KissMeData/100660/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194700,151147350,4965,4965,4965,4965,1158
20230824,194600,151147350,4965,4965,4965,4965,0
20230824,194500,151147350,4965,4965,4965,4965,0
20230824,194400,151147350,4965,4965,4965,4965,0
20230824,194300,151147350,4965,4965,4965,4965,0
20230824,194200,151147350,4965,4965,4965,4965,0
20230824,194100,151147350,4965,4965,4965,4965,0
20230824,194000,151147350,4965,4965,4965,4965,0
20230824,193900,151147350,4965,4965,4965,4965,0
20230824,193800,151147350,4965,4965,4965,4965,0
20230824,193700,151147350,4965,4965,4965,4965,0
20230824,193600,151147350,4965,4965,4965,4965,0
20230824,193500,151147350,4965,4965,4965,4965,0
20230824,193400,151147350,4965,4965,4965,4965,0
20230824,193300,151147350,4965,4965,4965,4965,0
20230824,193200,151147350,4965,4965,4965,4965,0
20230824,193100,151147350,4965,4965,4965,4965,0
20230824,193000,151147350,4965,4965,4965,4965,0
20230824,192900,151147350,4965,4965,4965,4965,0
20230824,192800,151147350,4965,4965,4965,4965,0
20230824,192700,151147350,4965,4965,4965,4965,0
20230824,192600,151147350,4965,4965,4965,4965,0
20230824,192500,151147350,4965,4965,4965,4965,0
20230824,192400,151147350,4965,4965,4965,4965,0
20230824,192300,151147350,4965,4965,4965,4965,0
20230824,192200,151147350,4965,4965,4965,4965,0
20230824,192100,151147350,4965,4965,4965,4965,0
20230824,192000,151147350,4965,4965,4965,4965,0
20230824,191900,151147350,4965,4965,4965,4965,0
20230824,191800,151147350,4965,4965,4965,4965,0
20230824,191700,151147350,4965,4965,4965,4965,1158
20230824,191600,151147350,4965,4965,4965,4965,0
20230824,191500,151147350,4965,4965,4965,4965,0
20230824,191400,151147350,4965,4965,4965,4965,0
20230824,191300,151147350,4965,4965,4965,4965,0
20230824,191200,151147350,4965,4965,4965,4965,0
20230824,191100,151147350,4965,4965,4965,4965,0
20230824,191000,151147350,4965,4965,4965,4965,0
20230824,190900,151147350,4965,4965,4965,4965,0
20230824,190800,151147350,4965,4965,4965,4965,0
20230824,190700,151147350,4965,4965,4965,4965,0
20230824,190600,151147350,4965,4965,4965,4965,0
20230824,190500,151147350,4965,4965,4965,4965,0
20230824,190400,151147350,4965,4965,4965,4965,0
20230824,190300,151147350,4965,4965,4965,4965,0
20230824,190200,151147350,4965,4965,4965,4965,0
20230824,190100,151147350,4965,4965,4965,4965,0
20230824,190000,151147350,4965,4965,4965,4965,0
20230824,185900,151147350,4965,4965,4965,4965,0
20230824,185800,151147350,4965,4965,4965,4965,0
20230824,185700,151147350,4965,4965,4965,4965,0
20230824,185600,151147350,4965,4965,4965,4965,0
20230824,185500,151147350,4965,4965,4965,4965,0
20230824,185400,151147350,4965,4965,4965,4965,0
20230824,185300,151147350,4965,4965,4965,4965,0
20230824,185200,151147350,4965,4965,4965,4965,0
20230824,185100,151147350,4965,4965,4965,4965,0
20230824,185000,151147350,4965,4965,4965,4965,0
20230824,184900,151147350,4965,4965,4965,4965,0
20230824,184800,151147350,4965,4965,4965,4965,0
20230824,184700,151147350,4965,4965,4965,4965,1158
20230824,184600,151147350,4965,4965,4965,4965,0
20230824,184500,151147350,4965,4965,4965,4965,0
20230824,184400,151147350,4965,4965,4965,4965,0
20230824,184300,151147350,4965,4965,4965,4965,0
20230824,184200,151147350,4965,4965,4965,4965,0
20230824,184100,151147350,4965,4965,4965,4965,0
20230824,184000,151147350,4965,4965,4965,4965,0
20230824,183900,151147350,4965,4965,4965,4965,0
20230824,183800,151147350,4965,4965,4965,4965,0
20230824,183700,151147350,4965,4965,4965,4965,0
20230824,183600,151147350,4965,4965,4965,4965,0
20230824,183500,151147350,4965,4965,4965,4965,0
20230824,183400,151147350,4965,4965,4965,4965,0
20230824,183300,151147350,4965,4965,4965,4965,0
20230824,183200,151147350,4965,4965,4965,4965,0
20230824,183100,151147350,4965,4965,4965,4965,0
20230824,183000,151147350,4965,4965,4965,4965,0
20230824,182900,151147350,4965,4965,4965,4965,0
