KissMeData/040160/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191400,101341155,4840,4840,4840,4840,1349
20230822,191300,101341155,4840,4840,4840,4840,0
20230822,191200,101341155,4840,4840,4840,4840,0
20230822,191100,101341155,4840,4840,4840,4840,0
20230822,191000,101341155,4840,4840,4840,4840,0
20230822,190900,101341155,4840,4840,4840,4840,0
20230822,190800,101341155,4840,4840,4840,4840,0
20230822,190700,101341155,4840,4840,4840,4840,0
20230822,190600,101341155,4840,4840,4840,4840,0
20230822,190500,101341155,4840,4840,4840,4840,0
20230822,190400,101341155,4840,4840,4840,4840,0
20230822,190300,101341155,4840,4840,4840,4840,0
20230822,190200,101341155,4840,4840,4840,4840,0
20230822,190100,101341155,4840,4840,4840,4840,0
20230822,190000,101341155,4840,4840,4840,4840,0
20230822,185900,101341155,4840,4840,4840,4840,0
20230822,185800,101341155,4840,4840,4840,4840,0
20230822,185700,101341155,4840,4840,4840,4840,0
20230822,185600,101341155,4840,4840,4840,4840,0
20230822,185500,101341155,4840,4840,4840,4840,0
20230822,185400,101341155,4840,4840,4840,4840,0
20230822,185300,101341155,4840,4840,4840,4840,0
20230822,185200,101341155,4840,4840,4840,4840,0
20230822,185100,101341155,4840,4840,4840,4840,0
20230822,185000,101341155,4840,4840,4840,4840,0
20230822,184900,101341155,4840,4840,4840,4840,0
20230822,184800,101341155,4840,4840,4840,4840,0
20230822,184700,101341155,4840,4840,4840,4840,0
20230822,184600,101341155,4840,4840,4840,4840,0
20230822,184500,101341155,4840,4840,4840,4840,0
20230822,184400,101341155,4840,4840,4840,4840,1349
20230822,184300,101341155,4840,4840,4840,4840,0
20230822,184200,101341155,4840,4840,4840,4840,0
20230822,184100,101341155,4840,4840,4840,4840,0
20230822,184000,101341155,4840,4840,4840,4840,0
20230822,183900,101341155,4840,4840,4840,4840,0
20230822,183800,101341155,4840,4840,4840,4840,0
20230822,183700,101341155,4840,4840,4840,4840,0
20230822,183600,101341155,4840,4840,4840,4840,0
20230822,183500,101341155,4840,4840,4840,4840,0
20230822,183400,101341155,4840,4840,4840,4840,0
20230822,183300,101341155,4840,4840,4840,4840,0
20230822,183200,101341155,4840,4840,4840,4840,0
20230822,183100,101341155,4840,4840,4840,4840,0
20230822,183000,101341155,4840,4840,4840,4840,0
20230822,182900,101341155,4840,4840,4840,4840,0
20230822,182800,101341155,4840,4840,4840,4840,0
20230822,182700,101341155,4840,4840,4840,4840,0
20230822,182600,101341155,4840,4840,4840,4840,0
20230822,182500,101341155,4840,4840,4840,4840,0
20230822,182400,101341155,4840,4840,4840,4840,0
20230822,182300,101341155,4840,4840,4840,4840,0
20230822,182200,101341155,4840,4840,4840,4840,0
20230822,182100,101341155,4840,4840,4840,4840,0
20230822,182000,101341155,4840,4840,4840,4840,0
20230822,181900,101341155,4840,4840,4840,4840,0
20230822,181800,101341155,4840,4840,4840,4840,0
20230822,181700,101341155,4840,4840,4840,4840,0
20230822,181600,101341155,4840,4840,4840,4840,0
20230822,181500,101341155,4840,4840,4840,4840,0
20230822,181400,101341155,4840,4840,4840,4840,1349
20230822,181300,101341155,4840,4840,4840,4840,0
20230822,181200,101341155,4840,4840,4840,4840,0
20230822,181100,101341155,4840,4840,4840,4840,0
20230822,181000,101341155,4840,4840,4840,4840,0
20230822,180900,101341155,4840,4840,4840,4840,0
20230822,180800,101341155,4840,4840,4840,4840,0
20230822,180700,101341155,4840,4840,4840,4840,0
20230822,180600,101341155,4840,4840,4840,4840,0
20230822,180500,101341155,4840,4840,4840,4840,0
20230822,180400,101341155,4840,4840,4840,4840,0
20230822,180300,101341155,4840,4840,4840,4840,0
20230822,180200,101341155,4840,4840,4840,4840,0
20230822,180100,101341155,4840,4840,4840,4840,0
20230822,180000,101341155,4840,4840,4840,4840,0
