KissMeData/451800/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205600,479826200,5150,5150,5150,5150,672
20230823,205500,479826200,5150,5150,5150,5150,0
20230823,205400,479826200,5150,5150,5150,5150,0
20230823,205300,479826200,5150,5150,5150,5150,0
20230823,205200,479826200,5150,5150,5150,5150,0
20230823,205100,479826200,5150,5150,5150,5150,0
20230823,205000,479826200,5150,5150,5150,5150,0
20230823,204900,479826200,5150,5150,5150,5150,0
20230823,204800,479826200,5150,5150,5150,5150,0
20230823,204700,479826200,5150,5150,5150,5150,0
20230823,204600,479826200,5150,5150,5150,5150,0
20230823,204500,479826200,5150,5150,5150,5150,0
20230823,204400,479826200,5150,5150,5150,5150,0
20230823,204300,479826200,5150,5150,5150,5150,0
20230823,204200,479826200,5150,5150,5150,5150,0
20230823,204100,479826200,5150,5150,5150,5150,0
20230823,204000,479826200,5150,5150,5150,5150,0
20230823,203900,479826200,5150,5150,5150,5150,0
20230823,203800,479826200,5150,5150,5150,5150,0
20230823,203700,479826200,5150,5150,5150,5150,0
20230823,203600,479826200,5150,5150,5150,5150,0
20230823,203500,479826200,5150,5150,5150,5150,0
20230823,203400,479826200,5150,5150,5150,5150,0
20230823,203300,479826200,5150,5150,5150,5150,0
20230823,203200,479826200,5150,5150,5150,5150,0
20230823,203100,479826200,5150,5150,5150,5150,0
20230823,203000,479826200,5150,5150,5150,5150,0
20230823,202900,479826200,5150,5150,5150,5150,0
20230823,202800,479826200,5150,5150,5150,5150,0
20230823,202700,479826200,5150,5150,5150,5150,0
20230823,202600,479826200,5150,5150,5150,5150,672
20230823,202500,479826200,5150,5150,5150,5150,0
20230823,202400,479826200,5150,5150,5150,5150,0
20230823,202300,479826200,5150,5150,5150,5150,0
20230823,202200,479826200,5150,5150,5150,5150,0
20230823,202100,479826200,5150,5150,5150,5150,0
20230823,202000,479826200,5150,5150,5150,5150,0
20230823,201900,479826200,5150,5150,5150,5150,0
20230823,201800,479826200,5150,5150,5150,5150,0
20230823,201700,479826200,5150,5150,5150,5150,0
20230823,201600,479826200,5150,5150,5150,5150,0
20230823,201500,479826200,5150,5150,5150,5150,0
20230823,201400,479826200,5150,5150,5150,5150,0
20230823,201300,479826200,5150,5150,5150,5150,0
20230823,201200,479826200,5150,5150,5150,5150,0
20230823,201100,479826200,5150,5150,5150,5150,0
20230823,201000,479826200,5150,5150,5150,5150,0
20230823,200900,479826200,5150,5150,5150,5150,0
20230823,200800,479826200,5150,5150,5150,5150,0
20230823,200700,479826200,5150,5150,5150,5150,0
20230823,200600,479826200,5150,5150,5150,5150,0
20230823,200500,479826200,5150,5150,5150,5150,0
20230823,200400,479826200,5150,5150,5150,5150,0
20230823,200300,479826200,5150,5150,5150,5150,0
20230823,200200,479826200,5150,5150,5150,5150,0
20230823,200100,479826200,5150,5150,5150,5150,0
20230823,200000,479826200,5150,5150,5150,5150,0
20230823,195900,479826200,5150,5150,5150,5150,0
20230823,195800,479826200,5150,5150,5150,5150,0
20230823,195700,479826200,5150,5150,5150,5150,0
20230823,195600,479826200,5150,5150,5150,5150,672
20230823,195500,479826200,5150,5150,5150,5150,0
20230823,195400,479826200,5150,5150,5150,5150,0
20230823,195300,479826200,5150,5150,5150,5150,0
20230823,195200,479826200,5150,5150,5150,5150,0
20230823,195100,479826200,5150,5150,5150,5150,0
20230823,195000,479826200,5150,5150,5150,5150,0
20230823,194900,479826200,5150,5150,5150,5150,0
20230823,194800,479826200,5150,5150,5150,5150,0
20230823,194700,479826200,5150,5150,5150,5150,0
20230823,194600,479826200,5150,5150,5150,5150,0
20230823,194500,479826200,5150,5150,5150,5150,0
20230823,194400,479826200,5150,5150,5150,5150,0
20230823,194300,479826200,5150,5150,5150,5150,0
20230823,194200,479826200,5150,5150,5150,5150,0
20230823,194100,479826200,5150,5150,5150,5150,0
20230823,194000,479826200,5150,5150,5150,5150,0
20230823,193900,479826200,5150,5150,5150,5150,0
20230823,193800,479826200,5150,5150,5150,5150,0
20230823,193700,479826200,5150,5150,5150,5150,0
20230823,193600,479826200,5150,5150,5150,5150,0
20230823,193500,479826200,5150,5150,5150,5150,0
20230823,193400,479826200,5150,5150,5150,5150,0
20230823,193300,479826200,5150,5150,5150,5150,0
20230823,193200,479826200,5150,5150,5150,5150,0
20230823,193100,479826200,5150,5150,5150,5150,0
20230823,193000,479826200,5150,5150,5150,5150,0
20230823,192900,479826200,5150,5150,5150,5150,0