20230824,182800,151147350,4965,4965,4965,4965,0
20230824,182700,151147350,4965,4965,4965,4965,0
20230824,182600,151147350,4965,4965,4965,4965,0
20230824,182500,151147350,4965,4965,4965,4965,0
20230824,182400,151147350,4965,4965,4965,4965,0
20230824,182300,151147350,4965,4965,4965,4965,0
20230824,182200,151147350,4965,4965,4965,4965,0
20230824,182100,151147350,4965,4965,4965,4965,0
20230824,182000,151147350,4965,4965,4965,4965,0
20230824,181900,151147350,4965,4965,4965,4965,0
20230824,181800,151147350,4965,4965,4965,4965,0
20230824,181700,151147350,4965,4965,4965,4965,1158
20230824,181600,151147350,4965,4965,4965,4965,0
20230824,181500,151147350,4965,4965,4965,4965,0
20230824,181400,151147350,4965,4965,4965,4965,0
20230824,181300,151147350,4965,4965,4965,4965,0
20230824,181200,151147350,4965,4965,4965,4965,0
20230824,181100,151147350,4965,4965,4965,4965,0
20230824,181000,151147350,4965,4965,4965,4965,0
20230824,180900,151147350,4965,4965,4965,4965,0
20230824,180800,151147350,4965,4965,4965,4965,0
20230824,180700,151147350,4965,4965,4965,4965,0
20230824,180600,151147350,4965,4965,4965,4965,0
20230824,180500,151147350,4965,4965,4965,4965,0
20230824,180400,151147350,4965,4965,4965,4965,0
20230824,180300,151147350,4965,4965,4965,4965,0
20230824,180200,151147350,4965,4965,4965,4965,0
20230824,180100,151147350,4965,4965,4965,4965,0
20230824,180000,151147350,4965,4965,4965,4965,0
20230824,175900,151147350,4965,4965,4965,4965,0
20230824,175800,151147350,4965,4965,4965,4965,0
20230824,175700,151147350,4965,4965,4965,4965,0
20230824,175600,151147350,4965,4965,4965,4965,0
20230824,175500,151147350,4965,4965,4965,4965,0
20230824,175400,151147350,4965,4965,4965,4965,0
20230824,175300,151147350,4965,4965,4965,4965,0
20230824,175200,151147350,4965,4965,4965,4965,0
20230824,175100,151147350,4965,4965,4965,4965,0
20230824,175000,151147350,4965,4965,4965,4965,0
20230824,174900,151147350,4965,4965,4965,4965,0
20230824,174800,151147350,4965,4965,4965,4965,0
20230824,174700,151147350,4965,4965,4965,4965,1158
20230824,174600,151147350,4965,4965,4965,4965,0
20230824,174500,151147350,4965,4965,4965,4965,0
20230824,174400,151147350,4965,4965,4965,4965,0
20230824,174300,151147350,4965,4965,4965,4965,0
20230824,174200,151147350,4965,4965,4965,4965,0
20230824,174100,151147350,4965,4965,4965,4965,0
20230824,174000,151147350,4965,4965,4965,4965,0
20230824,173900,151147350,4965,4965,4965,4965,0
20230824,173800,151147350,4965,4965,4965,4965,0
20230824,173700,151147350,4965,4965,4965,4965,0
20230824,173600,151147350,4965,4965,4965,4965,0
20230824,173500,151147350,4965,4965,4965,4965,0
20230824,173400,151147350,4965,4965,4965,4965,0
20230824,173300,151147350,4965,4965,4965,4965,0
20230824,173200,151147350,4965,4965,4965,4965,0
20230824,173100,151147350,4965,4965,4965,4965,0
20230824,173000,151147350,4965,4965,4965,4965,0
20230824,172900,151147350,4965,4965,4965,4965,0
20230824,172800,151147350,4965,4965,4965,4965,0
20230824,172700,151147350,4965,4965,4965,4965,0
20230824,172600,151147350,4965,4965,4965,4965,0
20230824,172500,151147350,4965,4965,4965,4965,0
20230824,172400,151147350,4965,4965,4965,4965,0
20230824,172300,151147350,4965,4965,4965,4965,0
20230824,172200,151147350,4965,4965,4965,4965,0
20230824,172100,151147350,4965,4965,4965,4965,0
20230824,172000,151147350,4965,4965,4965,4965,0
20230824,171900,151147350,4965,4965,4965,4965,0
20230824,171800,151147350,4965,4965,4965,4965,0
20230824,171700,151147350,4965,4965,4965,4965,1158
20230824,171600,151147350,4965,4965,4965,4965,0
20230824,171500,151147350,4965,4965,4965,4965,0
20230824,171400,151147350,4965,4965,4965,4965,0
20230824,171300,151147350,4965,4965,4965,4965,0
20230824,171200,151147350,4965,4965,4965,4965,0
20230824,171100,151147350,4965,4965,4965,4965,0
20230824,171000,151147350,4965,4965,4965,4965,0
20230824,170900,151147350,4965,4965,4965,4965,0
20230824,170800,151147350,4965,4965,4965,4965,0
