KissMeData/100660/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194700,170146605,4940,4940,4940,4940,337
20230822,194600,170146605,4940,4940,4940,4940,0
20230822,194500,170146605,4940,4940,4940,4940,0
20230822,194400,170146605,4940,4940,4940,4940,0
20230822,194300,170146605,4940,4940,4940,4940,0
20230822,194200,170146605,4940,4940,4940,4940,0
20230822,194100,170146605,4940,4940,4940,4940,0
20230822,194000,170146605,4940,4940,4940,4940,0
20230822,193900,170146605,4940,4940,4940,4940,0
20230822,193800,170146605,4940,4940,4940,4940,0
20230822,193700,170146605,4940,4940,4940,4940,0
20230822,193600,170146605,4940,4940,4940,4940,0
20230822,193500,170146605,4940,4940,4940,4940,0
20230822,193400,170146605,4940,4940,4940,4940,0
20230822,193300,170146605,4940,4940,4940,4940,0
20230822,193200,170146605,4940,4940,4940,4940,0
20230822,193100,170146605,4940,4940,4940,4940,0
20230822,193000,170146605,4940,4940,4940,4940,0
20230822,192900,170146605,4940,4940,4940,4940,0
20230822,192800,170146605,4940,4940,4940,4940,0
20230822,192700,170146605,4940,4940,4940,4940,0
20230822,192600,170146605,4940,4940,4940,4940,0
20230822,192500,170146605,4940,4940,4940,4940,0
20230822,192400,170146605,4940,4940,4940,4940,0
20230822,192300,170146605,4940,4940,4940,4940,0
20230822,192200,170146605,4940,4940,4940,4940,0
20230822,192100,170146605,4940,4940,4940,4940,0
20230822,192000,170146605,4940,4940,4940,4940,0
20230822,191900,170146605,4940,4940,4940,4940,0
20230822,191800,170146605,4940,4940,4940,4940,0
20230822,191700,170146605,4940,4940,4940,4940,337
20230822,191600,170146605,4940,4940,4940,4940,0
20230822,191500,170146605,4940,4940,4940,4940,0
20230822,191400,170146605,4940,4940,4940,4940,0
20230822,191300,170146605,4940,4940,4940,4940,0
20230822,191200,170146605,4940,4940,4940,4940,0
20230822,191100,170146605,4940,4940,4940,4940,0
20230822,191000,170146605,4940,4940,4940,4940,0
20230822,190900,170146605,4940,4940,4940,4940,0
20230822,190800,170146605,4940,4940,4940,4940,0
20230822,190700,170146605,4940,4940,4940,4940,0
20230822,190600,170146605,4940,4940,4940,4940,0
20230822,190500,170146605,4940,4940,4940,4940,0
20230822,190400,170146605,4940,4940,4940,4940,0
20230822,190300,170146605,4940,4940,4940,4940,0
20230822,190200,170146605,4940,4940,4940,4940,0
20230822,190100,170146605,4940,4940,4940,4940,0
20230822,190000,170146605,4940,4940,4940,4940,0
20230822,185900,170146605,4940,4940,4940,4940,0
20230822,185800,170146605,4940,4940,4940,4940,0
20230822,185700,170146605,4940,4940,4940,4940,0
20230822,185600,170146605,4940,4940,4940,4940,0
20230822,185500,170146605,4940,4940,4940,4940,0
20230822,185400,170146605,4940,4940,4940,4940,0
20230822,185300,170146605,4940,4940,4940,4940,0
20230822,185200,170146605,4940,4940,4940,4940,0
20230822,185100,170146605,4940,4940,4940,4940,0
20230822,185000,170146605,4940,4940,4940,4940,0
20230822,184900,170146605,4940,4940,4940,4940,0
20230822,184800,170146605,4940,4940,4940,4940,0
20230822,184700,170146605,4940,4940,4940,4940,337
20230822,184600,170146605,4940,4940,4940,4940,0
20230822,184500,170146605,4940,4940,4940,4940,0
20230822,184400,170146605,4940,4940,4940,4940,0
20230822,184300,170146605,4940,4940,4940,4940,0
20230822,184200,170146605,4940,4940,4940,4940,0
20230822,184100,170146605,4940,4940,4940,4940,0
20230822,184000,170146605,4940,4940,4940,4940,0
20230822,183900,170146605,4940,4940,4940,4940,0
20230822,183800,170146605,4940,4940,4940,4940,0
20230822,183700,170146605,4940,4940,4940,4940,0
20230822,183600,170146605,4940,4940,4940,4940,0
20230822,183500,170146605,4940,4940,4940,4940,0
20230822,183400,170146605,4940,4940,4940,4940,0
20230822,183300,170146605,4940,4940,4940,4940,0
20230822,183200,170146605,4940,4940,4940,4940,0
20230822,183100,170146605,4940,4940,4940,4940,0
20230822,183000,170146605,4940,4940,4940,4940,0
20230822,182900,170146605,4940,4940,4940,4940,0
20230822,182800,170146605,4940,4940,4940,4940,0
