KissMeData/222980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201400,107167180,4985,4985,4985,4985,54
20230809,201300,107167180,4985,4985,4985,4985,0
20230809,201200,107167180,4985,4985,4985,4985,0
20230809,201100,107167180,4985,4985,4985,4985,0
20230809,201000,107167180,4985,4985,4985,4985,0
20230809,200900,107167180,4985,4985,4985,4985,0
20230809,200800,107167180,4985,4985,4985,4985,0
20230809,200700,107167180,4985,4985,4985,4985,0
20230809,200600,107167180,4985,4985,4985,4985,0
20230809,200500,107167180,4985,4985,4985,4985,0
20230809,200400,107167180,4985,4985,4985,4985,0
20230809,200300,107167180,4985,4985,4985,4985,0
20230809,200200,107167180,4985,4985,4985,4985,0
20230809,200100,107167180,4985,4985,4985,4985,0
20230809,200000,107167180,4985,4985,4985,4985,0
20230809,195900,107167180,4985,4985,4985,4985,0
20230809,195800,107167180,4985,4985,4985,4985,0
20230809,195700,107167180,4985,4985,4985,4985,0
20230809,195600,107167180,4985,4985,4985,4985,0
20230809,195500,107167180,4985,4985,4985,4985,0
20230809,195400,107167180,4985,4985,4985,4985,0
20230809,195300,107167180,4985,4985,4985,4985,0
20230809,195200,107167180,4985,4985,4985,4985,0
20230809,195100,107167180,4985,4985,4985,4985,0
20230809,195000,107167180,4985,4985,4985,4985,0
20230809,194900,107167180,4985,4985,4985,4985,0
20230809,194800,107167180,4985,4985,4985,4985,0
20230809,194700,107167180,4985,4985,4985,4985,0
20230809,194600,107167180,4985,4985,4985,4985,0
20230809,194500,107167180,4985,4985,4985,4985,0
20230809,194400,107167180,4985,4985,4985,4985,54
20230809,194300,107167180,4985,4985,4985,4985,0
20230809,194200,107167180,4985,4985,4985,4985,0
20230809,194100,107167180,4985,4985,4985,4985,0
20230809,194000,107167180,4985,4985,4985,4985,0
20230809,193900,107167180,4985,4985,4985,4985,0
20230809,193800,107167180,4985,4985,4985,4985,0
20230809,193700,107167180,4985,4985,4985,4985,0
20230809,193600,107167180,4985,4985,4985,4985,0
20230809,193500,107167180,4985,4985,4985,4985,0
20230809,193400,107167180,4985,4985,4985,4985,0
20230809,193300,107167180,4985,4985,4985,4985,0
20230809,193200,107167180,4985,4985,4985,4985,0
20230809,193100,107167180,4985,4985,4985,4985,0
20230809,193000,107167180,4985,4985,4985,4985,0
20230809,192900,107167180,4985,4985,4985,4985,0
20230809,192800,107167180,4985,4985,4985,4985,0
20230809,192700,107167180,4985,4985,4985,4985,0
20230809,192600,107167180,4985,4985,4985,4985,0
20230809,192500,107167180,4985,4985,4985,4985,0
20230809,192400,107167180,4985,4985,4985,4985,0
20230809,192300,107167180,4985,4985,4985,4985,0
20230809,192200,107167180,4985,4985,4985,4985,0
20230809,192100,107167180,4985,4985,4985,4985,0
20230809,192000,107167180,4985,4985,4985,4985,0
20230809,191900,107167180,4985,4985,4985,4985,0
20230809,191800,107167180,4985,4985,4985,4985,0
20230809,191700,107167180,4985,4985,4985,4985,0
20230809,191600,107167180,4985,4985,4985,4985,0
20230809,191500,107167180,4985,4985,4985,4985,0
20230809,191400,107167180,4985,4985,4985,4985,54
20230809,191300,107167180,4985,4985,4985,4985,0
20230809,191200,107167180,4985,4985,4985,4985,0
20230809,191100,107167180,4985,4985,4985,4985,0
20230809,191000,107167180,4985,4985,4985,4985,0
20230809,190900,107167180,4985,4985,4985,4985,0
20230809,190800,107167180,4985,4985,4985,4985,0
20230809,190700,107167180,4985,4985,4985,4985,0
20230809,190600,107167180,4985,4985,4985,4985,0
20230809,190500,107167180,4985,4985,4985,4985,0
20230809,190400,107167180,4985,4985,4985,4985,0
20230809,190300,107167180,4985,4985,4985,4985,0
20230809,190200,107167180,4985,4985,4985,4985,0
20230809,190100,107167180,4985,4985,4985,4985,0
20230809,190000,107167180,4985,4985,4985,4985,0
20230809,185900,107167180,4985,4985,4985,4985,0
20230809,185800,107167180,4985,4985,4985,4985,0
20230809,185700,107167180,4985,4985,4985,4985,0
20230809,185600,107167180,4985,4985,4985,4985,0
20230809,185500,107167180,4985,4985,4985,4985,0
20230809,185400,107167180,4985,4985,4985,4985,0
20230809,185300,107167180,4985,4985,4985,4985,0
