KissMeData/331920/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203700,22655380,4370,4370,4370,4370,458
20230824,203600,22655380,4370,4370,4370,4370,0
20230824,203500,22655380,4370,4370,4370,4370,0
20230824,203400,22655380,4370,4370,4370,4370,0
20230824,203300,22655380,4370,4370,4370,4370,0
20230824,203200,22655380,4370,4370,4370,4370,0
20230824,203100,22655380,4370,4370,4370,4370,0
20230824,203000,22655380,4370,4370,4370,4370,0
20230824,202900,22655380,4370,4370,4370,4370,0
20230824,202800,22655380,4370,4370,4370,4370,0
20230824,202700,22655380,4370,4370,4370,4370,0
20230824,202600,22655380,4370,4370,4370,4370,0
20230824,202500,22655380,4370,4370,4370,4370,0
20230824,202400,22655380,4370,4370,4370,4370,0
20230824,202300,22655380,4370,4370,4370,4370,0
20230824,202200,22655380,4370,4370,4370,4370,0
20230824,202100,22655380,4370,4370,4370,4370,0
20230824,202000,22655380,4370,4370,4370,4370,0
20230824,201900,22655380,4370,4370,4370,4370,0
20230824,201800,22655380,4370,4370,4370,4370,0
20230824,201700,22655380,4370,4370,4370,4370,0
20230824,201600,22655380,4370,4370,4370,4370,0
20230824,201500,22655380,4370,4370,4370,4370,0
20230824,201400,22655380,4370,4370,4370,4370,0
20230824,201300,22655380,4370,4370,4370,4370,0
20230824,201200,22655380,4370,4370,4370,4370,0
20230824,201100,22655380,4370,4370,4370,4370,0
20230824,201000,22655380,4370,4370,4370,4370,0
20230824,200900,22655380,4370,4370,4370,4370,0
20230824,200800,22655380,4370,4370,4370,4370,0
20230824,200700,22655380,4370,4370,4370,4370,458
20230824,200600,22655380,4370,4370,4370,4370,0
20230824,200500,22655380,4370,4370,4370,4370,0
20230824,200400,22655380,4370,4370,4370,4370,0
20230824,200300,22655380,4370,4370,4370,4370,0
20230824,200200,22655380,4370,4370,4370,4370,0
20230824,200100,22655380,4370,4370,4370,4370,0
20230824,200000,22655380,4370,4370,4370,4370,0
20230824,195900,22655380,4370,4370,4370,4370,0
20230824,195800,22655380,4370,4370,4370,4370,0
20230824,195700,22655380,4370,4370,4370,4370,0
20230824,195600,22655380,4370,4370,4370,4370,0
20230824,195500,22655380,4370,4370,4370,4370,0
20230824,195400,22655380,4370,4370,4370,4370,0
20230824,195300,22655380,4370,4370,4370,4370,0
20230824,195200,22655380,4370,4370,4370,4370,0
20230824,195100,22655380,4370,4370,4370,4370,0
20230824,195000,22655380,4370,4370,4370,4370,0
20230824,194900,22655380,4370,4370,4370,4370,0
20230824,194800,22655380,4370,4370,4370,4370,0
20230824,194700,22655380,4370,4370,4370,4370,0
20230824,194600,22655380,4370,4370,4370,4370,0
20230824,194500,22655380,4370,4370,4370,4370,0
20230824,194400,22655380,4370,4370,4370,4370,0
20230824,194300,22655380,4370,4370,4370,4370,0
20230824,194200,22655380,4370,4370,4370,4370,0
20230824,194100,22655380,4370,4370,4370,4370,0
20230824,194000,22655380,4370,4370,4370,4370,0
20230824,193900,22655380,4370,4370,4370,4370,0
20230824,193800,22655380,4370,4370,4370,4370,0
20230824,193700,22655380,4370,4370,4370,4370,458
20230824,193600,22655380,4370,4370,4370,4370,0
20230824,193500,22655380,4370,4370,4370,4370,0
20230824,193400,22655380,4370,4370,4370,4370,0
20230824,193300,22655380,4370,4370,4370,4370,0
20230824,193200,22655380,4370,4370,4370,4370,0
20230824,193100,22655380,4370,4370,4370,4370,0
20230824,193000,22655380,4370,4370,4370,4370,0
20230824,192900,22655380,4370,4370,4370,4370,0
20230824,192800,22655380,4370,4370,4370,4370,0
20230824,192700,22655380,4370,4370,4370,4370,0
20230824,192600,22655380,4370,4370,4370,4370,0
20230824,192500,22655380,4370,4370,4370,4370,0
20230824,192400,22655380,4370,4370,4370,4370,0
20230824,192300,22655380,4370,4370,4370,4370,0
20230824,192200,22655380,4370,4370,4370,4370,0
20230824,192100,22655380,4370,4370,4370,4370,0
20230824,192000,22655380,4370,4370,4370,4370,0
20230824,191900,22655380,4370,4370,4370,4370,0
20230824,191800,22655380,4370,4370,4370,4370,0
20230824,191700,22655380,4370,4370,4370,4370,0
20230824,191600,22655380,4370,4370,4370,4370,0
20230824,191500,22655380,4370,4370,4370,4370,0
20230824,191400,22655380,4370,4370,4370,4370,0
20230824,191300,22655380,4370,4370,4370,4370,0
20230824,191200,22655380,4370,4370,4370,4370,0