20230822,182700,170146605,4940,4940,4940,4940,0
20230822,182600,170146605,4940,4940,4940,4940,0
20230822,182500,170146605,4940,4940,4940,4940,0
20230822,182400,170146605,4940,4940,4940,4940,0
20230822,182300,170146605,4940,4940,4940,4940,0
20230822,182200,170146605,4940,4940,4940,4940,0
20230822,182100,170146605,4940,4940,4940,4940,0
20230822,182000,170146605,4940,4940,4940,4940,0
20230822,181900,170146605,4940,4940,4940,4940,0
20230822,181800,170146605,4940,4940,4940,4940,0
20230822,181700,170146605,4940,4940,4940,4940,337
20230822,181600,170146605,4940,4940,4940,4940,0
20230822,181500,170146605,4940,4940,4940,4940,0
20230822,181400,170146605,4940,4940,4940,4940,0
20230822,181300,170146605,4940,4940,4940,4940,0
20230822,181200,170146605,4940,4940,4940,4940,0
20230822,181100,170146605,4940,4940,4940,4940,0
20230822,181000,170146605,4940,4940,4940,4940,0
20230822,180900,170146605,4940,4940,4940,4940,0
20230822,180800,170146605,4940,4940,4940,4940,0
20230822,180700,170146605,4940,4940,4940,4940,0
20230822,180600,170146605,4940,4940,4940,4940,0
20230822,180500,170146605,4940,4940,4940,4940,0
20230822,180400,170146605,4940,4940,4940,4940,0
20230822,180300,170146605,4940,4940,4940,4940,0
20230822,180200,170146605,4940,4940,4940,4940,0
20230822,180100,170146605,4940,4940,4940,4940,0
20230822,180000,170146605,4940,4940,4940,4940,0
20230822,175900,170146605,4940,4940,4940,4940,0
20230822,175800,170146605,4940,4940,4940,4940,0
20230822,175700,170146605,4940,4940,4940,4940,0
20230822,175600,170146605,4940,4940,4940,4940,0
20230822,175500,170146605,4940,4940,4940,4940,0
20230822,175400,170146605,4940,4940,4940,4940,0
20230822,175300,170146605,4940,4940,4940,4940,0
20230822,175200,170146605,4940,4940,4940,4940,0
20230822,175100,170146605,4940,4940,4940,4940,0
20230822,175000,170146605,4940,4940,4940,4940,0
20230822,174900,170146605,4940,4940,4940,4940,0
20230822,174800,170146605,4940,4940,4940,4940,0
20230822,174700,170146605,4940,4940,4940,4940,337
20230822,174600,170146605,4940,4940,4940,4940,0
20230822,174500,170146605,4940,4940,4940,4940,0
20230822,174400,170146605,4940,4940,4940,4940,0
20230822,174300,170146605,4940,4940,4940,4940,0
20230822,174200,170146605,4940,4940,4940,4940,0
20230822,174100,170146605,4940,4940,4940,4940,0
20230822,174000,170146605,4940,4940,4940,4940,0
20230822,173900,170146605,4940,4940,4940,4940,0
20230822,173800,170146605,4940,4940,4940,4940,0
20230822,173700,170146605,4940,4940,4940,4940,0
20230822,173600,170146605,4940,4940,4940,4940,0
20230822,173500,170146605,4940,4940,4940,4940,0
20230822,173400,170146605,4940,4940,4940,4940,0
20230822,173300,170146605,4940,4940,4940,4940,0
20230822,173200,170146605,4940,4940,4940,4940,0
20230822,173100,170146605,4940,4940,4940,4940,0
20230822,173000,170146605,4940,4940,4940,4940,0
20230822,172900,170146605,4940,4940,4940,4940,0
20230822,172800,170146605,4940,4940,4940,4940,0
20230822,172700,170146605,4940,4940,4940,4940,0
20230822,172600,170146605,4940,4940,4940,4940,0
20230822,172500,170146605,4940,4940,4940,4940,0
20230822,172400,170146605,4940,4940,4940,4940,0
20230822,172300,170146605,4940,4940,4940,4940,0
20230822,172200,170146605,4940,4940,4940,4940,0
20230822,172100,170146605,4940,4940,4940,4940,0
20230822,172000,170146605,4940,4940,4940,4940,0
20230822,171900,170146605,4940,4940,4940,4940,0
20230822,171800,170146605,4940,4940,4940,4940,0
20230822,171700,170146605,4940,4940,4940,4940,337
20230822,171600,170146605,4940,4940,4940,4940,0
20230822,171500,170146605,4940,4940,4940,4940,0
20230822,171400,170146605,4940,4940,4940,4940,0
20230822,171300,170146605,4940,4940,4940,4940,0
20230822,171200,170146605,4940,4940,4940,4940,0
20230822,171100,170146605,4940,4940,4940,4940,0
20230822,171000,170146605,4940,4940,4940,4940,0
20230822,170900,170146605,4940,4940,4940,4940,0
20230822,170800,170146605,4940,4940,4940,4940,0
20230822,170700,170146605,4940,4940,4940,4940,0
20230822,170600,170146605,4940,4940,4940,4940,0