20230823,192800,479826200,5150,5150,5150,5150,0
20230823,192700,479826200,5150,5150,5150,5150,0
20230823,192600,479826200,5150,5150,5150,5150,672
20230823,192500,479826200,5150,5150,5150,5150,0
20230823,192400,479826200,5150,5150,5150,5150,0
20230823,192300,479826200,5150,5150,5150,5150,0
20230823,192200,479826200,5150,5150,5150,5150,0
20230823,192100,479826200,5150,5150,5150,5150,0
20230823,192000,479826200,5150,5150,5150,5150,0
20230823,191900,479826200,5150,5150,5150,5150,0
20230823,191800,479826200,5150,5150,5150,5150,0
20230823,191700,479826200,5150,5150,5150,5150,0
20230823,191600,479826200,5150,5150,5150,5150,0
20230823,191500,479826200,5150,5150,5150,5150,0
20230823,191400,479826200,5150,5150,5150,5150,0
20230823,191300,479826200,5150,5150,5150,5150,0
20230823,191200,479826200,5150,5150,5150,5150,0
20230823,191100,479826200,5150,5150,5150,5150,0
20230823,191000,479826200,5150,5150,5150,5150,0
20230823,190900,479826200,5150,5150,5150,5150,0
20230823,190800,479826200,5150,5150,5150,5150,0
20230823,190700,479826200,5150,5150,5150,5150,0
20230823,190600,479826200,5150,5150,5150,5150,0
20230823,190500,479826200,5150,5150,5150,5150,0
20230823,190400,479826200,5150,5150,5150,5150,0
20230823,190300,479826200,5150,5150,5150,5150,0
20230823,190200,479826200,5150,5150,5150,5150,0
20230823,190100,479826200,5150,5150,5150,5150,0
20230823,190000,479826200,5150,5150,5150,5150,0
20230823,185900,479826200,5150,5150,5150,5150,0
20230823,185800,479826200,5150,5150,5150,5150,0
20230823,185700,479826200,5150,5150,5150,5150,0
20230823,185600,479826200,5150,5150,5150,5150,672
20230823,185500,479826200,5150,5150,5150,5150,0
20230823,185400,479826200,5150,5150,5150,5150,0
20230823,185300,479826200,5150,5150,5150,5150,0
20230823,185200,479826200,5150,5150,5150,5150,0
20230823,185100,479826200,5150,5150,5150,5150,0
20230823,185000,479826200,5150,5150,5150,5150,0
20230823,184900,479826200,5150,5150,5150,5150,0
20230823,184800,479826200,5150,5150,5150,5150,0
20230823,184700,479826200,5150,5150,5150,5150,0
20230823,184600,479826200,5150,5150,5150,5150,0
20230823,184500,479826200,5150,5150,5150,5150,0
20230823,184400,479826200,5150,5150,5150,5150,0
20230823,184300,479826200,5150,5150,5150,5150,0
20230823,184200,479826200,5150,5150,5150,5150,0
20230823,184100,479826200,5150,5150,5150,5150,0
20230823,184000,479826200,5150,5150,5150,5150,0
20230823,183900,479826200,5150,5150,5150,5150,0
20230823,183800,479826200,5150,5150,5150,5150,0
20230823,183700,479826200,5150,5150,5150,5150,0
20230823,183600,479826200,5150,5150,5150,5150,0
20230823,183500,479826200,5150,5150,5150,5150,0
20230823,183400,479826200,5150,5150,5150,5150,0
20230823,183300,479826200,5150,5150,5150,5150,0
20230823,183200,479826200,5150,5150,5150,5150,0
20230823,183100,479826200,5150,5150,5150,5150,0
20230823,183000,479826200,5150,5150,5150,5150,0
20230823,182900,479826200,5150,5150,5150,5150,0
20230823,182800,479826200,5150,5150,5150,5150,0
20230823,182700,479826200,5150,5150,5150,5150,0
20230823,182600,479826200,5150,5150,5150,5150,672
20230823,182500,479826200,5150,5150,5150,5150,0
20230823,182400,479826200,5150,5150,5150,5150,0
20230823,182300,479826200,5150,5150,5150,5150,0
20230823,182200,479826200,5150,5150,5150,5150,0
20230823,182100,479826200,5150,5150,5150,5150,0
20230823,182000,479826200,5150,5150,5150,5150,0
20230823,181900,479826200,5150,5150,5150,5150,0
20230823,181800,479826200,5150,5150,5150,5150,0
20230823,181700,479826200,5150,5150,5150,5150,0
20230823,181600,479826200,5150,5150,5150,5150,0
20230823,181500,479826200,5150,5150,5150,5150,0
20230823,181400,479826200,5150,5150,5150,5150,0
20230823,181300,479826200,5150,5150,5150,5150,0
20230823,181200,479826200,5150,5150,5150,5150,0
20230823,181100,479826200,5150,5150,5150,5150,0
20230823,181000,479826200,5150,5150,5150,5150,0
20230823,180900,479826200,5150,5150,5150,5150,0
20230823,180800,479826200,5150,5150,5150,5150,0
20230823,180700,479826200,5150,5150,5150,5150,0
20230823,180600,479826200,5150,5150,5150,5150,0
20230823,180500,479826200,5150,5150,5150,5150,0
20230823,180400,479826200,5150,5150,5150,5150,0
20230823,180300,479826200,5150,5150,5150,5150,0
20230823,180200,479826200,5150,5150,5150,5150,0
20230823,180100,479826200,5150,5150,5150,5150,0
20230823,180000,479826200,5150,5150,5150,5150,0
20230823,175900,479826200,5150,5150,5150,5150,0