20230824,191100,22655380,4370,4370,4370,4370,0
20230824,191000,22655380,4370,4370,4370,4370,0
20230824,190900,22655380,4370,4370,4370,4370,0
20230824,190800,22655380,4370,4370,4370,4370,0
20230824,190700,22655380,4370,4370,4370,4370,458
20230824,190600,22655380,4370,4370,4370,4370,0
20230824,190500,22655380,4370,4370,4370,4370,0
20230824,190400,22655380,4370,4370,4370,4370,0
20230824,190300,22655380,4370,4370,4370,4370,0
20230824,190200,22655380,4370,4370,4370,4370,0
20230824,190100,22655380,4370,4370,4370,4370,0
20230824,190000,22655380,4370,4370,4370,4370,0
20230824,185900,22655380,4370,4370,4370,4370,0
20230824,185800,22655380,4370,4370,4370,4370,0
20230824,185700,22655380,4370,4370,4370,4370,0
20230824,185600,22655380,4370,4370,4370,4370,0
20230824,185500,22655380,4370,4370,4370,4370,0
20230824,185400,22655380,4370,4370,4370,4370,0
20230824,185300,22655380,4370,4370,4370,4370,0
20230824,185200,22655380,4370,4370,4370,4370,0
20230824,185100,22655380,4370,4370,4370,4370,0
20230824,185000,22655380,4370,4370,4370,4370,0
20230824,184900,22655380,4370,4370,4370,4370,0
20230824,184800,22655380,4370,4370,4370,4370,0
20230824,184700,22655380,4370,4370,4370,4370,0
20230824,184600,22655380,4370,4370,4370,4370,0
20230824,184500,22655380,4370,4370,4370,4370,0
20230824,184400,22655380,4370,4370,4370,4370,0
20230824,184300,22655380,4370,4370,4370,4370,0
20230824,184200,22655380,4370,4370,4370,4370,0
20230824,184100,22655380,4370,4370,4370,4370,0
20230824,184000,22655380,4370,4370,4370,4370,0
20230824,183900,22655380,4370,4370,4370,4370,0
20230824,183800,22655380,4370,4370,4370,4370,0
20230824,183700,22655380,4370,4370,4370,4370,458
20230824,183600,22655380,4370,4370,4370,4370,0
20230824,183500,22655380,4370,4370,4370,4370,0
20230824,183400,22655380,4370,4370,4370,4370,0
20230824,183300,22655380,4370,4370,4370,4370,0
20230824,183200,22655380,4370,4370,4370,4370,0
20230824,183100,22655380,4370,4370,4370,4370,0
20230824,183000,22655380,4370,4370,4370,4370,0
20230824,182900,22655380,4370,4370,4370,4370,0
20230824,182800,22655380,4370,4370,4370,4370,0
20230824,182700,22655380,4370,4370,4370,4370,0
20230824,182600,22655380,4370,4370,4370,4370,0
20230824,182500,22655380,4370,4370,4370,4370,0
20230824,182400,22655380,4370,4370,4370,4370,0
20230824,182300,22655380,4370,4370,4370,4370,0
20230824,182200,22655380,4370,4370,4370,4370,0
20230824,182100,22655380,4370,4370,4370,4370,0
20230824,182000,22655380,4370,4370,4370,4370,0
20230824,181900,22655380,4370,4370,4370,4370,0
20230824,181800,22655380,4370,4370,4370,4370,0
20230824,181700,22655380,4370,4370,4370,4370,0
20230824,181600,22655380,4370,4370,4370,4370,0
20230824,181500,22655380,4370,4370,4370,4370,0
20230824,181400,22655380,4370,4370,4370,4370,0
20230824,181300,22655380,4370,4370,4370,4370,0
20230824,181200,22655380,4370,4370,4370,4370,0
20230824,181100,22655380,4370,4370,4370,4370,0
20230824,181000,22655380,4370,4370,4370,4370,0
20230824,180900,22655380,4370,4370,4370,4370,0
20230824,180800,22655380,4370,4370,4370,4370,0
20230824,180700,22655380,4370,4370,4370,4370,458
20230824,180600,22655380,4370,4370,4370,4370,0
20230824,180500,22655380,4370,4370,4370,4370,0
20230824,180400,22655380,4370,4370,4370,4370,0
20230824,180300,22655380,4370,4370,4370,4370,0
20230824,180200,22655380,4370,4370,4370,4370,0
20230824,180100,22655380,4370,4370,4370,4370,0
20230824,180000,22655380,4370,4370,4370,4370,0
20230824,175900,22655380,4370,4370,4370,4370,0
20230824,175800,22655380,4370,4370,4370,4370,0
20230824,175700,22655380,4370,4370,4370,4370,0
20230824,175600,22655380,4370,4370,4370,4370,0
20230824,175500,22655380,4370,4370,4370,4370,0
20230824,175400,22655380,4370,4370,4370,4370,0
20230824,175300,22655380,4370,4370,4370,4370,0
20230824,175200,22655380,4370,4370,4370,4370,0
20230824,175100,22655380,4370,4370,4370,4370,0
20230824,175000,22655380,4370,4370,4370,4370,0
20230824,174900,22655380,4370,4370,4370,4370,0
20230824,174800,22655380,4370,4370,4370,4370,0
20230824,174700,22655380,4370,4370,4370,4370,0
20230824,174600,22655380,4370,4370,4370,4370,0
20230824,174500,22655380,4370,4370,4370,4370,0