20230822,170500,170146605,4940,4940,4940,4940,0
20230822,170400,170146605,4940,4940,4940,4940,0
20230822,170300,170146605,4940,4940,4940,4940,0
20230822,170200,170146605,4940,4940,4940,4940,0
20230822,170100,170146605,4940,4940,4940,4940,0
20230822,170000,170146605,4940,4940,4940,4940,0
20230822,165900,170146605,4940,4940,4940,4940,0
20230822,165800,170146605,4940,4940,4940,4940,0
20230822,165700,170146605,4940,4940,4940,4940,0
20230822,165600,170146605,4940,4940,4940,4940,0
20230822,165500,170146605,4940,4940,4940,4940,0
20230822,165400,170146605,4940,4940,4940,4940,0
20230822,165300,170146605,4940,4940,4940,4940,0
20230822,165200,170146605,4940,4940,4940,4940,0
20230822,165100,170146605,4940,4940,4940,4940,0
20230822,165000,170146605,4940,4940,4940,4940,0
20230822,164900,170146605,4940,4940,4940,4940,0
20230822,164800,170146605,4940,4940,4940,4940,0
20230822,164700,170146605,4940,4940,4940,4940,337
20230822,164600,170146605,4940,4940,4940,4940,0
20230822,164500,170146605,4940,4940,4940,4940,0
20230822,164400,170146605,4940,4940,4940,4940,0
20230822,164300,170146605,4940,4940,4940,4940,0
20230822,164200,170146605,4940,4940,4940,4940,0
20230822,164100,170146605,4940,4940,4940,4940,0
20230822,164000,170146605,4940,4940,4940,4940,0
20230822,163900,170146605,4940,4940,4940,4940,0
20230822,163800,170146605,4940,4940,4940,4940,0
20230822,163700,170146605,4940,4940,4940,4940,0
20230822,163600,170146605,4940,4940,4940,4940,0
20230822,163500,170146605,4940,4940,4940,4940,0
20230822,163400,170146605,4940,4940,4940,4940,0
20230822,163300,170146605,4940,4940,4940,4940,0
20230822,163200,170146605,4940,4940,4940,4940,0
20230822,163100,170146605,4940,4940,4940,4940,0
20230822,163000,170146605,4940,4940,4940,4940,0
20230822,162900,170146605,4940,4940,4940,4940,0
20230822,162800,170146605,4940,4940,4940,4940,0
20230822,162700,170146605,4940,4940,4940,4940,0
20230822,162600,170146605,4940,4940,4940,4940,0
20230822,162500,170146605,4940,4940,4940,4940,0
20230822,162400,170146605,4940,4940,4940,4940,0
20230822,162300,170146605,4940,4940,4940,4940,0
20230822,162200,170146605,4940,4940,4940,4940,0
20230822,162100,170146605,4940,4940,4940,4940,0
20230822,162000,170146605,4940,4940,4940,4940,0
20230822,161900,170146605,4940,4940,4940,4940,0
20230822,161800,170146605,4940,4940,4940,4940,0
20230822,161700,170146605,4940,4940,4940,4940,337
20230822,161600,170146605,4940,4940,4940,4940,0
20230822,161500,170146605,4940,4940,4940,4940,0
20230822,161400,170146605,4940,4940,4940,4940,0
20230822,161300,170146605,4940,4940,4940,4940,0
20230822,161200,170146605,4940,4940,4940,4940,0
20230822,161100,170146605,4940,4940,4940,4940,0
20230822,161000,170146605,4940,4940,4940,4940,0
20230822,160900,170146605,4940,4940,4940,4940,0
20230822,160800,170146605,4940,4940,4940,4940,0
20230822,160700,170146605,4940,4940,4940,4940,0
20230822,160600,170146605,4940,4940,4940,4940,0
20230822,160500,170146605,4940,4940,4940,4940,0
20230822,160400,170146605,4940,4940,4940,4940,0
20230822,160300,170146605,4940,4940,4940,4940,0
20230822,160200,170146605,4940,4940,4940,4940,0
20230822,160100,170146605,4940,4940,4940,4940,0
20230822,160000,170146605,4940,4940,4940,4940,0
20230822,155900,170146605,4940,4940,4940,4940,0
20230822,155800,170146605,4940,4940,4940,4940,0
20230822,155700,170146605,4940,4940,4940,4940,0
20230822,155600,170146605,4940,4940,4940,4940,0
20230822,155500,170146605,4940,4940,4940,4940,0
20230822,155400,170146605,4940,4940,4940,4940,0
20230822,155300,170146605,4940,4940,4940,4940,0
20230822,155200,170146605,4940,4940,4940,4940,0
20230822,155100,170146605,4940,4940,4940,4940,0
20230822,155000,170146605,4940,4940,4940,4940,0
20230822,154900,170146605,4940,4940,4940,4940,0
20230822,154800,170146605,4940,4940,4940,4940,0
20230822,154700,170146605,4940,4940,4940,4940,337
20230822,154600,170146605,4940,4940,4940,4940,0
20230822,154500,170146605,4940,4940,4940,4940,0