20230809,185200,107167180,4985,4985,4985,4985,0
20230809,185100,107167180,4985,4985,4985,4985,0
20230809,185000,107167180,4985,4985,4985,4985,0
20230809,184900,107167180,4985,4985,4985,4985,0
20230809,184800,107167180,4985,4985,4985,4985,0
20230809,184700,107167180,4985,4985,4985,4985,0
20230809,184600,107167180,4985,4985,4985,4985,0
20230809,184500,107167180,4985,4985,4985,4985,0
20230809,184400,107167180,4985,4985,4985,4985,54
20230809,184300,107167180,4985,4985,4985,4985,0
20230809,184200,107167180,4985,4985,4985,4985,0
20230809,184100,107167180,4985,4985,4985,4985,0
20230809,184000,107167180,4985,4985,4985,4985,0
20230809,183900,107167180,4985,4985,4985,4985,0
20230809,183800,107167180,4985,4985,4985,4985,0
20230809,183700,107167180,4985,4985,4985,4985,0
20230809,183600,107167180,4985,4985,4985,4985,0
20230809,183500,107167180,4985,4985,4985,4985,0
20230809,183400,107167180,4985,4985,4985,4985,0
20230809,183300,107167180,4985,4985,4985,4985,0
20230809,183200,107167180,4985,4985,4985,4985,0
20230809,183100,107167180,4985,4985,4985,4985,0
20230809,183000,107167180,4985,4985,4985,4985,0
20230809,182900,107167180,4985,4985,4985,4985,0
20230809,182800,107167180,4985,4985,4985,4985,0
20230809,182700,107167180,4985,4985,4985,4985,0
20230809,182600,107167180,4985,4985,4985,4985,0
20230809,182500,107167180,4985,4985,4985,4985,0
20230809,182400,107167180,4985,4985,4985,4985,0
20230809,182300,107167180,4985,4985,4985,4985,0
20230809,182200,107167180,4985,4985,4985,4985,0
20230809,182100,107167180,4985,4985,4985,4985,0
20230809,182000,107167180,4985,4985,4985,4985,0
20230809,181900,107167180,4985,4985,4985,4985,0
20230809,181800,107167180,4985,4985,4985,4985,0
20230809,181700,107167180,4985,4985,4985,4985,0
20230809,181600,107167180,4985,4985,4985,4985,0
20230809,181500,107167180,4985,4985,4985,4985,0
20230809,181400,107167180,4985,4985,4985,4985,54
20230809,181300,107167180,4985,4985,4985,4985,0
20230809,181200,107167180,4985,4985,4985,4985,0
20230809,181100,107167180,4985,4985,4985,4985,0
20230809,181000,107167180,4985,4985,4985,4985,0
20230809,180900,107167180,4985,4985,4985,4985,0
20230809,180800,107167180,4985,4985,4985,4985,0
20230809,180700,107167180,4985,4985,4985,4985,0
20230809,180600,107167180,4985,4985,4985,4985,0
20230809,180500,107167180,4985,4985,4985,4985,0
20230809,180400,107167180,4985,4985,4985,4985,0
20230809,180300,107167180,4985,4985,4985,4985,0
20230809,180200,107167180,4985,4985,4985,4985,0
20230809,180100,107167180,4985,4985,4985,4985,0
20230809,180000,107167180,4985,4985,4985,4985,0
20230809,175900,107167180,4985,4985,4985,4985,0
20230809,175800,107167180,4985,4985,4985,4985,0
20230809,175700,107167180,4985,4985,4985,4985,0
20230809,175600,107167180,4985,4985,4985,4985,0
20230809,175500,107167180,4985,4985,4985,4985,0
20230809,175400,107167180,4985,4985,4985,4985,0
20230809,175300,107167180,4985,4985,4985,4985,0
20230809,175200,107167180,4985,4985,4985,4985,0
20230809,175100,107167180,4985,4985,4985,4985,0
20230809,175000,107167180,4985,4985,4985,4985,0
20230809,174900,107167180,4985,4985,4985,4985,0
20230809,174800,107167180,4985,4985,4985,4985,0
20230809,174700,107167180,4985,4985,4985,4985,0
20230809,174600,107167180,4985,4985,4985,4985,0
20230809,174500,107167180,4985,4985,4985,4985,0
20230809,174400,107167180,4985,4985,4985,4985,54
20230809,174300,107167180,4985,4985,4985,4985,0
20230809,174200,107167180,4985,4985,4985,4985,0
20230809,174100,107167180,4985,4985,4985,4985,0
20230809,174000,107167180,4985,4985,4985,4985,0
20230809,173900,107167180,4985,4985,4985,4985,0
20230809,173800,107167180,4985,4985,4985,4985,0
20230809,173700,107167180,4985,4985,4985,4985,0
20230809,173600,107167180,4985,4985,4985,4985,0
20230809,173500,107167180,4985,4985,4985,4985,0
20230809,173400,107167180,4985,4985,4985,4985,0
20230809,173300,107167180,4985,4985,4985,4985,0
20230809,173200,107167180,4985,4985,4985,4985,0
20230809,173100,107167180,4985,4985,4985,4985,0
20230809,173000,107167180,4985,4985,4985,4985,0
20230809,172900,107167180,4985,4985,4985,4985,0
