KissMeData/341170/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203900,27184770,8390,8390,8390,8390,1
20230824,203800,27184770,8390,8390,8390,8390,0
20230824,203700,27184770,8390,8390,8390,8390,0
20230824,203600,27184770,8390,8390,8390,8390,0
20230824,203500,27184770,8390,8390,8390,8390,0
20230824,203400,27184770,8390,8390,8390,8390,0
20230824,203300,27184770,8390,8390,8390,8390,0
20230824,203200,27184770,8390,8390,8390,8390,0
20230824,203100,27184770,8390,8390,8390,8390,0
20230824,203000,27184770,8390,8390,8390,8390,0
20230824,202900,27184770,8390,8390,8390,8390,0
20230824,202800,27184770,8390,8390,8390,8390,0
20230824,202700,27184770,8390,8390,8390,8390,0
20230824,202600,27184770,8390,8390,8390,8390,0
20230824,202500,27184770,8390,8390,8390,8390,0
20230824,202400,27184770,8390,8390,8390,8390,0
20230824,202300,27184770,8390,8390,8390,8390,0
20230824,202200,27184770,8390,8390,8390,8390,0
20230824,202100,27184770,8390,8390,8390,8390,0
20230824,202000,27184770,8390,8390,8390,8390,0
20230824,201900,27184770,8390,8390,8390,8390,0
20230824,201800,27184770,8390,8390,8390,8390,0
20230824,201700,27184770,8390,8390,8390,8390,0
20230824,201600,27184770,8390,8390,8390,8390,0
20230824,201500,27184770,8390,8390,8390,8390,0
20230824,201400,27184770,8390,8390,8390,8390,0
20230824,201300,27184770,8390,8390,8390,8390,0
20230824,201200,27184770,8390,8390,8390,8390,0
20230824,201100,27184770,8390,8390,8390,8390,0
20230824,201000,27184770,8390,8390,8390,8390,0
20230824,200900,27184770,8390,8390,8390,8390,1
20230824,200800,27184770,8390,8390,8390,8390,0
20230824,200700,27184770,8390,8390,8390,8390,0
20230824,200600,27184770,8390,8390,8390,8390,0
20230824,200500,27184770,8390,8390,8390,8390,0
20230824,200400,27184770,8390,8390,8390,8390,0
20230824,200300,27184770,8390,8390,8390,8390,0
20230824,200200,27184770,8390,8390,8390,8390,0
20230824,200100,27184770,8390,8390,8390,8390,0
20230824,200000,27184770,8390,8390,8390,8390,0
20230824,195900,27184770,8390,8390,8390,8390,0
20230824,195800,27184770,8390,8390,8390,8390,0
20230824,195700,27184770,8390,8390,8390,8390,0
20230824,195600,27184770,8390,8390,8390,8390,0
20230824,195500,27184770,8390,8390,8390,8390,0
20230824,195400,27184770,8390,8390,8390,8390,0
20230824,195300,27184770,8390,8390,8390,8390,0
20230824,195200,27184770,8390,8390,8390,8390,0
20230824,195100,27184770,8390,8390,8390,8390,0
20230824,195000,27184770,8390,8390,8390,8390,0
20230824,194900,27184770,8390,8390,8390,8390,0
20230824,194800,27184770,8390,8390,8390,8390,0
20230824,194700,27184770,8390,8390,8390,8390,0
20230824,194600,27184770,8390,8390,8390,8390,0
20230824,194500,27184770,8390,8390,8390,8390,0
20230824,194400,27184770,8390,8390,8390,8390,0
20230824,194300,27184770,8390,8390,8390,8390,0
20230824,194200,27184770,8390,8390,8390,8390,0
20230824,194100,27184770,8390,8390,8390,8390,0
20230824,194000,27184770,8390,8390,8390,8390,0
20230824,193900,27184770,8390,8390,8390,8390,1
20230824,193800,27184770,8390,8390,8390,8390,0
20230824,193700,27184770,8390,8390,8390,8390,0
20230824,193600,27184770,8390,8390,8390,8390,0
20230824,193500,27184770,8390,8390,8390,8390,0
20230824,193400,27184770,8390,8390,8390,8390,0
20230824,193300,27184770,8390,8390,8390,8390,0
20230824,193200,27184770,8390,8390,8390,8390,0
20230824,193100,27184770,8390,8390,8390,8390,0
20230824,193000,27184770,8390,8390,8390,8390,0
20230824,192900,27184770,8390,8390,8390,8390,0
20230824,192800,27184770,8390,8390,8390,8390,0
20230824,192700,27184770,8390,8390,8390,8390,0
20230824,192600,27184770,8390,8390,8390,8390,0
20230824,192500,27184770,8390,8390,8390,8390,0
20230824,192400,27184770,8390,8390,8390,8390,0
20230824,192300,27184770,8390,8390,8390,8390,0
20230824,192200,27184770,8390,8390,8390,8390,0
20230824,192100,27184770,8390,8390,8390,8390,0
20230824,192000,27184770,8390,8390,8390,8390,0
20230824,191900,27184770,8390,8390,8390,8390,0
20230824,191800,27184770,8390,8390,8390,8390,0
20230824,191700,27184770,8390,8390,8390,8390,0
20230824,191600,27184770,8390,8390,8390,8390,0
20230824,191500,27184770,8390,8390,8390,8390,0
20230824,191400,27184770,8390,8390,8390,8390,0