20230823,175800,479826200,5150,5150,5150,5150,0
20230823,175700,479826200,5150,5150,5150,5150,0
20230823,175600,479826200,5150,5150,5150,5150,672
20230823,175500,479826200,5150,5150,5150,5150,0
20230823,175400,479826200,5150,5150,5150,5150,0
20230823,175300,479826200,5150,5150,5150,5150,0
20230823,175200,479826200,5150,5150,5150,5150,0
20230823,175100,479826200,5150,5150,5150,5150,0
20230823,175000,479826200,5150,5150,5150,5150,0
20230823,174900,479826200,5150,5150,5150,5150,0
20230823,174800,479826200,5150,5150,5150,5150,0
20230823,174700,479826200,5150,5150,5150,5150,0
20230823,174600,479826200,5150,5150,5150,5150,0
20230823,174500,479826200,5150,5150,5150,5150,0
20230823,174400,479826200,5150,5150,5150,5150,0
20230823,174300,479826200,5150,5150,5150,5150,0
20230823,174200,479826200,5150,5150,5150,5150,0
20230823,174100,479826200,5150,5150,5150,5150,0
20230823,174000,479826200,5150,5150,5150,5150,0
20230823,173900,479826200,5150,5150,5150,5150,0
20230823,173800,479826200,5150,5150,5150,5150,0
20230823,173700,479826200,5150,5150,5150,5150,0
20230823,173600,479826200,5150,5150,5150,5150,0
20230823,173500,479826200,5150,5150,5150,5150,0
20230823,173400,479826200,5150,5150,5150,5150,0
20230823,173300,479826200,5150,5150,5150,5150,0
20230823,173200,479826200,5150,5150,5150,5150,0
20230823,173100,479826200,5150,5150,5150,5150,0
20230823,173000,479826200,5150,5150,5150,5150,0
20230823,172900,479826200,5150,5150,5150,5150,0
20230823,172800,479826200,5150,5150,5150,5150,0
20230823,172700,479826200,5150,5150,5150,5150,0
20230823,172600,479826200,5150,5150,5150,5150,672
20230823,172500,479826200,5150,5150,5150,5150,0
20230823,172400,479826200,5150,5150,5150,5150,0
20230823,172300,479826200,5150,5150,5150,5150,0
20230823,172200,479826200,5150,5150,5150,5150,0
20230823,172100,479826200,5150,5150,5150,5150,0
20230823,172000,479826200,5150,5150,5150,5150,0
20230823,171900,479826200,5150,5150,5150,5150,0
20230823,171800,479826200,5150,5150,5150,5150,0
20230823,171700,479826200,5150,5150,5150,5150,0
20230823,171600,479826200,5150,5150,5150,5150,0
20230823,171500,479826200,5150,5150,5150,5150,0
20230823,171400,479826200,5150,5150,5150,5150,0
20230823,171300,479826200,5150,5150,5150,5150,0
20230823,171200,479826200,5150,5150,5150,5150,0
20230823,171100,479826200,5150,5150,5150,5150,0
20230823,171000,479826200,5150,5150,5150,5150,0
20230823,170900,479826200,5150,5150,5150,5150,0
20230823,170800,479826200,5150,5150,5150,5150,0
20230823,170700,479826200,5150,5150,5150,5150,0
20230823,170600,479826200,5150,5150,5150,5150,0
20230823,170500,479826200,5150,5150,5150,5150,0
20230823,170400,479826200,5150,5150,5150,5150,0
20230823,170300,479826200,5150,5150,5150,5150,0
20230823,170200,479826200,5150,5150,5150,5150,0
20230823,170100,479826200,5150,5150,5150,5150,0
20230823,170000,479826200,5150,5150,5150,5150,0
20230823,165900,479826200,5150,5150,5150,5150,0
20230823,165800,479826200,5150,5150,5150,5150,0
20230823,165700,479826200,5150,5150,5150,5150,0
20230823,165600,479826200,5150,5150,5150,5150,672
20230823,165500,479826200,5150,5150,5150,5150,0
20230823,165400,479826200,5150,5150,5150,5150,0
20230823,165300,479826200,5150,5150,5150,5150,0
20230823,165200,479826200,5150,5150,5150,5150,0
20230823,165100,479826200,5150,5150,5150,5150,0
20230823,165000,479826200,5150,5150,5150,5150,0
20230823,164900,479826200,5150,5150,5150,5150,0
20230823,164800,479826200,5150,5150,5150,5150,0
20230823,164700,479826200,5150,5150,5150,5150,0
20230823,164600,479826200,5150,5150,5150,5150,0
20230823,164500,479826200,5150,5150,5150,5150,0
20230823,164400,479826200,5150,5150,5150,5150,0
20230823,164300,479826200,5150,5150,5150,5150,0
20230823,164200,479826200,5150,5150,5150,5150,0
20230823,164100,479826200,5150,5150,5150,5150,0
20230823,164000,479826200,5150,5150,5150,5150,0
20230823,163900,479826200,5150,5150,5150,5150,0
20230823,163800,479826200,5150,5150,5150,5150,0
20230823,163700,479826200,5150,5150,5150,5150,0
20230823,163600,479826200,5150,5150,5150,5150,0
20230823,163500,479826200,5150,5150,5150,5150,0
20230823,163400,479826200,5150,5150,5150,5150,0
20230823,163300,479826200,5150,5150,5150,5150,0
20230823,163200,479826200,5150,5150,5150,5150,0
20230823,163100,479826200,5150,5150,5150,5150,0
20230823,163000,479826200,5150,5150,5150,5150,0
