KissMeData/217880/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201500,34908290,4535,4535,4535,4535,489
20230823,201400,34908290,4535,4535,4535,4535,0
20230823,201300,34908290,4535,4535,4535,4535,0
20230823,201200,34908290,4535,4535,4535,4535,0
20230823,201100,34908290,4535,4535,4535,4535,0
20230823,201000,34908290,4535,4535,4535,4535,0
20230823,200900,34908290,4535,4535,4535,4535,0
20230823,200800,34908290,4535,4535,4535,4535,0
20230823,200700,34908290,4535,4535,4535,4535,0
20230823,200600,34908290,4535,4535,4535,4535,0
20230823,200500,34908290,4535,4535,4535,4535,0
20230823,200400,34908290,4535,4535,4535,4535,0
20230823,200300,34908290,4535,4535,4535,4535,0
20230823,200200,34908290,4535,4535,4535,4535,0
20230823,200100,34908290,4535,4535,4535,4535,0
20230823,200000,34908290,4535,4535,4535,4535,0
20230823,195900,34908290,4535,4535,4535,4535,0
20230823,195800,34908290,4535,4535,4535,4535,0
20230823,195700,34908290,4535,4535,4535,4535,0
20230823,195600,34908290,4535,4535,4535,4535,0
20230823,195500,34908290,4535,4535,4535,4535,0
20230823,195400,34908290,4535,4535,4535,4535,0
20230823,195300,34908290,4535,4535,4535,4535,0
20230823,195200,34908290,4535,4535,4535,4535,0
20230823,195100,34908290,4535,4535,4535,4535,0
20230823,195000,34908290,4535,4535,4535,4535,0
20230823,194900,34908290,4535,4535,4535,4535,0
20230823,194800,34908290,4535,4535,4535,4535,0
20230823,194700,34908290,4535,4535,4535,4535,0
20230823,194600,34908290,4535,4535,4535,4535,0
20230823,194500,34908290,4535,4535,4535,4535,489
20230823,194400,34908290,4535,4535,4535,4535,0
20230823,194300,34908290,4535,4535,4535,4535,0
20230823,194200,34908290,4535,4535,4535,4535,0
20230823,194100,34908290,4535,4535,4535,4535,0
20230823,194000,34908290,4535,4535,4535,4535,0
20230823,193900,34908290,4535,4535,4535,4535,0
20230823,193800,34908290,4535,4535,4535,4535,0
20230823,193700,34908290,4535,4535,4535,4535,0
20230823,193600,34908290,4535,4535,4535,4535,0
20230823,193500,34908290,4535,4535,4535,4535,0
20230823,193400,34908290,4535,4535,4535,4535,0
20230823,193300,34908290,4535,4535,4535,4535,0
20230823,193200,34908290,4535,4535,4535,4535,0
20230823,193100,34908290,4535,4535,4535,4535,0
20230823,193000,34908290,4535,4535,4535,4535,0
20230823,192900,34908290,4535,4535,4535,4535,0
20230823,192800,34908290,4535,4535,4535,4535,0
20230823,192700,34908290,4535,4535,4535,4535,0
20230823,192600,34908290,4535,4535,4535,4535,0
20230823,192500,34908290,4535,4535,4535,4535,0
20230823,192400,34908290,4535,4535,4535,4535,0
20230823,192300,34908290,4535,4535,4535,4535,0
20230823,192200,34908290,4535,4535,4535,4535,0
20230823,192100,34908290,4535,4535,4535,4535,0
20230823,192000,34908290,4535,4535,4535,4535,0
20230823,191900,34908290,4535,4535,4535,4535,0
20230823,191800,34908290,4535,4535,4535,4535,0
20230823,191700,34908290,4535,4535,4535,4535,0
20230823,191600,34908290,4535,4535,4535,4535,0
20230823,191500,34908290,4535,4535,4535,4535,489
20230823,191400,34908290,4535,4535,4535,4535,0
20230823,191300,34908290,4535,4535,4535,4535,0
20230823,191200,34908290,4535,4535,4535,4535,0
20230823,191100,34908290,4535,4535,4535,4535,0
20230823,191000,34908290,4535,4535,4535,4535,0
20230823,190900,34908290,4535,4535,4535,4535,0
20230823,190800,34908290,4535,4535,4535,4535,0
20230823,190700,34908290,4535,4535,4535,4535,0
20230823,190600,34908290,4535,4535,4535,4535,0
20230823,190500,34908290,4535,4535,4535,4535,0
20230823,190400,34908290,4535,4535,4535,4535,0
20230823,190300,34908290,4535,4535,4535,4535,0
20230823,190200,34908290,4535,4535,4535,4535,0
20230823,190100,34908290,4535,4535,4535,4535,0
20230823,190000,34908290,4535,4535,4535,4535,0
20230823,185900,34908290,4535,4535,4535,4535,0
20230823,185800,34908290,4535,4535,4535,4535,0
20230823,185700,34908290,4535,4535,4535,4535,0
20230823,185600,34908290,4535,4535,4535,4535,0
20230823,185500,34908290,4535,4535,4535,4535,0
20230823,185400,34908290,4535,4535,4535,4535,0
20230823,185300,34908290,4535,4535,4535,4535,0