20230824,191300,27184770,8390,8390,8390,8390,0
20230824,191200,27184770,8390,8390,8390,8390,0
20230824,191100,27184770,8390,8390,8390,8390,0
20230824,191000,27184770,8390,8390,8390,8390,0
20230824,190900,27184770,8390,8390,8390,8390,1
20230824,190800,27184770,8390,8390,8390,8390,0
20230824,190700,27184770,8390,8390,8390,8390,0
20230824,190600,27184770,8390,8390,8390,8390,0
20230824,190500,27184770,8390,8390,8390,8390,0
20230824,190400,27184770,8390,8390,8390,8390,0
20230824,190300,27184770,8390,8390,8390,8390,0
20230824,190200,27184770,8390,8390,8390,8390,0
20230824,190100,27184770,8390,8390,8390,8390,0
20230824,190000,27184770,8390,8390,8390,8390,0
20230824,185900,27184770,8390,8390,8390,8390,0
20230824,185800,27184770,8390,8390,8390,8390,0
20230824,185700,27184770,8390,8390,8390,8390,0
20230824,185600,27184770,8390,8390,8390,8390,0
20230824,185500,27184770,8390,8390,8390,8390,0
20230824,185400,27184770,8390,8390,8390,8390,0
20230824,185300,27184770,8390,8390,8390,8390,0
20230824,185200,27184770,8390,8390,8390,8390,0
20230824,185100,27184770,8390,8390,8390,8390,0
20230824,185000,27184770,8390,8390,8390,8390,0
20230824,184900,27184770,8390,8390,8390,8390,0
20230824,184800,27184770,8390,8390,8390,8390,0
20230824,184700,27184770,8390,8390,8390,8390,0
20230824,184600,27184770,8390,8390,8390,8390,0
20230824,184500,27184770,8390,8390,8390,8390,0
20230824,184400,27184770,8390,8390,8390,8390,0
20230824,184300,27184770,8390,8390,8390,8390,0
20230824,184200,27184770,8390,8390,8390,8390,0
20230824,184100,27184770,8390,8390,8390,8390,0
20230824,184000,27184770,8390,8390,8390,8390,0
20230824,183900,27184770,8390,8390,8390,8390,1
20230824,183800,27184770,8390,8390,8390,8390,0
20230824,183700,27184770,8390,8390,8390,8390,0
20230824,183600,27184770,8390,8390,8390,8390,0
20230824,183500,27184770,8390,8390,8390,8390,0
20230824,183400,27184770,8390,8390,8390,8390,0
20230824,183300,27184770,8390,8390,8390,8390,0
20230824,183200,27184770,8390,8390,8390,8390,0
20230824,183100,27184770,8390,8390,8390,8390,0
20230824,183000,27184770,8390,8390,8390,8390,0
20230824,182900,27184770,8390,8390,8390,8390,0
20230824,182800,27184770,8390,8390,8390,8390,0
20230824,182700,27184770,8390,8390,8390,8390,0
20230824,182600,27184770,8390,8390,8390,8390,0
20230824,182500,27184770,8390,8390,8390,8390,0
20230824,182400,27184770,8390,8390,8390,8390,0
20230824,182300,27184770,8390,8390,8390,8390,0
20230824,182200,27184770,8390,8390,8390,8390,0
20230824,182100,27184770,8390,8390,8390,8390,0
20230824,182000,27184770,8390,8390,8390,8390,0
20230824,181900,27184770,8390,8390,8390,8390,0
20230824,181800,27184770,8390,8390,8390,8390,0
20230824,181700,27184770,8390,8390,8390,8390,0
20230824,181600,27184770,8390,8390,8390,8390,0
20230824,181500,27184770,8390,8390,8390,8390,0
20230824,181400,27184770,8390,8390,8390,8390,0
20230824,181300,27184770,8390,8390,8390,8390,0
20230824,181200,27184770,8390,8390,8390,8390,0
20230824,181100,27184770,8390,8390,8390,8390,0
20230824,181000,27184770,8390,8390,8390,8390,0
20230824,180900,27184770,8390,8390,8390,8390,1
20230824,180800,27184770,8390,8390,8390,8390,0
20230824,180700,27184770,8390,8390,8390,8390,0
20230824,180600,27184770,8390,8390,8390,8390,0
20230824,180500,27184770,8390,8390,8390,8390,0
20230824,180400,27184770,8390,8390,8390,8390,0
20230824,180300,27184770,8390,8390,8390,8390,0
20230824,180200,27184770,8390,8390,8390,8390,0
20230824,180100,27184770,8390,8390,8390,8390,0
20230824,180000,27184770,8390,8390,8390,8390,0
20230824,175900,27184770,8390,8390,8390,8390,0
20230824,175800,27184770,8390,8390,8390,8390,0
20230824,175700,27184770,8390,8390,8390,8390,0
20230824,175600,27184770,8390,8390,8390,8390,0
20230824,175500,27184770,8390,8390,8390,8390,0
20230824,175400,27184770,8390,8390,8390,8390,0
20230824,175300,27184770,8390,8390,8390,8390,0
20230824,175200,27184770,8390,8390,8390,8390,0
20230824,175100,27184770,8390,8390,8390,8390,0
20230824,175000,27184770,8390,8390,8390,8390,0
20230824,174900,27184770,8390,8390,8390,8390,0
20230824,174800,27184770,8390,8390,8390,8390,0
20230824,174700,27184770,8390,8390,8390,8390,0