20230824,170700,151147350,4965,4965,4965,4965,0
20230824,170600,151147350,4965,4965,4965,4965,0
20230824,170500,151147350,4965,4965,4965,4965,0
20230824,170400,151147350,4965,4965,4965,4965,0
20230824,170300,151147350,4965,4965,4965,4965,0
20230824,170200,151147350,4965,4965,4965,4965,0
20230824,170100,151147350,4965,4965,4965,4965,0
20230824,170000,151147350,4965,4965,4965,4965,0
20230824,165900,151147350,4965,4965,4965,4965,0
20230824,165800,151147350,4965,4965,4965,4965,0
20230824,165700,151147350,4965,4965,4965,4965,0
20230824,165600,151147350,4965,4965,4965,4965,0
20230824,165500,151147350,4965,4965,4965,4965,0
20230824,165400,151147350,4965,4965,4965,4965,0
20230824,165300,151147350,4965,4965,4965,4965,0
20230824,165200,151147350,4965,4965,4965,4965,0
20230824,165100,151147350,4965,4965,4965,4965,0
20230824,165000,151147350,4965,4965,4965,4965,0
20230824,164900,151147350,4965,4965,4965,4965,0
20230824,164800,151147350,4965,4965,4965,4965,0
20230824,164700,151147350,4965,4965,4965,4965,1158
20230824,164600,151147350,4965,4965,4965,4965,0
20230824,164500,151147350,4965,4965,4965,4965,0
20230824,164400,151147350,4965,4965,4965,4965,0
20230824,164300,151147350,4965,4965,4965,4965,0
20230824,164200,151147350,4965,4965,4965,4965,0
20230824,164100,151147350,4965,4965,4965,4965,0
20230824,164000,151147350,4965,4965,4965,4965,0
20230824,163900,151147350,4965,4965,4965,4965,0
20230824,163800,151147350,4965,4965,4965,4965,0
20230824,163700,151147350,4965,4965,4965,4965,0
20230824,163600,151147350,4965,4965,4965,4965,0
20230824,163500,151147350,4965,4965,4965,4965,0
20230824,163400,151147350,4965,4965,4965,4965,0
20230824,163300,151147350,4965,4965,4965,4965,0
20230824,163200,151147350,4965,4965,4965,4965,0
20230824,163100,151147350,4965,4965,4965,4965,0
20230824,163000,151147350,4965,4965,4965,4965,0
20230824,162900,151147350,4965,4965,4965,4965,0
20230824,162800,151147350,4965,4965,4965,4965,0
20230824,162700,151147350,4965,4965,4965,4965,0
20230824,162600,151147350,4965,4965,4965,4965,0
20230824,162500,151147350,4965,4965,4965,4965,0
20230824,162400,151147350,4965,4965,4965,4965,0
20230824,162300,151147350,4965,4965,4965,4965,0
20230824,162200,151147350,4965,4965,4965,4965,0
20230824,162100,151147350,4965,4965,4965,4965,0
20230824,162000,151147350,4965,4965,4965,4965,0
20230824,161900,151147350,4965,4965,4965,4965,0
20230824,161800,151147350,4965,4965,4965,4965,0
20230824,161700,151147350,4965,4965,4965,4965,1158
20230824,161600,151147350,4965,4965,4965,4965,0
20230824,161500,151147350,4965,4965,4965,4965,0
20230824,161400,151147350,4965,4965,4965,4965,0
20230824,161300,151147350,4965,4965,4965,4965,0
20230824,161200,151147350,4965,4965,4965,4965,0
20230824,161100,151147350,4965,4965,4965,4965,0
20230824,161000,151147350,4965,4965,4965,4965,0
20230824,160900,151147350,4965,4965,4965,4965,0
20230824,160800,151147350,4965,4965,4965,4965,0
20230824,160700,151147350,4965,4965,4965,4965,0
20230824,160600,151147350,4965,4965,4965,4965,0
20230824,160500,151147350,4965,4965,4965,4965,0
20230824,160400,151147350,4965,4965,4965,4965,0
20230824,160300,151147350,4965,4965,4965,4965,0
20230824,160200,151147350,4965,4965,4965,4965,0
20230824,160100,151147350,4965,4965,4965,4965,0
20230824,160000,151147350,4965,4965,4965,4965,0
20230824,155900,151147350,4965,4965,4965,4965,0
20230824,155800,151147350,4965,4965,4965,4965,0
20230824,155700,151147350,4965,4965,4965,4965,0
20230824,155600,151147350,4965,4965,4965,4965,0
20230824,155500,151147350,4965,4965,4965,4965,0
20230824,155400,151147350,4965,4965,4965,4965,0
20230824,155300,151147350,4965,4965,4965,4965,0
20230824,155200,151147350,4965,4965,4965,4965,0
20230824,155100,151147350,4965,4965,4965,4965,0
20230824,155000,151147350,4965,4965,4965,4965,0
20230824,154900,151147350,4965,4965,4965,4965,0
20230824,154800,151147350,4965,4965,4965,4965,0
