KissMeData/089150/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194100,72996945,2940,2940,2940,2940,1397
20230822,194000,72996945,2940,2940,2940,2940,0
20230822,193900,72996945,2940,2940,2940,2940,0
20230822,193800,72996945,2940,2940,2940,2940,0
20230822,193700,72996945,2940,2940,2940,2940,0
20230822,193600,72996945,2940,2940,2940,2940,0
20230822,193500,72996945,2940,2940,2940,2940,0
20230822,193400,72996945,2940,2940,2940,2940,0
20230822,193300,72996945,2940,2940,2940,2940,0
20230822,193200,72996945,2940,2940,2940,2940,0
20230822,193100,72996945,2940,2940,2940,2940,0
20230822,193000,72996945,2940,2940,2940,2940,0
20230822,192900,72996945,2940,2940,2940,2940,0
20230822,192800,72996945,2940,2940,2940,2940,0
20230822,192700,72996945,2940,2940,2940,2940,0
20230822,192600,72996945,2940,2940,2940,2940,0
20230822,192500,72996945,2940,2940,2940,2940,0
20230822,192400,72996945,2940,2940,2940,2940,0
20230822,192300,72996945,2940,2940,2940,2940,0
20230822,192200,72996945,2940,2940,2940,2940,0
20230822,192100,72996945,2940,2940,2940,2940,0
20230822,192000,72996945,2940,2940,2940,2940,0
20230822,191900,72996945,2940,2940,2940,2940,0
20230822,191800,72996945,2940,2940,2940,2940,0
20230822,191700,72996945,2940,2940,2940,2940,0
20230822,191600,72996945,2940,2940,2940,2940,0
20230822,191500,72996945,2940,2940,2940,2940,0
20230822,191400,72996945,2940,2940,2940,2940,0
20230822,191300,72996945,2940,2940,2940,2940,0
20230822,191200,72996945,2940,2940,2940,2940,0
20230822,191100,72996945,2940,2940,2940,2940,1397
20230822,191000,72996945,2940,2940,2940,2940,0
20230822,190900,72996945,2940,2940,2940,2940,0
20230822,190800,72996945,2940,2940,2940,2940,0
20230822,190700,72996945,2940,2940,2940,2940,0
20230822,190600,72996945,2940,2940,2940,2940,0
20230822,190500,72996945,2940,2940,2940,2940,0
20230822,190400,72996945,2940,2940,2940,2940,0
20230822,190300,72996945,2940,2940,2940,2940,0
20230822,190200,72996945,2940,2940,2940,2940,0
20230822,190100,72996945,2940,2940,2940,2940,0
20230822,190000,72996945,2940,2940,2940,2940,0
20230822,185900,72996945,2940,2940,2940,2940,0
20230822,185800,72996945,2940,2940,2940,2940,0
20230822,185700,72996945,2940,2940,2940,2940,0
20230822,185600,72996945,2940,2940,2940,2940,0
20230822,185500,72996945,2940,2940,2940,2940,0
20230822,185400,72996945,2940,2940,2940,2940,0
20230822,185300,72996945,2940,2940,2940,2940,0
20230822,185200,72996945,2940,2940,2940,2940,0
20230822,185100,72996945,2940,2940,2940,2940,0
20230822,185000,72996945,2940,2940,2940,2940,0
20230822,184900,72996945,2940,2940,2940,2940,0
20230822,184800,72996945,2940,2940,2940,2940,0
20230822,184700,72996945,2940,2940,2940,2940,0
20230822,184600,72996945,2940,2940,2940,2940,0
20230822,184500,72996945,2940,2940,2940,2940,0
20230822,184400,72996945,2940,2940,2940,2940,0
20230822,184300,72996945,2940,2940,2940,2940,0
20230822,184200,72996945,2940,2940,2940,2940,0
20230822,184100,72996945,2940,2940,2940,2940,1397
20230822,184000,72996945,2940,2940,2940,2940,0
20230822,183900,72996945,2940,2940,2940,2940,0
20230822,183800,72996945,2940,2940,2940,2940,0
20230822,183700,72996945,2940,2940,2940,2940,0
20230822,183600,72996945,2940,2940,2940,2940,0
20230822,183500,72996945,2940,2940,2940,2940,0
20230822,183400,72996945,2940,2940,2940,2940,0
20230822,183300,72996945,2940,2940,2940,2940,0
20230822,183200,72996945,2940,2940,2940,2940,0
20230822,183100,72996945,2940,2940,2940,2940,0
20230822,183000,72996945,2940,2940,2940,2940,0
20230822,182900,72996945,2940,2940,2940,2940,0
20230822,182800,72996945,2940,2940,2940,2940,0
20230822,182700,72996945,2940,2940,2940,2940,0
20230822,182600,72996945,2940,2940,2940,2940,0
20230822,182500,72996945,2940,2940,2940,2940,0
20230822,182400,72996945,2940,2940,2940,2940,0
20230822,182300,72996945,2940,2940,2940,2940,0