20230822,154400,170146605,4940,4940,4940,4940,0
20230822,154300,170146605,4940,4940,4940,4940,0
20230822,154200,170146605,4940,4940,4940,4940,0
20230822,154100,170146605,4940,4940,4940,4940,0
20230822,154000,170146605,4940,4940,4940,4940,0
20230822,153900,170146605,4940,4940,4940,4940,0
20230822,153800,170146605,4940,4940,4940,4940,0
20230822,153700,170146605,4940,4940,4940,4940,0
20230822,153600,170146605,4940,4940,4940,4940,0
20230822,153500,170146605,4940,4940,4940,4940,0
20230822,153400,170146605,4940,4940,4940,4940,0
20230822,153300,170146605,4940,4940,4940,4940,0
20230822,153200,170146605,4940,4940,4940,4940,0
20230822,153100,170146605,4940,4940,4940,4940,0
20230822,153000,170146605,4940,4940,4940,4940,337
20230822,152900,168481825,4930,4930,4930,4930,0
20230822,152800,168481825,4930,4930,4930,4930,0
20230822,152700,168481825,4930,4930,4930,4930,0
20230822,152600,168481825,4930,4930,4930,4930,0
20230822,152500,168481825,4930,4930,4930,4930,0
20230822,152400,168481825,4930,4930,4930,4930,0
20230822,152300,168481825,4930,4930,4930,4930,0
20230822,152200,168481825,4930,4930,4930,4930,0
20230822,152100,168481825,4930,4930,4930,4930,0
20230822,152000,168481825,4930,4930,4930,4930,0
20230822,151900,168481825,4930,4930,4930,4930,0
20230822,151800,168481825,4930,4930,4930,4930,0
20230822,151700,168481825,4930,4930,4930,4930,1
20230822,151600,168476895,4910,4910,4910,4910,0
20230822,151500,168476895,4910,4930,4930,4910,62
20230822,151400,168172160,4915,4915,4915,4915,0
20230822,151300,168172160,4915,4915,4915,4915,13
20230822,151200,168108265,4915,4915,4915,4915,2
20230822,151100,168098435,4915,4915,4915,4915,17
20230822,151000,168014880,4915,4915,4915,4915,9
20230822,150900,167970645,4920,4920,4920,4920,0
20230822,150800,167970645,4920,4920,4920,4920,0
20230822,150700,167970645,4920,4920,4920,4920,0
20230822,150600,167970645,4920,4920,4920,4920,0
20230822,150500,167970645,4920,4920,4920,4920,2
20230822,150400,167960805,4915,4915,4915,4915,194
20230822,150300,167007295,4915,4915,4915,4915,0
20230822,150200,167007295,4915,4915,4915,4915,0
20230822,150100,167007295,4915,4915,4915,4915,0
20230822,150000,167007295,4915,4915,4915,4915,0
20230822,145900,167007295,4915,4915,4915,4915,0
20230822,145800,167007295,4915,4915,4915,4915,0
20230822,145700,167007295,4915,4915,4915,4915,0
20230822,145600,167007295,4915,4915,4915,4915,0
20230822,145500,167007295,4915,4915,4915,4915,0
20230822,145400,167007295,4915,4915,4915,4915,0
20230822,145300,167007295,4915,4915,4915,4915,12
20230822,145200,166948315,4915,4915,4915,4915,0
20230822,145100,166948315,4915,4915,4915,4915,0
20230822,145000,166948315,4915,4915,4915,4915,0
20230822,144900,166948315,4915,4915,4915,4915,0
20230822,144800,166948315,4915,4915,4915,4915,0
20230822,144700,166948315,4915,4915,4915,4915,0
20230822,144600,166948315,4915,4915,4915,4915,0
20230822,144500,166948315,4915,4915,4915,4915,15
20230822,144400,166874590,4915,4915,4915,4915,21
20230822,144300,166771375,4915,4915,4915,4915,80
20230822,144200,166378175,4910,4910,4910,4910,53
20230822,144100,166117945,4915,4915,4915,4915,0
20230822,144000,166117945,4915,4915,4915,4915,0
20230822,143900,166117945,4915,4915,4915,4915,65
20230822,143800,165798470,4925,4925,4925,4925,0
20230822,143700,165798470,4925,4925,4925,4925,0
20230822,143600,165798470,4925,4925,4925,4925,0
20230822,143500,165798470,4925,4925,4925,4925,83
20230822,143400,165389695,4920,4925,4925,4920,92
20230822,143300,164937005,4925,4925,4925,4925,0
20230822,143200,164937005,4925,4925,4925,4925,0
20230822,143100,164937005,4925,4920,4925,4920,226
20230822,143000,163824520,4920,4920,4920,4920,10
20230822,142900,163775320,4925,4925,4925,4925,0
20230822,142800,163775320,4925,4925,4925,4925,0
20230822,142700,163775320,4925,4925,4925,4925,0
20230822,142600,163775320,4925,4920,4925,4920,146
20230822,142500,163056635,4920,4915,4920,4915,400
20230822,142400,161090500,4915,4915,4915,4915,30