20230823,162900,479826200,5150,5150,5150,5150,0
20230823,162800,479826200,5150,5150,5150,5150,0
20230823,162700,479826200,5150,5150,5150,5150,0
20230823,162600,479826200,5150,5150,5150,5150,672
20230823,162500,479826200,5150,5150,5150,5150,0
20230823,162400,479826200,5150,5150,5150,5150,0
20230823,162300,479826200,5150,5150,5150,5150,0
20230823,162200,479826200,5150,5150,5150,5150,0
20230823,162100,479826200,5150,5150,5150,5150,0
20230823,162000,479826200,5150,5150,5150,5150,0
20230823,161900,479826200,5150,5150,5150,5150,0
20230823,161800,479826200,5150,5150,5150,5150,0
20230823,161700,479826200,5150,5150,5150,5150,0
20230823,161600,479826200,5150,5150,5150,5150,0
20230823,161500,479826200,5150,5150,5150,5150,0
20230823,161400,479826200,5150,5150,5150,5150,0
20230823,161300,479826200,5150,5150,5150,5150,0
20230823,161200,479826200,5150,5150,5150,5150,0
20230823,161100,479826200,5150,5150,5150,5150,0
20230823,161000,479826200,5150,5150,5150,5150,0
20230823,160900,479826200,5150,5150,5150,5150,0
20230823,160800,479826200,5150,5150,5150,5150,0
20230823,160700,479826200,5150,5150,5150,5150,0
20230823,160600,479826200,5150,5150,5150,5150,0
20230823,160500,479826200,5150,5150,5150,5150,0
20230823,160400,479826200,5150,5150,5150,5150,0
20230823,160300,479826200,5150,5150,5150,5150,0
20230823,160200,479826200,5150,5150,5150,5150,0
20230823,160100,479826200,5150,5150,5150,5150,0
20230823,160000,479826200,5150,5150,5150,5150,0
20230823,155900,479826200,5150,5150,5150,5150,0
20230823,155800,479826200,5150,5150,5150,5150,0
20230823,155700,479826200,5150,5150,5150,5150,0
20230823,155600,479826200,5150,5150,5150,5150,672
20230823,155500,479826200,5150,5150,5150,5150,0
20230823,155400,479826200,5150,5150,5150,5150,0
20230823,155300,479826200,5150,5150,5150,5150,0
20230823,155200,479826200,5150,5150,5150,5150,0
20230823,155100,479826200,5150,5150,5150,5150,0
20230823,155000,479826200,5150,5150,5150,5150,0
20230823,154900,479826200,5150,5150,5150,5150,0
20230823,154800,479826200,5150,5150,5150,5150,0
20230823,154700,479826200,5150,5150,5150,5150,0
20230823,154600,479826200,5150,5150,5150,5150,0
20230823,154500,479826200,5150,5150,5150,5150,0
20230823,154400,479826200,5150,5150,5150,5150,0
20230823,154300,479826200,5150,5150,5150,5150,0
20230823,154200,479826200,5150,5150,5150,5150,0
20230823,154100,479826200,5150,5150,5150,5150,0
20230823,154000,479826200,5150,5150,5150,5150,0
20230823,153900,479826200,5150,5150,5150,5150,0
20230823,153800,479826200,5150,5150,5150,5150,0
20230823,153700,479826200,5150,5150,5150,5150,0
20230823,153600,479826200,5150,5150,5150,5150,0
20230823,153500,479826200,5150,5150,5150,5150,0
20230823,153400,479826200,5150,5150,5150,5150,0
20230823,153300,479826200,5150,5150,5150,5150,0
20230823,153200,479826200,5150,5150,5150,5150,0
20230823,153100,479826200,5150,5150,5150,5150,0
20230823,153000,479826200,5150,5150,5150,5150,672
20230823,152900,476365400,5060,5060,5060,5060,0
20230823,152800,476365400,5060,5060,5060,5060,0
20230823,152700,476365400,5060,5060,5060,5060,0
20230823,152600,476365400,5060,5060,5060,5060,0
20230823,152500,476365400,5060,5060,5060,5060,0
20230823,152400,476365400,5060,5060,5060,5060,0
20230823,152300,476365400,5060,5060,5060,5060,0
20230823,152200,476365400,5060,5060,5060,5060,0
20230823,152100,476365400,5060,5060,5060,5060,0
20230823,152000,476365400,5060,5060,5060,5060,0
20230823,151900,476365400,5060,5120,5140,5060,706
20230823,151800,472753850,5140,5140,5140,5140,0
20230823,151700,472753850,5140,5120,5140,5120,2679
20230823,151600,459007930,5120,5110,5120,5110,654
20230823,151500,455660700,5120,5120,5120,5120,0
20230823,151400,455660700,5120,5110,5120,5110,102
20230823,151300,455138980,5100,5100,5100,5100,34
20230823,151200,454965580,5120,5120,5120,5120,0
20230823,151100,454965580,5120,5120,5120,5120,44
20230823,151000,454740300,5110,5110,5110,5110,4
20230823,150900,454719860,5120,5100,5120,5100,101
20230823,150800,454203750,5120,5120,5120,5120,548
20230823,150700,451397990,5120,5120,5120,5120,357
20230823,150600,449570150,5120,5120,5120,5120,0
20230823,150500,449570150,5120,5130,5130,5120,47
20230823,150400,449329480,5120,5120,5120,5120,67
20230823,150300,448986440,5120,5100,5120,5100,605
20230823,150200,445890300,5100,5110,5110,5100,13
20230823,150100,445823920,5110,5110,5110,5110,133