20230822,175900,101341155,4840,4840,4840,4840,0
20230822,175800,101341155,4840,4840,4840,4840,0
20230822,175700,101341155,4840,4840,4840,4840,0
20230822,175600,101341155,4840,4840,4840,4840,0
20230822,175500,101341155,4840,4840,4840,4840,0
20230822,175400,101341155,4840,4840,4840,4840,0
20230822,175300,101341155,4840,4840,4840,4840,0
20230822,175200,101341155,4840,4840,4840,4840,0
20230822,175100,101341155,4840,4840,4840,4840,0
20230822,175000,101341155,4840,4840,4840,4840,0
20230822,174900,101341155,4840,4840,4840,4840,0
20230822,174800,101341155,4840,4840,4840,4840,0
20230822,174700,101341155,4840,4840,4840,4840,0
20230822,174600,101341155,4840,4840,4840,4840,0
20230822,174500,101341155,4840,4840,4840,4840,0
20230822,174400,101341155,4840,4840,4840,4840,1349
20230822,174300,101341155,4840,4840,4840,4840,0
20230822,174200,101341155,4840,4840,4840,4840,0
20230822,174100,101341155,4840,4840,4840,4840,0
20230822,174000,101341155,4840,4840,4840,4840,0
20230822,173900,101341155,4840,4840,4840,4840,0
20230822,173800,101341155,4840,4840,4840,4840,0
20230822,173700,101341155,4840,4840,4840,4840,0
20230822,173600,101341155,4840,4840,4840,4840,0
20230822,173500,101341155,4840,4840,4840,4840,0
20230822,173400,101341155,4840,4840,4840,4840,0
20230822,173300,101341155,4840,4840,4840,4840,0
20230822,173200,101341155,4840,4840,4840,4840,0
20230822,173100,101341155,4840,4840,4840,4840,0
20230822,173000,101341155,4840,4840,4840,4840,0
20230822,172900,101341155,4840,4840,4840,4840,0
20230822,172800,101341155,4840,4840,4840,4840,0
20230822,172700,101341155,4840,4840,4840,4840,0
20230822,172600,101341155,4840,4840,4840,4840,0
20230822,172500,101341155,4840,4840,4840,4840,0
20230822,172400,101341155,4840,4840,4840,4840,0
20230822,172300,101341155,4840,4840,4840,4840,0
20230822,172200,101341155,4840,4840,4840,4840,0
20230822,172100,101341155,4840,4840,4840,4840,0
20230822,172000,101341155,4840,4840,4840,4840,0
20230822,171900,101341155,4840,4840,4840,4840,0
20230822,171800,101341155,4840,4840,4840,4840,0
20230822,171700,101341155,4840,4840,4840,4840,0
20230822,171600,101341155,4840,4840,4840,4840,0
20230822,171500,101341155,4840,4840,4840,4840,0
20230822,171400,101341155,4840,4840,4840,4840,1349
20230822,171300,101341155,4840,4840,4840,4840,0
20230822,171200,101341155,4840,4840,4840,4840,0
20230822,171100,101341155,4840,4840,4840,4840,0
20230822,171000,101341155,4840,4840,4840,4840,0
20230822,170900,101341155,4840,4840,4840,4840,0
20230822,170800,101341155,4840,4840,4840,4840,0
20230822,170700,101341155,4840,4840,4840,4840,0
20230822,170600,101341155,4840,4840,4840,4840,0
20230822,170500,101341155,4840,4840,4840,4840,0
20230822,170400,101341155,4840,4840,4840,4840,0
20230822,170300,101341155,4840,4840,4840,4840,0
20230822,170200,101341155,4840,4840,4840,4840,0
20230822,170100,101341155,4840,4840,4840,4840,0
20230822,170000,101341155,4840,4840,4840,4840,0
20230822,165900,101341155,4840,4840,4840,4840,0
20230822,165800,101341155,4840,4840,4840,4840,0
20230822,165700,101341155,4840,4840,4840,4840,0
20230822,165600,101341155,4840,4840,4840,4840,0
20230822,165500,101341155,4840,4840,4840,4840,0
20230822,165400,101341155,4840,4840,4840,4840,0
20230822,165300,101341155,4840,4840,4840,4840,0
20230822,165200,101341155,4840,4840,4840,4840,0
20230822,165100,101341155,4840,4840,4840,4840,0
20230822,165000,101341155,4840,4840,4840,4840,0
20230822,164900,101341155,4840,4840,4840,4840,0
20230822,164800,101341155,4840,4840,4840,4840,0
20230822,164700,101341155,4840,4840,4840,4840,0
20230822,164600,101341155,4840,4840,4840,4840,0
20230822,164500,101341155,4840,4840,4840,4840,0
20230822,164400,101341155,4840,4840,4840,4840,1349