20230823,185200,34908290,4535,4535,4535,4535,0
20230823,185100,34908290,4535,4535,4535,4535,0
20230823,185000,34908290,4535,4535,4535,4535,0
20230823,184900,34908290,4535,4535,4535,4535,0
20230823,184800,34908290,4535,4535,4535,4535,0
20230823,184700,34908290,4535,4535,4535,4535,0
20230823,184600,34908290,4535,4535,4535,4535,0
20230823,184500,34908290,4535,4535,4535,4535,489
20230823,184400,34908290,4535,4535,4535,4535,0
20230823,184300,34908290,4535,4535,4535,4535,0
20230823,184200,34908290,4535,4535,4535,4535,0
20230823,184100,34908290,4535,4535,4535,4535,0
20230823,184000,34908290,4535,4535,4535,4535,0
20230823,183900,34908290,4535,4535,4535,4535,0
20230823,183800,34908290,4535,4535,4535,4535,0
20230823,183700,34908290,4535,4535,4535,4535,0
20230823,183600,34908290,4535,4535,4535,4535,0
20230823,183500,34908290,4535,4535,4535,4535,0
20230823,183400,34908290,4535,4535,4535,4535,0
20230823,183300,34908290,4535,4535,4535,4535,0
20230823,183200,34908290,4535,4535,4535,4535,0
20230823,183100,34908290,4535,4535,4535,4535,0
20230823,183000,34908290,4535,4535,4535,4535,0
20230823,182900,34908290,4535,4535,4535,4535,0
20230823,182800,34908290,4535,4535,4535,4535,0
20230823,182700,34908290,4535,4535,4535,4535,0
20230823,182600,34908290,4535,4535,4535,4535,0
20230823,182500,34908290,4535,4535,4535,4535,0
20230823,182400,34908290,4535,4535,4535,4535,0
20230823,182300,34908290,4535,4535,4535,4535,0
20230823,182200,34908290,4535,4535,4535,4535,0
20230823,182100,34908290,4535,4535,4535,4535,0
20230823,182000,34908290,4535,4535,4535,4535,0
20230823,181900,34908290,4535,4535,4535,4535,0
20230823,181800,34908290,4535,4535,4535,4535,0
20230823,181700,34908290,4535,4535,4535,4535,0
20230823,181600,34908290,4535,4535,4535,4535,0
20230823,181500,34908290,4535,4535,4535,4535,489
20230823,181400,34908290,4535,4535,4535,4535,0
20230823,181300,34908290,4535,4535,4535,4535,0
20230823,181200,34908290,4535,4535,4535,4535,0
20230823,181100,34908290,4535,4535,4535,4535,0
20230823,181000,34908290,4535,4535,4535,4535,0
20230823,180900,34908290,4535,4535,4535,4535,0
20230823,180800,34908290,4535,4535,4535,4535,0
20230823,180700,34908290,4535,4535,4535,4535,0
20230823,180600,34908290,4535,4535,4535,4535,0
20230823,180500,34908290,4535,4535,4535,4535,0
20230823,180400,34908290,4535,4535,4535,4535,0
20230823,180300,34908290,4535,4535,4535,4535,0
20230823,180200,34908290,4535,4535,4535,4535,0
20230823,180100,34908290,4535,4535,4535,4535,0
20230823,180000,34908290,4535,4535,4535,4535,0
20230823,175900,34908290,4535,4535,4535,4535,0
20230823,175800,34908290,4535,4535,4535,4535,0
20230823,175700,34908290,4535,4535,4535,4535,0
20230823,175600,34908290,4535,4535,4535,4535,0
20230823,175500,34908290,4535,4535,4535,4535,0
20230823,175400,34908290,4535,4535,4535,4535,0
20230823,175300,34908290,4535,4535,4535,4535,0
20230823,175200,34908290,4535,4535,4535,4535,0
20230823,175100,34908290,4535,4535,4535,4535,0
20230823,175000,34908290,4535,4535,4535,4535,0
20230823,174900,34908290,4535,4535,4535,4535,0
20230823,174800,34908290,4535,4535,4535,4535,0
20230823,174700,34908290,4535,4535,4535,4535,0
20230823,174600,34908290,4535,4535,4535,4535,0
20230823,174500,34908290,4535,4535,4535,4535,489
20230823,174400,34908290,4535,4535,4535,4535,0
20230823,174300,34908290,4535,4535,4535,4535,0
20230823,174200,34908290,4535,4535,4535,4535,0
20230823,174100,34908290,4535,4535,4535,4535,0
20230823,174000,34908290,4535,4535,4535,4535,0
20230823,173900,34908290,4535,4535,4535,4535,0
20230823,173800,34908290,4535,4535,4535,4535,0
20230823,173700,34908290,4535,4535,4535,4535,0
20230823,173600,34908290,4535,4535,4535,4535,0
20230823,173500,34908290,4535,4535,4535,4535,0
20230823,173400,34908290,4535,4535,4535,4535,0
20230823,173300,34908290,4535,4535,4535,4535,0
20230823,173200,34908290,4535,4535,4535,4535,0
20230823,173100,34908290,4535,4535,4535,4535,0
20230823,173000,34908290,4535,4535,4535,4535,0
20230823,172900,34908290,4535,4535,4535,4535,0