20230822,182200,72996945,2940,2940,2940,2940,0
20230822,182100,72996945,2940,2940,2940,2940,0
20230822,182000,72996945,2940,2940,2940,2940,0
20230822,181900,72996945,2940,2940,2940,2940,0
20230822,181800,72996945,2940,2940,2940,2940,0
20230822,181700,72996945,2940,2940,2940,2940,0
20230822,181600,72996945,2940,2940,2940,2940,0
20230822,181500,72996945,2940,2940,2940,2940,0
20230822,181400,72996945,2940,2940,2940,2940,0
20230822,181300,72996945,2940,2940,2940,2940,0
20230822,181200,72996945,2940,2940,2940,2940,0
20230822,181100,72996945,2940,2940,2940,2940,1397
20230822,181000,72996945,2940,2940,2940,2940,0
20230822,180900,72996945,2940,2940,2940,2940,0
20230822,180800,72996945,2940,2940,2940,2940,0
20230822,180700,72996945,2940,2940,2940,2940,0
20230822,180600,72996945,2940,2940,2940,2940,0
20230822,180500,72996945,2940,2940,2940,2940,0
20230822,180400,72996945,2940,2940,2940,2940,0
20230822,180300,72996945,2940,2940,2940,2940,0
20230822,180200,72996945,2940,2940,2940,2940,0
20230822,180100,72996945,2940,2940,2940,2940,0
20230822,180000,72996945,2940,2940,2940,2940,0
20230822,175900,72996945,2940,2940,2940,2940,0
20230822,175800,72996945,2940,2940,2940,2940,0
20230822,175700,72996945,2940,2940,2940,2940,0
20230822,175600,72996945,2940,2940,2940,2940,0
20230822,175500,72996945,2940,2940,2940,2940,0
20230822,175400,72996945,2940,2940,2940,2940,0
20230822,175300,72996945,2940,2940,2940,2940,0
20230822,175200,72996945,2940,2940,2940,2940,0
20230822,175100,72996945,2940,2940,2940,2940,0
20230822,175000,72996945,2940,2940,2940,2940,0
20230822,174900,72996945,2940,2940,2940,2940,0
20230822,174800,72996945,2940,2940,2940,2940,0
20230822,174700,72996945,2940,2940,2940,2940,0
20230822,174600,72996945,2940,2940,2940,2940,0
20230822,174500,72996945,2940,2940,2940,2940,0
20230822,174400,72996945,2940,2940,2940,2940,0
20230822,174300,72996945,2940,2940,2940,2940,0
20230822,174200,72996945,2940,2940,2940,2940,0
20230822,174100,72996945,2940,2940,2940,2940,1397
20230822,174000,72996945,2940,2940,2940,2940,0
20230822,173900,72996945,2940,2940,2940,2940,0
20230822,173800,72996945,2940,2940,2940,2940,0
20230822,173700,72996945,2940,2940,2940,2940,0
20230822,173600,72996945,2940,2940,2940,2940,0
20230822,173500,72996945,2940,2940,2940,2940,0
20230822,173400,72996945,2940,2940,2940,2940,0
20230822,173300,72996945,2940,2940,2940,2940,0
20230822,173200,72996945,2940,2940,2940,2940,0
20230822,173100,72996945,2940,2940,2940,2940,0
20230822,173000,72996945,2940,2940,2940,2940,0
20230822,172900,72996945,2940,2940,2940,2940,0
20230822,172800,72996945,2940,2940,2940,2940,0
20230822,172700,72996945,2940,2940,2940,2940,0
20230822,172600,72996945,2940,2940,2940,2940,0
20230822,172500,72996945,2940,2940,2940,2940,0
20230822,172400,72996945,2940,2940,2940,2940,0
20230822,172300,72996945,2940,2940,2940,2940,0
20230822,172200,72996945,2940,2940,2940,2940,0
20230822,172100,72996945,2940,2940,2940,2940,0
20230822,172000,72996945,2940,2940,2940,2940,0
20230822,171900,72996945,2940,2940,2940,2940,0
20230822,171800,72996945,2940,2940,2940,2940,0
20230822,171700,72996945,2940,2940,2940,2940,0
20230822,171600,72996945,2940,2940,2940,2940,0
20230822,171500,72996945,2940,2940,2940,2940,0
20230822,171400,72996945,2940,2940,2940,2940,0
20230822,171300,72996945,2940,2940,2940,2940,0
20230822,171200,72996945,2940,2940,2940,2940,0
20230822,171100,72996945,2940,2940,2940,2940,1397
20230822,171000,72996945,2940,2940,2940,2940,0
20230822,170900,72996945,2940,2940,2940,2940,0
20230822,170800,72996945,2940,2940,2940,2940,0
20230822,170700,72996945,2940,2940,2940,2940,0
20230822,170600,72996945,2940,2940,2940,2940,0
20230822,170500,72996945,2940,2940,2940,2940,0
20230822,170400,72996945,2940,2940,2940,2940,0
20230822,170300,72996945,2940,2940,2940,2940,0
20230822,170200,72996945,2940,2940,2940,2940,0