20230823,150000,445144290,5110,5110,5110,5110,17
20230823,145900,445057420,5110,5110,5110,5110,102
20230823,145800,444536200,5120,5130,5130,5120,87
20230823,145700,444090750,5120,5110,5120,5110,778
20230823,145600,440108020,5110,5110,5110,5110,18
20230823,145500,440016040,5110,5110,5110,5110,411
20230823,145400,437915830,5110,5110,5110,5110,97
20230823,145300,437420160,5110,5100,5110,5100,122
20230823,145200,436797670,5120,5110,5120,5100,288
20230823,145100,435325340,5110,5090,5110,5080,2274
20230823,145000,423726300,5080,5070,5080,5070,127
20230823,144900,423081510,5070,5070,5070,5070,35
20230823,144800,422904060,5080,5080,5080,5080,5
20230823,144700,422878660,5080,5070,5080,5070,252
20230823,144600,421599060,5080,5080,5080,5080,1
20230823,144500,421593980,5070,5080,5080,5070,126
20230823,144400,420954510,5080,5080,5080,5080,35
20230823,144300,420776710,5090,5090,5090,5090,109
20230823,144200,420221900,5090,5070,5090,5070,217
20230823,144100,419119560,5070,5070,5070,5070,1
20230823,144000,419114490,5100,5100,5100,5100,106
20230823,143900,418573890,5100,5040,5100,5040,2934
20230823,143800,403629340,5040,5040,5040,5040,31
20230823,143700,403473100,5030,5040,5040,5030,59
20230823,143600,403176320,5050,5050,5050,5050,0
20230823,143500,403176320,5050,5050,5050,5050,68
20230823,143400,402832920,5070,5070,5070,5070,0
20230823,143300,402832920,5070,5070,5070,5070,45
20230823,143200,402604770,5070,5040,5070,5040,206
20230823,143100,401563180,5040,5040,5040,5040,0
20230823,143000,401563180,5040,5040,5040,5040,39
20230823,142900,401366620,5050,5050,5050,5050,0
20230823,142800,401366620,5050,5050,5050,5050,55
20230823,142700,401088870,5050,5050,5050,5050,55
20230823,142600,400811120,5050,5050,5050,5050,56
20230823,142500,400528320,5050,5050,5050,5050,0
20230823,142400,400528320,5050,5050,5050,5050,40
20230823,142300,400326320,5050,5050,5050,5050,51
20230823,142200,400068770,5050,5050,5050,5050,0
20230823,142100,400068770,5050,5060,5070,5050,55
20230823,142000,399790420,5060,5060,5060,5060,0
20230823,141900,399790420,5060,5060,5060,5060,53
20230823,141800,399522240,5060,5060,5060,5060,55
20230823,141700,399243940,5060,5060,5060,5060,66
20230823,141600,398909980,5080,5080,5080,5080,0
20230823,141500,398909980,5080,5070,5080,5070,100
20230823,141400,398402330,5070,5070,5070,5070,4
20230823,141300,398382050,5070,5070,5070,5070,55
20230823,141200,398103200,5070,5070,5070,5070,36
20230823,141100,397920680,5080,5080,5080,5080,42
20230823,141000,397707320,5080,5080,5080,5080,0
20230823,140900,397707320,5080,5080,5080,5080,75
20230823,140800,397326320,5080,5080,5080,5080,37
20230823,140700,397138360,5080,5090,5090,5080,47
20230823,140600,396899590,5090,5080,5090,5080,1049
20230823,140500,391560680,5080,5040,5080,5040,808
20230823,140400,387463950,5030,5030,5030,5030,0
20230823,140300,387463950,5030,5030,5030,5030,2
20230823,140200,387453890,5050,5050,5050,5050,36
20230823,140100,387272090,5030,5030,5070,5030,92
20230823,140000,386806600,5060,5060,5060,5060,42
20230823,135900,386594080,5060,5040,5080,5040,1203
20230823,135800,380507450,5030,5010,5030,5010,1889
20230823,135700,371008150,5010,5020,5020,5010,303
20230823,135600,369487560,5030,5030,5030,5030,0
20230823,135500,369487560,5030,5020,5030,5020,53
20230823,135400,369221480,5030,5020,5030,5020,383
20230823,135300,367295910,5010,5010,5020,5010,475
20230823,135200,364912400,5020,5010,5020,5010,57
20230823,135100,364626810,5020,5020,5020,5020,285
20230823,135000,363196110,5030,5030,5030,5030,2
20230823,134900,363186050,5020,5020,5040,4995,6246
20230823,134800,331911045,4995,5030,5030,4995,2090
20230823,134700,321454345,5030,4995,5030,4995,1938
20230823,134600,311745785,5020,5020,5020,5020,0
20230823,134500,311745785,5020,5020,5020,5020,37
20230823,134400,311560045,5040,5010,5040,4995,1522
20230823,134300,303921165,5020,5010,5020,4995,4242
20230823,134200,282709870,5010,5000,5060,5000,3065
20230823,134100,267287600,5030,5020,5050,5020,2059
20230823,134000,256923640,5020,5030,5030,4995,6057
20230823,133900,226643370,5030,5030,5030,5030,2
20230823,133800,226633310,5080,5000,5080,4995,6052
20230823,133700,196166940,5010,5000,5030,5000,1040
20230823,133600,190938020,5000,5010,5020,4995,5297
20230823,133500,164469155,5030,5030,5030,5030,0
20230823,133400,164469155,5030,5020,5040,5020,522