20230809,172800,107167180,4985,4985,4985,4985,0
20230809,172700,107167180,4985,4985,4985,4985,0
20230809,172600,107167180,4985,4985,4985,4985,0
20230809,172500,107167180,4985,4985,4985,4985,0
20230809,172400,107167180,4985,4985,4985,4985,0
20230809,172300,107167180,4985,4985,4985,4985,0
20230809,172200,107167180,4985,4985,4985,4985,0
20230809,172100,107167180,4985,4985,4985,4985,0
20230809,172000,107167180,4985,4985,4985,4985,0
20230809,171900,107167180,4985,4985,4985,4985,0
20230809,171800,107167180,4985,4985,4985,4985,0
20230809,171700,107167180,4985,4985,4985,4985,0
20230809,171600,107167180,4985,4985,4985,4985,0
20230809,171500,107167180,4985,4985,4985,4985,0
20230809,171400,107167180,4985,4985,4985,4985,54
20230809,171300,107167180,4985,4985,4985,4985,0
20230809,171200,107167180,4985,4985,4985,4985,0
20230809,171100,107167180,4985,4985,4985,4985,0
20230809,171000,107167180,4985,4985,4985,4985,0
20230809,170900,107167180,4985,4985,4985,4985,0
20230809,170800,107167180,4985,4985,4985,4985,0
20230809,170700,107167180,4985,4985,4985,4985,0
20230809,170600,107167180,4985,4985,4985,4985,0
20230809,170500,107167180,4985,4985,4985,4985,0
20230809,170400,107167180,4985,4985,4985,4985,0
20230809,170300,107167180,4985,4985,4985,4985,0
20230809,170200,107167180,4985,4985,4985,4985,0
20230809,170100,107167180,4985,4985,4985,4985,0
20230809,170000,107167180,4985,4985,4985,4985,0
20230809,165900,107167180,4985,4985,4985,4985,0
20230809,165800,107167180,4985,4985,4985,4985,0
20230809,165700,107167180,4985,4985,4985,4985,0
20230809,165600,107167180,4985,4985,4985,4985,0
20230809,165500,107167180,4985,4985,4985,4985,0
20230809,165400,107167180,4985,4985,4985,4985,0
20230809,165300,107167180,4985,4985,4985,4985,0
20230809,165200,107167180,4985,4985,4985,4985,0
20230809,165100,107167180,4985,4985,4985,4985,0
20230809,165000,107167180,4985,4985,4985,4985,0
20230809,164900,107167180,4985,4985,4985,4985,0
20230809,164800,107167180,4985,4985,4985,4985,0
20230809,164700,107167180,4985,4985,4985,4985,0
20230809,164600,107167180,4985,4985,4985,4985,0
20230809,164500,107167180,4985,4985,4985,4985,0
20230809,164400,107167180,4985,4985,4985,4985,54
20230809,164300,107167180,4985,4985,4985,4985,0
20230809,164200,107167180,4985,4985,4985,4985,0
20230809,164100,107167180,4985,4985,4985,4985,0
20230809,164000,107167180,4985,4985,4985,4985,0
20230809,163900,107167180,4985,4985,4985,4985,0
20230809,163800,107167180,4985,4985,4985,4985,0
20230809,163700,107167180,4985,4985,4985,4985,0
20230809,163600,107167180,4985,4985,4985,4985,0
20230809,163500,107167180,4985,4985,4985,4985,0
20230809,163400,107167180,4985,4985,4985,4985,0
20230809,163300,107167180,4985,4985,4985,4985,0
20230809,163200,107167180,4985,4985,4985,4985,0
20230809,163100,107167180,4985,4985,4985,4985,0
20230809,163000,107167180,4985,4985,4985,4985,0
20230809,162900,107167180,4985,4985,4985,4985,0
20230809,162800,107167180,4985,4985,4985,4985,0
20230809,162700,107167180,4985,4985,4985,4985,0
20230809,162600,107167180,4985,4985,4985,4985,0
20230809,162500,107167180,4985,4985,4985,4985,0
20230809,162400,107167180,4985,4985,4985,4985,0
20230809,162300,107167180,4985,4985,4985,4985,0
20230809,162200,107167180,4985,4985,4985,4985,0
20230809,162100,107167180,4985,4985,4985,4985,0
20230809,162000,107167180,4985,4985,4985,4985,0
20230809,161900,107167180,4985,4985,4985,4985,0
20230809,161800,107167180,4985,4985,4985,4985,0
20230809,161700,107167180,4985,4985,4985,4985,0
20230809,161600,107167180,4985,4985,4985,4985,0
20230809,161500,107167180,4985,4985,4985,4985,0
20230809,161400,107167180,4985,4985,4985,4985,54
20230809,161300,107167180,4985,4985,4985,4985,0
20230809,161200,107167180,4985,4985,4985,4985,0
20230809,161100,107167180,4985,4985,4985,4985,0
20230809,161000,107167180,4985,4985,4985,4985,0
20230809,160900,107167180,4985,4985,4985,4985,0
20230809,160800,107167180,4985,4985,4985,4985,0
20230809,160700,107167180,4985,4985,4985,4985,0
20230809,160600,107167180,4985,4985,4985,4985,0
20230809,160500,107167180,4985,4985,4985,4985,0