20230824,174400,22655380,4370,4370,4370,4370,0
20230824,174300,22655380,4370,4370,4370,4370,0
20230824,174200,22655380,4370,4370,4370,4370,0
20230824,174100,22655380,4370,4370,4370,4370,0
20230824,174000,22655380,4370,4370,4370,4370,0
20230824,173900,22655380,4370,4370,4370,4370,0
20230824,173800,22655380,4370,4370,4370,4370,0
20230824,173700,22655380,4370,4370,4370,4370,458
20230824,173600,22655380,4370,4370,4370,4370,0
20230824,173500,22655380,4370,4370,4370,4370,0
20230824,173400,22655380,4370,4370,4370,4370,0
20230824,173300,22655380,4370,4370,4370,4370,0
20230824,173200,22655380,4370,4370,4370,4370,0
20230824,173100,22655380,4370,4370,4370,4370,0
20230824,173000,22655380,4370,4370,4370,4370,0
20230824,172900,22655380,4370,4370,4370,4370,0
20230824,172800,22655380,4370,4370,4370,4370,0
20230824,172700,22655380,4370,4370,4370,4370,0
20230824,172600,22655380,4370,4370,4370,4370,0
20230824,172500,22655380,4370,4370,4370,4370,0
20230824,172400,22655380,4370,4370,4370,4370,0
20230824,172300,22655380,4370,4370,4370,4370,0
20230824,172200,22655380,4370,4370,4370,4370,0
20230824,172100,22655380,4370,4370,4370,4370,0
20230824,172000,22655380,4370,4370,4370,4370,0
20230824,171900,22655380,4370,4370,4370,4370,0
20230824,171800,22655380,4370,4370,4370,4370,0
20230824,171700,22655380,4370,4370,4370,4370,0
20230824,171600,22655380,4370,4370,4370,4370,0
20230824,171500,22655380,4370,4370,4370,4370,0
20230824,171400,22655380,4370,4370,4370,4370,0
20230824,171300,22655380,4370,4370,4370,4370,0
20230824,171200,22655380,4370,4370,4370,4370,0
20230824,171100,22655380,4370,4370,4370,4370,0
20230824,171000,22655380,4370,4370,4370,4370,0
20230824,170900,22655380,4370,4370,4370,4370,0
20230824,170800,22655380,4370,4370,4370,4370,0
20230824,170700,22655380,4370,4370,4370,4370,458
20230824,170600,22655380,4370,4370,4370,4370,0
20230824,170500,22655380,4370,4370,4370,4370,0
20230824,170400,22655380,4370,4370,4370,4370,0
20230824,170300,22655380,4370,4370,4370,4370,0
20230824,170200,22655380,4370,4370,4370,4370,0
20230824,170100,22655380,4370,4370,4370,4370,0
20230824,170000,22655380,4370,4370,4370,4370,0
20230824,165900,22655380,4370,4370,4370,4370,0
20230824,165800,22655380,4370,4370,4370,4370,0
20230824,165700,22655380,4370,4370,4370,4370,0
20230824,165600,22655380,4370,4370,4370,4370,0
20230824,165500,22655380,4370,4370,4370,4370,0
20230824,165400,22655380,4370,4370,4370,4370,0
20230824,165300,22655380,4370,4370,4370,4370,0
20230824,165200,22655380,4370,4370,4370,4370,0
20230824,165100,22655380,4370,4370,4370,4370,0
20230824,165000,22655380,4370,4370,4370,4370,0
20230824,164900,22655380,4370,4370,4370,4370,0
20230824,164800,22655380,4370,4370,4370,4370,0
20230824,164700,22655380,4370,4370,4370,4370,0
20230824,164600,22655380,4370,4370,4370,4370,0
20230824,164500,22655380,4370,4370,4370,4370,0
20230824,164400,22655380,4370,4370,4370,4370,0
20230824,164300,22655380,4370,4370,4370,4370,0
20230824,164200,22655380,4370,4370,4370,4370,0
20230824,164100,22655380,4370,4370,4370,4370,0
20230824,164000,22655380,4370,4370,4370,4370,0
20230824,163900,22655380,4370,4370,4370,4370,0
20230824,163800,22655380,4370,4370,4370,4370,0
20230824,163700,22655380,4370,4370,4370,4370,458
20230824,163600,22655380,4370,4370,4370,4370,0
20230824,163500,22655380,4370,4370,4370,4370,0
20230824,163400,22655380,4370,4370,4370,4370,0
20230824,163300,22655380,4370,4370,4370,4370,0
20230824,163200,22655380,4370,4370,4370,4370,0
20230824,163100,22655380,4370,4370,4370,4370,0
20230824,163000,22655380,4370,4370,4370,4370,0
20230824,162900,22655380,4370,4370,4370,4370,0
20230824,162800,22655380,4370,4370,4370,4370,0
20230824,162700,22655380,4370,4370,4370,4370,0
20230824,162600,22655380,4370,4370,4370,4370,0
20230824,162500,22655380,4370,4370,4370,4370,0
20230824,162400,22655380,4370,4370,4370,4370,0
20230824,162300,22655380,4370,4370,4370,4370,0
20230824,162200,22655380,4370,4370,4370,4370,0
20230824,162100,22655380,4370,4370,4370,4370,0
20230824,162000,22655380,4370,4370,4370,4370,0
20230824,161900,22655380,4370,4370,4370,4370,0
20230824,161800,22655380,4370,4370,4370,4370,0