20230823,133300,161843725,5030,5030,5030,5030,6
20230823,133200,161813545,5020,5020,5020,5020,64
20230823,133100,161492265,5030,5020,5040,4995,5010
20230823,133000,136430195,5030,5030,5030,5030,0
20230823,132900,136430195,5030,5000,5030,4995,8043
20230823,132800,96239100,4995,5050,5050,4995,12000
20230823,132700,36157620,5110,5060,5110,5050,1200
20230823,132600,30065180,5100,5060,5100,5050,700
20230823,132500,26512380,5100,5110,5110,5060,201
20230823,132400,25491270,5110,5080,5110,5050,1423
20230823,132300,18260150,5080,5080,5080,5080,40
20230823,132200,18056950,5090,5090,5090,5090,0
20230823,132100,18056950,5090,5090,5090,5090,12
20230823,132000,17995870,5110,5110,5110,5110,0
20230823,131900,17995870,5110,5110,5110,5110,43
20230823,131800,17776140,5110,5110,5110,5110,81
20230823,131700,17362230,5110,5110,5110,5110,38
20230823,131600,17168050,5110,5110,5110,5110,17
20230823,131500,17081180,5110,5110,5110,5110,29
20230823,131400,16932990,5110,5110,5110,5110,50
20230823,131300,16677490,5110,5110,5110,5110,0
20230823,131200,16677490,5110,5110,5110,5110,0
20230823,131100,16677490,5110,5110,5110,5110,0
20230823,131000,16677490,5110,5110,5110,5110,0
20230823,130900,16677490,5110,5110,5110,5110,0
20230823,130800,16677490,5110,5110,5110,5110,0
20230823,130700,16677490,5110,5110,5110,5110,0
20230823,130600,16677490,5110,5110,5110,5110,0
20230823,130500,16677490,5110,5110,5110,5110,0
20230823,130400,16677490,5110,5110,5110,5110,5
20230823,130300,16651940,5110,5110,5110,5110,0
20230823,130200,16651940,5110,5110,5110,5110,10
20230823,130100,16600840,5110,5110,5110,5110,0
20230823,130000,16600840,5110,5110,5110,5110,0
20230823,125900,16600840,5110,5110,5110,5110,216
20230823,125800,15497080,5110,5110,5110,5110,63
20230823,125700,15175150,5110,5110,5110,5110,0
20230823,125600,15175150,5110,5110,5110,5110,0
20230823,125500,15175150,5110,5110,5110,5110,110
20230823,125400,14613050,5110,5110,5110,5110,0
20230823,125300,14613050,5110,5110,5110,5110,0
20230823,125200,14613050,5110,5110,5110,5110,0
20230823,125100,14613050,5110,5110,5110,5110,0
20230823,125000,14613050,5110,5110,5110,5110,0
20230823,124900,14613050,5110,5110,5110,5110,0
20230823,124800,14613050,5110,5110,5110,5110,1
20230823,124700,14607940,5110,5110,5110,5110,0
20230823,124600,14607940,5110,5110,5110,5110,0
20230823,124500,14607940,5110,5110,5110,5110,0
20230823,124400,14607940,5110,5110,5110,5110,0
20230823,124300,14607940,5110,5110,5110,5110,0
20230823,124200,14607940,5110,5110,5110,5110,0
20230823,124100,14607940,5110,5110,5110,5110,0
20230823,124000,14607940,5110,5110,5110,5110,0
20230823,123900,14607940,5110,5110,5110,5110,0
20230823,123800,14607940,5110,5110,5110,5110,0
20230823,123700,14607940,5110,5110,5110,5110,0
20230823,123600,14607940,5110,5110,5110,5110,0
20230823,123500,14607940,5110,5110,5110,5110,1
20230823,123400,14602830,5110,5110,5110,5110,0
20230823,123300,14602830,5110,5110,5110,5110,0
20230823,123200,14602830,5110,5110,5110,5110,0
20230823,123100,14602830,5110,5110,5110,5110,0
20230823,123000,14602830,5110,5110,5110,5110,0
20230823,122900,14602830,5110,5110,5110,5110,20
20230823,122800,14500630,5110,5110,5110,5110,0
20230823,122700,14500630,5110,5110,5110,5110,0
20230823,122600,14500630,5110,5110,5110,5110,0
20230823,122500,14500630,5110,5110,5110,5110,0
20230823,122400,14500630,5110,5110,5110,5110,0
20230823,122300,14500630,5110,5110,5110,5110,0
20230823,122200,14500630,5110,5110,5110,5110,0
20230823,122100,14500630,5110,5110,5110,5110,0
20230823,122000,14500630,5110,5110,5110,5110,0
20230823,121900,14500630,5110,5110,5110,5110,19
20230823,121800,14403540,5100,5100,5100,5100,0
20230823,121700,14403540,5100,5100,5100,5100,0
20230823,121600,14403540,5100,5100,5100,5100,0
20230823,121500,14403540,5100,5100,5100,5100,0
20230823,121400,14403540,5100,5100,5100,5100,0
20230823,121300,14403540,5100,5100,5100,5100,0
20230823,121200,14403540,5100,5100,5100,5100,1
20230823,121100,14398440,5110,5110,5110,5110,0
20230823,121000,14398440,5110,5110,5110,5110,0
20230823,120900,14398440,5110,5110,5110,5110,0
20230823,120800,14398440,5110,5110,5110,5110,0
20230823,120700,14398440,5110,5110,5110,5110,0
20230823,120600,14398440,5110,5110,5110,5110,1
20230823,120500,14393330,5090,5090,5090,5090,51
20230823,120400,14133740,5090,5090,5090,5090,0
20230823,120300,14133740,5090,5090,5090,5090,0