20230809,160400,107167180,4985,4985,4985,4985,0
20230809,160300,107167180,4985,4985,4985,4985,0
20230809,160200,107167180,4985,4985,4985,4985,0
20230809,160100,107167180,4985,4985,4985,4985,0
20230809,160000,107167180,4985,4985,4985,4985,0
20230809,155900,107167180,4985,4985,4985,4985,0
20230809,155800,107167180,4985,4985,4985,4985,0
20230809,155700,107167180,4985,4985,4985,4985,0
20230809,155600,107167180,4985,4985,4985,4985,0
20230809,155500,107167180,4985,4985,4985,4985,0
20230809,155400,107167180,4985,4985,4985,4985,0
20230809,155300,107167180,4985,4985,4985,4985,0
20230809,155200,107167180,4985,4985,4985,4985,0
20230809,155100,107167180,4985,4985,4985,4985,0
20230809,155000,107167180,4985,4985,4985,4985,0
20230809,154900,107167180,4985,4985,4985,4985,0
20230809,154800,107167180,4985,4985,4985,4985,0
20230809,154700,107167180,4985,4985,4985,4985,0
20230809,154600,107167180,4985,4985,4985,4985,0
20230809,154500,107167180,4985,4985,4985,4985,0
20230809,154400,107167180,4985,4985,4985,4985,54
20230809,154300,107167180,4985,4985,4985,4985,0
20230809,154200,107167180,4985,4985,4985,4985,0
20230809,154100,107167180,4985,4985,4985,4985,0
20230809,154000,107167180,4985,4985,4985,4985,0
20230809,153900,107167180,4985,4985,4985,4985,0
20230809,153800,107167180,4985,4985,4985,4985,0
20230809,153700,107167180,4985,4985,4985,4985,0
20230809,153600,107167180,4985,4985,4985,4985,0
20230809,153500,107167180,4985,4985,4985,4985,0
20230809,153400,107167180,4985,4985,4985,4985,0
20230809,153300,107167180,4985,4985,4985,4985,0
20230809,153200,107167180,4985,4985,4985,4985,0
20230809,153100,107167180,4985,4985,4985,4985,0
20230809,153000,107167180,4985,4985,4985,4985,54
20230809,152900,106897990,4965,4965,4965,4965,0
20230809,152800,106897990,4965,4965,4965,4965,0
20230809,152700,106897990,4965,4965,4965,4965,0
20230809,152600,106897990,4965,4965,4965,4965,0
20230809,152500,106897990,4965,4965,4965,4965,0
20230809,152400,106897990,4965,4965,4965,4965,0
20230809,152300,106897990,4965,4965,4965,4965,0
20230809,152200,106897990,4965,4965,4965,4965,0
20230809,152100,106897990,4965,4965,4965,4965,0
20230809,152000,106897990,4965,4965,4965,4965,0
20230809,151900,106897990,4965,4970,4970,4965,939
20230809,151800,102234800,4985,4990,4990,4980,18
20230809,151700,102145045,4990,4990,4990,4990,2
20230809,151600,102135065,4990,4990,4990,4990,0
20230809,151500,102135065,4990,4990,4990,4990,2
20230809,151400,102125085,4990,4990,4990,4990,0
20230809,151300,102125085,4990,4990,4990,4990,11
20230809,151200,102070195,4995,4995,4995,4995,5
20230809,151100,102045220,5000,5000,5000,5000,0
20230809,151000,102045220,5000,5000,5000,5000,500
20230809,150900,99545220,5000,4970,5000,4965,13
20230809,150800,99480635,5000,5000,5000,5000,1
20230809,150700,99475635,4995,4995,4995,4995,0
20230809,150600,99475635,4995,4995,4995,4995,273
20230809,150500,98112000,4975,4980,4980,4975,500
20230809,150400,95622515,4990,4990,4990,4990,2
20230809,150300,95612535,4980,4980,4980,4980,70
20230809,150200,95263935,4980,4980,4980,4980,0
20230809,150100,95263935,4980,4980,4980,4980,0
20230809,150000,95263935,4980,4990,4995,4980,9
20230809,145900,95219025,4995,4985,4995,4985,71
20230809,145800,94865005,4985,4985,4985,4985,0
20230809,145700,94865005,4985,4985,4985,4985,102
20230809,145600,94356535,4985,4985,4985,4985,0
20230809,145500,94356535,4985,4985,4985,4985,0
20230809,145400,94356535,4985,4985,4985,4985,0
20230809,145300,94356535,4985,4985,4985,4985,2
20230809,145200,94346565,4985,4985,4985,4985,0
20230809,145100,94346565,4985,4985,4985,4985,0
20230809,145000,94346565,4985,4985,4985,4985,0
20230809,144900,94346565,4985,4985,4985,4985,0
20230809,144800,94346565,4985,4985,4985,4985,0
20230809,144700,94346565,4985,4985,4985,4985,0
20230809,144600,94346565,4985,4985,4985,4985,10
20230809,144500,94296715,4985,4985,4985,4985,50
20230809,144400,94047465,4985,4985,4985,4985,0
20230809,144300,94047465,4985,4985,4985,4985,0
20230809,144200,94047465,4985,4985,4985,4985,2
20230809,144100,94037495,4985,4985,4985,4985,0