20230824,174600,27184770,8390,8390,8390,8390,0
20230824,174500,27184770,8390,8390,8390,8390,0
20230824,174400,27184770,8390,8390,8390,8390,0
20230824,174300,27184770,8390,8390,8390,8390,0
20230824,174200,27184770,8390,8390,8390,8390,0
20230824,174100,27184770,8390,8390,8390,8390,0
20230824,174000,27184770,8390,8390,8390,8390,0
20230824,173900,27184770,8390,8390,8390,8390,1
20230824,173800,27184770,8390,8390,8390,8390,0
20230824,173700,27184770,8390,8390,8390,8390,0
20230824,173600,27184770,8390,8390,8390,8390,0
20230824,173500,27184770,8390,8390,8390,8390,0
20230824,173400,27184770,8390,8390,8390,8390,0
20230824,173300,27184770,8390,8390,8390,8390,0
20230824,173200,27184770,8390,8390,8390,8390,0
20230824,173100,27184770,8390,8390,8390,8390,0
20230824,173000,27184770,8390,8390,8390,8390,0
20230824,172900,27184770,8390,8390,8390,8390,0
20230824,172800,27184770,8390,8390,8390,8390,0
20230824,172700,27184770,8390,8390,8390,8390,0
20230824,172600,27184770,8390,8390,8390,8390,0
20230824,172500,27184770,8390,8390,8390,8390,0
20230824,172400,27184770,8390,8390,8390,8390,0
20230824,172300,27184770,8390,8390,8390,8390,0
20230824,172200,27184770,8390,8390,8390,8390,0
20230824,172100,27184770,8390,8390,8390,8390,0
20230824,172000,27184770,8390,8390,8390,8390,0
20230824,171900,27184770,8390,8390,8390,8390,0
20230824,171800,27184770,8390,8390,8390,8390,0
20230824,171700,27184770,8390,8390,8390,8390,0
20230824,171600,27184770,8390,8390,8390,8390,0
20230824,171500,27184770,8390,8390,8390,8390,0
20230824,171400,27184770,8390,8390,8390,8390,0
20230824,171300,27184770,8390,8390,8390,8390,0
20230824,171200,27184770,8390,8390,8390,8390,0
20230824,171100,27184770,8390,8390,8390,8390,0
20230824,171000,27184770,8390,8390,8390,8390,0
20230824,170900,27184770,8390,8390,8390,8390,1
20230824,170800,27184770,8390,8390,8390,8390,0
20230824,170700,27184770,8390,8390,8390,8390,0
20230824,170600,27184770,8390,8390,8390,8390,0
20230824,170500,27184770,8390,8390,8390,8390,0
20230824,170400,27184770,8390,8390,8390,8390,0
20230824,170300,27184770,8390,8390,8390,8390,0
20230824,170200,27184770,8390,8390,8390,8390,0
20230824,170100,27184770,8390,8390,8390,8390,0
20230824,170000,27184770,8390,8390,8390,8390,0
20230824,165900,27184770,8390,8390,8390,8390,0
20230824,165800,27184770,8390,8390,8390,8390,0
20230824,165700,27184770,8390,8390,8390,8390,0
20230824,165600,27184770,8390,8390,8390,8390,0
20230824,165500,27184770,8390,8390,8390,8390,0
20230824,165400,27184770,8390,8390,8390,8390,0
20230824,165300,27184770,8390,8390,8390,8390,0
20230824,165200,27184770,8390,8390,8390,8390,0
20230824,165100,27184770,8390,8390,8390,8390,0
20230824,165000,27184770,8390,8390,8390,8390,0
20230824,164900,27184770,8390,8390,8390,8390,0
20230824,164800,27184770,8390,8390,8390,8390,0
20230824,164700,27184770,8390,8390,8390,8390,0
20230824,164600,27184770,8390,8390,8390,8390,0
20230824,164500,27184770,8390,8390,8390,8390,0
20230824,164400,27184770,8390,8390,8390,8390,0
20230824,164300,27184770,8390,8390,8390,8390,0
20230824,164200,27184770,8390,8390,8390,8390,0
20230824,164100,27184770,8390,8390,8390,8390,0
20230824,164000,27184770,8390,8390,8390,8390,0
20230824,163900,27184770,8390,8390,8390,8390,1
20230824,163800,27184770,8390,8390,8390,8390,0
20230824,163700,27184770,8390,8390,8390,8390,0
20230824,163600,27184770,8390,8390,8390,8390,0
20230824,163500,27184770,8390,8390,8390,8390,0
20230824,163400,27184770,8390,8390,8390,8390,0
20230824,163300,27184770,8390,8390,8390,8390,0
20230824,163200,27184770,8390,8390,8390,8390,0
20230824,163100,27184770,8390,8390,8390,8390,0
20230824,163000,27184770,8390,8390,8390,8390,0
20230824,162900,27184770,8390,8390,8390,8390,0
20230824,162800,27184770,8390,8390,8390,8390,0
20230824,162700,27184770,8390,8390,8390,8390,0
20230824,162600,27184770,8390,8390,8390,8390,0
20230824,162500,27184770,8390,8390,8390,8390,0
20230824,162400,27184770,8390,8390,8390,8390,0
20230824,162300,27184770,8390,8390,8390,8390,0
20230824,162200,27184770,8390,8390,8390,8390,0
20230824,162100,27184770,8390,8390,8390,8390,0
20230824,162000,27184770,8390,8390,8390,8390,0