20230824,161700,22655380,4370,4370,4370,4370,0
20230824,161600,22655380,4370,4370,4370,4370,0
20230824,161500,22655380,4370,4370,4370,4370,0
20230824,161400,22655380,4370,4370,4370,4370,0
20230824,161300,22655380,4370,4370,4370,4370,0
20230824,161200,22655380,4370,4370,4370,4370,0
20230824,161100,22655380,4370,4370,4370,4370,0
20230824,161000,22655380,4370,4370,4370,4370,0
20230824,160900,22655380,4370,4370,4370,4370,0
20230824,160800,22655380,4370,4370,4370,4370,0
20230824,160700,22655380,4370,4370,4370,4370,458
20230824,160600,22655380,4370,4370,4370,4370,0
20230824,160500,22655380,4370,4370,4370,4370,0
20230824,160400,22655380,4370,4370,4370,4370,0
20230824,160300,22655380,4370,4370,4370,4370,0
20230824,160200,22655380,4370,4370,4370,4370,0
20230824,160100,22655380,4370,4370,4370,4370,0
20230824,160000,22655380,4370,4370,4370,4370,0
20230824,155900,22655380,4370,4370,4370,4370,0
20230824,155800,22655380,4370,4370,4370,4370,0
20230824,155700,22655380,4370,4370,4370,4370,0
20230824,155600,22655380,4370,4370,4370,4370,0
20230824,155500,22655380,4370,4370,4370,4370,0
20230824,155400,22655380,4370,4370,4370,4370,0
20230824,155300,22655380,4370,4370,4370,4370,0
20230824,155200,22655380,4370,4370,4370,4370,0
20230824,155100,22655380,4370,4370,4370,4370,0
20230824,155000,22655380,4370,4370,4370,4370,0
20230824,154900,22655380,4370,4370,4370,4370,0
20230824,154800,22655380,4370,4370,4370,4370,0
20230824,154700,22655380,4370,4370,4370,4370,0
20230824,154600,22655380,4370,4370,4370,4370,0
20230824,154500,22655380,4370,4370,4370,4370,0
20230824,154400,22655380,4370,4370,4370,4370,0
20230824,154300,22655380,4370,4370,4370,4370,0
20230824,154200,22655380,4370,4370,4370,4370,0
20230824,154100,22655380,4370,4370,4370,4370,0
20230824,154000,22655380,4370,4370,4370,4370,0
20230824,153900,22655380,4370,4370,4370,4370,0
20230824,153800,22655380,4370,4370,4370,4370,0
20230824,153700,22655380,4370,4370,4370,4370,458
20230824,153600,22655380,4370,4370,4370,4370,0
20230824,153500,22655380,4370,4370,4370,4370,0
20230824,153400,22655380,4370,4370,4370,4370,0
20230824,153300,22655380,4370,4370,4370,4370,0
20230824,153200,22655380,4370,4370,4370,4370,0
20230824,153100,22655380,4370,4370,4370,4370,0
20230824,153000,22655380,4370,4370,4370,4370,458
20230824,152900,20653920,4370,4370,4370,4370,0
20230824,152800,20653920,4370,4370,4370,4370,0
20230824,152700,20653920,4370,4370,4370,4370,0
20230824,152600,20653920,4370,4370,4370,4370,0
20230824,152500,20653920,4370,4370,4370,4370,0
20230824,152400,20653920,4370,4370,4370,4370,0
20230824,152300,20653920,4370,4370,4370,4370,0
20230824,152200,20653920,4370,4370,4370,4370,0
20230824,152100,20653920,4370,4370,4370,4370,0
20230824,152000,20653920,4370,4370,4370,4370,0
20230824,151900,20653920,4370,4370,4370,4370,0
20230824,151800,20653920,4370,4370,4370,4370,0
20230824,151700,20653920,4370,4370,4370,4370,1
20230824,151600,20649550,4370,4370,4370,4370,1
20230824,151500,20645180,4365,4365,4365,4365,0
20230824,151400,20645180,4365,4365,4365,4365,299
20230824,151300,19340045,4365,4365,4365,4365,0
20230824,151200,19340045,4365,4365,4365,4365,0
20230824,151100,19340045,4365,4365,4365,4365,2
20230824,151000,19331315,4365,4365,4365,4365,3
20230824,150900,19318220,4370,4370,4370,4370,12
20230824,150800,19265780,4370,4370,4370,4370,0
20230824,150700,19265780,4370,4370,4370,4370,1
20230824,150600,19261410,4330,4330,4330,4330,0
20230824,150500,19261410,4330,4330,4330,4330,0
20230824,150400,19261410,4330,4335,4335,4330,20
20230824,150300,19174730,4330,4330,4330,4330,0
20230824,150200,19174730,4330,4340,4340,4330,50
20230824,150100,18957920,4370,4370,4370,4370,0
20230824,150000,18957920,4370,4370,4370,4370,0
20230824,145900,18957920,4370,4370,4370,4370,0
20230824,145800,18957920,4370,4370,4370,4370,0
20230824,145700,18957920,4370,4370,4370,4370,0
20230824,145600,18957920,4370,4370,4370,4370,0
20230824,145500,18957920,4370,4370,4370,4370,0
20230824,145400,18957920,4370,4370,4370,4370,0
20230824,145300,18957920,4370,4370,4370,4370,0
20230824,145200,18957920,4370,4370,4370,4370,0
20230824,145100,18957920,4370,4370,4370,4370,0