20230809,144000,94037495,4985,4985,4985,4985,0
20230809,143900,94037495,4985,4985,4985,4985,0
20230809,143800,94037495,4985,4985,4985,4985,2
20230809,143700,94027525,4985,4985,4985,4985,2
20230809,143600,94017555,4985,4985,4985,4985,0
20230809,143500,94017555,4985,4985,4985,4985,0
20230809,143400,94017555,4985,4985,4985,4985,2
20230809,143300,94007585,4985,4985,4985,4985,0
20230809,143200,94007585,4985,4985,4985,4985,10
20230809,143100,93957735,4985,4960,4985,4960,2
20230809,143000,93947790,4985,4985,4985,4985,0
20230809,142900,93947790,4985,4985,4985,4985,0
20230809,142800,93947790,4985,4985,4985,4985,0
20230809,142700,93947790,4985,4985,4985,4985,0
20230809,142600,93947790,4985,4985,4985,4985,0
20230809,142500,93947790,4985,4985,4985,4985,0
20230809,142400,93947790,4985,4985,4985,4985,0
20230809,142300,93947790,4985,4985,4985,4985,0
20230809,142200,93947790,4985,4985,4985,4985,100
20230809,142100,93449290,4985,4985,4985,4985,0
20230809,142000,93449290,4985,4985,4985,4985,0
20230809,141900,93449290,4985,4985,4985,4985,0
20230809,141800,93449290,4985,4985,4985,4985,0
20230809,141700,93449290,4985,4985,4985,4985,0
20230809,141600,93449290,4985,4985,4985,4985,0
20230809,141500,93449290,4985,4985,4985,4985,0
20230809,141400,93449290,4985,4985,4985,4985,0
20230809,141300,93449290,4985,4985,4985,4985,0
20230809,141200,93449290,4985,4985,4985,4985,0
20230809,141100,93449290,4985,4985,4985,4985,0
20230809,141000,93449290,4985,4985,4985,4985,0
20230809,140900,93449290,4985,4965,4985,4955,1365
20230809,140800,86684945,4990,4990,4990,4990,0
20230809,140700,86684945,4990,4990,4990,4990,0
20230809,140600,86684945,4990,4990,4990,4990,0
20230809,140500,86684945,4990,4990,4990,4990,0
20230809,140400,86684945,4990,4985,4990,4985,25
20230809,140300,86560315,4985,4985,4985,4985,0
20230809,140200,86560315,4985,4985,4985,4985,0
20230809,140100,86560315,4985,4985,4985,4985,0
20230809,140000,86560315,4985,4985,4985,4985,0
20230809,135900,86560315,4985,4985,4985,4985,0
20230809,135800,86560315,4985,4985,4985,4985,0
20230809,135700,86560315,4985,4980,4985,4980,11
20230809,135600,86505530,4970,4975,4975,4970,276
20230809,135500,85132480,4975,4990,4990,4975,454
20230809,135400,82871340,4995,4995,4995,4995,0
20230809,135300,82871340,4995,4995,4995,4995,0
20230809,135200,82871340,4995,4995,4995,4995,1
20230809,135100,82866345,4985,4985,4985,4985,0
20230809,135000,82866345,4985,4985,4985,4985,26
20230809,134900,82736735,4990,4990,4990,4990,4
20230809,134800,82716775,4980,4980,4980,4980,0
20230809,134700,82716775,4980,4980,4980,4980,0
20230809,134600,82716775,4980,4980,4980,4980,0
20230809,134500,82716775,4980,4980,4980,4980,0
20230809,134400,82716775,4980,4980,4980,4980,0
20230809,134300,82716775,4980,4980,4980,4980,0
20230809,134200,82716775,4980,4980,4980,4980,0
20230809,134100,82716775,4980,4980,4980,4980,0
20230809,134000,82716775,4980,4980,4980,4980,0
20230809,133900,82716775,4980,4980,4980,4980,1
20230809,133800,82711795,4980,4980,4980,4980,0
20230809,133700,82711795,4980,4980,4980,4980,0
20230809,133600,82711795,4980,4980,4980,4980,0
20230809,133500,82711795,4980,4980,4980,4980,0
20230809,133400,82711795,4980,4980,4980,4980,0
20230809,133300,82711795,4980,4980,4980,4980,0
20230809,133200,82711795,4980,4980,4980,4980,0
20230809,133100,82711795,4980,4980,4980,4980,0
20230809,133000,82711795,4980,4980,4980,4980,0
20230809,132900,82711795,4980,4980,4980,4980,0
20230809,132800,82711795,4980,4980,4980,4980,10
20230809,132700,82661995,4980,4980,4980,4980,0
20230809,132600,82661995,4980,4980,4980,4980,0
20230809,132500,82661995,4980,4995,4995,4980,9
20230809,132400,82617095,4995,4995,4995,4995,0
20230809,132300,82617095,4995,4995,4995,4995,0
20230809,132200,82617095,4995,4995,4995,4995,66
20230809,132100,82287425,4995,4995,4995,4995,0
20230809,132000,82287425,4995,4995,4995,4995,0
20230809,131900,82287425,4995,4995,4995,4995,0
20230809,131800,82287425,4995,4995,4995,4995,1
20230809,131700,82282430,5000,5000,5000,5000,989
20230809,131600,77337430,5000,5000,5000,5000,211