20230823,172800,34908290,4535,4535,4535,4535,0
20230823,172700,34908290,4535,4535,4535,4535,0
20230823,172600,34908290,4535,4535,4535,4535,0
20230823,172500,34908290,4535,4535,4535,4535,0
20230823,172400,34908290,4535,4535,4535,4535,0
20230823,172300,34908290,4535,4535,4535,4535,0
20230823,172200,34908290,4535,4535,4535,4535,0
20230823,172100,34908290,4535,4535,4535,4535,0
20230823,172000,34908290,4535,4535,4535,4535,0
20230823,171900,34908290,4535,4535,4535,4535,0
20230823,171800,34908290,4535,4535,4535,4535,0
20230823,171700,34908290,4535,4535,4535,4535,0
20230823,171600,34908290,4535,4535,4535,4535,0
20230823,171500,34908290,4535,4535,4535,4535,489
20230823,171400,34908290,4535,4535,4535,4535,0
20230823,171300,34908290,4535,4535,4535,4535,0
20230823,171200,34908290,4535,4535,4535,4535,0
20230823,171100,34908290,4535,4535,4535,4535,0
20230823,171000,34908290,4535,4535,4535,4535,0
20230823,170900,34908290,4535,4535,4535,4535,0
20230823,170800,34908290,4535,4535,4535,4535,0
20230823,170700,34908290,4535,4535,4535,4535,0
20230823,170600,34908290,4535,4535,4535,4535,0
20230823,170500,34908290,4535,4535,4535,4535,0
20230823,170400,34908290,4535,4535,4535,4535,0
20230823,170300,34908290,4535,4535,4535,4535,0
20230823,170200,34908290,4535,4535,4535,4535,0
20230823,170100,34908290,4535,4535,4535,4535,0
20230823,170000,34908290,4535,4535,4535,4535,0
20230823,165900,34908290,4535,4535,4535,4535,0
20230823,165800,34908290,4535,4535,4535,4535,0
20230823,165700,34908290,4535,4535,4535,4535,0
20230823,165600,34908290,4535,4535,4535,4535,0
20230823,165500,34908290,4535,4535,4535,4535,0
20230823,165400,34908290,4535,4535,4535,4535,0
20230823,165300,34908290,4535,4535,4535,4535,0
20230823,165200,34908290,4535,4535,4535,4535,0
20230823,165100,34908290,4535,4535,4535,4535,0
20230823,165000,34908290,4535,4535,4535,4535,0
20230823,164900,34908290,4535,4535,4535,4535,0
20230823,164800,34908290,4535,4535,4535,4535,0
20230823,164700,34908290,4535,4535,4535,4535,0
20230823,164600,34908290,4535,4535,4535,4535,0
20230823,164500,34908290,4535,4535,4535,4535,489
20230823,164400,34908290,4535,4535,4535,4535,0
20230823,164300,34908290,4535,4535,4535,4535,0
20230823,164200,34908290,4535,4535,4535,4535,0
20230823,164100,34908290,4535,4535,4535,4535,0
20230823,164000,34908290,4535,4535,4535,4535,0
20230823,163900,34908290,4535,4535,4535,4535,0
20230823,163800,34908290,4535,4535,4535,4535,0
20230823,163700,34908290,4535,4535,4535,4535,0
20230823,163600,34908290,4535,4535,4535,4535,0
20230823,163500,34908290,4535,4535,4535,4535,0
20230823,163400,34908290,4535,4535,4535,4535,0
20230823,163300,34908290,4535,4535,4535,4535,0
20230823,163200,34908290,4535,4535,4535,4535,0
20230823,163100,34908290,4535,4535,4535,4535,0
20230823,163000,34908290,4535,4535,4535,4535,0
20230823,162900,34908290,4535,4535,4535,4535,0
20230823,162800,34908290,4535,4535,4535,4535,0
20230823,162700,34908290,4535,4535,4535,4535,0
20230823,162600,34908290,4535,4535,4535,4535,0
20230823,162500,34908290,4535,4535,4535,4535,0
20230823,162400,34908290,4535,4535,4535,4535,0
20230823,162300,34908290,4535,4535,4535,4535,0
20230823,162200,34908290,4535,4535,4535,4535,0
20230823,162100,34908290,4535,4535,4535,4535,0
20230823,162000,34908290,4535,4535,4535,4535,0
20230823,161900,34908290,4535,4535,4535,4535,0
20230823,161800,34908290,4535,4535,4535,4535,0
20230823,161700,34908290,4535,4535,4535,4535,0
20230823,161600,34908290,4535,4535,4535,4535,0
20230823,161500,34908290,4535,4535,4535,4535,489
20230823,161400,34908290,4535,4535,4535,4535,0
20230823,161300,34908290,4535,4535,4535,4535,0
20230823,161200,34908290,4535,4535,4535,4535,0
20230823,161100,34908290,4535,4535,4535,4535,0
20230823,161000,34908290,4535,4535,4535,4535,0
20230823,160900,34908290,4535,4535,4535,4535,0
20230823,160800,34908290,4535,4535,4535,4535,0
20230823,160700,34908290,4535,4535,4535,4535,0
20230823,160600,34908290,4535,4535,4535,4535,0
20230823,160500,34908290,4535,4535,4535,4535,0