20230824,145000,18957920,4370,4370,4370,4370,2
20230824,144900,18949180,4375,4375,4375,4375,0
20230824,144800,18949180,4375,4375,4375,4375,0
20230824,144700,18949180,4375,4375,4375,4375,0
20230824,144600,18949180,4375,4375,4375,4375,91
20230824,144500,18551055,4375,4375,4375,4375,0
20230824,144400,18551055,4375,4375,4375,4375,0
20230824,144300,18551055,4375,4375,4375,4375,0
20230824,144200,18551055,4375,4375,4375,4375,0
20230824,144100,18551055,4375,4375,4375,4375,0
20230824,144000,18551055,4375,4375,4375,4375,0
20230824,143900,18551055,4375,4375,4375,4375,0
20230824,143800,18551055,4375,4375,4375,4375,0
20230824,143700,18551055,4375,4375,4375,4375,0
20230824,143600,18551055,4375,4375,4375,4375,14
20230824,143500,18489805,4375,4375,4375,4375,0
20230824,143400,18489805,4375,4375,4375,4375,10
20230824,143300,18446055,4375,4375,4375,4375,5
20230824,143200,18424180,4375,4375,4375,4375,0
20230824,143100,18424180,4375,4375,4375,4375,0
20230824,143000,18424180,4375,4375,4375,4375,2
20230824,142900,18415430,4375,4375,4375,4375,2
20230824,142800,18406680,4375,4375,4375,4375,67
20230824,142700,18113555,4370,4370,4370,4370,0
20230824,142600,18113555,4370,4370,4370,4370,0
20230824,142500,18113555,4370,4370,4370,4370,0
20230824,142400,18113555,4370,4370,4370,4370,0
20230824,142300,18113555,4370,4370,4370,4370,0
20230824,142200,18113555,4370,4370,4370,4370,0
20230824,142100,18113555,4370,4370,4370,4370,0
20230824,142000,18113555,4370,4360,4370,4360,205
20230824,141900,17217810,4360,4360,4360,4360,6
20230824,141800,17191650,4360,4360,4360,4360,151
20230824,141700,16533290,4360,4355,4360,4355,30
20230824,141600,16402615,4360,4360,4360,4360,0
20230824,141500,16402615,4360,4360,4360,4360,0
20230824,141400,16402615,4360,4360,4360,4360,0
20230824,141300,16402615,4360,4360,4360,4360,0
20230824,141200,16402615,4360,4360,4360,4360,0
20230824,141100,16402615,4360,4360,4360,4360,0
20230824,141000,16402615,4360,4360,4360,4360,108
20230824,140900,15931735,4360,4350,4360,4350,130
20230824,140800,15365125,4345,4345,4345,4345,7
20230824,140700,15334710,4345,4335,4345,4335,73
20230824,140600,15017535,4335,4335,4335,4335,0
20230824,140500,15017535,4335,4335,4335,4335,0
20230824,140400,15017535,4335,4335,4335,4335,0
20230824,140300,15017535,4335,4335,4335,4335,4
20230824,140200,15000195,4335,4335,4335,4335,0
20230824,140100,15000195,4335,4335,4335,4335,0
20230824,140000,15000195,4335,4335,4335,4335,0
20230824,135900,15000195,4335,4335,4335,4335,0
20230824,135800,15000195,4335,4335,4335,4335,0
20230824,135700,15000195,4335,4335,4335,4335,0
20230824,135600,15000195,4335,4335,4335,4335,0
20230824,135500,15000195,4335,4335,4335,4335,0
20230824,135400,15000195,4335,4335,4335,4335,0
20230824,135300,15000195,4335,4335,4335,4335,0
20230824,135200,15000195,4335,4335,4335,4335,0
20230824,135100,15000195,4335,4335,4335,4335,10
20230824,135000,14956845,4335,4335,4335,4335,0
20230824,134900,14956845,4335,4335,4335,4335,0
20230824,134800,14956845,4335,4335,4335,4335,0
20230824,134700,14956845,4335,4335,4335,4335,0
20230824,134600,14956845,4335,4335,4335,4335,0
20230824,134500,14956845,4335,4335,4335,4335,0
20230824,134400,14956845,4335,4335,4335,4335,0
20230824,134300,14956845,4335,4335,4335,4335,0
20230824,134200,14956845,4335,4335,4335,4335,0
20230824,134100,14956845,4335,4335,4335,4335,0
20230824,134000,14956845,4335,4335,4335,4335,0
20230824,133900,14956845,4335,4335,4335,4335,90
20230824,133800,14566695,4335,4335,4335,4335,0
20230824,133700,14566695,4335,4335,4335,4335,0
20230824,133600,14566695,4335,4330,4335,4330,8
20230824,133500,14532045,4330,4330,4330,4330,0
20230824,133400,14532045,4330,4330,4330,4330,111
20230824,133300,14051415,4310,4310,4310,4310,0
20230824,133200,14051415,4310,4310,4310,4310,0
20230824,133100,14051415,4310,4310,4310,4310,0
20230824,133000,14051415,4310,4310,4310,4310,0
20230824,132900,14051415,4310,4310,4310,4310,1
20230824,132800,14047105,4310,4310,4310,4310,0
20230824,132700,14047105,4310,4310,4310,4310,0
20230824,132600,14047105,4310,4310,4310,4310,22
20230824,132500,13952285,4310,4310,4310,4310,0