20230809,131500,76282430,5000,5000,5000,5000,0
20230809,131400,76282430,5000,5000,5000,5000,0
20230809,131300,76282430,5000,5000,5000,5000,0
20230809,131200,76282430,5000,5000,5000,5000,0
20230809,131100,76282430,5000,5000,5000,5000,0
20230809,131000,76282430,5000,5000,5000,5000,1
20230809,130900,76277430,4995,4995,4995,4995,0
20230809,130800,76277430,4995,4995,4995,4995,0
20230809,130700,76277430,4995,4995,4995,4995,2
20230809,130600,76267440,4995,4995,4995,4995,2
20230809,130500,76257450,4995,4995,4995,4995,1
20230809,130400,76252455,5010,5010,5010,5010,0
20230809,130300,76252455,5010,5010,5010,5010,0
20230809,130200,76252455,5010,5010,5010,5010,0
20230809,130100,76252455,5010,5010,5010,5010,0
20230809,130000,76252455,5010,5010,5010,5010,0
20230809,125900,76252455,5010,5010,5010,5010,0
20230809,125800,76252455,5010,5010,5010,5010,0
20230809,125700,76252455,5010,5010,5010,5010,0
20230809,125600,76252455,5010,5010,5010,5010,1
20230809,125500,76247445,4985,4985,4985,4985,78
20230809,125400,75858615,5010,5010,5010,5010,0
20230809,125300,75858615,5010,5010,5010,5010,1
20230809,125200,75853605,5010,5010,5010,5010,0
20230809,125100,75853605,5010,5010,5010,5010,0
20230809,125000,75853605,5010,5010,5010,5010,0
20230809,124900,75853605,5010,5010,5010,5010,0
20230809,124800,75853605,5010,5010,5010,5010,0
20230809,124700,75853605,5010,4985,5010,4985,5817
20230809,124600,46825780,4985,4985,4985,4985,1
20230809,124500,46820795,4980,4980,4980,4980,855
20230809,124400,42562895,4980,4980,4980,4980,2
20230809,124300,42552935,4980,4980,4980,4980,0
20230809,124200,42552935,4980,4980,4980,4980,0
20230809,124100,42552935,4980,4980,4980,4980,0
20230809,124000,42552935,4980,4980,4980,4980,2
20230809,123900,42542975,4980,4980,4980,4980,0
20230809,123800,42542975,4980,4980,4980,4980,31
20230809,123700,42388595,4980,4980,4980,4980,0
20230809,123600,42388595,4980,4980,4980,4980,0
20230809,123500,42388595,4980,4980,4980,4980,0
20230809,123400,42388595,4980,4970,4980,4940,501
20230809,123300,39911775,4970,4970,4970,4970,0
20230809,123200,39911775,4970,4970,4970,4970,0
20230809,123100,39911775,4970,4970,4970,4970,0
20230809,123000,39911775,4970,4970,4970,4970,0
20230809,122900,39911775,4970,4970,4970,4970,0
20230809,122800,39911775,4970,4970,4970,4970,0
20230809,122700,39911775,4970,4970,4970,4970,0
20230809,122600,39911775,4970,4970,4970,4970,0
20230809,122500,39911775,4970,4970,4970,4970,0
20230809,122400,39911775,4970,4970,4970,4970,0
20230809,122300,39911775,4970,4970,4970,4970,1
20230809,122200,39906805,4970,4970,4970,4970,0
20230809,122100,39906805,4970,4970,4970,4970,0
20230809,122000,39906805,4970,4980,4980,4970,2
20230809,121900,39896855,4970,4970,4970,4970,3
20230809,121800,39881945,4970,4970,4970,4970,184
20230809,121700,38967465,4970,4970,4970,4970,0
20230809,121600,38967465,4970,4970,4970,4970,0
20230809,121500,38967465,4970,4970,4970,4970,0
20230809,121400,38967465,4970,4970,4970,4970,0
20230809,121300,38967465,4970,4970,4970,4970,0
20230809,121200,38967465,4970,4980,4980,4970,20
20230809,121100,38868055,4970,4970,4970,4970,0
20230809,121000,38868055,4970,4970,4970,4970,0
20230809,120900,38868055,4970,4970,4970,4970,0
20230809,120800,38868055,4970,4970,4970,4970,20
20230809,120700,38768655,4970,4970,4970,4970,0
20230809,120600,38768655,4970,4970,4970,4970,0
20230809,120500,38768655,4970,4970,4970,4970,1
20230809,120400,38763685,4970,4970,4970,4970,0
20230809,120300,38763685,4970,4970,4970,4970,0
20230809,120200,38763685,4970,4970,4970,4970,0
20230809,120100,38763685,4970,4970,4970,4970,0
20230809,120000,38763685,4970,4970,4970,4970,5
20230809,115900,38738835,4970,4970,4970,4970,0
20230809,115800,38738835,4970,4970,4970,4970,0
20230809,115700,38738835,4970,4970,4970,4970,41
20230809,115600,38535065,4950,4950,4950,4950,0
20230809,115500,38535065,4950,4950,4950,4950,200
20230809,115400,37545065,4970,4970,4970,4970,2
20230809,115300,37535125,4970,4970,4970,4970,0
20230809,115200,37535125,4970,4970,4970,4970,0
20230809,115100,37535125,4970,4970,4970,4970,2