20230822,142300,160943050,4915,4915,4915,4915,0
20230822,142200,160943050,4915,4915,4915,4915,0
20230822,142100,160943050,4915,4915,4915,4915,100
20230822,142000,160451550,4920,4920,4920,4920,0
20230822,141900,160451550,4920,4920,4920,4920,0
20230822,141800,160451550,4920,4920,4920,4920,26
20230822,141700,160323630,4920,4920,4920,4920,0
20230822,141600,160323630,4920,4920,4920,4920,0
20230822,141500,160323630,4920,4920,4920,4920,28
20230822,141400,160185870,4920,4925,4925,4915,202
20230822,141300,159193025,4930,4930,4930,4930,1
20230822,141200,159188095,4915,4915,4915,4915,0
20230822,141100,159188095,4915,4915,4915,4915,30
20230822,141000,159040645,4935,4935,4935,4935,0
20230822,140900,159040645,4935,4935,4935,4935,0
20230822,140800,159040645,4935,4935,4935,4935,0
20230822,140700,159040645,4935,4935,4935,4935,0
20230822,140600,159040645,4935,4935,4935,4935,0
20230822,140500,159040645,4935,4935,4935,4935,0
20230822,140400,159040645,4935,4935,4935,4935,0
20230822,140300,159040645,4935,4935,4935,4935,0
20230822,140200,159040645,4935,4935,4935,4935,5
20230822,140100,159015970,4935,4935,4935,4935,0
20230822,140000,159015970,4935,4935,4935,4935,1
20230822,135900,159011035,4915,4915,4915,4915,0
20230822,135800,159011035,4915,4915,4915,4915,4
20230822,135700,158991375,4940,4940,4940,4940,0
20230822,135600,158991375,4940,4940,4940,4940,0
20230822,135500,158991375,4940,4940,4940,4940,0
20230822,135400,158991375,4940,4940,4940,4940,0
20230822,135300,158991375,4940,4940,4940,4940,0
20230822,135200,158991375,4940,4935,4940,4935,62
20230822,135100,158685110,4940,4925,4940,4925,1000
20230822,135000,153754910,4915,4915,4915,4915,0
20230822,134900,153754910,4915,4915,4915,4915,0
20230822,134800,153754910,4915,4915,4915,4915,0
20230822,134700,153754910,4915,4915,4915,4915,0
20230822,134600,153754910,4915,4915,4915,4915,0
20230822,134500,153754910,4915,4915,4915,4915,0
20230822,134400,153754910,4915,4915,4915,4915,0
20230822,134300,153754910,4915,4920,4920,4915,807
20230822,134200,149788435,4920,4920,4920,4920,0
20230822,134100,149788435,4920,4920,4920,4920,0
20230822,134000,149788435,4920,4920,4920,4920,17
20230822,133900,149704795,4925,4925,4925,4925,0
20230822,133800,149704795,4925,4925,4925,4925,0
20230822,133700,149704795,4925,4925,4925,4925,0
20230822,133600,149704795,4925,4925,4925,4925,100
20230822,133500,149212295,4925,4925,4925,4925,0
20230822,133400,149212295,4925,4925,4925,4925,0
20230822,133300,149212295,4925,4925,4925,4925,0
20230822,133200,149212295,4925,4925,4925,4925,0
20230822,133100,149212295,4925,4925,4925,4925,0
20230822,133000,149212295,4925,4925,4925,4925,0
20230822,132900,149212295,4925,4925,4925,4925,0
20230822,132800,149212295,4925,4925,4925,4925,0
20230822,132700,149212295,4925,4925,4925,4925,0
20230822,132600,149212295,4925,4925,4925,4925,0
20230822,132500,149212295,4925,4925,4925,4925,0
20230822,132400,149212295,4925,4925,4925,4925,0
20230822,132300,149212295,4925,4925,4925,4925,0
20230822,132200,149212295,4925,4925,4925,4925,0
20230822,132100,149212295,4925,4915,4925,4915,13
20230822,132000,149148340,4920,4915,4920,4915,12
20230822,131900,149089310,4920,4930,4930,4920,60
20230822,131800,148794010,4930,4930,4930,4930,0
20230822,131700,148794010,4930,4930,4930,4930,2
20230822,131600,148784150,4915,4915,4915,4915,99
20230822,131500,148297565,4915,4915,4915,4915,1
20230822,131400,148292650,4915,4925,4930,4915,980
20230822,131300,143466155,4925,4925,4925,4925,137
20230822,131200,142791430,4920,4915,4920,4915,153
20230822,131100,142039265,4920,4920,4920,4920,0
20230822,131000,142039265,4920,4920,4920,4920,0
20230822,130900,142039265,4920,4920,4920,4920,58
20230822,130800,141753905,4930,4930,4930,4930,0
20230822,130700,141753905,4930,4930,4930,4930,0
20230822,130600,141753905,4930,4930,4930,4930,0
20230822,130500,141753905,4930,4930,4930,4930,0
20230822,130400,141753905,4930,4930,4930,4930,5
20230822,130300,141729255,4930,4920,4930,4920,21