20230822,164300,101341155,4840,4840,4840,4840,0
20230822,164200,101341155,4840,4840,4840,4840,0
20230822,164100,101341155,4840,4840,4840,4840,0
20230822,164000,101341155,4840,4840,4840,4840,0
20230822,163900,101341155,4840,4840,4840,4840,0
20230822,163800,101341155,4840,4840,4840,4840,0
20230822,163700,101341155,4840,4840,4840,4840,0
20230822,163600,101341155,4840,4840,4840,4840,0
20230822,163500,101341155,4840,4840,4840,4840,0
20230822,163400,101341155,4840,4840,4840,4840,0
20230822,163300,101341155,4840,4840,4840,4840,0
20230822,163200,101341155,4840,4840,4840,4840,0
20230822,163100,101341155,4840,4840,4840,4840,0
20230822,163000,101341155,4840,4840,4840,4840,0
20230822,162900,101341155,4840,4840,4840,4840,0
20230822,162800,101341155,4840,4840,4840,4840,0
20230822,162700,101341155,4840,4840,4840,4840,0
20230822,162600,101341155,4840,4840,4840,4840,0
20230822,162500,101341155,4840,4840,4840,4840,0
20230822,162400,101341155,4840,4840,4840,4840,0
20230822,162300,101341155,4840,4840,4840,4840,0
20230822,162200,101341155,4840,4840,4840,4840,0
20230822,162100,101341155,4840,4840,4840,4840,0
20230822,162000,101341155,4840,4840,4840,4840,0
20230822,161900,101341155,4840,4840,4840,4840,0
20230822,161800,101341155,4840,4840,4840,4840,0
20230822,161700,101341155,4840,4840,4840,4840,0
20230822,161600,101341155,4840,4840,4840,4840,0
20230822,161500,101341155,4840,4840,4840,4840,0
20230822,161400,101341155,4840,4840,4840,4840,1349
20230822,161300,101341155,4840,4840,4840,4840,0
20230822,161200,101341155,4840,4840,4840,4840,0
20230822,161100,101341155,4840,4840,4840,4840,0
20230822,161000,101341155,4840,4840,4840,4840,0
20230822,160900,101341155,4840,4840,4840,4840,0
20230822,160800,101341155,4840,4840,4840,4840,0
20230822,160700,101341155,4840,4840,4840,4840,0
20230822,160600,101341155,4840,4840,4840,4840,0
20230822,160500,101341155,4840,4840,4840,4840,0
20230822,160400,101341155,4840,4840,4840,4840,0
20230822,160300,101341155,4840,4840,4840,4840,0
20230822,160200,101341155,4840,4840,4840,4840,0
20230822,160100,101341155,4840,4840,4840,4840,0
20230822,160000,101341155,4840,4840,4840,4840,0
20230822,155900,101341155,4840,4840,4840,4840,0
20230822,155800,101341155,4840,4840,4840,4840,0
20230822,155700,101341155,4840,4840,4840,4840,0
20230822,155600,101341155,4840,4840,4840,4840,0
20230822,155500,101341155,4840,4840,4840,4840,0
20230822,155400,101341155,4840,4840,4840,4840,0
20230822,155300,101341155,4840,4840,4840,4840,0
20230822,155200,101341155,4840,4840,4840,4840,0
20230822,155100,101341155,4840,4840,4840,4840,0
20230822,155000,101341155,4840,4840,4840,4840,0
20230822,154900,101341155,4840,4840,4840,4840,0
20230822,154800,101341155,4840,4840,4840,4840,0
20230822,154700,101341155,4840,4840,4840,4840,0
20230822,154600,101341155,4840,4840,4840,4840,0
20230822,154500,101341155,4840,4840,4840,4840,0
20230822,154400,101341155,4840,4840,4840,4840,1349
20230822,154300,101341155,4840,4840,4840,4840,0
20230822,154200,101341155,4840,4840,4840,4840,0
20230822,154100,101341155,4840,4840,4840,4840,0
20230822,154000,101341155,4840,4840,4840,4840,0
20230822,153900,101341155,4840,4840,4840,4840,0
20230822,153800,101341155,4840,4840,4840,4840,0
20230822,153700,101341155,4840,4840,4840,4840,0
20230822,153600,101341155,4840,4840,4840,4840,0
20230822,153500,101341155,4840,4840,4840,4840,0
20230822,153400,101341155,4840,4840,4840,4840,0
20230822,153300,101341155,4840,4840,4840,4840,0
20230822,153200,101341155,4840,4840,4840,4840,0
20230822,153100,101341155,4840,4840,4840,4840,0
20230822,153000,101341155,4840,4840,4840,4840,1349
20230822,152900,94811995,4845,4845,4845,4845,0
20230822,152800,94811995,4845,4845,4845,4845,0