20230822,170100,72996945,2940,2940,2940,2940,0
20230822,170000,72996945,2940,2940,2940,2940,0
20230822,165900,72996945,2940,2940,2940,2940,0
20230822,165800,72996945,2940,2940,2940,2940,0
20230822,165700,72996945,2940,2940,2940,2940,0
20230822,165600,72996945,2940,2940,2940,2940,0
20230822,165500,72996945,2940,2940,2940,2940,0
20230822,165400,72996945,2940,2940,2940,2940,0
20230822,165300,72996945,2940,2940,2940,2940,0
20230822,165200,72996945,2940,2940,2940,2940,0
20230822,165100,72996945,2940,2940,2940,2940,0
20230822,165000,72996945,2940,2940,2940,2940,0
20230822,164900,72996945,2940,2940,2940,2940,0
20230822,164800,72996945,2940,2940,2940,2940,0
20230822,164700,72996945,2940,2940,2940,2940,0
20230822,164600,72996945,2940,2940,2940,2940,0
20230822,164500,72996945,2940,2940,2940,2940,0
20230822,164400,72996945,2940,2940,2940,2940,0
20230822,164300,72996945,2940,2940,2940,2940,0
20230822,164200,72996945,2940,2940,2940,2940,0
20230822,164100,72996945,2940,2940,2940,2940,1397
20230822,164000,72996945,2940,2940,2940,2940,0
20230822,163900,72996945,2940,2940,2940,2940,0
20230822,163800,72996945,2940,2940,2940,2940,0
20230822,163700,72996945,2940,2940,2940,2940,0
20230822,163600,72996945,2940,2940,2940,2940,0
20230822,163500,72996945,2940,2940,2940,2940,0
20230822,163400,72996945,2940,2940,2940,2940,0
20230822,163300,72996945,2940,2940,2940,2940,0
20230822,163200,72996945,2940,2940,2940,2940,0
20230822,163100,72996945,2940,2940,2940,2940,0
20230822,163000,72996945,2940,2940,2940,2940,0
20230822,162900,72996945,2940,2940,2940,2940,0
20230822,162800,72996945,2940,2940,2940,2940,0
20230822,162700,72996945,2940,2940,2940,2940,0
20230822,162600,72996945,2940,2940,2940,2940,0
20230822,162500,72996945,2940,2940,2940,2940,0
20230822,162400,72996945,2940,2940,2940,2940,0
20230822,162300,72996945,2940,2940,2940,2940,0
20230822,162200,72996945,2940,2940,2940,2940,0
20230822,162100,72996945,2940,2940,2940,2940,0
20230822,162000,72996945,2940,2940,2940,2940,0
20230822,161900,72996945,2940,2940,2940,2940,0
20230822,161800,72996945,2940,2940,2940,2940,0
20230822,161700,72996945,2940,2940,2940,2940,0
20230822,161600,72996945,2940,2940,2940,2940,0
20230822,161500,72996945,2940,2940,2940,2940,0
20230822,161400,72996945,2940,2940,2940,2940,0
20230822,161300,72996945,2940,2940,2940,2940,0
20230822,161200,72996945,2940,2940,2940,2940,0
20230822,161100,72996945,2940,2940,2940,2940,1397
20230822,161000,72996945,2940,2940,2940,2940,0
20230822,160900,72996945,2940,2940,2940,2940,0
20230822,160800,72996945,2940,2940,2940,2940,0
20230822,160700,72996945,2940,2940,2940,2940,0
20230822,160600,72996945,2940,2940,2940,2940,0
20230822,160500,72996945,2940,2940,2940,2940,0
20230822,160400,72996945,2940,2940,2940,2940,0
20230822,160300,72996945,2940,2940,2940,2940,0
20230822,160200,72996945,2940,2940,2940,2940,0
20230822,160100,72996945,2940,2940,2940,2940,0
20230822,160000,72996945,2940,2940,2940,2940,0
20230822,155900,72996945,2940,2940,2940,2940,0
20230822,155800,72996945,2940,2940,2940,2940,0
20230822,155700,72996945,2940,2940,2940,2940,0
20230822,155600,72996945,2940,2940,2940,2940,0
20230822,155500,72996945,2940,2940,2940,2940,0
20230822,155400,72996945,2940,2940,2940,2940,0
20230822,155300,72996945,2940,2940,2940,2940,0
20230822,155200,72996945,2940,2940,2940,2940,0
20230822,155100,72996945,2940,2940,2940,2940,0
20230822,155000,72996945,2940,2940,2940,2940,0
20230822,154900,72996945,2940,2940,2940,2940,0
20230822,154800,72996945,2940,2940,2940,2940,0
20230822,154700,72996945,2940,2940,2940,2940,0
20230822,154600,72996945,2940,2940,2940,2940,0
20230822,154500,72996945,2940,2940,2940,2940,0
20230822,154400,72996945,2940,2940,2940,2940,0
20230822,154300,72996945,2940,2940,2940,2940,0
20230822,154200,72996945,2940,2940,2940,2940,0