20230822,130200,141625925,4920,4920,4920,4920,0
20230822,130100,141625925,4920,4920,4920,4920,0
20230822,130000,141625925,4920,4920,4920,4920,0
20230822,125900,141625925,4920,4920,4920,4920,0
20230822,125800,141625925,4920,4920,4920,4920,0
20230822,125700,141625925,4920,4930,4930,4920,657
20230822,125600,138392595,4930,4930,4930,4930,0
20230822,125500,138392595,4930,4930,4930,4930,0
20230822,125400,138392595,4930,4930,4930,4930,0
20230822,125300,138392595,4930,4930,4930,4930,0
20230822,125200,138392595,4930,4930,4930,4930,0
20230822,125100,138392595,4930,4930,4930,4930,0
20230822,125000,138392595,4930,4930,4930,4930,2
20230822,124900,138382735,4930,4930,4930,4930,0
20230822,124800,138382735,4930,4930,4930,4930,8
20230822,124700,138343295,4930,4930,4930,4930,0
20230822,124600,138343295,4930,4930,4930,4930,0
20230822,124500,138343295,4930,4930,4930,4930,0
20230822,124400,138343295,4930,4930,4930,4930,0
20230822,124300,138343295,4930,4930,4930,4930,0
20230822,124200,138343295,4930,4930,4930,4930,0
20230822,124100,138343295,4930,4930,4930,4930,0
20230822,124000,138343295,4930,4930,4930,4930,0
20230822,123900,138343295,4930,4930,4930,4930,0
20230822,123800,138343295,4930,4930,4930,4930,0
20230822,123700,138343295,4930,4930,4930,4930,0
20230822,123600,138343295,4930,4930,4930,4930,1
20230822,123500,138338365,4930,4925,4930,4925,100
20230822,123400,137845615,4930,4930,4930,4930,0
20230822,123300,137845615,4930,4925,4930,4925,79
20230822,123200,137456275,4930,4930,4930,4930,0
20230822,123100,137456275,4930,4930,4930,4930,0
20230822,123000,137456275,4930,4930,4930,4930,0
20230822,122900,137456275,4930,4930,4930,4930,0
20230822,122800,137456275,4930,4930,4930,4930,5
20230822,122700,137431625,4930,4930,4930,4930,0
20230822,122600,137431625,4930,4930,4930,4930,0
20230822,122500,137431625,4930,4930,4930,4930,0
20230822,122400,137431625,4930,4930,4930,4930,0
20230822,122300,137431625,4930,4930,4930,4930,0
20230822,122200,137431625,4930,4930,4930,4930,2
20230822,122100,137421765,4925,4925,4925,4925,0
20230822,122000,137421765,4925,4925,4925,4925,4
20230822,121900,137402065,4930,4930,4930,4930,11
20230822,121800,137347835,4930,4930,4930,4930,0
20230822,121700,137347835,4930,4930,4930,4930,0
20230822,121600,137347835,4930,4930,4930,4930,1
20230822,121500,137342905,4930,4930,4930,4930,0
20230822,121400,137342905,4930,4930,4930,4930,0
20230822,121300,137342905,4930,4930,4930,4930,2
20230822,121200,137333045,4935,4935,4935,4935,0
20230822,121100,137333045,4935,4935,4935,4935,1
20230822,121000,137328110,4920,4920,4920,4920,0
20230822,120900,137328110,4920,4920,4920,4920,0
20230822,120800,137328110,4920,4920,4920,4920,0
20230822,120700,137328110,4920,4920,4920,4920,0
20230822,120600,137328110,4920,4920,4920,4920,0
20230822,120500,137328110,4920,4920,4920,4920,17
20230822,120400,137244470,4935,4935,4935,4935,0
20230822,120300,137244470,4935,4925,4935,4925,10
20230822,120200,137195200,4925,4925,4925,4925,12
20230822,120100,137136100,4925,4925,4925,4925,0
20230822,120000,137136100,4925,4925,4925,4925,0
20230822,115900,137136100,4925,4925,4925,4925,86
20230822,115800,136712550,4920,4920,4920,4920,43
20230822,115700,136500990,4920,4920,4920,4920,10
20230822,115600,136451790,4915,4915,4915,4915,0
20230822,115500,136451790,4915,4915,4915,4915,1
20230822,115400,136446875,4925,4925,4925,4925,10
20230822,115300,136397625,4925,4925,4925,4925,10
20230822,115200,136348375,4925,4925,4925,4925,50
20230822,115100,136102125,4925,4925,4925,4925,0
20230822,115000,136102125,4925,4920,4925,4920,30
20230822,114900,135954455,4920,4920,4920,4920,0
20230822,114800,135954455,4920,4920,4920,4920,0
20230822,114700,135954455,4920,4920,4920,4920,0
20230822,114600,135954455,4920,4920,4920,4920,0
20230822,114500,135954455,4920,4920,4920,4920,0
20230822,114400,135954455,4920,4920,4920,4920,0
20230822,114300,135954455,4920,4920,4920,4920,0
20230822,114200,135954455,4920,4920,4920,4920,0