20230824,132400,13952285,4310,4310,4310,4310,0
20230824,132300,13952285,4310,4310,4310,4310,0
20230824,132200,13952285,4310,4310,4310,4310,0
20230824,132100,13952285,4310,4310,4310,4310,0
20230824,132000,13952285,4310,4310,4310,4310,0
20230824,131900,13952285,4310,4310,4310,4310,0
20230824,131800,13952285,4310,4310,4310,4310,0
20230824,131700,13952285,4310,4310,4310,4310,0
20230824,131600,13952285,4310,4310,4310,4310,0
20230824,131500,13952285,4310,4310,4310,4310,0
20230824,131400,13952285,4310,4310,4310,4310,0
20230824,131300,13952285,4310,4310,4310,4310,1
20230824,131200,13947975,4310,4310,4310,4310,0
20230824,131100,13947975,4310,4310,4310,4310,0
20230824,131000,13947975,4310,4310,4310,4310,0
20230824,130900,13947975,4310,4310,4310,4310,0
20230824,130800,13947975,4310,4310,4310,4310,0
20230824,130700,13947975,4310,4310,4310,4310,0
20230824,130600,13947975,4310,4310,4310,4310,0
20230824,130500,13947975,4310,4310,4310,4310,0
20230824,130400,13947975,4310,4310,4310,4310,0
20230824,130300,13947975,4310,4310,4310,4310,0
20230824,130200,13947975,4310,4320,4320,4310,80
20230824,130100,13603145,4315,4315,4315,4315,0
20230824,130000,13603145,4315,4315,4315,4315,0
20230824,125900,13603145,4315,4315,4315,4315,0
20230824,125800,13603145,4315,4315,4315,4315,0
20230824,125700,13603145,4315,4315,4315,4315,0
20230824,125600,13603145,4315,4315,4315,4315,0
20230824,125500,13603145,4315,4315,4315,4315,0
20230824,125400,13603145,4315,4315,4315,4315,0
20230824,125300,13603145,4315,4315,4315,4315,0
20230824,125200,13603145,4315,4315,4315,4315,0
20230824,125100,13603145,4315,4315,4315,4315,0
20230824,125000,13603145,4315,4315,4315,4315,0
20230824,124900,13603145,4315,4315,4315,4315,0
20230824,124800,13603145,4315,4315,4315,4315,0
20230824,124700,13603145,4315,4315,4315,4315,0
20230824,124600,13603145,4315,4315,4315,4315,0
20230824,124500,13603145,4315,4315,4315,4315,100
20230824,124400,13171645,4310,4310,4310,4310,0
20230824,124300,13171645,4310,4310,4310,4310,0
20230824,124200,13171645,4310,4310,4310,4310,0
20230824,124100,13171645,4310,4310,4310,4310,0
20230824,124000,13171645,4310,4310,4310,4310,0
20230824,123900,13171645,4310,4310,4310,4310,0
20230824,123800,13171645,4310,4310,4310,4310,0
20230824,123700,13171645,4310,4310,4310,4310,0
20230824,123600,13171645,4310,4310,4310,4310,0
20230824,123500,13171645,4310,4310,4310,4310,0
20230824,123400,13171645,4310,4310,4310,4310,0
20230824,123300,13171645,4310,4310,4310,4310,0
20230824,123200,13171645,4310,4310,4310,4310,0
20230824,123100,13171645,4310,4310,4310,4310,0
20230824,123000,13171645,4310,4310,4310,4310,0
20230824,122900,13171645,4310,4310,4310,4310,0
20230824,122800,13171645,4310,4310,4310,4310,0
20230824,122700,13171645,4310,4310,4310,4310,0
20230824,122600,13171645,4310,4310,4310,4310,0
20230824,122500,13171645,4310,4310,4310,4310,40
20230824,122400,12999245,4305,4305,4305,4305,0
20230824,122300,12999245,4305,4305,4305,4305,0
20230824,122200,12999245,4305,4305,4305,4305,150
20230824,122100,12353495,4305,4305,4305,4305,0
20230824,122000,12353495,4305,4305,4305,4305,0
20230824,121900,12353495,4305,4305,4305,4305,0
20230824,121800,12353495,4305,4305,4305,4305,0
20230824,121700,12353495,4305,4305,4305,4305,0
20230824,121600,12353495,4305,4305,4305,4305,0
20230824,121500,12353495,4305,4305,4305,4305,0
20230824,121400,12353495,4305,4305,4305,4305,0
20230824,121300,12353495,4305,4305,4305,4305,0
20230824,121200,12353495,4305,4305,4305,4305,5
20230824,121100,12331970,4310,4320,4320,4310,800
20230824,121000,8883770,4310,4310,4310,4310,0
20230824,120900,8883770,4310,4310,4310,4310,0
20230824,120800,8883770,4310,4310,4310,4310,0
20230824,120700,8883770,4310,4310,4310,4310,0
20230824,120600,8883770,4310,4310,4310,4310,0
20230824,120500,8883770,4310,4310,4310,4310,44
20230824,120400,8694130,4315,4315,4315,4315,20
20230824,120300,8607830,4320,4320,4320,4320,0
20230824,120200,8607830,4320,4320,4320,4320,3
20230824,120100,8594870,4320,4320,4320,4320,0
20230824,120000,8594870,4320,4320,4320,4320,0
20230824,115900,8594870,4320,4320,4320,4320,0
20230824,115800,8594870,4320,4320,4320,4320,32