20230822,154100,72996945,2940,2940,2940,2940,1397
20230822,154000,72996945,2940,2940,2940,2940,0
20230822,153900,72996945,2940,2940,2940,2940,0
20230822,153800,72996945,2940,2940,2940,2940,0
20230822,153700,72996945,2940,2940,2940,2940,0
20230822,153600,72996945,2940,2940,2940,2940,0
20230822,153500,72996945,2940,2940,2940,2940,0
20230822,153400,72996945,2940,2940,2940,2940,0
20230822,153300,72996945,2940,2940,2940,2940,0
20230822,153200,72996945,2940,2940,2940,2940,0
20230822,153100,72996945,2940,2940,2940,2940,0
20230822,153000,72996945,2940,2940,2940,2940,1397
20230822,152900,68889765,2935,2935,2935,2935,0
20230822,152800,68889765,2935,2935,2935,2935,0
20230822,152700,68889765,2935,2935,2935,2935,0
20230822,152600,68889765,2935,2935,2935,2935,0
20230822,152500,68889765,2935,2935,2935,2935,0
20230822,152400,68889765,2935,2935,2935,2935,0
20230822,152300,68889765,2935,2935,2935,2935,0
20230822,152200,68889765,2935,2935,2935,2935,0
20230822,152100,68889765,2935,2935,2935,2935,0
20230822,152000,68889765,2935,2935,2935,2935,0
20230822,151900,68889765,2935,2935,2935,2935,114
20230822,151800,68555175,2935,2935,2935,2935,0
20230822,151700,68555175,2935,2935,2935,2935,3
20230822,151600,68546370,2940,2935,2940,2935,100
20230822,151500,68252410,2930,2930,2930,2930,400
20230822,151400,67080410,2930,2930,2930,2930,0
20230822,151300,67080410,2930,2930,2930,2930,1
20230822,151200,67077480,2920,2905,2920,2905,436
20230822,151100,65810005,2905,2910,2910,2905,27
20230822,151000,65731440,2915,2915,2915,2915,16
20230822,150900,65684800,2920,2920,2920,2920,0
20230822,150800,65684800,2920,2920,2920,2920,0
20230822,150700,65684800,2920,2920,2920,2920,309
20230822,150600,64782520,2920,2920,2920,2920,11
20230822,150500,64750400,2930,2930,2930,2930,0
20230822,150400,64750400,2930,2930,2930,2930,0
20230822,150300,64750400,2930,2930,2930,2930,0
20230822,150200,64750400,2930,2930,2930,2930,0
20230822,150100,64750400,2930,2930,2930,2930,0
20230822,150000,64750400,2930,2930,2930,2930,0
20230822,145900,64750400,2930,2930,2930,2930,0
20230822,145800,64750400,2930,2930,2930,2930,0
20230822,145700,64750400,2930,2930,2930,2930,0
20230822,145600,64750400,2930,2930,2930,2930,0
20230822,145500,64750400,2930,2930,2930,2930,0
20230822,145400,64750400,2930,2930,2930,2930,0
20230822,145300,64750400,2930,2930,2930,2930,0
20230822,145200,64750400,2930,2930,2930,2930,0
20230822,145100,64750400,2930,2930,2930,2930,0
20230822,145000,64750400,2930,2930,2930,2930,0
20230822,144900,64750400,2930,2930,2930,2930,0
20230822,144800,64750400,2930,2930,2930,2930,0
20230822,144700,64750400,2930,2930,2930,2930,0
20230822,144600,64750400,2930,2930,2930,2930,0
20230822,144500,64750400,2930,2920,2930,2920,110
20230822,144400,64429130,2915,2915,2915,2915,0
20230822,144300,64429130,2915,2915,2915,2915,0
20230822,144200,64429130,2915,2915,2915,2915,0
20230822,144100,64429130,2915,2915,2915,2915,0
20230822,144000,64429130,2915,2915,2915,2915,130
20230822,143900,64050180,2920,2920,2920,2920,0
20230822,143800,64050180,2920,2920,2920,2920,0
20230822,143700,64050180,2920,2915,2920,2915,19
20230822,143600,63994705,2920,2920,2920,2920,0
20230822,143500,63994705,2920,2920,2920,2920,100
20230822,143400,63702705,2920,2920,2920,2920,1
20230822,143300,63699785,2925,2925,2925,2925,0
20230822,143200,63699785,2925,2925,2925,2925,0
20230822,143100,63699785,2925,2925,2925,2925,0
20230822,143000,63699785,2925,2925,2925,2925,0
20230822,142900,63699785,2925,2925,2925,2925,0
20230822,142800,63699785,2925,2925,2925,2925,0
20230822,142700,63699785,2925,2925,2925,2925,0
20230822,142600,63699785,2925,2925,2925,2925,0
20230822,142500,63699785,2925,2925,2925,2925,0
20230822,142400,63699785,2925,2925,2925,2925,0
20230822,142300,63699785,2925,2925,2925,2925,0
20230822,142200,63699785,2925,2925,2925,2925,0
20230822,142100,63699785,2925,2925,2925,2925,0