20230823,160400,34908290,4535,4535,4535,4535,0
20230823,160300,34908290,4535,4535,4535,4535,0
20230823,160200,34908290,4535,4535,4535,4535,0
20230823,160100,34908290,4535,4535,4535,4535,0
20230823,160000,34908290,4535,4535,4535,4535,0
20230823,155900,34908290,4535,4535,4535,4535,0
20230823,155800,34908290,4535,4535,4535,4535,0
20230823,155700,34908290,4535,4535,4535,4535,0
20230823,155600,34908290,4535,4535,4535,4535,0
20230823,155500,34908290,4535,4535,4535,4535,0
20230823,155400,34908290,4535,4535,4535,4535,0
20230823,155300,34908290,4535,4535,4535,4535,0
20230823,155200,34908290,4535,4535,4535,4535,0
20230823,155100,34908290,4535,4535,4535,4535,0
20230823,155000,34908290,4535,4535,4535,4535,0
20230823,154900,34908290,4535,4535,4535,4535,0
20230823,154800,34908290,4535,4535,4535,4535,0
20230823,154700,34908290,4535,4535,4535,4535,0
20230823,154600,34908290,4535,4535,4535,4535,0
20230823,154500,34908290,4535,4535,4535,4535,489
20230823,154400,34908290,4535,4535,4535,4535,0
20230823,154300,34908290,4535,4535,4535,4535,0
20230823,154200,34908290,4535,4535,4535,4535,0
20230823,154100,34908290,4535,4535,4535,4535,0
20230823,154000,34908290,4535,4535,4535,4535,0
20230823,153900,34908290,4535,4535,4535,4535,0
20230823,153800,34908290,4535,4535,4535,4535,0
20230823,153700,34908290,4535,4535,4535,4535,0
20230823,153600,34908290,4535,4535,4535,4535,0
20230823,153500,34908290,4535,4535,4535,4535,0
20230823,153400,34908290,4535,4535,4535,4535,0
20230823,153300,34908290,4535,4535,4535,4535,0
20230823,153200,34908290,4535,4535,4535,4535,0
20230823,153100,34908290,4535,4535,4535,4535,0
20230823,153000,34908290,4535,4535,4535,4535,489
20230823,152900,32690675,4395,4395,4395,4395,0
20230823,152800,32690675,4395,4395,4395,4395,0
20230823,152700,32690675,4395,4395,4395,4395,0
20230823,152600,32690675,4395,4395,4395,4395,0
20230823,152500,32690675,4395,4395,4395,4395,0
20230823,152400,32690675,4395,4395,4395,4395,0
20230823,152300,32690675,4395,4395,4395,4395,0
20230823,152200,32690675,4395,4395,4395,4395,0
20230823,152100,32690675,4395,4395,4395,4395,0
20230823,152000,32690675,4395,4395,4395,4395,0
20230823,151900,32690675,4395,4395,4395,4395,0
20230823,151800,32690675,4395,4395,4395,4395,0
20230823,151700,32690675,4395,4395,4395,4395,366
20230823,151600,31082105,4395,4395,4395,4395,0
20230823,151500,31082105,4395,4395,4395,4395,0
20230823,151400,31082105,4395,4395,4395,4395,0
20230823,151300,31082105,4395,4395,4395,4395,0
20230823,151200,31082105,4395,4395,4395,4395,0
20230823,151100,31082105,4395,4395,4395,4395,0
20230823,151000,31082105,4395,4395,4395,4395,0
20230823,150900,31082105,4395,4395,4395,4395,0
20230823,150800,31082105,4395,4395,4395,4395,0
20230823,150700,31082105,4395,4395,4395,4395,0
20230823,150600,31082105,4395,4395,4395,4395,0
20230823,150500,31082105,4395,4395,4395,4395,0
20230823,150400,31082105,4395,4395,4395,4395,0
20230823,150300,31082105,4395,4395,4395,4395,0
20230823,150200,31082105,4395,4395,4395,4395,0
20230823,150100,31082105,4395,4395,4395,4395,0
20230823,150000,31082105,4395,4395,4395,4395,0
20230823,145900,31082105,4395,4395,4395,4395,0
20230823,145800,31082105,4395,4395,4395,4395,0
20230823,145700,31082105,4395,4395,4395,4395,0
20230823,145600,31082105,4395,4395,4395,4395,0
20230823,145500,31082105,4395,4395,4395,4395,0
20230823,145400,31082105,4395,4395,4395,4395,0
20230823,145300,31082105,4395,4395,4395,4395,0
20230823,145200,31082105,4395,4395,4395,4395,0
20230823,145100,31082105,4395,4395,4395,4395,0
20230823,145000,31082105,4395,4395,4395,4395,0
20230823,144900,31082105,4395,4395,4395,4395,0
20230823,144800,31082105,4395,4395,4395,4395,0
20230823,144700,31082105,4395,4395,4395,4395,0
20230823,144600,31082105,4395,4395,4395,4395,0
20230823,144500,31082105,4395,4395,4395,4395,0
20230823,144400,31082105,4395,4395,4395,4395,0
20230823,144300,31082105,4395,4445,4445,4395,308
20230823,144200,29727955,4450,4450,4450,4450,0
20230823,144100,29727955,4450,4525,4525,4450,16
20230823,144000,29656155,4530,4530,4530,4530,0