20230822,152700,94811995,4845,4845,4845,4845,0
20230822,152600,94811995,4845,4845,4845,4845,0
20230822,152500,94811995,4845,4845,4845,4845,0
20230822,152400,94811995,4845,4845,4845,4845,0
20230822,152300,94811995,4845,4845,4845,4845,0
20230822,152200,94811995,4845,4845,4845,4845,0
20230822,152100,94811995,4845,4845,4845,4845,0
20230822,152000,94811995,4845,4845,4845,4845,0
20230822,151900,94811995,4845,4845,4845,4845,7
20230822,151800,94778080,4845,4845,4845,4845,45
20230822,151700,94560055,4855,4855,4855,4855,0
20230822,151600,94560055,4855,4855,4855,4855,4
20230822,151500,94540635,4860,4860,4860,4860,0
20230822,151400,94540635,4860,4860,4860,4860,0
20230822,151300,94540635,4860,4860,4860,4860,0
20230822,151200,94540635,4860,4860,4860,4860,0
20230822,151100,94540635,4860,4860,4860,4860,0
20230822,151000,94540635,4860,4850,4860,4850,10
20230822,150900,94492125,4850,4845,4850,4840,1154
20230822,150800,88904525,4850,4850,4850,4850,0
20230822,150700,88904525,4850,4850,4850,4850,1
20230822,150600,88899675,4850,4850,4850,4850,1
20230822,150500,88894825,4855,4855,4855,4855,0
20230822,150400,88894825,4855,4855,4855,4855,41
20230822,150300,88695770,4845,4845,4845,4845,0
20230822,150200,88695770,4845,4845,4845,4845,0
20230822,150100,88695770,4845,4845,4845,4845,0
20230822,150000,88695770,4845,4845,4845,4845,0
20230822,145900,88695770,4845,4845,4845,4845,0
20230822,145800,88695770,4845,4865,4865,4845,7
20230822,145700,88661775,4870,4870,4870,4870,0
20230822,145600,88661775,4870,4870,4870,4870,0
20230822,145500,88661775,4870,4870,4870,4870,0
20230822,145400,88661775,4870,4865,4870,4865,18
20230822,145300,88574200,4845,4845,4845,4845,0
20230822,145200,88574200,4845,4845,4845,4845,0
20230822,145100,88574200,4845,4845,4845,4845,0
20230822,145000,88574200,4845,4845,4845,4845,0
20230822,144900,88574200,4845,4845,4845,4845,0
20230822,144800,88574200,4845,4845,4845,4845,13
20230822,144700,88511215,4865,4865,4865,4865,0
20230822,144600,88511215,4865,4865,4865,4865,0
20230822,144500,88511215,4865,4865,4865,4865,0
20230822,144400,88511215,4865,4865,4865,4865,1
20230822,144300,88506350,4870,4870,4870,4870,0
20230822,144200,88506350,4870,4870,4870,4870,0
20230822,144100,88506350,4870,4870,4870,4870,0
20230822,144000,88506350,4870,4870,4870,4870,0
20230822,143900,88506350,4870,4845,4870,4845,19
20230822,143800,88414270,4845,4845,4845,4845,0
20230822,143700,88414270,4845,4850,4850,4845,351
20230822,143600,86712800,4850,4850,4850,4850,0
20230822,143500,86712800,4850,4850,4850,4850,0
20230822,143400,86712800,4850,4850,4850,4850,0
20230822,143300,86712800,4850,4850,4850,4850,0
20230822,143200,86712800,4850,4850,4850,4850,0
20230822,143100,86712800,4850,4850,4850,4850,0
20230822,143000,86712800,4850,4850,4850,4850,0
20230822,142900,86712800,4850,4850,4850,4850,0
20230822,142800,86712800,4850,4850,4850,4850,0
20230822,142700,86712800,4850,4850,4850,4850,0
20230822,142600,86712800,4850,4850,4850,4850,0
20230822,142500,86712800,4850,4850,4850,4850,0
20230822,142400,86712800,4850,4850,4850,4850,0
20230822,142300,86712800,4850,4850,4850,4850,0
20230822,142200,86712800,4850,4850,4850,4850,0
20230822,142100,86712800,4850,4850,4850,4850,0
20230822,142000,86712800,4850,4850,4850,4850,0
20230822,141900,86712800,4850,4850,4850,4850,0
20230822,141800,86712800,4850,4850,4850,4850,0
20230822,141700,86712800,4850,4850,4850,4850,0
20230822,141600,86712800,4850,4850,4850,4850,0
20230822,141500,86712800,4850,4850,4850,4850,0
20230822,141400,86712800,4850,4850,4850,4850,0
20230822,141300,86712800,4850,4850,4850,4850,0
20230822,141200,86712800,4850,4850,4850,4850,2
20230822,141100,86703100,4845,4845,4845,4845,0
20230822,141000,86703100,4845,4845,4845,4845,0