20230824,154700,151147350,4965,4965,4965,4965,1158
20230824,154600,151147350,4965,4965,4965,4965,0
20230824,154500,151147350,4965,4965,4965,4965,0
20230824,154400,151147350,4965,4965,4965,4965,0
20230824,154300,151147350,4965,4965,4965,4965,0
20230824,154200,151147350,4965,4965,4965,4965,0
20230824,154100,151147350,4965,4965,4965,4965,0
20230824,154000,151147350,4965,4965,4965,4965,0
20230824,153900,151147350,4965,4965,4965,4965,0
20230824,153800,151147350,4965,4965,4965,4965,0
20230824,153700,151147350,4965,4965,4965,4965,0
20230824,153600,151147350,4965,4965,4965,4965,0
20230824,153500,151147350,4965,4965,4965,4965,0
20230824,153400,151147350,4965,4965,4965,4965,0
20230824,153300,151147350,4965,4965,4965,4965,0
20230824,153200,151147350,4965,4965,4965,4965,0
20230824,153100,151147350,4965,4965,4965,4965,0
20230824,153000,151147350,4965,4965,4965,4965,1158
20230824,152900,145397880,4965,4965,4965,4965,0
20230824,152800,145397880,4965,4965,4965,4965,0
20230824,152700,145397880,4965,4965,4965,4965,0
20230824,152600,145397880,4965,4965,4965,4965,0
20230824,152500,145397880,4965,4965,4965,4965,0
20230824,152400,145397880,4965,4965,4965,4965,0
20230824,152300,145397880,4965,4965,4965,4965,0
20230824,152200,145397880,4965,4965,4965,4965,0
20230824,152100,145397880,4965,4965,4965,4965,0
20230824,152000,145397880,4965,4965,4965,4965,0
20230824,151900,145397880,4965,4965,4965,4965,20
20230824,151800,145298580,4965,4965,4965,4965,0
20230824,151700,145298580,4965,4965,4965,4965,0
20230824,151600,145298580,4965,4965,4965,4965,0
20230824,151500,145298580,4965,4965,4965,4965,0
20230824,151400,145298580,4965,4965,4965,4965,0
20230824,151300,145298580,4965,4965,4965,4965,0
20230824,151200,145298580,4965,4965,4965,4965,11
20230824,151100,145243965,4935,4935,4935,4935,856
20230824,151000,141019605,4935,4940,4940,4935,164
20230824,150900,140210165,4935,4935,4935,4935,0
20230824,150800,140210165,4935,4935,4935,4935,3
20230824,150700,140195360,4935,4950,4950,4935,100
20230824,150600,139701845,4965,4965,4965,4965,0
20230824,150500,139701845,4965,4965,4965,4965,0
20230824,150400,139701845,4965,4965,4965,4965,0
20230824,150300,139701845,4965,4965,4965,4965,0
20230824,150200,139701845,4965,4960,4965,4960,5
20230824,150100,139677030,4965,4965,4965,4965,0
20230824,150000,139677030,4965,4965,4965,4965,0
20230824,145900,139677030,4965,4965,4965,4965,0
20230824,145800,139677030,4965,4965,4965,4965,0
20230824,145700,139677030,4965,4965,4965,4965,0
20230824,145600,139677030,4965,4965,4965,4965,0
20230824,145500,139677030,4965,4965,4965,4965,0
20230824,145400,139677030,4965,4965,4965,4965,0
20230824,145300,139677030,4965,4965,4965,4965,0
20230824,145200,139677030,4965,4965,4965,4965,0
20230824,145100,139677030,4965,4965,4965,4965,0
20230824,145000,139677030,4965,4965,4965,4965,0
20230824,144900,139677030,4965,4965,4965,4965,10
20230824,144800,139627380,4965,4965,4965,4965,1
20230824,144700,139622415,4930,4930,4930,4930,0
20230824,144600,139622415,4930,4950,4950,4930,4035
20230824,144500,119694070,4950,4950,4950,4950,1
20230824,144400,119689120,4965,4965,4965,4965,0
20230824,144300,119689120,4965,4965,4965,4965,0
20230824,144200,119689120,4965,4965,4965,4965,0
20230824,144100,119689120,4965,4965,4965,4965,1
20230824,144000,119684155,4950,4950,4950,4950,0
20230824,143900,119684155,4950,4950,4950,4950,1
20230824,143800,119679205,4955,4955,4955,4955,0
20230824,143700,119679205,4955,4955,4955,4955,0
20230824,143600,119679205,4955,4955,4955,4955,0
20230824,143500,119679205,4955,4955,4955,4955,0
20230824,143400,119679205,4955,4955,4955,4955,0
20230824,143300,119679205,4955,4955,4955,4955,0
20230824,143200,119679205,4955,4955,4955,4955,2298
20230824,143100,108292615,4950,4950,4950,4950,0
20230824,143000,108292615,4950,4950,4950,4950,1
20230824,142900,108287665,4950,4950,4950,4950,0
20230824,142800,108287665,4950,4955,4955,4950,3798