20230822,142000,63699785,2925,2925,2925,2925,0
20230822,141900,63699785,2925,2925,2925,2925,0
20230822,141800,63699785,2925,2925,2925,2925,0
20230822,141700,63699785,2925,2925,2925,2925,0
20230822,141600,63699785,2925,2925,2925,2925,0
20230822,141500,63699785,2925,2925,2925,2925,283
20230822,141400,62872010,2925,2925,2925,2925,0
20230822,141300,62872010,2925,2925,2925,2925,0
20230822,141200,62872010,2925,2925,2925,2925,308
20230822,141100,61971110,2925,2925,2925,2925,0
20230822,141000,61971110,2925,2925,2925,2925,0
20230822,140900,61971110,2925,2925,2925,2925,0
20230822,140800,61971110,2925,2925,2925,2925,1
20230822,140700,61968185,2925,2925,2925,2925,0
20230822,140600,61968185,2925,2925,2925,2925,0
20230822,140500,61968185,2925,2925,2925,2925,0
20230822,140400,61968185,2925,2925,2925,2925,0
20230822,140300,61968185,2925,2925,2925,2925,0
20230822,140200,61968185,2925,2925,2925,2925,0
20230822,140100,61968185,2925,2925,2925,2925,0
20230822,140000,61968185,2925,2925,2925,2925,0
20230822,135900,61968185,2925,2925,2925,2925,0
20230822,135800,61968185,2925,2925,2925,2925,0
20230822,135700,61968185,2925,2925,2925,2925,0
20230822,135600,61968185,2925,2925,2925,2925,0
20230822,135500,61968185,2925,2925,2925,2925,0
20230822,135400,61968185,2925,2925,2925,2925,0
20230822,135300,61968185,2925,2925,2925,2925,0
20230822,135200,61968185,2925,2925,2925,2925,0
20230822,135100,61968185,2925,2925,2925,2925,0
20230822,135000,61968185,2925,2925,2925,2925,0
20230822,134900,61968185,2925,2925,2925,2925,0
20230822,134800,61968185,2925,2925,2925,2925,1
20230822,134700,61965260,2925,2930,2930,2925,293
20230822,134600,61106820,2940,2940,2940,2940,0
20230822,134500,61106820,2940,2940,2940,2940,1
20230822,134400,61103880,2940,2940,2940,2940,0
20230822,134300,61103880,2940,2940,2940,2940,0
20230822,134200,61103880,2940,2940,2940,2940,0
20230822,134100,61103880,2940,2935,2940,2935,2
20230822,134000,61098005,2930,2930,2930,2930,0
20230822,133900,61098005,2930,2930,2930,2930,0
20230822,133800,61098005,2930,2930,2930,2930,0
20230822,133700,61098005,2930,2930,2930,2930,200
20230822,133600,60512005,2930,2930,2930,2930,0
20230822,133500,60512005,2930,2930,2930,2930,0
20230822,133400,60512005,2930,2930,2930,2930,1
20230822,133300,60509075,2935,2935,2935,2935,29
20230822,133200,60423960,2940,2940,2940,2940,0
20230822,133100,60423960,2940,2940,2940,2940,0
20230822,133000,60423960,2940,2940,2940,2940,0
20230822,132900,60423960,2940,2940,2940,2940,0
20230822,132800,60423960,2940,2940,2940,2940,4
20230822,132700,60412200,2940,2940,2940,2940,0
20230822,132600,60412200,2940,2940,2940,2940,0
20230822,132500,60412200,2940,2940,2940,2940,0
20230822,132400,60412200,2940,2940,2940,2940,0
20230822,132300,60412200,2940,2940,2940,2940,0
20230822,132200,60412200,2940,2940,2940,2940,0
20230822,132100,60412200,2940,2940,2940,2940,20
20230822,132000,60353400,2940,2940,2940,2940,0
20230822,131900,60353400,2940,2940,2940,2940,0
20230822,131800,60353400,2940,2940,2940,2940,0
20230822,131700,60353400,2940,2940,2940,2940,0
20230822,131600,60353400,2940,2940,2940,2940,0
20230822,131500,60353400,2940,2940,2940,2940,0
20230822,131400,60353400,2940,2940,2940,2940,0
20230822,131300,60353400,2940,2940,2940,2940,0
20230822,131200,60353400,2940,2940,2940,2940,0
20230822,131100,60353400,2940,2940,2940,2940,0
20230822,131000,60353400,2940,2940,2940,2940,0
20230822,130900,60353400,2940,2940,2940,2940,0
20230822,130800,60353400,2940,2940,2940,2940,7
20230822,130700,60332820,2940,2940,2940,2940,3
20230822,130600,60324000,2945,2945,2945,2945,0
20230822,130500,60324000,2945,2945,2945,2945,0
20230822,130400,60324000,2945,2945,2945,2945,0
20230822,130300,60324000,2945,2945,2945,2945,0
20230822,130200,60324000,2945,2945,2945,2945,0
20230822,130100,60324000,2945,2945,2945,2945,4