20230822,140900,86703100,4845,4845,4845,4845,0
20230822,140800,86703100,4845,4845,4845,4845,0
20230822,140700,86703100,4845,4850,4850,4845,180
20230822,140600,85830750,4875,4875,4875,4875,0
20230822,140500,85830750,4875,4875,4875,4875,0
20230822,140400,85830750,4875,4875,4875,4875,0
20230822,140300,85830750,4875,4875,4875,4875,2
20230822,140200,85821000,4870,4870,4870,4870,0
20230822,140100,85821000,4870,4870,4870,4870,0
20230822,140000,85821000,4870,4860,4870,4860,22
20230822,135900,85714070,4840,4840,4840,4840,0
20230822,135800,85714070,4840,4840,4840,4840,0
20230822,135700,85714070,4840,4840,4840,4840,0
20230822,135600,85714070,4840,4840,4840,4840,0
20230822,135500,85714070,4840,4840,4840,4840,0
20230822,135400,85714070,4840,4840,4840,4840,0
20230822,135300,85714070,4840,4840,4840,4840,0
20230822,135200,85714070,4840,4840,4840,4840,0
20230822,135100,85714070,4840,4840,4840,4840,0
20230822,135000,85714070,4840,4840,4840,4840,0
20230822,134900,85714070,4840,4840,4840,4840,133
20230822,134800,85070350,4870,4870,4870,4870,0
20230822,134700,85070350,4870,4870,4870,4870,0
20230822,134600,85070350,4870,4870,4870,4870,0
20230822,134500,85070350,4870,4870,4870,4870,0
20230822,134400,85070350,4870,4870,4870,4870,0
20230822,134300,85070350,4870,4840,4870,4840,199
20230822,134200,84106985,4870,4840,4870,4840,4
20230822,134100,84087595,4840,4840,4840,4840,0
20230822,134000,84087595,4840,4840,4840,4840,1114
20230822,133900,78695835,4840,4840,4840,4840,0
20230822,133800,78695835,4840,4840,4840,4840,0
20230822,133700,78695835,4840,4840,4840,4840,0
20230822,133600,78695835,4840,4840,4840,4840,0
20230822,133500,78695835,4840,4840,4840,4840,16
20230822,133400,78618395,4840,4840,4840,4840,0
20230822,133300,78618395,4840,4850,4850,4840,150
20230822,133200,77892280,4845,4845,4845,4845,0
20230822,133100,77892280,4845,4845,4845,4845,3
20230822,133000,77877745,4845,4845,4845,4845,0
20230822,132900,77877745,4845,4845,4845,4845,0
20230822,132800,77877745,4845,4845,4845,4845,0
20230822,132700,77877745,4845,4845,4845,4845,0
20230822,132600,77877745,4845,4845,4845,4845,0
20230822,132500,77877745,4845,4845,4845,4845,0
20230822,132400,77877745,4845,4845,4845,4845,263
20230822,132300,76603510,4845,4845,4845,4845,350
20230822,132200,74907760,4870,4870,4870,4870,0
20230822,132100,74907760,4870,4870,4870,4870,0
20230822,132000,74907760,4870,4870,4870,4870,0
20230822,131900,74907760,4870,4865,4870,4865,14
20230822,131800,74839600,4870,4860,4870,4860,135
20230822,131700,74182340,4860,4860,4860,4860,0
20230822,131600,74182340,4860,4860,4860,4860,0
20230822,131500,74182340,4860,4845,4860,4845,2
20230822,131400,74172635,4860,4860,4860,4860,0
20230822,131300,74172635,4860,4860,4860,4860,0
20230822,131200,74172635,4860,4860,4860,4860,0
20230822,131100,74172635,4860,4845,4860,4845,2
20230822,131000,74162930,4860,4860,4860,4860,0
20230822,130900,74162930,4860,4860,4860,4860,0
20230822,130800,74162930,4860,4860,4860,4860,0
20230822,130700,74162930,4860,4860,4860,4860,10
20230822,130600,74114330,4860,4845,4860,4845,2
20230822,130500,74104625,4850,4850,4850,4850,0
20230822,130400,74104625,4850,4850,4850,4850,0
20230822,130300,74104625,4850,4850,4850,4850,1
20230822,130200,74099775,4850,4850,4850,4850,101
20230822,130100,73609925,4845,4845,4845,4845,0
20230822,130000,73609925,4845,4845,4845,4845,0
20230822,125900,73609925,4845,4845,4845,4845,0
20230822,125800,73609925,4845,4845,4845,4845,0
20230822,125700,73609925,4845,4845,4845,4845,0
20230822,125600,73609925,4845,4850,4850,4845,800
20230822,125500,69731725,4850,4850,4850,4850,0
20230822,125400,69731725,4850,4850,4850,4850,0
20230822,125300,69731725,4850,4855,4855,4850,1800