20230824,161900,27184770,8390,8390,8390,8390,0
20230824,161800,27184770,8390,8390,8390,8390,0
20230824,161700,27184770,8390,8390,8390,8390,0
20230824,161600,27184770,8390,8390,8390,8390,0
20230824,161500,27184770,8390,8390,8390,8390,0
20230824,161400,27184770,8390,8390,8390,8390,0
20230824,161300,27184770,8390,8390,8390,8390,0
20230824,161200,27184770,8390,8390,8390,8390,0
20230824,161100,27184770,8390,8390,8390,8390,0
20230824,161000,27184770,8390,8390,8390,8390,0
20230824,160900,27184770,8390,8390,8390,8390,1
20230824,160800,27184770,8390,8390,8390,8390,0
20230824,160700,27184770,8390,8390,8390,8390,0
20230824,160600,27184770,8390,8390,8390,8390,0
20230824,160500,27184770,8390,8390,8390,8390,0
20230824,160400,27184770,8390,8390,8390,8390,0
20230824,160300,27184770,8390,8390,8390,8390,0
20230824,160200,27184770,8390,8390,8390,8390,0
20230824,160100,27184770,8390,8390,8390,8390,0
20230824,160000,27184770,8390,8390,8390,8390,0
20230824,155900,27184770,8390,8390,8390,8390,0
20230824,155800,27184770,8390,8390,8390,8390,0
20230824,155700,27184770,8390,8390,8390,8390,0
20230824,155600,27184770,8390,8390,8390,8390,0
20230824,155500,27184770,8390,8390,8390,8390,0
20230824,155400,27184770,8390,8390,8390,8390,0
20230824,155300,27184770,8390,8390,8390,8390,0
20230824,155200,27184770,8390,8390,8390,8390,0
20230824,155100,27184770,8390,8390,8390,8390,0
20230824,155000,27184770,8390,8390,8390,8390,0
20230824,154900,27184770,8390,8390,8390,8390,0
20230824,154800,27184770,8390,8390,8390,8390,0
20230824,154700,27184770,8390,8390,8390,8390,0
20230824,154600,27184770,8390,8390,8390,8390,0
20230824,154500,27184770,8390,8390,8390,8390,0
20230824,154400,27184770,8390,8390,8390,8390,0
20230824,154300,27184770,8390,8390,8390,8390,0
20230824,154200,27184770,8390,8390,8390,8390,0
20230824,154100,27184770,8390,8390,8390,8390,0
20230824,154000,27184770,8390,8390,8390,8390,0
20230824,153900,27184770,8390,8390,8390,8390,1
20230824,153800,27184770,8390,8390,8390,8390,0
20230824,153700,27184770,8390,8390,8390,8390,0
20230824,153600,27184770,8390,8390,8390,8390,0
20230824,153500,27184770,8390,8390,8390,8390,0
20230824,153400,27184770,8390,8390,8390,8390,0
20230824,153300,27184770,8390,8390,8390,8390,0
20230824,153200,27184770,8390,8390,8390,8390,0
20230824,153100,27184770,8390,8390,8390,8390,0
20230824,153000,27184770,8390,8390,8390,8390,1
20230824,152900,27176380,8390,8390,8390,8390,0
20230824,152800,27176380,8390,8390,8390,8390,0
20230824,152700,27176380,8390,8390,8390,8390,0
20230824,152600,27176380,8390,8390,8390,8390,0
20230824,152500,27176380,8390,8390,8390,8390,0
20230824,152400,27176380,8390,8390,8390,8390,0
20230824,152300,27176380,8390,8390,8390,8390,0
20230824,152200,27176380,8390,8390,8390,8390,0
20230824,152100,27176380,8390,8390,8390,8390,0
20230824,152000,27176380,8390,8390,8390,8390,0
20230824,151900,27176380,8390,8180,8390,8140,351
20230824,151800,24310090,8430,8430,8430,8430,0
20230824,151700,24310090,8430,8430,8430,8430,0
20230824,151600,24310090,8430,8430,8430,8430,0
20230824,151500,24310090,8430,8430,8430,8430,0
20230824,151400,24310090,8430,8430,8430,8430,0
20230824,151300,24310090,8430,8430,8430,8430,0
20230824,151200,24310090,8430,8430,8430,8430,0
20230824,151100,24310090,8430,8430,8430,8430,0
20230824,151000,24310090,8430,8430,8430,8430,0
20230824,150900,24310090,8430,8430,8430,8430,0
20230824,150800,24310090,8430,8430,8430,8430,0
20230824,150700,24310090,8430,8430,8430,8430,0
20230824,150600,24310090,8430,8430,8430,8430,0
20230824,150500,24310090,8430,8430,8430,8430,0
20230824,150400,24310090,8430,8430,8430,8430,0
20230824,150300,24310090,8430,8430,8430,8430,0
20230824,150200,24310090,8430,8430,8430,8430,0
20230824,150100,24310090,8430,8430,8430,8430,0
20230824,150000,24310090,8430,8430,8430,8430,0
20230824,145900,24310090,8430,8430,8430,8430,0
20230824,145800,24310090,8430,8430,8430,8430,0
20230824,145700,24310090,8430,8430,8430,8430,0
20230824,145600,24310090,8430,8430,8430,8430,0
20230824,145500,24310090,8430,8430,8430,8430,0
20230824,145400,24310090,8430,8430,8430,8430,0
20230824,145300,24310090,8430,8430,8430,8430,0