20230822,130000,60312220,2945,2945,2945,2945,13
20230822,125900,60273935,2945,2945,2945,2945,300
20230822,125800,59390435,2945,2945,2945,2945,300
20230822,125700,58506935,2945,2945,2945,2945,200
20230822,125600,57917935,2945,2945,2945,2945,300
20230822,125500,57034435,2945,2945,2945,2945,0
20230822,125400,57034435,2945,2945,2945,2945,100
20230822,125300,56739935,2945,2945,2945,2945,0
20230822,125200,56739935,2945,2945,2945,2945,1
20230822,125100,56736990,2945,2945,2945,2945,0
20230822,125000,56736990,2945,2945,2945,2945,0
20230822,124900,56736990,2945,2945,2945,2945,0
20230822,124800,56736990,2945,2945,2945,2945,0
20230822,124700,56736990,2945,2945,2945,2945,0
20230822,124600,56736990,2945,2935,2945,2935,100
20230822,124500,56442610,2935,2935,2935,2935,1000
20230822,124400,53507610,2935,2935,2935,2935,0
20230822,124300,53507610,2935,2935,2935,2935,0
20230822,124200,53507610,2935,2935,2935,2935,0
20230822,124100,53507610,2935,2935,2935,2935,260
20230822,124000,52744510,2930,2930,2930,2930,0
20230822,123900,52744510,2930,2930,2930,2930,0
20230822,123800,52744510,2930,2930,2930,2930,0
20230822,123700,52744510,2930,2930,2930,2930,50
20230822,123600,52598010,2930,2930,2930,2930,0
20230822,123500,52598010,2930,2930,2930,2930,0
20230822,123400,52598010,2930,2930,2930,2930,2
20230822,123300,52592150,2930,2930,2930,2930,0
20230822,123200,52592150,2930,2930,2930,2930,0
20230822,123100,52592150,2930,2930,2930,2930,40
20230822,123000,52474950,2935,2935,2935,2935,0
20230822,122900,52474950,2935,2935,2935,2935,0
20230822,122800,52474950,2935,2935,2935,2935,0
20230822,122700,52474950,2935,2935,2935,2935,0
20230822,122600,52474950,2935,2935,2935,2935,0
20230822,122500,52474950,2935,2935,2935,2935,0
20230822,122400,52474950,2935,2935,2935,2935,0
20230822,122300,52474950,2935,2935,2935,2935,0
20230822,122200,52474950,2935,2935,2935,2935,0
20230822,122100,52474950,2935,2935,2935,2935,0
20230822,122000,52474950,2935,2935,2935,2935,0
20230822,121900,52474950,2935,2935,2935,2935,0
20230822,121800,52474950,2935,2935,2935,2935,0
20230822,121700,52474950,2935,2935,2935,2935,0
20230822,121600,52474950,2935,2935,2935,2935,0
20230822,121500,52474950,2935,2935,2935,2935,0
20230822,121400,52474950,2935,2935,2935,2935,0
20230822,121300,52474950,2935,2935,2935,2935,0
20230822,121200,52474950,2935,2935,2935,2935,0
20230822,121100,52474950,2935,2935,2935,2935,1
20230822,121000,52472015,2930,2930,2930,2930,0
20230822,120900,52472015,2930,2930,2930,2930,0
20230822,120800,52472015,2930,2930,2930,2930,0
20230822,120700,52472015,2930,2930,2930,2930,0
20230822,120600,52472015,2930,2930,2930,2930,0
20230822,120500,52472015,2930,2930,2930,2930,0
20230822,120400,52472015,2930,2930,2930,2930,0
20230822,120300,52472015,2930,2930,2930,2930,0
20230822,120200,52472015,2930,2930,2930,2930,0
20230822,120100,52472015,2930,2930,2930,2930,0
20230822,120000,52472015,2930,2930,2930,2930,205
20230822,115900,51871365,2930,2930,2930,2930,0
20230822,115800,51871365,2930,2930,2930,2930,28
20230822,115700,51789325,2935,2935,2935,2935,0
20230822,115600,51789325,2935,2935,2935,2935,12
20230822,115500,51754105,2930,2930,2930,2930,1
20230822,115400,51751175,2930,2930,2930,2930,0
20230822,115300,51751175,2930,2930,2930,2930,0
20230822,115200,51751175,2930,2930,2930,2930,0
20230822,115100,51751175,2930,2930,2930,2930,40
20230822,115000,51633975,2930,2935,2935,2930,800
20230822,114900,49289925,2935,2935,2935,2935,119
20230822,114800,48940660,2940,2940,2940,2940,0
20230822,114700,48940660,2940,2940,2940,2940,0
20230822,114600,48940660,2940,2940,2940,2940,0
20230822,114500,48940660,2940,2940,2940,2940,1
20230822,114400,48937720,2935,2935,2935,2935,0
20230822,114300,48937720,2935,2935,2935,2935,0
20230822,114200,48937720,2935,2935,2935,2935,3
20230822,114100,48928915,2940,2940,2940,2940,0