20230824,115700,8456630,4330,4330,4330,4330,1
20230824,115600,8452300,4345,4345,4345,4345,0
20230824,115500,8452300,4345,4345,4345,4345,0
20230824,115400,8452300,4345,4345,4345,4345,0
20230824,115300,8452300,4345,4345,4345,4345,0
20230824,115200,8452300,4345,4345,4345,4345,0
20230824,115100,8452300,4345,4345,4345,4345,0
20230824,115000,8452300,4345,4345,4345,4345,0
20230824,114900,8452300,4345,4345,4345,4345,0
20230824,114800,8452300,4345,4345,4345,4345,0
20230824,114700,8452300,4345,4345,4345,4345,1
20230824,114600,8447955,4345,4345,4345,4345,2
20230824,114500,8439265,4345,4345,4345,4345,0
20230824,114400,8439265,4345,4345,4345,4345,0
20230824,114300,8439265,4345,4345,4345,4345,0
20230824,114200,8439265,4345,4345,4345,4345,0
20230824,114100,8439265,4345,4345,4345,4345,0
20230824,114000,8439265,4345,4345,4345,4345,0
20230824,113900,8439265,4345,4345,4345,4345,0
20230824,113800,8439265,4345,4345,4345,4345,0
20230824,113700,8439265,4345,4345,4345,4345,0
20230824,113600,8439265,4345,4345,4345,4345,0
20230824,113500,8439265,4345,4345,4345,4345,0
20230824,113400,8439265,4345,4345,4345,4345,0
20230824,113300,8439265,4345,4345,4345,4345,0
20230824,113200,8439265,4345,4345,4345,4345,0
20230824,113100,8439265,4345,4345,4345,4345,0
20230824,113000,8439265,4345,4345,4345,4345,0
20230824,112900,8439265,4345,4345,4345,4345,0
20230824,112800,8439265,4345,4345,4345,4345,0
20230824,112700,8439265,4345,4345,4345,4345,0
20230824,112600,8439265,4345,4345,4345,4345,0
20230824,112500,8439265,4345,4345,4345,4345,0
20230824,112400,8439265,4345,4345,4345,4345,0
20230824,112300,8439265,4345,4345,4345,4345,1
20230824,112200,8434920,4315,4315,4315,4315,0
20230824,112100,8434920,4315,4315,4315,4315,0
20230824,112000,8434920,4315,4315,4315,4315,0
20230824,111900,8434920,4315,4315,4315,4315,1
20230824,111800,8430605,4315,4315,4315,4315,0
20230824,111700,8430605,4315,4315,4315,4315,0
20230824,111600,8430605,4315,4315,4315,4315,40
20230824,111500,8258005,4325,4325,4325,4325,0
20230824,111400,8258005,4325,4325,4325,4325,0
20230824,111300,8258005,4325,4325,4325,4325,0
20230824,111200,8258005,4325,4325,4325,4325,0
20230824,111100,8258005,4325,4325,4325,4325,0
20230824,111000,8258005,4325,4325,4325,4325,0
20230824,110900,8258005,4325,4325,4325,4325,0
20230824,110800,8258005,4325,4325,4325,4325,0
20230824,110700,8258005,4325,4325,4325,4325,0
20230824,110600,8258005,4325,4325,4325,4325,0
20230824,110500,8258005,4325,4325,4325,4325,0
20230824,110400,8258005,4325,4325,4325,4325,0
20230824,110300,8258005,4325,4325,4325,4325,0
20230824,110200,8258005,4325,4325,4325,4325,0
20230824,110100,8258005,4325,4325,4325,4325,196
20230824,110000,7410305,4305,4305,4305,4305,0
20230824,105900,7410305,4305,4305,4305,4305,0
20230824,105800,7410305,4305,4305,4305,4305,0
20230824,105700,7410305,4305,4305,4305,4305,0
20230824,105600,7410305,4305,4305,4305,4305,0
20230824,105500,7410305,4305,4305,4305,4305,0
20230824,105400,7410305,4305,4310,4310,4305,40
20230824,105300,7237975,4305,4305,4305,4305,0
20230824,105200,7237975,4305,4305,4305,4305,0
20230824,105100,7237975,4305,4305,4305,4305,127
20230824,105000,6691240,4310,4310,4310,4310,0
20230824,104900,6691240,4310,4315,4315,4310,26
20230824,104800,6579100,4315,4315,4315,4315,0
20230824,104700,6579100,4315,4315,4315,4315,0
20230824,104600,6579100,4315,4315,4315,4315,0
20230824,104500,6579100,4315,4315,4315,4315,0
20230824,104400,6579100,4315,4315,4315,4315,0
20230824,104300,6579100,4315,4315,4315,4315,0
20230824,104200,6579100,4315,4315,4315,4315,0
20230824,104100,6579100,4315,4315,4315,4315,0
20230824,104000,6579100,4315,4315,4315,4315,0
20230824,103900,6579100,4315,4315,4315,4315,0
20230824,103800,6579100,4315,4315,4315,4315,0
20230824,103700,6579100,4315,4315,4315,4315,40
20230824,103600,6406500,4320,4320,4320,4320,0
20230824,103500,6406500,4320,4320,4320,4320,0
20230824,103400,6406500,4320,4320,4320,4320,0
20230824,103300,6406500,4320,4320,4320,4320,2
20230824,103200,6397860,4320,4320,4320,4320,0
20230824,103100,6397860,4320,4320,4320,4320,0
20230824,103000,6397860,4320,4325,4325,4320,41
20230824,102900,6220540,4315,4315,4315,4315,0