20230824,145200,24310090,8430,8430,8430,8430,0
20230824,145100,24310090,8430,8430,8430,8430,0
20230824,145000,24310090,8430,8430,8430,8430,0
20230824,144900,24310090,8430,8430,8430,8430,0
20230824,144800,24310090,8430,8430,8430,8430,0
20230824,144700,24310090,8430,8430,8430,8430,0
20230824,144600,24310090,8430,8430,8430,8430,0
20230824,144500,24310090,8430,8430,8430,8430,0
20230824,144400,24310090,8430,8430,8430,8430,0
20230824,144300,24310090,8430,8430,8430,8430,0
20230824,144200,24310090,8430,8430,8430,8430,0
20230824,144100,24310090,8430,8430,8430,8430,0
20230824,144000,24310090,8430,8430,8430,8430,0
20230824,143900,24310090,8430,8430,8430,8430,0
20230824,143800,24310090,8430,8430,8430,8430,0
20230824,143700,24310090,8430,8430,8430,8430,0
20230824,143600,24310090,8430,8430,8430,8430,0
20230824,143500,24310090,8430,8430,8430,8430,0
20230824,143400,24310090,8430,8430,8430,8430,0
20230824,143300,24310090,8430,8430,8430,8430,0
20230824,143200,24310090,8430,8430,8430,8430,0
20230824,143100,24310090,8430,8430,8430,8430,143
20230824,143000,23104600,8430,8430,8430,8430,44
20230824,142900,22733680,8430,8430,8430,8430,0
20230824,142800,22733680,8430,8430,8430,8430,0
20230824,142700,22733680,8430,8430,8430,8430,0
20230824,142600,22733680,8430,8430,8430,8430,0
20230824,142500,22733680,8430,8430,8430,8430,0
20230824,142400,22733680,8430,8430,8430,8430,0
20230824,142300,22733680,8430,8430,8430,8430,0
20230824,142200,22733680,8430,8430,8430,8430,0
20230824,142100,22733680,8430,8430,8430,8430,0
20230824,142000,22733680,8430,8430,8430,8430,0
20230824,141900,22733680,8430,8430,8430,8430,0
20230824,141800,22733680,8430,8430,8430,8430,0
20230824,141700,22733680,8430,8430,8430,8430,0
20230824,141600,22733680,8430,8430,8430,8430,0
20230824,141500,22733680,8430,8430,8430,8430,0
20230824,141400,22733680,8430,8430,8430,8430,0
20230824,141300,22733680,8430,8430,8430,8430,0
20230824,141200,22733680,8430,8430,8430,8430,0
20230824,141100,22733680,8430,8430,8430,8430,0
20230824,141000,22733680,8430,8430,8430,8430,0
20230824,140900,22733680,8430,8430,8430,8430,0
20230824,140800,22733680,8430,8430,8430,8430,0
20230824,140700,22733680,8430,8430,8430,8430,0
20230824,140600,22733680,8430,8430,8430,8430,0
20230824,140500,22733680,8430,8430,8430,8430,0
20230824,140400,22733680,8430,8430,8430,8430,0
20230824,140300,22733680,8430,8430,8430,8430,0
20230824,140200,22733680,8430,8430,8430,8430,0
20230824,140100,22733680,8430,8430,8430,8430,0
20230824,140000,22733680,8430,8430,8430,8430,0
20230824,135900,22733680,8430,8430,8430,8430,0
20230824,135800,22733680,8430,8430,8430,8430,0
20230824,135700,22733680,8430,8430,8430,8430,0
20230824,135600,22733680,8430,8430,8430,8430,0
20230824,135500,22733680,8430,8430,8430,8430,0
20230824,135400,22733680,8430,8430,8430,8430,0
20230824,135300,22733680,8430,8430,8430,8430,0
20230824,135200,22733680,8430,8430,8430,8430,0
20230824,135100,22733680,8430,8430,8430,8430,0
20230824,135000,22733680,8430,8430,8430,8430,0
20230824,134900,22733680,8430,8430,8430,8430,0
20230824,134800,22733680,8430,8430,8430,8430,0
20230824,134700,22733680,8430,8430,8430,8430,0
20230824,134600,22733680,8430,8430,8430,8430,0
20230824,134500,22733680,8430,8430,8430,8430,0
20230824,134400,22733680,8430,8430,8430,8430,0
20230824,134300,22733680,8430,8430,8430,8430,0
20230824,134200,22733680,8430,8430,8430,8430,0
20230824,134100,22733680,8430,8430,8430,8430,0
20230824,134000,22733680,8430,8430,8430,8430,0
20230824,133900,22733680,8430,8430,8430,8430,0
20230824,133800,22733680,8430,8430,8430,8430,1
20230824,133700,22725250,8200,8200,8200,8200,0
20230824,133600,22725250,8200,8200,8200,8200,0
20230824,133500,22725250,8200,8200,8200,8200,0
20230824,133400,22725250,8200,8200,8200,8200,0
20230824,133300,22725250,8200,8200,8200,8200,0
20230824,133200,22725250,8200,8200,8200,8200,0
20230824,133100,22725250,8200,8200,8200,8200,0
20230824,133000,22725250,8200,8200,8200,8200,0
20230824,132900,22725250,8200,8200,8200,8200,0
20230824,132800,22725250,8200,8200,8200,8200,0
20230824,132700,22725250,8200,8200,8200,8200,0
20230824,132600,22725250,8200,8200,8200,8200,0