20230822,114000,48928915,2940,2940,2940,2940,0
20230822,113900,48928915,2940,2940,2940,2940,20
20230822,113800,48870115,2940,2940,2940,2940,1
20230822,113700,48867175,2940,2940,2940,2940,0
20230822,113600,48867175,2940,2940,2940,2940,0
20230822,113500,48867175,2940,2940,2940,2940,0
20230822,113400,48867175,2940,2940,2940,2940,0
20230822,113300,48867175,2940,2940,2940,2940,0
20230822,113200,48867175,2940,2940,2940,2940,0
20230822,113100,48867175,2940,2940,2940,2940,144
20230822,113000,48443815,2940,2945,2945,2940,1060
20230822,112900,45327115,2940,2945,2945,2940,151
20230822,112800,44883170,2940,2940,2940,2940,0
20230822,112700,44883170,2940,2940,2940,2940,0
20230822,112600,44883170,2940,2940,2940,2940,0
20230822,112500,44883170,2940,2940,2940,2940,1
20230822,112400,44880230,2945,2945,2945,2945,0
20230822,112300,44880230,2945,2945,2945,2945,0
20230822,112200,44880230,2945,2945,2945,2945,0
20230822,112100,44880230,2945,2945,2945,2945,0
20230822,112000,44880230,2945,2945,2945,2945,0
20230822,111900,44880230,2945,2945,2945,2945,0
20230822,111800,44880230,2945,2945,2945,2945,0
20230822,111700,44880230,2945,2945,2945,2945,0
20230822,111600,44880230,2945,2945,2945,2945,1
20230822,111500,44877285,2945,2945,2945,2945,0
20230822,111400,44877285,2945,2945,2945,2945,0
20230822,111300,44877285,2945,2945,2945,2945,1
20230822,111200,44874340,2940,2940,2940,2940,0
20230822,111100,44874340,2940,2940,2940,2940,4
20230822,111000,44862580,2940,2940,2940,2940,0
20230822,110900,44862580,2940,2940,2940,2940,0
20230822,110800,44862580,2940,2940,2940,2940,0
20230822,110700,44862580,2940,2940,2940,2940,0
20230822,110600,44862580,2940,2940,2940,2940,0
20230822,110500,44862580,2940,2940,2940,2940,0
20230822,110400,44862580,2940,2940,2940,2940,0
20230822,110300,44862580,2940,2940,2940,2940,0
20230822,110200,44862580,2940,2940,2940,2940,0
20230822,110100,44862580,2940,2940,2940,2940,0
20230822,110000,44862580,2940,2940,2940,2940,0
20230822,105900,44862580,2940,2940,2940,2940,0
20230822,105800,44862580,2940,2940,2940,2940,0
20230822,105700,44862580,2940,2940,2940,2940,0
20230822,105600,44862580,2940,2940,2940,2940,0
20230822,105500,44862580,2940,2940,2940,2940,0
20230822,105400,44862580,2940,2940,2940,2940,0
20230822,105300,44862580,2940,2940,2940,2940,0
20230822,105200,44862580,2940,2940,2940,2940,0
20230822,105100,44862580,2940,2940,2940,2940,0
20230822,105000,44862580,2940,2940,2940,2940,96
20230822,104900,44580340,2940,2940,2940,2940,3
20230822,104800,44571520,2940,2940,2940,2940,1
20230822,104700,44568580,2945,2940,2945,2940,20
20230822,104600,44509775,2940,2940,2940,2940,9
20230822,104500,44483315,2940,2940,2940,2940,66
20230822,104400,44289275,2940,2940,2940,2940,0
20230822,104300,44289275,2940,2940,2940,2940,0
20230822,104200,44289275,2940,2940,2940,2940,0
20230822,104100,44289275,2940,2940,2940,2940,0
20230822,104000,44289275,2940,2940,2940,2940,0
20230822,103900,44289275,2940,2940,2940,2940,0
20230822,103800,44289275,2940,2940,2940,2940,0
20230822,103700,44289275,2940,2940,2940,2940,0
20230822,103600,44289275,2940,2940,2940,2940,1200
20230822,103500,40761275,2940,2940,2940,2940,1000
20230822,103400,37821275,2940,2940,2940,2940,0
20230822,103300,37821275,2940,2940,2940,2940,0
20230822,103200,37821275,2940,2940,2940,2940,1
20230822,103100,37818335,2930,2940,2940,2930,295
20230822,103000,36953025,2940,2940,2940,2940,0
20230822,102900,36953025,2940,2940,2940,2940,0
20230822,102800,36953025,2940,2940,2940,2940,0
20230822,102700,36953025,2940,2940,2940,2940,29
20230822,102600,36867765,2945,2945,2945,2945,90
20230822,102500,36602715,2940,2940,2940,2940,9
20230822,102400,36576255,2940,2940,2940,2940,0
20230822,102300,36576255,2940,2940,2940,2940,9
20230822,102200,36549795,2940,2940,2940,2940,69
20230822,102100,36346935,2930,2930,2930,2930,10
20230822,102000,36317635,2930,2930,2930,2930,0