20230822,114100,135954455,4920,4920,4920,4920,0
20230822,114000,135954455,4920,4920,4920,4920,0
20230822,113900,135954455,4920,4915,4920,4915,128
20230822,113800,135325015,4925,4925,4925,4925,0
20230822,113700,135325015,4925,4925,4925,4925,0
20230822,113600,135325015,4925,4925,4925,4925,81
20230822,113500,134926090,4910,4910,4910,4910,0
20230822,113400,134926090,4910,4910,4910,4910,0
20230822,113300,134926090,4910,4910,4910,4910,0
20230822,113200,134926090,4910,4910,4910,4910,0
20230822,113100,134926090,4910,4910,4910,4910,20
20230822,113000,134827890,4910,4910,4910,4910,50
20230822,112900,134582390,4915,4915,4915,4915,11
20230822,112800,134528325,4920,4920,4920,4920,0
20230822,112700,134528325,4920,4920,4920,4920,0
20230822,112600,134528325,4920,4920,4920,4920,0
20230822,112500,134528325,4920,4920,4920,4920,0
20230822,112400,134528325,4920,4920,4920,4920,24
20230822,112300,134410245,4920,4900,4920,4900,244
20230822,112200,133213085,4920,4920,4920,4920,5
20230822,112100,133188485,4900,4900,4900,4900,0
20230822,112000,133188485,4900,4900,4900,4900,0
20230822,111900,133188485,4900,4900,4900,4900,0
20230822,111800,133188485,4900,4920,4920,4900,94
20230822,111700,132727865,4900,4905,4905,4900,200
20230822,111600,131747500,4905,4910,4910,4905,200
20230822,111500,130766260,4915,4915,4915,4915,12
20230822,111400,130707280,4925,4925,4925,4925,0
20230822,111300,130707280,4925,4925,4925,4925,0
20230822,111200,130707280,4925,4925,4925,4925,0
20230822,111100,130707280,4925,4925,4925,4925,0
20230822,111000,130707280,4925,4925,4925,4925,0
20230822,110900,130707280,4925,4925,4925,4925,1
20230822,110800,130702355,4900,4900,4900,4900,0
20230822,110700,130702355,4900,4900,4900,4900,200
20230822,110600,129722355,4900,4900,4900,4900,0
20230822,110500,129722355,4900,4900,4900,4900,0
20230822,110400,129722355,4900,4900,4900,4900,0
20230822,110300,129722355,4900,4900,4900,4900,0
20230822,110200,129722355,4900,4900,4900,4900,0
20230822,110100,129722355,4900,4900,4900,4900,0
20230822,110000,129722355,4900,4900,4900,4900,493
20230822,105900,127306655,4900,4905,4905,4900,1507
20230822,105800,119922160,4905,4905,4905,4905,0
20230822,105700,119922160,4905,4905,4905,4905,0
20230822,105600,119922160,4905,4905,4905,4905,0
20230822,105500,119922160,4905,4905,4905,4905,1
20230822,105400,119917255,4905,4905,4905,4905,0
20230822,105300,119917255,4905,4905,4905,4905,0
20230822,105200,119917255,4905,4910,4910,4905,21
20230822,105100,119814150,4930,4930,4930,4930,20
20230822,105000,119715550,4930,4930,4930,4930,0
20230822,104900,119715550,4930,4930,4930,4930,101
20230822,104800,119217620,4930,4930,4930,4930,0
20230822,104700,119217620,4930,4930,4930,4930,0
20230822,104600,119217620,4930,4930,4930,4930,0
20230822,104500,119217620,4930,4930,4930,4930,0
20230822,104400,119217620,4930,4930,4930,4930,100
20230822,104300,118724620,4935,4935,4935,4935,0
20230822,104200,118724620,4935,4935,4935,4935,0
20230822,104100,118724620,4935,4935,4935,4935,0
20230822,104000,118724620,4935,4935,4935,4935,0
20230822,103900,118724620,4935,4935,4935,4935,0
20230822,103800,118724620,4935,4935,4935,4935,1
20230822,103700,118719685,4900,4900,4900,4900,0
20230822,103600,118719685,4900,4920,4920,4900,158
20230822,103500,117944940,4935,4935,4935,4935,0
20230822,103400,117944940,4935,4935,4935,4935,1
20230822,103300,117940005,4900,4900,4900,4900,0
20230822,103200,117940005,4900,4900,4900,4900,0
20230822,103100,117940005,4900,4900,4900,4900,0
20230822,103000,117940005,4900,4925,4925,4900,625
20230822,102900,114873050,4925,4925,4925,4925,10
20230822,102800,114823800,4930,4930,4930,4930,6
20230822,102700,114794220,4930,4930,4930,4930,0
20230822,102600,114794220,4930,4930,4930,4930,0
20230822,102500,114794220,4930,4930,4930,4930,0
20230822,102400,114794220,4930,4930,4930,4930,0
20230822,102300,114794220,4930,4930,4930,4930,0
20230822,102200,114794220,4930,4930,4930,4925,30
20230822,102100,114646370,4925,4925,4930,4925,28