20230824,132500,22725250,8200,8200,8200,8200,0
20230824,132400,22725250,8200,8200,8200,8200,0
20230824,132300,22725250,8200,8200,8200,8200,0
20230824,132200,22725250,8200,8200,8200,8200,0
20230824,132100,22725250,8200,8200,8200,8200,0
20230824,132000,22725250,8200,8200,8200,8200,0
20230824,131900,22725250,8200,8200,8200,8200,0
20230824,131800,22725250,8200,8200,8200,8200,0
20230824,131700,22725250,8200,8200,8200,8200,0
20230824,131600,22725250,8200,8200,8200,8200,293
20230824,131500,20322650,8430,8430,8430,8430,0
20230824,131400,20322650,8430,8430,8430,8430,0
20230824,131300,20322650,8430,8430,8430,8430,0
20230824,131200,20322650,8430,8430,8430,8430,0
20230824,131100,20322650,8430,8430,8430,8430,0
20230824,131000,20322650,8430,8430,8430,8430,0
20230824,130900,20322650,8430,8430,8430,8430,0
20230824,130800,20322650,8430,8430,8430,8430,0
20230824,130700,20322650,8430,8430,8430,8430,0
20230824,130600,20322650,8430,8430,8430,8430,0
20230824,130500,20322650,8430,8430,8430,8430,0
20230824,130400,20322650,8430,8430,8430,8430,0
20230824,130300,20322650,8430,8430,8430,8430,0
20230824,130200,20322650,8430,8430,8430,8430,0
20230824,130100,20322650,8430,8430,8430,8430,0
20230824,130000,20322650,8430,8430,8430,8430,0
20230824,125900,20322650,8430,8430,8430,8430,0
20230824,125800,20322650,8430,8430,8430,8430,0
20230824,125700,20322650,8430,8430,8430,8430,0
20230824,125600,20322650,8430,8430,8430,8430,0
20230824,125500,20322650,8430,8430,8430,8430,0
20230824,125400,20322650,8430,8430,8430,8430,0
20230824,125300,20322650,8430,8430,8430,8430,0
20230824,125200,20322650,8430,8430,8430,8430,0
20230824,125100,20322650,8430,8430,8430,8430,0
20230824,125000,20322650,8430,8430,8430,8430,0
20230824,124900,20322650,8430,8430,8430,8430,0
20230824,124800,20322650,8430,8430,8430,8430,0
20230824,124700,20322650,8430,8430,8430,8430,0
20230824,124600,20322650,8430,8430,8430,8430,0
20230824,124500,20322650,8430,8430,8430,8430,0
20230824,124400,20322650,8430,8430,8430,8430,0
20230824,124300,20322650,8430,8430,8430,8430,0
20230824,124200,20322650,8430,8430,8430,8430,0
20230824,124100,20322650,8430,8430,8430,8430,0
20230824,124000,20322650,8430,8430,8430,8430,0
20230824,123900,20322650,8430,8430,8430,8430,0
20230824,123800,20322650,8430,8430,8430,8430,0
20230824,123700,20322650,8430,8430,8430,8430,0
20230824,123600,20322650,8430,8430,8430,8430,0
20230824,123500,20322650,8430,8430,8430,8430,0
20230824,123400,20322650,8430,8430,8430,8430,0
20230824,123300,20322650,8430,8430,8430,8430,0
20230824,123200,20322650,8430,8430,8430,8430,0
20230824,123100,20322650,8430,8430,8430,8430,0
20230824,123000,20322650,8430,8430,8430,8430,0
20230824,122900,20322650,8430,8430,8430,8430,0
20230824,122800,20322650,8430,8430,8430,8430,0
20230824,122700,20322650,8430,8430,8430,8430,0
20230824,122600,20322650,8430,8430,8430,8430,0
20230824,122500,20322650,8430,8430,8430,8430,0
20230824,122400,20322650,8430,8430,8430,8430,0
20230824,122300,20322650,8430,8430,8430,8430,0
20230824,122200,20322650,8430,8430,8430,8430,0
20230824,122100,20322650,8430,8430,8430,8430,0
20230824,122000,20322650,8430,8430,8430,8430,0
20230824,121900,20322650,8430,8430,8430,8430,0
20230824,121800,20322650,8430,8430,8430,8430,0
20230824,121700,20322650,8430,8430,8430,8430,0
20230824,121600,20322650,8430,8430,8430,8430,0
20230824,121500,20322650,8430,8430,8430,8430,0
20230824,121400,20322650,8430,8430,8430,8430,0
20230824,121300,20322650,8430,8430,8430,8430,0
20230824,121200,20322650,8430,8430,8430,8430,0
20230824,121100,20322650,8430,8430,8430,8430,0
20230824,121000,20322650,8430,8430,8430,8430,0
20230824,120900,20322650,8430,8430,8430,8430,0
20230824,120800,20322650,8430,8430,8430,8430,0
20230824,120700,20322650,8430,8430,8430,8430,0
20230824,120600,20322650,8430,8430,8430,8430,0
20230824,120500,20322650,8430,8430,8430,8430,0
20230824,120400,20322650,8430,8430,8430,8430,0
20230824,120300,20322650,8430,8430,8430,8430,0
20230824,120200,20322650,8430,8430,8430,8430,0
20230824,120100,20322650,8430,8430,8430,8430,0
20230824,120000,20322650,8430,8430,8430,8430,0
20230824,115900,20322650,8430,8430,8430,8430,0