20230822,125200,60999350,4860,4860,4860,4860,1
20230822,125100,60994490,4860,4860,4860,4860,19
20230822,125000,60902150,4855,4855,4855,4855,0
20230822,124900,60902150,4855,4855,4855,4855,0
20230822,124800,60902150,4855,4855,4855,4855,0
20230822,124700,60902150,4855,4855,4855,4855,0
20230822,124600,60902150,4855,4855,4855,4855,0
20230822,124500,60902150,4855,4855,4855,4855,0
20230822,124400,60902150,4855,4855,4855,4855,0
20230822,124300,60902150,4855,4855,4855,4855,0
20230822,124200,60902150,4855,4855,4855,4855,30
20230822,124100,60756500,4870,4870,4870,4870,0
20230822,124000,60756500,4870,4865,4870,4865,14
20230822,123900,60688385,4865,4865,4865,4865,0
20230822,123800,60688385,4865,4865,4865,4865,0
20230822,123700,60688385,4865,4865,4865,4865,0
20230822,123600,60688385,4865,4865,4865,4855,325
20230822,123500,59110020,4865,4865,4865,4865,52
20230822,123400,58857040,4865,4865,4865,4865,0
20230822,123300,58857040,4865,4865,4865,4865,0
20230822,123200,58857040,4865,4865,4865,4865,0
20230822,123100,58857040,4865,4865,4865,4865,0
20230822,123000,58857040,4865,4865,4865,4865,0
20230822,122900,58857040,4865,4865,4865,4865,0
20230822,122800,58857040,4865,4865,4865,4865,0
20230822,122700,58857040,4865,4865,4865,4865,0
20230822,122600,58857040,4865,4865,4865,4865,0
20230822,122500,58857040,4865,4865,4865,4865,0
20230822,122400,58857040,4865,4865,4865,4865,1
20230822,122300,58852175,4855,4855,4855,4855,0
20230822,122200,58852175,4855,4855,4855,4855,0
20230822,122100,58852175,4855,4855,4855,4855,0
20230822,122000,58852175,4855,4855,4855,4855,4
20230822,121900,58832755,4850,4850,4850,4850,0
20230822,121800,58832755,4850,4850,4850,4850,0
20230822,121700,58832755,4850,4850,4850,4850,0
20230822,121600,58832755,4850,4850,4850,4850,40
20230822,121500,58638755,4865,4865,4865,4865,0
20230822,121400,58638755,4865,4865,4865,4865,0
20230822,121300,58638755,4865,4860,4865,4860,616
20230822,121200,55642420,4865,4865,4865,4865,0
20230822,121100,55642420,4865,4865,4865,4865,0
20230822,121000,55642420,4865,4865,4865,4865,0
20230822,120900,55642420,4865,4865,4865,4865,0
20230822,120800,55642420,4865,4865,4865,4865,0
20230822,120700,55642420,4865,4865,4865,4865,1
20230822,120600,55637555,4855,4855,4855,4855,33
20230822,120500,55477340,4855,4855,4855,4855,0
20230822,120400,55477340,4855,4855,4855,4855,29
20230822,120300,55336545,4855,4855,4855,4855,0
20230822,120200,55336545,4855,4855,4855,4855,25
20230822,120100,55215170,4855,4855,4855,4855,0
20230822,120000,55215170,4855,4855,4855,4855,9
20230822,115900,55171475,4855,4855,4855,4855,0
20230822,115800,55171475,4855,4855,4855,4855,1
20230822,115700,55166620,4850,4850,4850,4850,0
20230822,115600,55166620,4850,4850,4850,4850,0
20230822,115500,55166620,4850,4850,4850,4850,0
20230822,115400,55166620,4850,4850,4850,4850,0
20230822,115300,55166620,4850,4850,4850,4850,0
20230822,115200,55166620,4850,4850,4850,4850,0
20230822,115100,55166620,4850,4850,4850,4850,0
20230822,115000,55166620,4850,4850,4850,4850,0
20230822,114900,55166620,4850,4850,4850,4850,0
20230822,114800,55166620,4850,4850,4850,4850,0
20230822,114700,55166620,4850,4850,4850,4850,0
20230822,114600,55166620,4850,4850,4850,4850,20
20230822,114500,55069620,4855,4855,4855,4855,0
20230822,114400,55069620,4855,4855,4855,4855,0
20230822,114300,55069620,4855,4855,4855,4855,0
20230822,114200,55069620,4855,4855,4855,4855,0
20230822,114100,55069620,4855,4855,4855,4855,0
20230822,114000,55069620,4855,4855,4855,4855,0
20230822,113900,55069620,4855,4855,4855,4855,0
20230822,113800,55069620,4855,4855,4855,4855,0
20230822,113700,55069620,4855,4855,4855,4855,0
20230822,113600,55069620,4855,4855,4855,4855,3
20230822,113500,55055055,4855,4855,4855,4855,0