20230823,143900,29656155,4530,4530,4530,4530,0
20230823,143800,29656155,4530,4530,4530,4530,0
20230823,143700,29656155,4530,4530,4530,4530,0
20230823,143600,29656155,4530,4530,4530,4530,0
20230823,143500,29656155,4530,4530,4530,4530,0
20230823,143400,29656155,4530,4530,4530,4530,0
20230823,143300,29656155,4530,4530,4530,4530,0
20230823,143200,29656155,4530,4530,4530,4530,1
20230823,143100,29651625,4540,4540,4540,4540,0
20230823,143000,29651625,4540,4540,4540,4540,0
20230823,142900,29651625,4540,4540,4540,4540,0
20230823,142800,29651625,4540,4540,4540,4540,0
20230823,142700,29651625,4540,4540,4540,4540,0
20230823,142600,29651625,4540,4540,4540,4540,0
20230823,142500,29651625,4540,4540,4540,4540,0
20230823,142400,29651625,4540,4540,4540,4540,0
20230823,142300,29651625,4540,4540,4540,4540,1
20230823,142200,29647085,4445,4445,4445,4445,0
20230823,142100,29647085,4445,4445,4445,4445,0
20230823,142000,29647085,4445,4445,4445,4445,0
20230823,141900,29647085,4445,4445,4445,4445,0
20230823,141800,29647085,4445,4445,4445,4445,0
20230823,141700,29647085,4445,4445,4445,4445,0
20230823,141600,29647085,4445,4445,4445,4445,16
20230823,141500,29575965,4410,4410,4410,4410,107
20230823,141400,29104095,4410,4395,4410,4395,260
20230823,141300,27959235,4395,4395,4395,4395,0
20230823,141200,27959235,4395,4395,4395,4395,0
20230823,141100,27959235,4395,4395,4395,4395,0
20230823,141000,27959235,4395,4395,4395,4395,0
20230823,140900,27959235,4395,4395,4395,4395,0
20230823,140800,27959235,4395,4395,4395,4395,0
20230823,140700,27959235,4395,4395,4395,4395,0
20230823,140600,27959235,4395,4395,4395,4395,0
20230823,140500,27959235,4395,4395,4395,4395,0
20230823,140400,27959235,4395,4395,4395,4395,0
20230823,140300,27959235,4395,4395,4395,4395,0
20230823,140200,27959235,4395,4395,4395,4395,0
20230823,140100,27959235,4395,4395,4395,4395,0
20230823,140000,27959235,4395,4395,4395,4395,0
20230823,135900,27959235,4395,4395,4395,4395,0
20230823,135800,27959235,4395,4395,4395,4395,0
20230823,135700,27959235,4395,4395,4395,4395,0
20230823,135600,27959235,4395,4395,4395,4395,0
20230823,135500,27959235,4395,4395,4395,4395,0
20230823,135400,27959235,4395,4395,4395,4395,0
20230823,135300,27959235,4395,4400,4400,4395,19
20230823,135200,27875715,4395,4395,4395,4395,0
20230823,135100,27875715,4395,4395,4395,4395,0
20230823,135000,27875715,4395,4395,4395,4395,0
20230823,134900,27875715,4395,4395,4395,4395,0
20230823,134800,27875715,4395,4395,4395,4395,0
20230823,134700,27875715,4395,4395,4395,4395,84
20230823,134600,27506535,4395,4395,4395,4395,15
20230823,134500,27440610,4400,4400,4400,4400,0
20230823,134400,27440610,4400,4400,4400,4400,0
20230823,134300,27440610,4400,4400,4400,4400,0
20230823,134200,27440610,4400,4400,4400,4400,0
20230823,134100,27440610,4400,4400,4400,4400,0
20230823,134000,27440610,4400,4400,4400,4400,1
20230823,133900,27436210,4335,4335,4335,4335,0
20230823,133800,27436210,4335,4340,4340,4335,240
20230823,133700,26395130,4405,4405,4405,4405,0
20230823,133600,26395130,4405,4405,4405,4405,0
20230823,133500,26395130,4405,4405,4405,4405,0
20230823,133400,26395130,4405,4405,4405,4405,0
20230823,133300,26395130,4405,4405,4405,4405,0
20230823,133200,26395130,4405,4405,4405,4405,0
20230823,133100,26395130,4405,4405,4405,4405,0
20230823,133000,26395130,4405,4405,4405,4405,0
20230823,132900,26395130,4405,4405,4405,4405,0
20230823,132800,26395130,4405,4405,4405,4405,0
20230823,132700,26395130,4405,4405,4405,4405,0
20230823,132600,26395130,4405,4405,4405,4405,0
20230823,132500,26395130,4405,4405,4405,4405,0
20230823,132400,26395130,4405,4405,4405,4405,0
20230823,132300,26395130,4405,4405,4405,4405,0
20230823,132200,26395130,4405,4405,4405,4405,1
20230823,132100,26390725,4335,4335,4335,4335,0
20230823,132000,26390725,4335,4335,4335,4335,0
20230823,131900,26390725,4335,4335,4335,4335,0
20230823,131800,26390725,4335,4335,4335,4335,0
20230823,131700,26390725,4335,4335,4335,4335,0
20230823,131600,26390725,4335,4335,4335,4335,0