20230824,115800,20322650,8430,8430,8430,8430,0
20230824,115700,20322650,8430,8430,8430,8430,0
20230824,115600,20322650,8430,8430,8430,8430,0
20230824,115500,20322650,8430,8430,8430,8430,0
20230824,115400,20322650,8430,8430,8430,8430,0
20230824,115300,20322650,8430,8430,8430,8430,0
20230824,115200,20322650,8430,8430,8430,8430,0
20230824,115100,20322650,8430,8430,8430,8430,0
20230824,115000,20322650,8430,8430,8430,8430,0
20230824,114900,20322650,8430,8430,8430,8430,0
20230824,114800,20322650,8430,8430,8430,8430,0
20230824,114700,20322650,8430,8430,8430,8430,0
20230824,114600,20322650,8430,8430,8430,8430,0
20230824,114500,20322650,8430,8430,8430,8430,0
20230824,114400,20322650,8430,8430,8430,8430,0
20230824,114300,20322650,8430,8430,8430,8430,0
20230824,114200,20322650,8430,8430,8430,8430,0
20230824,114100,20322650,8430,8430,8430,8430,0
20230824,114000,20322650,8430,8430,8430,8430,0
20230824,113900,20322650,8430,8430,8430,8430,0
20230824,113800,20322650,8430,8430,8430,8430,0
20230824,113700,20322650,8430,8430,8430,8430,0
20230824,113600,20322650,8430,8430,8430,8430,0
20230824,113500,20322650,8430,8430,8430,8430,0
20230824,113400,20322650,8430,8430,8430,8430,0
20230824,113300,20322650,8430,8430,8430,8430,0
20230824,113200,20322650,8430,8430,8430,8430,0
20230824,113100,20322650,8430,8430,8430,8430,0
20230824,113000,20322650,8430,8430,8430,8430,30
20230824,112900,20069750,8450,8450,8450,8450,0
20230824,112800,20069750,8450,8450,8450,8450,0
20230824,112700,20069750,8450,8450,8450,8450,0
20230824,112600,20069750,8450,8450,8450,8450,0
20230824,112500,20069750,8450,8450,8450,8450,0
20230824,112400,20069750,8450,8450,8450,8450,0
20230824,112300,20069750,8450,8450,8450,8450,0
20230824,112200,20069750,8450,8450,8450,8450,0
20230824,112100,20069750,8450,8450,8450,8450,0
20230824,112000,20069750,8450,8450,8450,8450,0
20230824,111900,20069750,8450,8450,8450,8450,0
20230824,111800,20069750,8450,8450,8450,8450,0
20230824,111700,20069750,8450,8450,8450,8450,0
20230824,111600,20069750,8450,8450,8450,8450,0
20230824,111500,20069750,8450,8450,8450,8450,0
20230824,111400,20069750,8450,8450,8450,8450,0
20230824,111300,20069750,8450,8450,8450,8450,58
20230824,111200,19579650,8460,8460,8460,8460,0
20230824,111100,19579650,8460,8460,8460,8460,0
20230824,111000,19579650,8460,8400,8460,8400,300
20230824,110900,17053650,8400,8400,8400,8400,300
20230824,110800,14533650,8110,8110,8110,8110,0
20230824,110700,14533650,8110,8110,8110,8110,0
20230824,110600,14533650,8110,8110,8110,8110,0
20230824,110500,14533650,8110,8110,8110,8110,0
20230824,110400,14533650,8110,8110,8110,8110,0
20230824,110300,14533650,8110,8110,8110,8110,0
20230824,110200,14533650,8110,8110,8110,8110,30
20230824,110100,14290350,8460,8460,8460,8460,0
20230824,110000,14290350,8460,8460,8460,8460,0
20230824,105900,14290350,8460,8460,8460,8460,0
20230824,105800,14290350,8460,8460,8460,8460,0
20230824,105700,14290350,8460,8460,8460,8460,32
20230824,105600,14019630,8460,8460,8460,8460,0
20230824,105500,14019630,8460,8460,8460,8460,0
20230824,105400,14019630,8460,8460,8460,8460,123
20230824,105300,12979050,8500,8500,8500,8500,0
20230824,105200,12979050,8500,8500,8500,8500,0
20230824,105100,12979050,8500,8500,8500,8500,6
20230824,105000,12928050,8470,8470,8470,8470,0
20230824,104900,12928050,8470,8470,8470,8470,65
20230824,104800,12377500,8460,8460,8460,8460,0
20230824,104700,12377500,8460,8460,8460,8460,100
20230824,104600,11531500,8460,8460,8460,8460,100
20230824,104500,10685500,8450,8300,8450,8300,287
20230824,104400,8274900,8300,8300,8300,8300,3
20230824,104300,8250000,8300,8300,8300,8300,0
20230824,104200,8250000,8300,8300,8300,8300,0
20230824,104100,8250000,8300,8300,8300,8300,0
20230824,104000,8250000,8300,8300,8300,8300,0
20230824,103900,8250000,8300,8300,8300,8300,0
20230824,103800,8250000,8300,8300,8300,8300,0
20230824,103700,8250000,8300,8300,8300,8300,0
20230824,103600,8250000,8300,8300,8300,8300,0
20230824,103500,8250000,8300,8300,8300,8300,0
20230824,103400,8250000,8300,8300,8300,8300,0
20230824,103300,8250000,8300,8300,8300,8300,0
20230824,103200,8250000,8300,8300,8300,8300,0