20230809,115000,37525185,4970,4970,4970,4970,3
20230809,114900,37510275,4970,4970,4970,4970,2
20230809,114800,37500335,4970,4970,4970,4970,0
20230809,114700,37500335,4970,4970,4970,4970,2
20230809,114600,37490395,4950,4950,4950,4950,0
20230809,114500,37490395,4950,4950,4950,4950,0
20230809,114400,37490395,4950,4950,4950,4950,300
20230809,114300,36005395,4950,4950,4950,4950,80
20230809,114200,35609395,4945,4960,4960,4945,15
20230809,114100,35535130,4970,4970,4970,4970,0
20230809,114000,35535130,4970,4970,4970,4970,0
20230809,113900,35535130,4970,4970,4970,4970,0
20230809,113800,35535130,4970,4970,4970,4970,0
20230809,113700,35535130,4970,4970,4970,4970,2
20230809,113600,35525190,4970,4970,4970,4970,0
20230809,113500,35525190,4970,4970,4970,4970,2
20230809,113400,35515250,4970,4970,4970,4970,0
20230809,113300,35515250,4970,4970,4970,4970,0
20230809,113200,35515250,4970,4970,4970,4970,0
20230809,113100,35515250,4970,4970,4970,4970,0
20230809,113000,35515250,4970,4970,4970,4970,0
20230809,112900,35515250,4970,4970,4970,4970,7
20230809,112800,35480460,4970,4945,4970,4945,2
20230809,112700,35470545,4970,4970,4970,4970,1
20230809,112600,35465575,4945,4965,4965,4945,120
20230809,112500,34871115,4975,4975,4975,4975,0
20230809,112400,34871115,4975,4975,4975,4975,0
20230809,112300,34871115,4975,4975,4975,4975,0
20230809,112200,34871115,4975,4975,4975,4975,0
20230809,112100,34871115,4975,4980,4980,4975,11
20230809,112000,34816380,4975,4975,4975,4975,92
20230809,111900,34358680,4975,4975,4975,4975,0
20230809,111800,34358680,4975,4975,4975,4975,0
20230809,111700,34358680,4975,4965,4975,4965,9
20230809,111600,34313985,4980,4980,4980,4980,0
20230809,111500,34313985,4980,4980,4980,4980,0
20230809,111400,34313985,4980,4980,4980,4980,3
20230809,111300,34299045,4970,4970,4970,4970,7
20230809,111200,34264255,4970,4970,4970,4970,0
20230809,111100,34264255,4970,4970,4970,4970,0
20230809,111000,34264255,4970,4970,4970,4970,0
20230809,110900,34264255,4970,4970,4970,4970,4
20230809,110800,34244375,4970,4970,4970,4970,0
20230809,110700,34244375,4970,4970,4970,4970,0
20230809,110600,34244375,4970,4970,4970,4970,0
20230809,110500,34244375,4970,4970,4970,4970,0
20230809,110400,34244375,4970,4970,4970,4970,2
20230809,110300,34234435,4970,4970,4970,4970,1
20230809,110200,34229465,4945,4945,4945,4945,20
20230809,110100,34130565,4970,4970,4970,4970,0
20230809,110000,34130565,4970,4970,4970,4970,0
20230809,105900,34130565,4970,4965,4970,4965,3
20230809,105800,34115665,4960,4960,4960,4960,0
20230809,105700,34115665,4960,4960,4960,4960,0
20230809,105600,34115665,4960,4960,4960,4960,499
20230809,105500,31640625,4960,4950,4960,4950,45
20230809,105400,31417435,4960,4960,4960,4960,276
20230809,105300,30048475,4950,4950,4950,4950,0
20230809,105200,30048475,4950,4950,4950,4950,16
20230809,105100,29969275,4950,4950,4950,4945,216
20230809,105000,28900155,4960,4960,4960,4960,0
20230809,104900,28900155,4960,4960,4960,4960,24
20230809,104800,28781115,4960,4960,4960,4960,0
20230809,104700,28781115,4960,4960,4960,4960,0
20230809,104600,28781115,4960,4960,4960,4960,2
20230809,104500,28771195,4960,4950,4960,4945,520
20230809,104400,26192275,4950,4950,4950,4950,100
20230809,104300,25697275,4960,4960,4960,4960,0
20230809,104200,25697275,4960,4960,4960,4960,20
20230809,104100,25598075,4950,4950,4950,4950,0
20230809,104000,25598075,4950,4950,4950,4950,0
20230809,103900,25598075,4950,4950,4950,4950,0
20230809,103800,25598075,4950,4950,4950,4950,0
20230809,103700,25598075,4950,4955,4955,4950,95
20230809,103600,25127355,4960,4960,4960,4960,0
20230809,103500,25127355,4960,4960,4960,4960,0
20230809,103400,25127355,4960,4960,4960,4960,0
20230809,103300,25127355,4960,4960,4960,4960,1
20230809,103200,25122395,4955,4955,4955,4955,30
20230809,103100,24973745,4955,4955,4955,4955,59
20230809,103000,24681400,4960,4960,4960,4960,0
20230809,102900,24681400,4960,4960,4960,4960,5
20230809,102800,24656600,4945,4945,4945,4945,0
20230809,102700,24656600,4945,4945,4945,4945,0
20230809,102600,24656600,4945,4945,4945,4945,13