20230824,142700,89469070,4960,4960,4960,4960,0
20230824,142600,89469070,4960,4960,4960,4960,0
20230824,142500,89469070,4960,4960,4960,4960,799
20230824,142400,85506030,4960,4960,4960,4960,0
20230824,142300,85506030,4960,4960,4960,4960,0
20230824,142200,85506030,4960,4960,4960,4960,201
20230824,142100,84509070,4965,4965,4965,4965,0
20230824,142000,84509070,4965,4965,4965,4965,0
20230824,141900,84509070,4965,4965,4965,4965,0
20230824,141800,84509070,4965,4965,4965,4965,1
20230824,141700,84504105,4955,4955,4955,4955,2000
20230824,141600,74594105,4960,4960,4960,4960,0
20230824,141500,74594105,4960,4960,4960,4960,0
20230824,141400,74594105,4960,4960,4960,4960,0
20230824,141300,74594105,4960,4960,4960,4960,5
20230824,141200,74569305,4960,4960,4960,4960,0
20230824,141100,74569305,4960,4960,4960,4960,0
20230824,141000,74569305,4960,4960,4960,4960,512
20230824,140900,72029785,4955,4955,4955,4955,3
20230824,140800,72014920,4955,4955,4955,4955,0
20230824,140700,72014920,4955,4955,4955,4955,0
20230824,140600,72014920,4955,4955,4955,4955,0
20230824,140500,72014920,4955,4955,4955,4955,0
20230824,140400,72014920,4955,4955,4955,4955,1
20230824,140300,72009965,4955,4955,4955,4955,90
20230824,140200,71564015,4955,4955,4955,4955,0
20230824,140100,71564015,4955,4955,4955,4955,1
20230824,140000,71559060,4960,4960,4960,4960,0
20230824,135900,71559060,4960,4960,4960,4960,0
20230824,135800,71559060,4960,4960,4960,4960,0
20230824,135700,71559060,4960,4960,4960,4960,0
20230824,135600,71559060,4960,4960,4960,4960,0
20230824,135500,71559060,4960,4960,4960,4960,0
20230824,135400,71559060,4960,4960,4960,4960,0
20230824,135300,71559060,4960,4960,4960,4960,0
20230824,135200,71559060,4960,4960,4960,4960,0
20230824,135100,71559060,4960,4960,4960,4960,0
20230824,135000,71559060,4960,4960,4960,4960,0
20230824,134900,71559060,4960,4960,4960,4960,0
20230824,134800,71559060,4960,4960,4960,4960,2
20230824,134700,71549140,4960,4960,4960,4960,8
20230824,134600,71509460,4955,4955,4955,4955,0
20230824,134500,71509460,4955,4955,4955,4955,0
20230824,134400,71509460,4955,4955,4955,4955,0
20230824,134300,71509460,4955,4955,4955,4955,0
20230824,134200,71509460,4955,4955,4955,4955,0
20230824,134100,71509460,4955,4955,4955,4955,0
20230824,134000,71509460,4955,4955,4955,4955,0
20230824,133900,71509460,4955,4955,4955,4955,126
20230824,133800,70885130,4955,4955,4955,4955,0
20230824,133700,70885130,4955,4955,4955,4955,0
20230824,133600,70885130,4955,4955,4955,4955,0
20230824,133500,70885130,4955,4955,4955,4955,0
20230824,133400,70885130,4955,4955,4955,4955,0
20230824,133300,70885130,4955,4955,4955,4955,0
20230824,133200,70885130,4955,4955,4955,4955,51
20230824,133100,70632425,4965,4965,4965,4965,0
20230824,133000,70632425,4965,4965,4965,4965,0
20230824,132900,70632425,4965,4965,4965,4965,5
20230824,132800,70607600,4965,4965,4965,4965,100
20230824,132700,70111100,4970,4970,4970,4970,0
20230824,132600,70111100,4970,4970,4970,4970,0
20230824,132500,70111100,4970,4970,4970,4970,0
20230824,132400,70111100,4970,4970,4970,4970,0
20230824,132300,70111100,4970,4970,4970,4970,0
20230824,132200,70111100,4970,4970,4970,4970,0
20230824,132100,70111100,4970,4970,4970,4970,0
20230824,132000,70111100,4970,4970,4970,4970,0
20230824,131900,70111100,4970,4970,4970,4970,0
20230824,131800,70111100,4970,4970,4970,4970,0
20230824,131700,70111100,4970,4970,4970,4970,0
20230824,131600,70111100,4970,4970,4970,4970,0
20230824,131500,70111100,4970,4970,4970,4970,0
20230824,131400,70111100,4970,4970,4970,4970,0
20230824,131300,70111100,4970,4970,4970,4970,0
20230824,131200,70111100,4970,4970,4970,4970,0
20230824,131100,70111100,4970,4970,4970,4970,0
20230824,131000,70111100,4970,4970,4970,4970,10
20230824,130900,70061400,4970,4970,4970,4970,0
20230824,130800,70061400,4970,4970,4970,4970,0
20230824,130700,70061400,4970,4970,4970,4970,0
20230824,130600,70061400,4970,4970,4970,4970,0