20230824,103100,8250000,8300,8300,8300,8300,0
20230824,103000,8250000,8300,8300,8300,8300,0
20230824,102900,8250000,8300,8300,8300,8300,0
20230824,102800,8250000,8300,8300,8300,8300,0
20230824,102700,8250000,8300,8300,8300,8300,0
20230824,102600,8250000,8300,8300,8300,8300,0
20230824,102500,8250000,8300,8300,8300,8300,0
20230824,102400,8250000,8300,8300,8300,8300,0
20230824,102300,8250000,8300,8300,8300,8300,0
20230824,102200,8250000,8300,8300,8300,8300,0
20230824,102100,8250000,8300,8300,8300,8300,0
20230824,102000,8250000,8300,8300,8300,8300,0
20230824,101900,8250000,8300,8300,8300,8300,0
20230824,101800,8250000,8300,8300,8300,8300,0
20230824,101700,8250000,8300,8300,8300,8300,0
20230824,101600,8250000,8300,8300,8300,8300,0
20230824,101500,8250000,8300,8300,8300,8300,0
20230824,101400,8250000,8300,8300,8300,8300,0
20230824,101300,8250000,8300,8300,8300,8300,0
20230824,101200,8250000,8300,8300,8300,8300,0
20230824,101100,8250000,8300,8300,8300,8300,0
20230824,101000,8250000,8300,8300,8300,8300,0
20230824,100900,8250000,8300,8300,8300,8300,0
20230824,100800,8250000,8300,8300,8300,8300,0
20230824,100700,8250000,8300,8300,8300,8300,0
20230824,100600,8250000,8300,8300,8300,8300,0
20230824,100500,8250000,8300,8300,8300,8300,0
20230824,100400,8250000,8300,8300,8300,8300,0
20230824,100300,8250000,8300,8300,8300,8300,0
20230824,100200,8250000,8300,8300,8300,8300,0
20230824,100100,8250000,8300,8300,8300,8300,0
20230824,100000,8250000,8300,8300,8300,8300,0
20230824,095900,8250000,8300,8300,8300,8300,0
20230824,095800,8250000,8300,8300,8300,8300,0
20230824,095700,8250000,8300,8300,8300,8300,0
20230824,095600,8250000,8300,8300,8300,8300,0
20230824,095500,8250000,8300,8300,8300,8300,0
20230824,095400,8250000,8300,8300,8300,8300,0
20230824,095300,8250000,8300,8300,8300,8300,0
20230824,095200,8250000,8300,8300,8300,8300,0
20230824,095100,8250000,8300,8300,8300,8300,0
20230824,095000,8250000,8300,8300,8300,8300,0
20230824,094900,8250000,8300,8300,8300,8300,0
20230824,094800,8250000,8300,8300,8300,8300,0
20230824,094700,8250000,8300,8300,8300,8300,0
20230824,094600,8250000,8300,8300,8300,8300,0
20230824,094500,8250000,8300,8300,8300,8300,0
20230824,094400,8250000,8300,8300,8300,8300,0
20230824,094300,8250000,8300,8300,8300,8300,0
20230824,094200,8250000,8300,8300,8300,8300,0
20230824,094100,8250000,8300,8300,8300,8300,0
20230824,094000,8250000,8300,8300,8300,8300,0
20230824,093900,8250000,8300,8300,8300,8300,0
20230824,093800,8250000,8300,8300,8300,8300,0
20230824,093700,8250000,8300,8300,8300,8300,0
20230824,093600,8250000,8300,8300,8300,8300,0
20230824,093500,8250000,8300,8300,8300,8300,0
20230824,093400,8250000,8300,8300,8300,8300,0
20230824,093300,8250000,8300,8300,8300,8300,0
20230824,093200,8250000,8300,8300,8300,8300,0
20230824,093100,8250000,8300,8300,8300,8300,0
20230824,093000,8250000,8300,8300,8300,8300,0
20230824,092900,8250000,8300,8300,8300,8300,0
20230824,092800,8250000,8300,8300,8300,8300,0
20230824,092700,8250000,8300,8300,8300,8300,0
20230824,092600,8250000,8300,8300,8300,8300,0
20230824,092500,8250000,8300,8200,8300,8200,1000
20230824,092400,0,8170,8170,8170,8170,0
20230824,092300,0,8170,8170,8170,8170,0
20230824,092200,0,8170,8170,8170,8170,0
20230824,092100,0,8170,8170,8170,8170,0
20230824,092000,0,8170,8170,8170,8170,0
20230824,091900,0,8170,8170,8170,8170,0
20230824,091800,0,8170,8170,8170,8170,0
20230824,091700,0,8170,8170,8170,8170,0
20230824,091600,0,8170,8170,8170,8170,0
20230824,091500,0,8170,8170,8170,8170,0
20230824,091400,0,8170,8170,8170,8170,0
20230824,091300,0,8170,8170,8170,8170,0
20230824,091200,0,8170,8170,8170,8170,0
20230824,091100,0,8170,8170,8170,8170,0
20230824,091000,0,8170,8170,8170,8170,0
20230824,090900,0,8170,8170,8170,8170,0
20230824,090800,0,8170,8170,8170,8170,0
20230824,090700,0,8170,8170,8170,8170,0
20230824,090600,0,8170,8170,8170,8170,0
20230824,090500,0,8170,8170,8170,8170,0
20230824,090400,0,8170,8170,8170,8170,0
20230824,090300,0,8170,8170,8170,8170,0
20230824,090200,0,8170,8170,8170,8170,0
20230824,090100,0,8170,8170,8170,8170,0
20230824,090000,0,8170,8170,8170,8170,0