20230823,131500,26390725,4335,4335,4335,4335,0
20230823,131400,26390725,4335,4335,4335,4335,0
20230823,131300,26390725,4335,4355,4355,4335,1324
20230823,131200,20634735,4400,4400,4400,4400,0
20230823,131100,20634735,4400,4400,4400,4400,0
20230823,131000,20634735,4400,4400,4400,4400,0
20230823,130900,20634735,4400,4400,4400,4400,0
20230823,130800,20634735,4400,4400,4400,4400,0
20230823,130700,20634735,4400,4400,4400,4400,0
20230823,130600,20634735,4400,4400,4400,4400,0
20230823,130500,20634735,4400,4400,4400,4400,0
20230823,130400,20634735,4400,4400,4400,4400,0
20230823,130300,20634735,4400,4400,4400,4400,0
20230823,130200,20634735,4400,4400,4400,4400,1094
20230823,130100,15821135,4400,4400,4400,4400,0
20230823,130000,15821135,4400,4400,4400,4400,0
20230823,125900,15821135,4400,4400,4400,4400,0
20230823,125800,15821135,4400,4400,4400,4400,0
20230823,125700,15821135,4400,4400,4400,4400,0
20230823,125600,15821135,4400,4400,4400,4400,0
20230823,125500,15821135,4400,4405,4405,4400,498
20230823,125400,13627850,4410,4410,4410,4410,0
20230823,125300,13627850,4410,4410,4410,4410,50
20230823,125200,13407350,4410,4410,4410,4410,0
20230823,125100,13407350,4410,4410,4410,4410,0
20230823,125000,13407350,4410,4410,4410,4410,0
20230823,124900,13407350,4410,4410,4410,4410,0
20230823,124800,13407350,4410,4410,4410,4410,0
20230823,124700,13407350,4410,4410,4410,4410,0
20230823,124600,13407350,4410,4410,4410,4410,1
20230823,124500,13402940,4410,4410,4410,4410,0
20230823,124400,13402940,4410,4410,4410,4410,0
20230823,124300,13402940,4410,4410,4410,4410,9
20230823,124200,13363250,4405,4405,4405,4405,0
20230823,124100,13363250,4405,4405,4405,4405,0
20230823,124000,13363250,4405,4405,4405,4405,0
20230823,123900,13363250,4405,4405,4405,4405,0
20230823,123800,13363250,4405,4405,4405,4405,0
20230823,123700,13363250,4405,4405,4405,4405,0
20230823,123600,13363250,4405,4405,4405,4405,0
20230823,123500,13363250,4405,4405,4405,4405,0
20230823,123400,13363250,4405,4405,4405,4405,0
20230823,123300,13363250,4405,4405,4405,4405,0
20230823,123200,13363250,4405,4405,4405,4405,0
20230823,123100,13363250,4405,4405,4405,4405,0
20230823,123000,13363250,4405,4405,4405,4405,0
20230823,122900,13363250,4405,4405,4405,4405,85
20230823,122800,12988825,4410,4410,4410,4410,0
20230823,122700,12988825,4410,4410,4410,4410,0
20230823,122600,12988825,4410,4410,4410,4410,0
20230823,122500,12988825,4410,4410,4410,4410,0
20230823,122400,12988825,4410,4410,4410,4410,0
20230823,122300,12988825,4410,4410,4410,4410,0
20230823,122200,12988825,4410,4410,4410,4410,0
20230823,122100,12988825,4410,4410,4410,4410,0
20230823,122000,12988825,4410,4410,4410,4410,0
20230823,121900,12988825,4410,4410,4410,4410,0
20230823,121800,12988825,4410,4410,4410,4410,0
20230823,121700,12988825,4410,4410,4410,4410,0
20230823,121600,12988825,4410,4410,4410,4410,0
20230823,121500,12988825,4410,4410,4410,4410,0
20230823,121400,12988825,4410,4410,4410,4410,0
20230823,121300,12988825,4410,4410,4410,4410,0
20230823,121200,12988825,4410,4410,4410,4410,0
20230823,121100,12988825,4410,4410,4410,4410,0
20230823,121000,12988825,4410,4410,4410,4410,0
20230823,120900,12988825,4410,4410,4410,4410,0
20230823,120800,12988825,4410,4410,4410,4410,0
20230823,120700,12988825,4410,4415,4415,4410,126
20230823,120600,12432585,4415,4415,4415,4415,86
20230823,120500,12052895,4445,4445,4445,4445,0
20230823,120400,12052895,4445,4445,4445,4445,0
20230823,120300,12052895,4445,4445,4445,4445,0
20230823,120200,12052895,4445,4445,4445,4445,0
20230823,120100,12052895,4445,4445,4445,4445,0
20230823,120000,12052895,4445,4445,4445,4445,0
20230823,115900,12052895,4445,4445,4445,4445,0
20230823,115800,12052895,4445,4445,4445,4445,0
20230823,115700,12052895,4445,4445,4445,4445,0
20230823,115600,12052895,4445,4445,4445,4445,0
20230823,115500,12052895,4445,4445,4445,4445,0
20230823,115400,12052895,4445,4445,4445,4445,0
20230823,115300,12052895,4445,4445,4445,4445,0
20230823,115200,12052895,4445,4445,4445,4445,0