20230824,102800,6220540,4315,4315,4315,4315,0
20230824,102700,6220540,4315,4315,4315,4315,0
20230824,102600,6220540,4315,4315,4315,4315,0
20230824,102500,6220540,4315,4315,4315,4315,4
20230824,102400,6203280,4325,4325,4325,4325,0
20230824,102300,6203280,4325,4325,4325,4325,0
20230824,102200,6203280,4325,4325,4325,4325,0
20230824,102100,6203280,4325,4325,4325,4325,0
20230824,102000,6203280,4325,4325,4325,4325,0
20230824,101900,6203280,4325,4325,4325,4325,0
20230824,101800,6203280,4325,4325,4325,4325,0
20230824,101700,6203280,4325,4325,4325,4325,0
20230824,101600,6203280,4325,4325,4325,4325,0
20230824,101500,6203280,4325,4325,4325,4325,0
20230824,101400,6203280,4325,4325,4325,4325,0
20230824,101300,6203280,4325,4325,4325,4325,0
20230824,101200,6203280,4325,4325,4325,4325,0
20230824,101100,6203280,4325,4325,4325,4325,0
20230824,101000,6203280,4325,4325,4325,4325,0
20230824,100900,6203280,4325,4325,4325,4325,0
20230824,100800,6203280,4325,4325,4325,4325,0
20230824,100700,6203280,4325,4325,4325,4325,0
20230824,100600,6203280,4325,4325,4325,4325,0
20230824,100500,6203280,4325,4325,4325,4325,0
20230824,100400,6203280,4325,4325,4325,4325,0
20230824,100300,6203280,4325,4325,4325,4325,0
20230824,100200,6203280,4325,4325,4325,4325,0
20230824,100100,6203280,4325,4325,4325,4325,0
20230824,100000,6203280,4325,4325,4325,4325,0
20230824,095900,6203280,4325,4325,4325,4325,0
20230824,095800,6203280,4325,4325,4325,4325,0
20230824,095700,6203280,4325,4325,4325,4325,0
20230824,095600,6203280,4325,4325,4325,4325,1
20230824,095500,6198955,4325,4325,4325,4325,0
20230824,095400,6198955,4325,4325,4325,4325,0
20230824,095300,6198955,4325,4325,4325,4325,0
20230824,095200,6198955,4325,4325,4325,4325,0
20230824,095100,6198955,4325,4325,4325,4325,0
20230824,095000,6198955,4325,4325,4325,4325,0
20230824,094900,6198955,4325,4325,4325,4325,0
20230824,094800,6198955,4325,4325,4325,4325,0
20230824,094700,6198955,4325,4325,4325,4325,0
20230824,094600,6198955,4325,4325,4325,4325,0
20230824,094500,6198955,4325,4325,4325,4325,125
20230824,094400,5658330,4360,4360,4360,4360,0
20230824,094300,5658330,4360,4360,4360,4360,0
20230824,094200,5658330,4360,4360,4360,4360,0
20230824,094100,5658330,4360,4360,4360,4360,0
20230824,094000,5658330,4360,4360,4360,4360,0
20230824,093900,5658330,4360,4360,4360,4360,0
20230824,093800,5658330,4360,4360,4360,4360,0
20230824,093700,5658330,4360,4360,4360,4360,0
20230824,093600,5658330,4360,4360,4360,4360,0
20230824,093500,5658330,4360,4360,4360,4360,2
20230824,093400,5649610,4360,4360,4360,4360,1
20230824,093300,5645250,4360,4360,4360,4360,2
20230824,093200,5636530,4365,4365,4365,4365,0
20230824,093100,5636530,4365,4365,4365,4365,1
20230824,093000,5632165,4345,4320,4345,4315,302
20230824,092900,4328765,4315,4315,4315,4315,0
20230824,092800,4328765,4315,4315,4315,4315,0
20230824,092700,4328765,4315,4315,4315,4315,0
20230824,092600,4328765,4315,4340,4340,4315,10
20230824,092500,4285540,4315,4310,4315,4310,13
20230824,092400,4229480,4350,4350,4350,4350,0
20230824,092300,4229480,4350,4350,4350,4350,0
20230824,092200,4229480,4350,4350,4350,4350,0
20230824,092100,4229480,4350,4350,4350,4350,112
20230824,092000,3742280,4350,4350,4350,4350,0
20230824,091900,3742280,4350,4350,4350,4350,0
20230824,091800,3742280,4350,4350,4350,4350,0
20230824,091700,3742280,4350,4350,4350,4350,0
20230824,091600,3742280,4350,4350,4350,4350,0
20230824,091500,3742280,4350,4350,4350,4350,0
20230824,091400,3742280,4350,4350,4350,4350,0
20230824,091300,3742280,4350,4365,4365,4350,150
20230824,091200,3089630,4385,4385,4385,4385,0
20230824,091100,3089630,4385,4385,4385,4385,0
20230824,091000,3089630,4385,4385,4385,4385,6
20230824,090900,3063320,4400,4400,4400,4400,0
20230824,090800,3063320,4400,4355,4400,4355,421
20230824,090700,1211330,4355,4355,4355,4355,30
20230824,090600,1080680,4330,4330,4330,4330,0
20230824,090500,1080680,4330,4330,4330,4330,0
20230824,090400,1080680,4330,4330,4330,4330,0
20230824,090300,1080680,4330,4330,4330,4330,0
20230824,090200,1080680,4330,4330,4330,4330,0
20230824,090100,1080680,4330,4330,4330,4330,0
20230824,090000,1080680,4330,4305,4330,4305,251