20230822,113400,55055055,4855,4855,4855,4855,0
20230822,113300,55055055,4855,4855,4855,4855,1
20230822,113200,55050200,4850,4850,4850,4850,4
20230822,113100,55030800,4850,4850,4850,4850,0
20230822,113000,55030800,4850,4850,4850,4850,0
20230822,112900,55030800,4850,4850,4850,4850,0
20230822,112800,55030800,4850,4850,4850,4850,0
20230822,112700,55030800,4850,4850,4850,4850,0
20230822,112600,55030800,4850,4850,4850,4850,21
20230822,112500,54928950,4850,4850,4850,4850,0
20230822,112400,54928950,4850,4850,4850,4850,0
20230822,112300,54928950,4850,4850,4850,4850,0
20230822,112200,54928950,4850,4850,4850,4850,0
20230822,112100,54928950,4850,4850,4850,4850,0
20230822,112000,54928950,4850,4850,4850,4850,0
20230822,111900,54928950,4850,4850,4850,4850,0
20230822,111800,54928950,4850,4850,4850,4850,0
20230822,111700,54928950,4850,4850,4850,4850,18
20230822,111600,54841650,4850,4850,4850,4850,0
20230822,111500,54841650,4850,4850,4850,4850,0
20230822,111400,54841650,4850,4850,4850,4850,0
20230822,111300,54841650,4850,4850,4850,4850,0
20230822,111200,54841650,4850,4850,4850,4850,0
20230822,111100,54841650,4850,4850,4850,4850,0
20230822,111000,54841650,4850,4850,4850,4850,60
20230822,110900,54550650,4850,4850,4850,4850,43
20230822,110800,54342100,4850,4850,4850,4850,0
20230822,110700,54342100,4850,4850,4850,4850,0
20230822,110600,54342100,4850,4850,4850,4850,25
20230822,110500,54220850,4850,4850,4850,4850,0
20230822,110400,54220850,4850,4850,4850,4850,0
20230822,110300,54220850,4850,4850,4850,4850,0
20230822,110200,54220850,4850,4850,4850,4850,0
20230822,110100,54220850,4850,4850,4850,4850,0
20230822,110000,54220850,4850,4850,4850,4850,0
20230822,105900,54220850,4850,4850,4850,4850,0
20230822,105800,54220850,4850,4850,4850,4850,0
20230822,105700,54220850,4850,4850,4850,4850,0
20230822,105600,54220850,4850,4850,4850,4850,0
20230822,105500,54220850,4850,4850,4850,4850,0
20230822,105400,54220850,4850,4850,4850,4850,0
20230822,105300,54220850,4850,4850,4850,4850,0
20230822,105200,54220850,4850,4850,4850,4850,0
20230822,105100,54220850,4850,4850,4850,4850,4
20230822,105000,54201450,4840,4840,4840,4840,11
20230822,104900,54148210,4840,4840,4840,4840,0
20230822,104800,54148210,4840,4845,4845,4840,2200
20230822,104700,43497870,4850,4860,4860,4850,638
20230822,104600,40402140,4865,4865,4865,4865,0
20230822,104500,40402140,4865,4865,4865,4865,20
20230822,104400,40304840,4865,4865,4865,4865,0
20230822,104300,40304840,4865,4865,4865,4865,0
20230822,104200,40304840,4865,4865,4865,4865,0
20230822,104100,40304840,4865,4865,4865,4865,2
20230822,104000,40295110,4865,4865,4865,4865,0
20230822,103900,40295110,4865,4865,4865,4865,0
20230822,103800,40295110,4865,4865,4865,4865,0
20230822,103700,40295110,4865,4860,4865,4860,64
20230822,103600,39984020,4865,4865,4865,4865,0
20230822,103500,39984020,4865,4865,4865,4865,0
20230822,103400,39984020,4865,4865,4865,4865,0
20230822,103300,39984020,4865,4865,4865,4865,0
20230822,103200,39984020,4865,4865,4865,4865,0
20230822,103100,39984020,4865,4860,4865,4860,4
20230822,103000,39964575,4860,4860,4860,4860,1
20230822,102900,39959715,4865,4865,4865,4865,100
20230822,102800,39473215,4865,4865,4865,4865,0
20230822,102700,39473215,4865,4865,4865,4865,45
20230822,102600,39254290,4865,4865,4865,4865,0
20230822,102500,39254290,4865,4865,4865,4865,100
20230822,102400,38767790,4865,4865,4865,4865,0
20230822,102300,38767790,4865,4865,4865,4865,0
20230822,102200,38767790,4865,4865,4865,4865,0
20230822,102100,38767790,4865,4865,4865,4865,0
20230822,102000,38767790,4865,4865,4865,4865,0
20230822,101900,38767790,4865,4865,4865,4865,0
20230822,101800,38767790,4865,4865,4865,4865,0
20230822,101700,38767790,4865,4865,4865,4865,0