20230823,115100,12052895,4445,4445,4445,4445,0
20230823,115000,12052895,4445,4445,4445,4445,0
20230823,114900,12052895,4445,4445,4445,4445,0
20230823,114800,12052895,4445,4445,4445,4445,0
20230823,114700,12052895,4445,4445,4445,4445,0
20230823,114600,12052895,4445,4445,4445,4445,30
20230823,114500,11919545,4445,4445,4445,4445,0
20230823,114400,11919545,4445,4445,4445,4445,0
20230823,114300,11919545,4445,4445,4445,4445,0
20230823,114200,11919545,4445,4445,4445,4445,0
20230823,114100,11919545,4445,4445,4445,4445,0
20230823,114000,11919545,4445,4445,4445,4445,0
20230823,113900,11919545,4445,4445,4445,4445,0
20230823,113800,11919545,4445,4445,4445,4445,0
20230823,113700,11919545,4445,4445,4445,4445,0
20230823,113600,11919545,4445,4445,4445,4445,0
20230823,113500,11919545,4445,4445,4445,4445,21
20230823,113400,11826200,4445,4445,4445,4445,0
20230823,113300,11826200,4445,4445,4445,4445,0
20230823,113200,11826200,4445,4445,4445,4445,30
20230823,113100,11692850,4400,4400,4400,4400,0
20230823,113000,11692850,4400,4400,4400,4400,0
20230823,112900,11692850,4400,4400,4400,4400,0
20230823,112800,11692850,4400,4400,4400,4400,0
20230823,112700,11692850,4400,4400,4400,4400,0
20230823,112600,11692850,4400,4440,4440,4400,26
20230823,112500,11578410,4400,4400,4400,4400,0
20230823,112400,11578410,4400,4400,4400,4400,0
20230823,112300,11578410,4400,4400,4400,4400,0
20230823,112200,11578410,4400,4400,4400,4400,0
20230823,112100,11578410,4400,4400,4400,4400,0
20230823,112000,11578410,4400,4400,4400,4400,0
20230823,111900,11578410,4400,4400,4400,4400,0
20230823,111800,11578410,4400,4400,4400,4400,0
20230823,111700,11578410,4400,4400,4400,4400,0
20230823,111600,11578410,4400,4400,4400,4400,0
20230823,111500,11578410,4400,4400,4400,4400,0
20230823,111400,11578410,4400,4400,4400,4400,0
20230823,111300,11578410,4400,4400,4400,4400,0
20230823,111200,11578410,4400,4400,4400,4400,0
20230823,111100,11578410,4400,4400,4400,4400,0
20230823,111000,11578410,4400,4405,4405,4400,55
20230823,110900,11336390,4440,4440,4440,4440,2
20230823,110800,11327510,4440,4440,4440,4440,140
20230823,110700,10705910,4450,4450,4450,4450,0
20230823,110600,10705910,4450,4450,4450,4450,0
20230823,110500,10705910,4450,4450,4450,4450,0
20230823,110400,10705910,4450,4450,4450,4450,0
20230823,110300,10705910,4450,4450,4450,4450,0
20230823,110200,10705910,4450,4450,4450,4450,0
20230823,110100,10705910,4450,4450,4450,4450,0
20230823,110000,10705910,4450,4450,4450,4450,0
20230823,105900,10705910,4450,4450,4450,4450,0
20230823,105800,10705910,4450,4450,4450,4450,0
20230823,105700,10705910,4450,4450,4450,4450,0
20230823,105600,10705910,4450,4450,4450,4450,250
20230823,105500,9593410,4485,4485,4485,4485,0
20230823,105400,9593410,4485,4485,4485,4485,0
20230823,105300,9593410,4485,4485,4485,4485,0
20230823,105200,9593410,4485,4485,4485,4485,0
20230823,105100,9593410,4485,4485,4485,4485,0
20230823,105000,9593410,4485,4485,4485,4485,0
20230823,104900,9593410,4485,4485,4485,4485,0
20230823,104800,9593410,4485,4485,4485,4485,0
20230823,104700,9593410,4485,4485,4485,4485,0
20230823,104600,9593410,4485,4485,4485,4485,0
20230823,104500,9593410,4485,4485,4485,4485,0
20230823,104400,9593410,4485,4485,4485,4485,0
20230823,104300,9593410,4485,4485,4485,4485,0
20230823,104200,9593410,4485,4485,4485,4485,0
20230823,104100,9593410,4485,4485,4485,4485,0
20230823,104000,9593410,4485,4485,4485,4485,0
20230823,103900,9593410,4485,4485,4485,4485,1
20230823,103800,9588925,4335,4335,4335,4335,0
20230823,103700,9588925,4335,4335,4335,4335,0
20230823,103600,9588925,4335,4335,4335,4335,0
20230823,103500,9588925,4335,4335,4335,4335,0
20230823,103400,9588925,4335,4335,4335,4335,0
20230823,103300,9588925,4335,4335,4335,4335,0
20230823,103200,9588925,4335,4335,4335,4335,0
20230823,103100,9588925,4335,4335,4335,4335,176
20230823,103000,8825965,4335,4335,4335,4335,0
20230823,102900,8825965,4335,4335,4335,4335,0
20230823,102800,8825965,4335,4335,4335,4335,0
20230823,102700,8825965,4335,4335,4335,4335,0
