3995,3995,5
20230822,101700,30789900,3995,3995,3995,3995,2
20230822,101600,30781910,3990,3990,3995,3990,9
20230822,101500,30745990,3990,3990,3990,3990,0
20230822,101400,30745990,3990,3990,3990,3990,0
20230822,101300,30745990,3990,3990,3990,3990,95
20230822,101200,30366940,3995,3995,3995,3995,0
20230822,101100,30366940,3995,3995,3995,3995,5
20230822,101000,30346965,3995,3995,3995,3995,0
20230822,100900,30346965,3995,3995,3995,3995,0
20230822,100800,30346965,3995,3995,3995,3995,0
20230822,100700,30346965,3995,3995,3995,3990,322
20230822,100600,29060740,3995,3995,3995,3995,5
20230822,100500,29040765,3995,3995,3995,3995,0
20230822,100400,29040765,3995,3995,3995,3995,2
20230822,100300,29032775,3995,3995,3995,3995,0
20230822,100200,29032775,3995,3995,3995,3995,0
20230822,100100,29032775,3995,3995,3995,3995,7
20230822,100000,29004810,3995,3995,3995,3995,314
20230822,095900,27750380,3995,3995,3995,3995,0
20230822,095800,27750380,3995,3995,3995,3995,20
20230822,095700,27670480,3995,3995,3995,3995,0
20230822,095600,27670480,3995,3995,3995,3995,8
20230822,095500,27638520,3995,3995,3995,3995,0
20230822,095400,27638520,3995,3995,3995,3995,0
20230822,095300,27638520,3995,3995,3995,3995,0
20230822,095200,27638520,3995,3995,3995,3995,0
20230822,095100,27638520,3995,3995,3995,3995,0
20230822,095000,27638520,3995,3995,3995,3995,0
20230822,094900,27638520,3995,3995,3995,3995,100
20230822,094800,27239020,3995,3995,3995,3995,0
20230822,094700,27239020,3995,3995,3995,3995,0
20230822,094600,27239020,3995,3995,3995,3995,4
20230822,094500,27223040,3995,3995,3995,3995,0
20230822,094400,27223040,3995,3995,3995,3995,0
20230822,094300,27223040,3995,3995,3995,3995,0
20230822,094200,27223040,3995,3995,3995,3995,2
20230822,094100,27215050,3990,3990,3990,3990,0
20230822,094000,27215050,3990,3990,3990,3990,0
20230822,093900,27215050,3990,3990,3990,3990,0
20230822,093800,27215050,3990,3990,3990,3990,25
20230822,093700,27115300,3990,3990,3990,3990,31
20230822,093600,26991610,3990,3990,3990,3990,0
20230822,093500,26991610,3990,3990,3990,3990,265
20230822,093400,25934260,3990,3980,3990,3975,98
20230822,093300,25544605,3980,3980,3980,3980,0
20230822,093200,25544605,3980,3980,3980,3980,0
20230822,093100,25544605,3980,3980,3980,3980,0
20230822,093000,25544605,3980,3980,3980,3980,0
20230822,092900,25544605,3980,3990,3990,3980,205
20230822,092800,24727335,3990,3990,3990,3990,20
20230822,092700,24647535,3990,3990,3990,3990,1
20230822,092600,24643545,3995,3990,3995,3980,397
20230822,092500,23059875,3995,3985,3995,3980,455
20230822,092400,21247030,4000,4000,4000,4000,21
20230822,092300,21163030,4005,3990,4005,3985,390
20230822,092200,19607265,4010,3995,4010,3995,77
20230822,092100,19299635,4010,3995,4010,3995,5
20230822,092000,19279630,4000,4000,4000,4000,1
20230822,091900,19275630,4005,4005,4005,4005,0
20230822,091800,19275630,4005,4005,4005,4005,0
20230822,091700,19275630,4005,3995,4005,3995,23
20230822,091600,19183725,3995,3995,3995,3995,54
20230822,091500,18967995,4020,4020,4020,4020,0
20230822,091400,18967995,4020,4020,4020,4020,0
20230822,091300,18967995,4020,4020,4020,4020,0
20230822,091200,18967995,4020,4020,4020,4020,0
20230822,091100,18967995,4020,4020,4020,4020,2
20230822,091000,18959955,4020,4020,4020,4020,0
20230822,090900,18959955,4020,3995,4020,3990,1740
20230822,090800,12009925,3995,3995,3995,3995,0
20230822,090700,12009925,3995,4020,4020,3995,58
20230822,090600,11778140,4020,4020,4020,4020,3
20230822,090500,11766080,3995,4005,4005,3995,649
20230822,090400,9170100,4030,4030,4030,4030,0
20230822,090300,9170100,4030,4030,4030,4030,1
20230822,090200,9166070,4015,4015,4015,4015,478
20230822,090100,7246900,4075,4075,4075,4075,0
20230822,090000,7246900,4075,4035,4075,4035,1796