20230823,120200,14133740,5090,5090,5090,5090,0
20230823,120100,14133740,5090,5090,5090,5090,0
20230823,120000,14133740,5090,5090,5090,5090,0
20230823,115900,14133740,5090,5090,5090,5090,0
20230823,115800,14133740,5090,5090,5090,5090,0
20230823,115700,14133740,5090,5090,5090,5090,0
20230823,115600,14133740,5090,5090,5090,5090,0
20230823,115500,14133740,5090,5090,5090,5090,0
20230823,115400,14133740,5090,5090,5090,5090,0
20230823,115300,14133740,5090,5090,5090,5090,0
20230823,115200,14133740,5090,5090,5090,5090,0
20230823,115100,14133740,5090,5090,5090,5090,0
20230823,115000,14133740,5090,5090,5090,5090,0
20230823,114900,14133740,5090,5090,5090,5090,0
20230823,114800,14133740,5090,5090,5090,5090,0
20230823,114700,14133740,5090,5090,5090,5090,0
20230823,114600,14133740,5090,5090,5090,5090,0
20230823,114500,14133740,5090,5090,5090,5090,0
20230823,114400,14133740,5090,5090,5090,5090,0
20230823,114300,14133740,5090,5090,5090,5090,0
20230823,114200,14133740,5090,5090,5090,5090,0
20230823,114100,14133740,5090,5090,5090,5090,0
20230823,114000,14133740,5090,5090,5090,5090,0
20230823,113900,14133740,5090,5090,5090,5090,0
20230823,113800,14133740,5090,5090,5090,5090,0
20230823,113700,14133740,5090,5090,5090,5090,0
20230823,113600,14133740,5090,5090,5090,5090,0
20230823,113500,14133740,5090,5090,5090,5090,0
20230823,113400,14133740,5090,5090,5090,5090,0
20230823,113300,14133740,5090,5090,5090,5090,0
20230823,113200,14133740,5090,5090,5090,5090,0
20230823,113100,14133740,5090,5090,5090,5090,0
20230823,113000,14133740,5090,5090,5090,5090,0
20230823,112900,14133740,5090,5090,5090,5090,0
20230823,112800,14133740,5090,5090,5090,5090,28
20230823,112700,13991220,5090,5090,5090,5090,0
20230823,112600,13991220,5090,5090,5090,5090,0
20230823,112500,13991220,5090,5090,5090,5090,0
20230823,112400,13991220,5090,5090,5090,5090,0
20230823,112300,13991220,5090,5090,5090,5090,0
20230823,112200,13991220,5090,5090,5090,5090,0
20230823,112100,13991220,5090,5090,5090,5090,0
20230823,112000,13991220,5090,5090,5090,5090,0
20230823,111900,13991220,5090,5090,5090,5090,0
20230823,111800,13991220,5090,5090,5090,5090,0
20230823,111700,13991220,5090,5090,5090,5090,0
20230823,111600,13991220,5090,5090,5090,5090,0
20230823,111500,13991220,5090,5090,5090,5090,0
20230823,111400,13991220,5090,5090,5090,5090,0
20230823,111300,13991220,5090,5090,5090,5090,0
20230823,111200,13991220,5090,5090,5090,5090,0
20230823,111100,13991220,5090,5090,5090,5090,0
20230823,111000,13991220,5090,5110,5110,5090,2
20230823,110900,13981020,5120,5120,5120,5120,0
20230823,110800,13981020,5120,5120,5120,5120,0
20230823,110700,13981020,5120,5120,5120,5120,0
20230823,110600,13981020,5120,5120,5120,5120,0
20230823,110500,13981020,5120,5120,5120,5120,0
20230823,110400,13981020,5120,5120,5120,5120,0
20230823,110300,13981020,5120,5120,5120,5120,0
20230823,110200,13981020,5120,5120,5120,5120,0
20230823,110100,13981020,5120,5120,5120,5120,0
20230823,110000,13981020,5120,5120,5120,5120,0
20230823,105900,13981020,5120,5120,5120,5120,0
20230823,105800,13981020,5120,5120,5120,5120,0
20230823,105700,13981020,5120,5120,5120,5120,0
20230823,105600,13981020,5120,5120,5120,5120,0
20230823,105500,13981020,5120,5120,5120,5120,0
20230823,105400,13981020,5120,5120,5120,5120,0
20230823,105300,13981020,5120,5120,5120,5120,0
20230823,105200,13981020,5120,5120,5120,5120,91
20230823,105100,13515100,5120,5120,5120,5120,0
20230823,105000,13515100,5120,5120,5120,5120,0
20230823,104900,13515100,5120,5120,5120,5120,10
20230823,104800,13463900,5120,5120,5120,5120,0
20230823,104700,13463900,5120,5120,5120,5120,0
20230823,104600,13463900,5120,5120,5120,5120,0
20230823,104500,13463900,5120,5120,5120,5120,0
20230823,104400,13463900,5120,5120,5120,5120,0
20230823,104300,13463900,5120,5120,5120,5120,0
20230823,104200,13463900,5120,5120,5120,5120,0
20230823,104100,13463900,5120,5120,5120,5120,0
20230823,104000,13463900,5120,5120,5120,5120,0
20230823,103900,13463900,5120,5120,5120,5120,0
20230823,103800,13463900,5120,5120,5120,5120,0
20230823,103700,13463900,5120,5120,5120,5120,10
20230823,103600,13412700,5120,5120,5120,5120,0
20230823,103500,13412700,5120,5120,5120,5120,0
20230823,103400,13412700,5120,5120,5120,5120,0
20230823,103300,13412700,5120,5120,5120,5120,0
20230823,103200,13412700,5120,5120,5120,5120,0