20230824,130500,70061400,4970,4970,4970,4970,0
20230824,130400,70061400,4970,4970,4970,4970,0
20230824,130300,70061400,4970,4970,4970,4970,0
20230824,130200,70061400,4970,4970,4970,4970,0
20230824,130100,70061400,4970,4970,4970,4970,33
20230824,130000,69897390,4965,4965,4965,4965,0
20230824,125900,69897390,4965,4965,4965,4965,0
20230824,125800,69897390,4965,4965,4965,4965,0
20230824,125700,69897390,4965,4965,4965,4965,0
20230824,125600,69897390,4965,4965,4965,4965,0
20230824,125500,69897390,4965,4965,4965,4965,1
20230824,125400,69892425,4965,4965,4965,4965,0
20230824,125300,69892425,4965,4965,4965,4965,179
20230824,125200,69003690,4965,4965,4965,4965,100
20230824,125100,68507190,4965,4965,4965,4965,0
20230824,125000,68507190,4965,4965,4965,4965,0
20230824,124900,68507190,4965,4965,4965,4965,0
20230824,124800,68507190,4965,4965,4965,4965,0
20230824,124700,68507190,4965,4965,4965,4965,0
20230824,124600,68507190,4965,4965,4965,4965,0
20230824,124500,68507190,4965,4965,4965,4965,0
20230824,124400,68507190,4965,4965,4965,4965,1
20230824,124300,68502225,4965,4965,4965,4965,0
20230824,124200,68502225,4965,4965,4965,4965,0
20230824,124100,68502225,4965,4965,4965,4965,1
20230824,124000,68497260,4940,4940,4940,4940,0
20230824,123900,68497260,4940,4940,4940,4940,461
20230824,123800,66219920,4935,4935,4935,4935,0
20230824,123700,66219920,4935,4935,4935,4935,0
20230824,123600,66219920,4935,4935,4935,4935,0
20230824,123500,66219920,4935,4935,4935,4935,0
20230824,123400,66219920,4935,4935,4935,4935,0
20230824,123300,66219920,4935,4935,4935,4935,0
20230824,123200,66219920,4935,4935,4935,4935,0
20230824,123100,66219920,4935,4935,4935,4935,0
20230824,123000,66219920,4935,4945,4945,4935,200
20230824,122900,65232550,4970,4970,4970,4970,0
20230824,122800,65232550,4970,4970,4970,4970,0
20230824,122700,65232550,4970,4970,4970,4970,0
20230824,122600,65232550,4970,4970,4970,4970,0
20230824,122500,65232550,4970,4970,4970,4970,0
20230824,122400,65232550,4970,4970,4970,4970,0
20230824,122300,65232550,4970,4970,4970,4970,0
20230824,122200,65232550,4970,4970,4970,4970,0
20230824,122100,65232550,4970,4970,4970,4970,0
20230824,122000,65232550,4970,4970,4970,4970,0
20230824,121900,65232550,4970,4970,4970,4970,0
20230824,121800,65232550,4970,4970,4970,4970,10
20230824,121700,65182850,4950,4945,4950,4945,395
20230824,121600,63229550,4945,4945,4945,4945,0
20230824,121500,63229550,4945,4945,4945,4945,0
20230824,121400,63229550,4945,4945,4945,4945,0
20230824,121300,63229550,4945,4945,4945,4945,0
20230824,121200,63229550,4945,4945,4945,4945,0
20230824,121100,63229550,4945,4945,4945,4945,0
20230824,121000,63229550,4945,4945,4945,4945,0
20230824,120900,63229550,4945,4945,4945,4945,0
20230824,120800,63229550,4945,4945,4945,4945,0
20230824,120700,63229550,4945,4945,4945,4945,0
20230824,120600,63229550,4945,4945,4945,4945,0
20230824,120500,63229550,4945,4945,4945,4945,100
20230824,120400,62735050,4945,4950,4950,4945,8
20230824,120300,62695485,4975,4975,4975,4975,0
20230824,120200,62695485,4975,4975,4975,4975,0
20230824,120100,62695485,4975,4975,4975,4975,0
20230824,120000,62695485,4975,4975,4975,4975,0
20230824,115900,62695485,4975,4975,4975,4975,0
20230824,115800,62695485,4975,4975,4975,4975,1
20230824,115700,62690510,4945,4945,4945,4945,0
20230824,115600,62690510,4945,4945,4945,4945,2
20230824,115500,62680620,4945,4945,4945,4945,1
20230824,115400,62675675,4950,4950,4950,4950,1
20230824,115300,62670725,4975,4975,4975,4975,1
20230824,115200,62665750,4970,4970,4970,4970,0
20230824,115100,62665750,4970,4970,4970,4970,0
20230824,115000,62665750,4970,4970,4970,4970,0
20230824,114900,62665750,4970,4970,4970,4970,50
20230824,114800,62417250,4970,4970,4970,4970,0
20230824,114700,62417250,4970,4970,4970,4970,0
20230824,114600,62417250,4970,4970,4970,4970,0
20230824,114500,62417250,4970,4970,4970,4970,1
20230824,114400,62412280,4935,4935,4935,4935,0
20230824,114300,62412280,4935,4935,4935,4935,0