20230809,102500,24592315,4950,4950,4950,4950,100
20230809,102400,24097315,4950,4950,4950,4950,82
20230809,102300,23691415,4950,4950,4950,4950,0
20230809,102200,23691415,4950,4950,4950,4950,2
20230809,102100,23681515,4950,4950,4950,4950,0
20230809,102000,23681515,4950,4950,4950,4950,0
20230809,101900,23681515,4950,4950,4950,4950,5
20230809,101800,23656765,4950,4950,4950,4950,0
20230809,101700,23656765,4950,4950,4950,4950,0
20230809,101600,23656765,4950,4950,4950,4950,1
20230809,101500,23651815,4925,4925,4925,4925,1
20230809,101400,23646890,4950,4950,4950,4950,0
20230809,101300,23646890,4950,4950,4950,4950,0
20230809,101200,23646890,4950,4950,4950,4950,1
20230809,101100,23641940,4940,4940,4940,4940,0
20230809,101000,23641940,4940,4940,4940,4940,0
20230809,100900,23641940,4940,4940,4940,4940,0
20230809,100800,23641940,4940,4940,4940,4940,0
20230809,100700,23641940,4940,4940,4940,4940,0
20230809,100600,23641940,4940,4940,4940,4940,0
20230809,100500,23641940,4940,4940,4940,4940,0
20230809,100400,23641940,4940,4940,4940,4940,0
20230809,100300,23641940,4940,4940,4940,4940,97
20230809,100200,23162760,4940,4940,4940,4940,0
20230809,100100,23162760,4940,4940,4940,4940,8
20230809,100000,23123240,4940,4940,4940,4940,0
20230809,095900,23123240,4940,4940,4940,4940,4
20230809,095800,23103480,4940,4940,4940,4940,115
20230809,095700,22535380,4940,4940,4940,4940,0
20230809,095600,22535380,4940,4940,4940,4940,0
20230809,095500,22535380,4940,4935,4940,4935,997
20230809,095400,17610310,4940,4925,4940,4925,251
20230809,095300,16374120,4925,4925,4925,4925,20
20230809,095200,16275620,4925,4925,4925,4925,300
20230809,095100,14798120,4925,4925,4925,4925,524
20230809,095000,12217420,4925,4925,4925,4925,5
20230809,094900,12192795,4925,4920,4925,4920,11
20230809,094800,12138670,4920,4920,4920,4920,1
20230809,094700,12133750,4920,4915,4920,4915,301
20230809,094600,10652835,4920,4920,4920,4920,0
20230809,094500,10652835,4920,4920,4920,4920,100
20230809,094400,10160835,4920,4920,4920,4920,0
20230809,094300,10160835,4920,4920,4920,4920,100
20230809,094200,9668835,4920,4920,4920,4920,23
20230809,094100,9555675,4920,4920,4920,4920,0
20230809,094000,9555675,4920,4920,4920,4920,0
20230809,093900,9555675,4920,4920,4920,4920,9
20230809,093800,9511395,4920,4905,4920,4905,13
20230809,093700,9447510,4910,4920,4920,4905,16
20230809,093600,9368945,4920,4920,4920,4920,0
20230809,093500,9368945,4920,4920,4920,4920,0
20230809,093400,9368945,4920,4920,4920,4920,0
20230809,093300,9368945,4920,4920,4920,4920,1
20230809,093200,9364025,4900,4920,4920,4900,22
20230809,093100,9256205,4920,4920,4920,4920,0
20230809,093000,9256205,4920,4915,4920,4915,67
20230809,092900,8926580,4920,4920,4920,4920,180
20230809,092800,8040980,4925,4920,4925,4920,401
20230809,092700,6066605,4940,4940,4940,4940,0
20230809,092600,6066605,4940,4940,4940,4940,0
20230809,092500,6066605,4940,4940,4940,4940,0
20230809,092400,6066605,4940,4940,4940,4940,0
20230809,092300,6066605,4940,4940,4940,4940,0
20230809,092200,6066605,4940,4940,4940,4940,0
20230809,092100,6066605,4940,4905,4940,4890,24
20230809,092000,5948215,4950,4950,4950,4950,0
20230809,091900,5948215,4950,4950,4950,4950,0
20230809,091800,5948215,4950,4950,4950,4950,0
20230809,091700,5948215,4950,4950,4950,4950,0
20230809,091600,5948215,4950,4920,4950,4920,4
20230809,091500,5928475,4910,4910,4910,4910,3
20230809,091400,5913745,4910,4885,4910,4880,201
20230809,091300,4932205,4910,4890,4910,4890,81
20230809,091200,4535725,4895,4895,4895,4895,6
20230809,091100,4506355,4905,4900,4905,4900,7
20230809,091000,4472050,4910,4910,4910,4905,29
20230809,090900,4329690,4910,4910,4910,4910,0
20230809,090800,4329690,4910,4910,4915,4910,5
20230809,090700,4305125,4915,4915,4915,4915,5
20230809,090600,4280550,4915,4920,4920,4915,22
20230809,090500,4172410,4920,4920,4920,4920,2
20230809,090400,4162570,4920,4880,4920,4880,62
20230809,090300,3859705,4880,4880,4880,4880,14
20230809,090200,3791385,4875,4915,4935,4875,121
20230809,090100,3200535,4940,4915,4940,4900,534
20230809,090000,580585,4920,4920,4945,4920,118