20230822,102000,114508430,4905,4920,4920,4905,50
20230822,101900,114262830,4930,4930,4930,4930,1
20230822,101800,114257900,4920,4920,4920,4920,1
20230822,101700,114252980,4930,4930,4930,4930,0
20230822,101600,114252980,4930,4930,4930,4930,0
20230822,101500,114252980,4930,4930,4930,4930,0
20230822,101400,114252980,4930,4930,4930,4930,20
20230822,101300,114154380,4930,4930,4930,4930,0
20230822,101200,114154380,4930,4930,4930,4930,0
20230822,101100,114154380,4930,4930,4930,4930,0
20230822,101000,114154380,4930,4930,4930,4930,0
20230822,100900,114154380,4930,4930,4930,4930,0
20230822,100800,114154380,4930,4930,4930,4930,0
20230822,100700,114154380,4930,4925,4930,4925,20
20230822,100600,114055830,4930,4930,4930,4930,21
20230822,100500,113952300,4940,4940,4940,4940,0
20230822,100400,113952300,4940,4940,4940,4940,0
20230822,100300,113952300,4940,4940,4940,4940,0
20230822,100200,113952300,4940,4940,4940,4940,66
20230822,100100,113626260,4940,4940,4940,4940,13
20230822,100000,113562040,4935,4935,4935,4935,2
20230822,095900,113552170,4935,4935,4935,4935,0
20230822,095800,113552170,4935,4935,4935,4935,1
20230822,095700,113547235,4935,4935,4935,4935,22
20230822,095600,113438665,4935,4935,4935,4935,0
20230822,095500,113438665,4935,4935,4935,4935,15
20230822,095400,113364640,4935,4935,4935,4935,0
20230822,095300,113364640,4935,4935,4935,4935,0
20230822,095200,113364640,4935,4935,4935,4935,0
20230822,095100,113364640,4935,4935,4935,4935,0
20230822,095000,113364640,4935,4935,4935,4935,0
20230822,094900,113364640,4935,4935,4935,4935,1
20230822,094800,113359705,4930,4930,4930,4930,0
20230822,094700,113359705,4930,4930,4930,4930,0
20230822,094600,113359705,4930,4930,4930,4930,0
20230822,094500,113359705,4930,4930,4930,4930,0
20230822,094400,113359705,4930,4930,4930,4930,0
20230822,094300,113359705,4930,4930,4930,4930,0
20230822,094200,113359705,4930,4930,4930,4930,150
20230822,094100,112620205,4930,4930,4930,4930,5
20230822,094000,112595555,4940,4940,4940,4940,0
20230822,093900,112595555,4940,4940,4940,4940,0
20230822,093800,112595555,4940,4940,4940,4940,0
20230822,093700,112595555,4940,4940,4940,4940,1
20230822,093600,112590615,4940,4940,4940,4940,1
20230822,093500,112585675,4910,4910,4910,4910,20
20230822,093400,112487475,4910,4910,4910,4910,0
20230822,093300,112487475,4910,4910,4910,4910,0
20230822,093200,112487475,4910,4910,4910,4910,0
20230822,093100,112487475,4910,4910,4910,4910,0
20230822,093000,112487475,4910,4910,4910,4910,232
20230822,092900,111348355,4900,4900,4900,4900,0
20230822,092800,111348355,4900,4900,4900,4900,15
20230822,092700,111274855,4900,4900,4900,4900,0
20230822,092600,111274855,4900,4900,4900,4900,0
20230822,092500,111274855,4900,4900,4900,4900,0
20230822,092400,111274855,4900,4900,4900,4900,2
20230822,092300,111265055,4900,4900,4900,4895,1257
20230822,092200,105106850,4895,4925,4925,4895,6028
20230822,092100,75530985,4925,4925,4925,4925,0
20230822,092000,75530985,4925,4925,4925,4925,200
20230822,091900,74545985,4930,4930,4930,4930,0
20230822,091800,74545985,4930,4930,4930,4930,50
20230822,091700,74299485,4925,4925,4925,4925,900
20230822,091600,69866985,4925,4925,4925,4925,0
20230822,091500,69866985,4925,4925,4925,4925,0
20230822,091400,69866985,4925,4925,4925,4925,0
20230822,091300,69866985,4925,4925,4925,4925,285
20230822,091200,68463360,4925,4925,4925,4925,677
20230822,091100,65129135,4915,4925,4925,4915,1059
20230822,091000,59918585,4940,4975,4975,4940,179
20230822,090900,59034290,4940,4940,4940,4940,332
20230822,090800,57394210,4940,4940,4940,4940,1
20230822,090700,57389270,4925,4925,4925,4925,0
20230822,090600,57389270,4925,4930,4930,4920,431
20230822,090500,55267090,4930,4955,4955,4930,542
20230822,090400,52589730,4990,4955,4990,4955,129
20230822,090300,51949540,4995,4995,4995,4995,1
20230822,090200,51944545,4960,4995,4995,4960,442
20230822,090100,49750750,4970,4970,4970,4970,90
20230822,090000,49303450,4990,4975,4990,4975,9910