20230824,114200,62412280,4935,4935,4935,4935,0
20230824,114100,62412280,4935,4935,4935,4935,0
20230824,114000,62412280,4935,4945,4945,4935,230
20230824,113900,61276285,4970,4970,4970,4970,10
20230824,113800,61226585,4980,4980,4980,4980,0
20230824,113700,61226585,4980,4980,4980,4980,0
20230824,113600,61226585,4980,4980,4980,4980,0
20230824,113500,61226585,4980,4980,4980,4980,0
20230824,113400,61226585,4980,4980,4980,4980,0
20230824,113300,61226585,4980,4980,4980,4980,0
20230824,113200,61226585,4980,4980,4980,4980,1
20230824,113100,61221605,4940,4940,4940,4940,0
20230824,113000,61221605,4940,4970,4970,4940,500
20230824,112900,58745800,4970,4970,4970,4970,0
20230824,112800,58745800,4970,4970,4970,4970,0
20230824,112700,58745800,4970,4970,4970,4970,0
20230824,112600,58745800,4970,4970,4970,4970,0
20230824,112500,58745800,4970,4970,4970,4970,0
20230824,112400,58745800,4970,4970,4970,4970,0
20230824,112300,58745800,4970,4970,4970,4970,22
20230824,112200,58636460,4975,4975,4975,4975,0
20230824,112100,58636460,4975,4975,4975,4975,0
20230824,112000,58636460,4975,4975,4975,4975,200
20230824,111900,57641460,4970,4970,4970,4970,2
20230824,111800,57631520,4970,4970,4970,4970,0
20230824,111700,57631520,4970,4970,4970,4970,0
20230824,111600,57631520,4970,4970,4970,4970,0
20230824,111500,57631520,4970,4970,4970,4970,0
20230824,111400,57631520,4970,4970,4970,4970,110
20230824,111300,57084820,4970,4970,4970,4970,62
20230824,111200,56776680,4955,4955,4955,4955,0
20230824,111100,56776680,4955,4955,4955,4955,0
20230824,111000,56776680,4955,4955,4955,4955,0
20230824,110900,56776680,4955,4955,4955,4955,0
20230824,110800,56776680,4955,4955,4955,4955,1
20230824,110700,56771725,4955,4955,4955,4955,63
20230824,110600,56459560,4970,4970,4970,4970,0
20230824,110500,56459560,4970,4970,4970,4970,0
20230824,110400,56459560,4970,4970,4970,4970,0
20230824,110300,56459560,4970,4970,4970,4970,0
20230824,110200,56459560,4970,4970,4970,4970,0
20230824,110100,56459560,4970,4970,4970,4970,0
20230824,110000,56459560,4970,4970,4970,4970,0
20230824,105900,56459560,4970,4970,4970,4970,0
20230824,105800,56459560,4970,4970,4970,4970,0
20230824,105700,56459560,4970,4970,4970,4970,0
20230824,105600,56459560,4970,4970,4970,4970,0
20230824,105500,56459560,4970,4970,4970,4970,0
20230824,105400,56459560,4970,4970,4970,4970,100
20230824,105300,55962560,4975,4975,4975,4975,0
20230824,105200,55962560,4975,4975,4975,4975,0
20230824,105100,55962560,4975,4975,4975,4975,0
20230824,105000,55962560,4975,4975,4975,4975,0
20230824,104900,55962560,4975,4975,4975,4975,0
20230824,104800,55962560,4975,4975,4975,4975,0
20230824,104700,55962560,4975,4975,4975,4975,0
20230824,104600,55962560,4975,4975,4975,4975,0
20230824,104500,55962560,4975,4975,4975,4975,0
20230824,104400,55962560,4975,4975,4975,4975,0
20230824,104300,55962560,4975,4950,4975,4950,256
20230824,104200,54690185,4980,4980,4980,4980,0
20230824,104100,54690185,4980,4980,4980,4980,0
20230824,104000,54690185,4980,4980,4980,4980,0
20230824,103900,54690185,4980,4980,4980,4980,0
20230824,103800,54690185,4980,4980,4980,4980,0
20230824,103700,54690185,4980,4980,4980,4980,0
20230824,103600,54690185,4980,4980,4980,4980,1
20230824,103500,54685205,4955,4955,4955,4955,0
20230824,103400,54685205,4955,4955,4955,4955,0
20230824,103300,54685205,4955,4955,4955,4955,1
20230824,103200,54680250,4960,4960,4960,4960,6
20230824,103100,54650490,4965,4965,4965,4965,8
20230824,103000,54610770,4965,4965,4965,4965,13
20230824,102900,54546225,4965,4965,4965,4965,5
20230824,102800,54521400,4965,4965,4965,4965,5
20230824,102700,54496575,4980,4980,4980,4980,0
20230824,102600,54496575,4980,4980,4980,4980,0
20230824,102500,54496575,4980,4970,4980,4970,370
20230824,102400,52656235,4970,4970,4970,4970,0
20230824,102300,52656235,4970,4970,4970,4970,0
20230824,102200,52656235,4970,4970,4970,4970,0