20230822,101600,38767790,4865,4865,4865,4865,0
20230822,101500,38767790,4865,4865,4865,4865,0
20230822,101400,38767790,4865,4865,4865,4865,0
20230822,101300,38767790,4865,4865,4865,4865,0
20230822,101200,38767790,4865,4865,4865,4865,0
20230822,101100,38767790,4865,4865,4865,4865,0
20230822,101000,38767790,4865,4865,4865,4865,0
20230822,100900,38767790,4865,4865,4865,4865,0
20230822,100800,38767790,4865,4865,4865,4865,10
20230822,100700,38719140,4890,4890,4890,4890,0
20230822,100600,38719140,4890,4890,4890,4890,0
20230822,100500,38719140,4890,4890,4890,4890,0
20230822,100400,38719140,4890,4890,4890,4890,0
20230822,100300,38719140,4890,4890,4890,4890,0
20230822,100200,38719140,4890,4890,4890,4890,0
20230822,100100,38719140,4890,4890,4890,4890,0
20230822,100000,38719140,4890,4885,4890,4885,21
20230822,095900,38616495,4860,4860,4860,4860,0
20230822,095800,38616495,4860,4860,4860,4860,0
20230822,095700,38616495,4860,4860,4860,4860,10
20230822,095600,38567895,4860,4860,4860,4855,151
20230822,095500,37834040,4885,4885,4885,4885,0
20230822,095400,37834040,4885,4885,4885,4885,0
20230822,095300,37834040,4885,4885,4885,4885,0
20230822,095200,37834040,4885,4885,4885,4885,0
20230822,095100,37834040,4885,4885,4885,4885,100
20230822,095000,37345540,4885,4885,4885,4885,0
20230822,094900,37345540,4885,4885,4885,4885,0
20230822,094800,37345540,4885,4885,4885,4885,0
20230822,094700,37345540,4885,4885,4885,4885,0
20230822,094600,37345540,4885,4885,4885,4885,1
20230822,094500,37340655,4860,4860,4860,4860,0
20230822,094400,37340655,4860,4860,4860,4860,1
20230822,094300,37335795,4865,4865,4865,4865,350
20230822,094200,35633045,4860,4860,4860,4860,0
20230822,094100,35633045,4860,4860,4860,4860,1
20230822,094000,35628185,4865,4865,4865,4865,0
20230822,093900,35628185,4865,4865,4865,4865,368
20230822,093800,33837865,4865,4865,4865,4865,0
20230822,093700,33837865,4865,4860,4865,4855,73
20230822,093600,33483125,4855,4855,4855,4855,0
20230822,093500,33483125,4855,4855,4855,4855,0
20230822,093400,33483125,4855,4855,4855,4855,0
20230822,093300,33483125,4855,4855,4855,4855,0
20230822,093200,33483125,4855,4855,4855,4855,118
20230822,093100,32910235,4855,4855,4855,4855,100
20230822,093000,32424735,4855,4855,4855,4855,17
20230822,092900,32342200,4850,4850,4850,4850,16
20230822,092800,32264600,4850,4850,4850,4850,0
20230822,092700,32264600,4850,4850,4850,4850,0
20230822,092600,32264600,4850,4855,4855,4850,756
20230822,092500,28597995,4855,4855,4855,4855,6
20230822,092400,28568865,4855,4855,4855,4855,0
20230822,092300,28568865,4855,4860,4860,4855,924
20230822,092200,24082340,4860,4880,4880,4860,1727
20230822,092100,15677140,4890,4890,4890,4890,46
20230822,092000,15452200,4875,4875,4875,4875,28
20230822,091900,15315700,4870,4875,4875,4870,395
20230822,091800,13391605,4910,4875,4910,4875,83
20230822,091700,12986945,4910,4910,4910,4910,1
20230822,091600,12982035,4880,4880,4880,4880,142
20230822,091500,12289075,4910,4910,4910,4910,100
20230822,091400,11798075,4875,4875,4875,4875,268
20230822,091300,10491575,4890,4890,4890,4890,0
20230822,091200,10491575,4890,4885,4890,4885,51
20230822,091100,10242420,4885,4880,4885,4880,408
20230822,091000,8251290,4885,4890,4890,4885,218
20230822,090900,7186325,4890,4905,4905,4890,170
20230822,090800,6354545,4905,4905,4905,4905,1
20230822,090700,6349640,4920,4920,4920,4920,0
20230822,090600,6349640,4920,4920,4920,4920,0
20230822,090500,6349640,4920,4915,4920,4915,219
20230822,090400,5272805,4915,4880,4915,4880,282
20230822,090300,3896610,4885,4885,4885,4885,176
20230822,090200,3036850,4885,4885,4885,4885,0
20230822,090100,3036850,4885,4885,4885,4885,8
20230822,090000,2997770,4885,4880,4915,4880,614