20230822,101900,36317635,2930,2930,2930,2930,0
20230822,101800,36317635,2930,2930,2930,2930,0
20230822,101700,36317635,2930,2930,2930,2930,0
20230822,101600,36317635,2930,2930,2930,2930,1
20230822,101500,36314705,2945,2945,2945,2945,0
20230822,101400,36314705,2945,2945,2945,2945,0
20230822,101300,36314705,2945,2945,2945,2945,0
20230822,101200,36314705,2945,2945,2945,2945,0
20230822,101100,36314705,2945,2945,2945,2945,0
20230822,101000,36314705,2945,2945,2945,2945,0
20230822,100900,36314705,2945,2945,2945,2945,0
20230822,100800,36314705,2945,2945,2945,2945,0
20230822,100700,36314705,2945,2945,2945,2945,8
20230822,100600,36291145,2945,2945,2945,2945,0
20230822,100500,36291145,2945,2945,2945,2945,10
20230822,100400,36261695,2945,2945,2945,2945,72
20230822,100300,36049655,2950,2950,2950,2950,3
20230822,100200,36040805,2950,2950,2950,2950,1
20230822,100100,36037855,2945,2945,2945,2945,0
20230822,100000,36037855,2945,2945,2945,2945,0
20230822,095900,36037855,2945,2945,2945,2945,0
20230822,095800,36037855,2945,2945,2945,2945,0
20230822,095700,36037855,2945,2945,2945,2945,13
20230822,095600,35999570,2945,2945,2945,2945,14
20230822,095500,35958340,2945,2940,2945,2940,420
20230822,095400,34722420,2940,2940,2940,2940,0
20230822,095300,34722420,2940,2940,2940,2940,0
20230822,095200,34722420,2940,2940,2940,2940,0
20230822,095100,34722420,2940,2940,2940,2940,193
20230822,095000,34155000,2940,2935,2940,2935,692
20230822,094900,32123020,2940,2940,2940,2940,0
20230822,094800,32123020,2940,2935,2940,2935,1002
20230822,094700,29178005,2930,2930,2930,2930,0
20230822,094600,29178005,2930,2930,2930,2930,0
20230822,094500,29178005,2930,2930,2930,2930,60
20230822,094400,29002205,2930,2930,2930,2930,0
20230822,094300,29002205,2930,2925,2930,2925,44
20230822,094200,28873475,2925,2935,2935,2900,1021
20230822,094100,25892825,2935,2935,2935,2935,67
20230822,094000,25696180,2940,2940,2940,2940,1
20230822,093900,25693240,2940,2940,2940,2940,19
20230822,093800,25637380,2940,2945,2945,2940,182
20230822,093700,25101795,2950,2965,2965,2950,225
20230822,093600,24437395,2960,2965,2965,2960,362
20230822,093500,23365315,2965,2970,2990,2960,1491
20230822,093400,18937070,3000,2935,3000,2925,2889
20230822,093300,10336885,2925,2925,2925,2925,0
20230822,093200,10336885,2925,2910,2925,2910,600
20230822,093100,8588375,2910,2910,2910,2910,0
20230822,093000,8588375,2910,2910,2910,2910,0
20230822,092900,8588375,2910,2910,2910,2910,0
20230822,092800,8588375,2910,2910,2910,2910,0
20230822,092700,8588375,2910,2910,2910,2910,0
20230822,092600,8588375,2910,2910,2910,2910,239
20230822,092500,7892885,2915,2915,2915,2915,0
20230822,092400,7892885,2915,2915,2915,2915,0
20230822,092300,7892885,2915,2915,2915,2915,0
20230822,092200,7892885,2915,2915,2915,2915,184
20230822,092100,7356525,2915,2915,2915,2915,402
20230822,092000,6184695,2920,2920,2920,2920,0
20230822,091900,6184695,2920,2920,2920,2920,10
20230822,091800,6155495,2920,2920,2920,2920,0
20230822,091700,6155495,2920,2920,2920,2920,61
20230822,091600,5977375,2920,2920,2920,2920,8
20230822,091500,5954015,2920,2920,2920,2920,50
20230822,091400,5808015,2920,2925,2925,2920,312
20230822,091300,4895450,2925,2925,2925,2925,0
20230822,091200,4895450,2925,2920,2925,2920,140
20230822,091100,4486000,2925,2925,2925,2925,75
20230822,091000,4266625,2925,2930,2930,2925,112
20230822,090900,3938615,2930,2930,2930,2930,663
20230822,090800,1996025,2935,2935,2935,2935,6
20230822,090700,1978415,2935,2935,2935,2935,0
20230822,090600,1978415,2935,2935,2935,2935,0
20230822,090500,1978415,2935,2935,2935,2935,0
20230822,090400,1978415,2935,2940,2940,2935,312
20230822,090300,1062625,2950,2950,2950,2950,0
20230822,090200,1062625,2950,2950,2950,2950,0
20230822,090100,1062625,2950,2950,2950,2950,86
20230822,090000,808925,2960,2950,2960,2950,274