20230824,102100,52656235,4970,4970,4970,4970,1
20230824,102000,52651265,4965,4965,4965,4965,0
20230824,101900,52651265,4965,4965,4965,4965,619
20230824,101800,49577930,4960,4960,4960,4960,10
20230824,101700,49528330,4960,4960,4960,4960,0
20230824,101600,49528330,4960,4960,4960,4960,72
20230824,101500,49171210,4950,4950,4950,4950,300
20230824,101400,47686210,4960,4960,4960,4960,0
20230824,101300,47686210,4960,4960,4960,4960,0
20230824,101200,47686210,4960,4960,4960,4960,0
20230824,101100,47686210,4960,4955,4960,4955,500
20230824,101000,45206315,4955,4955,4955,4955,0
20230824,100900,45206315,4955,4955,4955,4955,0
20230824,100800,45206315,4955,4955,4955,4955,40
20230824,100700,45008115,4955,4955,4955,4955,0
20230824,100600,45008115,4955,4955,4955,4955,0
20230824,100500,45008115,4955,4955,4955,4955,21
20230824,100400,44904060,4960,4960,4960,4960,0
20230824,100300,44904060,4960,4960,4960,4960,0
20230824,100200,44904060,4960,4960,4960,4960,0
20230824,100100,44904060,4960,4960,4960,4960,0
20230824,100000,44904060,4960,4960,4960,4960,1
20230824,095900,44899100,4960,4960,4960,4960,1
20230824,095800,44894140,4940,4940,4940,4940,399
20230824,095700,42923080,4940,4940,4940,4940,0
20230824,095600,42923080,4940,4940,4940,4940,0
20230824,095500,42923080,4940,4940,4940,4940,0
20230824,095400,42923080,4940,4940,4940,4940,0
20230824,095300,42923080,4940,4940,4940,4940,266
20230824,095200,41609040,4950,4950,4950,4950,0
20230824,095100,41609040,4950,4950,4950,4950,0
20230824,095000,41609040,4950,4950,4950,4950,234
20230824,094900,40450740,4955,4955,4955,4955,0
20230824,094800,40450740,4955,4955,4955,4955,22
20230824,094700,40341730,4955,4955,4955,4955,0
20230824,094600,40341730,4955,4960,4960,4955,552
20230824,094500,37606560,4955,4955,4955,4955,0
20230824,094400,37606560,4955,4955,4955,4955,0
20230824,094300,37606560,4955,4955,4955,4955,100
20230824,094200,37111060,4955,4955,4955,4955,0
20230824,094100,37111060,4955,4955,4955,4955,0
20230824,094000,37111060,4955,4955,4955,4955,15
20230824,093900,37036735,4955,4955,4955,4955,0
20230824,093800,37036735,4955,4960,4960,4955,1214
20230824,093700,31020535,4965,4965,4965,4965,0
20230824,093600,31020535,4965,4965,4965,4965,1
20230824,093500,31015570,4960,4960,4960,4960,0
20230824,093400,31015570,4960,4960,4960,4960,57
20230824,093300,30732850,4955,4955,4955,4955,0
20230824,093200,30732850,4955,4955,4955,4955,0
20230824,093100,30732850,4955,4955,4955,4955,0
20230824,093000,30732850,4955,4955,4955,4955,0
20230824,092900,30732850,4955,4955,4955,4955,14
20230824,092800,30663480,4955,4955,4955,4955,0
20230824,092700,30663480,4955,4955,4955,4955,8
20230824,092600,30623840,4955,4955,4955,4955,50
20230824,092500,30376090,4955,4955,4955,4955,0
20230824,092400,30376090,4955,4955,4955,4955,0
20230824,092300,30376090,4955,4955,4955,4955,0
20230824,092200,30376090,4955,4955,4955,4955,0
20230824,092100,30376090,4955,4955,4955,4955,0
20230824,092000,30376090,4955,4955,4955,4955,0
20230824,091900,30376090,4955,4950,4955,4950,482
20230824,091800,27988770,4950,4950,4950,4950,0
20230824,091700,27988770,4950,4950,4950,4950,0
20230824,091600,27988770,4950,4950,4950,4950,5
20230824,091500,27964020,4955,4955,4955,4955,0
20230824,091400,27964020,4955,4955,4955,4955,200
20230824,091300,26973020,4955,4955,4955,4955,16
20230824,091200,26893740,4950,4950,4950,4950,5
20230824,091100,26868990,4940,4940,4940,4940,1
20230824,091000,26864050,4960,4960,4960,4960,0
20230824,090900,26864050,4960,4960,4960,4960,0
20230824,090800,26864050,4960,4945,4960,4945,1448
20230824,090700,19694120,4935,4935,4935,4935,0
20230824,090600,19694120,4935,4935,4935,4935,0
20230824,090500,19694120,4935,4935,4935,4935,0
20230824,090400,19694120,4935,4940,4940,4930,211
20230824,090300,18652805,4945,4945,4945,4945,0
20230824,090200,18652805,4945,4945,4945,4945,25
20230824,090100,18529180,4945,4945,4945,4945,0
20230824,090000,18529180,4945,4925,4945,4925,3762