20230823,102600,8825965,4335,4335,4335,4335,0
20230823,102500,8825965,4335,4400,4400,4335,782
20230823,102400,5430530,4500,4500,4500,4500,0
20230823,102300,5430530,4500,4500,4500,4500,0
20230823,102200,5430530,4500,4500,4500,4500,0
20230823,102100,5430530,4500,4500,4500,4500,0
20230823,102000,5430530,4500,4500,4500,4500,0
20230823,101900,5430530,4500,4500,4500,4500,0
20230823,101800,5430530,4500,4500,4500,4500,0
20230823,101700,5430530,4500,4500,4500,4500,0
20230823,101600,5430530,4500,4500,4500,4500,0
20230823,101500,5430530,4500,4500,4500,4500,0
20230823,101400,5430530,4500,4500,4500,4500,0
20230823,101300,5430530,4500,4500,4500,4500,0
20230823,101200,5430530,4500,4500,4500,4500,0
20230823,101100,5430530,4500,4500,4500,4500,0
20230823,101000,5430530,4500,4500,4500,4500,0
20230823,100900,5430530,4500,4500,4500,4500,0
20230823,100800,5430530,4500,4500,4500,4500,0
20230823,100700,5430530,4500,4500,4500,4500,0
20230823,100600,5430530,4500,4500,4500,4500,0
20230823,100500,5430530,4500,4500,4500,4500,0
20230823,100400,5430530,4500,4500,4500,4500,0
20230823,100300,5430530,4500,4500,4500,4500,0
20230823,100200,5430530,4500,4500,4500,4500,0
20230823,100100,5430530,4500,4500,4500,4500,0
20230823,100000,5430530,4500,4500,4500,4500,1
20230823,095900,5426030,4500,4500,4500,4500,1
20230823,095800,5421530,4575,4575,4575,4575,0
20230823,095700,5421530,4575,4575,4575,4575,0
20230823,095600,5421530,4575,4575,4575,4575,0
20230823,095500,5421530,4575,4575,4575,4575,0
20230823,095400,5421530,4575,4575,4575,4575,0
20230823,095300,5421530,4575,4575,4575,4575,0
20230823,095200,5421530,4575,4575,4575,4575,0
20230823,095100,5421530,4575,4575,4575,4575,0
20230823,095000,5421530,4575,4575,4575,4575,0
20230823,094900,5421530,4575,4575,4575,4575,0
20230823,094800,5421530,4575,4575,4575,4575,0
20230823,094700,5421530,4575,4575,4575,4575,0
20230823,094600,5421530,4575,4575,4575,4575,0
20230823,094500,5421530,4575,4575,4575,4575,0
20230823,094400,5421530,4575,4575,4575,4575,0
20230823,094300,5421530,4575,4575,4575,4575,0
20230823,094200,5421530,4575,4575,4575,4575,0
20230823,094100,5421530,4575,4575,4575,4575,0
20230823,094000,5421530,4575,4575,4575,4575,0
20230823,093900,5421530,4575,4575,4575,4575,0
20230823,093800,5421530,4575,4575,4575,4575,0
20230823,093700,5421530,4575,4575,4575,4575,0
20230823,093600,5421530,4575,4575,4575,4575,1
20230823,093500,5416955,4310,4310,4310,4310,0
20230823,093400,5416955,4310,4310,4310,4310,0
20230823,093300,5416955,4310,4310,4310,4310,0
20230823,093200,5416955,4310,4310,4310,4310,0
20230823,093100,5416955,4310,4310,4310,4310,0
20230823,093000,5416955,4310,4310,4310,4310,0
20230823,092900,5416955,4310,4405,4405,4310,308
20230823,092800,4078330,4580,4580,4580,4580,0
20230823,092700,4078330,4580,4580,4580,4580,0
20230823,092600,4078330,4580,4580,4580,4580,100
20230823,092500,3620330,4585,4585,4585,4585,0
20230823,092400,3620330,4585,4585,4585,4585,0
20230823,092300,3620330,4585,4585,4585,4585,0
20230823,092200,3620330,4585,4585,4585,4585,0
20230823,092100,3620330,4585,4585,4585,4585,0
20230823,092000,3620330,4585,4585,4585,4585,0
20230823,091900,3620330,4585,4580,4585,4580,590
20230823,091800,917000,4585,4585,4585,4585,0
20230823,091700,917000,4585,4585,4585,4585,0
20230823,091600,917000,4585,4585,4585,4585,0
20230823,091500,917000,4585,4585,4585,4585,0
20230823,091400,917000,4585,4585,4585,4585,0
20230823,091300,917000,4585,4585,4585,4585,0
20230823,091200,917000,4585,4585,4585,4585,0
20230823,091100,917000,4585,4585,4585,4585,150
20230823,091000,229250,4585,4585,4585,4585,0
20230823,090900,229250,4585,4585,4585,4585,50
20230823,090800,0,4585,4585,4585,4585,0
20230823,090700,0,4585,4585,4585,4585,0
20230823,090600,0,4585,4585,4585,4585,0
20230823,090500,0,4585,4585,4585,4585,0
20230823,090400,0,4585,4585,4585,4585,0
20230823,090300,0,4585,4585,4585,4585,0
20230823,090200,0,4585,4585,4585,4585,0
20230823,090100,0,4585,4585,4585,4585,0
20230823,090000,0,4585,4585,4585,4585,0