20230823,103100,13412700,5120,5120,5120,5120,0
20230823,103000,13412700,5120,5120,5120,5120,0
20230823,102900,13412700,5120,5120,5120,5120,0
20230823,102800,13412700,5120,5120,5120,5120,0
20230823,102700,13412700,5120,5120,5120,5120,21
20230823,102600,13305180,5120,5120,5120,5120,0
20230823,102500,13305180,5120,5120,5120,5120,0
20230823,102400,13305180,5120,5120,5120,5120,0
20230823,102300,13305180,5120,5120,5120,5120,0
20230823,102200,13305180,5120,5120,5120,5120,0
20230823,102100,13305180,5120,5120,5120,5120,0
20230823,102000,13305180,5120,5120,5120,5120,0
20230823,101900,13305180,5120,5120,5120,5120,0
20230823,101800,13305180,5120,5120,5120,5120,0
20230823,101700,13305180,5120,5120,5120,5120,9
20230823,101600,13259100,5120,5120,5120,5120,0
20230823,101500,13259100,5120,5120,5120,5120,0
20230823,101400,13259100,5120,5120,5120,5120,0
20230823,101300,13259100,5120,5120,5120,5120,0
20230823,101200,13259100,5120,5120,5120,5120,0
20230823,101100,13259100,5120,5120,5120,5120,0
20230823,101000,13259100,5120,5120,5120,5120,0
20230823,100900,13259100,5120,5120,5120,5120,0
20230823,100800,13259100,5120,5120,5120,5120,0
20230823,100700,13259100,5120,5120,5120,5120,0
20230823,100600,13259100,5120,5120,5120,5120,0
20230823,100500,13259100,5120,5120,5120,5120,0
20230823,100400,13259100,5120,5120,5120,5120,0
20230823,100300,13259100,5120,5120,5120,5120,0
20230823,100200,13259100,5120,5120,5120,5120,0
20230823,100100,13259100,5120,5120,5120,5120,0
20230823,100000,13259100,5120,5120,5120,5120,0
20230823,095900,13259100,5120,5120,5120,5120,0
20230823,095800,13259100,5120,5120,5120,5120,0
20230823,095700,13259100,5120,5120,5120,5120,145
20230823,095600,12516700,5120,5120,5120,5120,0
20230823,095500,12516700,5120,5120,5120,5120,0
20230823,095400,12516700,5120,5120,5120,5120,0
20230823,095300,12516700,5120,5120,5120,5120,0
20230823,095200,12516700,5120,5120,5120,5120,0
20230823,095100,12516700,5120,5120,5120,5120,0
20230823,095000,12516700,5120,5120,5120,5120,0
20230823,094900,12516700,5120,5120,5120,5120,0
20230823,094800,12516700,5120,5120,5120,5120,0
20230823,094700,12516700,5120,5120,5120,5120,0
20230823,094600,12516700,5120,5120,5120,5120,0
20230823,094500,12516700,5120,5120,5120,5120,0
20230823,094400,12516700,5120,5120,5120,5120,0
20230823,094300,12516700,5120,5120,5120,5120,0
20230823,094200,12516700,5120,5120,5120,5120,32
20230823,094100,12352860,5110,5110,5110,5110,0
20230823,094000,12352860,5110,5110,5110,5110,0
20230823,093900,12352860,5110,5110,5110,5110,1
20230823,093800,12347750,5110,5110,5110,5110,0
20230823,093700,12347750,5110,5110,5110,5110,0
20230823,093600,12347750,5110,5110,5110,5110,0
20230823,093500,12347750,5110,5110,5110,5110,0
20230823,093400,12347750,5110,5110,5110,5110,0
20230823,093300,12347750,5110,5110,5110,5110,0
20230823,093200,12347750,5110,5110,5110,5110,0
20230823,093100,12347750,5110,5110,5110,5110,1
20230823,093000,12342640,5120,5120,5120,5120,1
20230823,092900,12337520,5120,5120,5120,5120,56
20230823,092800,12050800,5120,5120,5120,5120,0
20230823,092700,12050800,5120,5120,5120,5120,37
20230823,092600,11861360,5120,5120,5120,5120,18
20230823,092500,11769200,5140,5140,5140,5140,0
20230823,092400,11769200,5140,5140,5140,5140,0
20230823,092300,11769200,5140,5140,5140,5140,0
20230823,092200,11769200,5140,5140,5140,5140,0
20230823,092100,11769200,5140,5140,5140,5140,0
20230823,092000,11769200,5140,5120,5140,5120,2100
20230823,091900,1015860,5060,5060,5060,5060,0
20230823,091800,1015860,5060,5060,5060,5060,0
20230823,091700,1015860,5060,5060,5060,5060,0
20230823,091600,1015860,5060,5080,5080,5060,92
20230823,091500,549590,5140,5140,5140,5140,0
20230823,091400,549590,5140,5140,5140,5140,0
20230823,091300,549590,5140,5140,5140,5140,0
20230823,091200,549590,5140,5140,5140,5140,0
20230823,091100,549590,5140,5140,5140,5140,2
20230823,091000,539310,5140,5140,5140,5140,0
20230823,090900,539310,5140,5140,5140,5140,0
20230823,090800,539310,5140,5140,5140,5140,0
20230823,090700,539310,5140,5160,5160,5140,4
20230823,090600,518710,5170,5170,5170,5170,1
20230823,090500,513540,5180,5180,5180,5180,0
20230823,090400,513540,5180,5180,5180,5180,4
20230823,090300,492820,5180,5190,5190,5180,35
20230823,090200,311220,5200,5200,5200,5200,20
20230823,090100,207220,5200,5180,5200,5180,20
20230823,090000,103560,5180,5140,5180,5140,20