KissMeData/217880/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201400,7608330,4585,4585,4585,4585,30
20230822,201300,7608330,4585,4585,4585,4585,0
20230822,201200,7608330,4585,4585,4585,4585,0
20230822,201100,7608330,4585,4585,4585,4585,0
20230822,201000,7608330,4585,4585,4585,4585,0
20230822,200900,7608330,4585,4585,4585,4585,0
20230822,200800,7608330,4585,4585,4585,4585,0
20230822,200700,7608330,4585,4585,4585,4585,0
20230822,200600,7608330,4585,4585,4585,4585,0
20230822,200500,7608330,4585,4585,4585,4585,0
20230822,200400,7608330,4585,4585,4585,4585,0
20230822,200300,7608330,4585,4585,4585,4585,0
20230822,200200,7608330,4585,4585,4585,4585,0
20230822,200100,7608330,4585,4585,4585,4585,0
20230822,200000,7608330,4585,4585,4585,4585,0
20230822,195900,7608330,4585,4585,4585,4585,0
20230822,195800,7608330,4585,4585,4585,4585,0
20230822,195700,7608330,4585,4585,4585,4585,0
20230822,195600,7608330,4585,4585,4585,4585,0
20230822,195500,7608330,4585,4585,4585,4585,0
20230822,195400,7608330,4585,4585,4585,4585,0
20230822,195300,7608330,4585,4585,4585,4585,0
20230822,195200,7608330,4585,4585,4585,4585,0
20230822,195100,7608330,4585,4585,4585,4585,0
20230822,195000,7608330,4585,4585,4585,4585,0
20230822,194900,7608330,4585,4585,4585,4585,0
20230822,194800,7608330,4585,4585,4585,4585,0
20230822,194700,7608330,4585,4585,4585,4585,0
20230822,194600,7608330,4585,4585,4585,4585,0
20230822,194500,7608330,4585,4585,4585,4585,0
20230822,194400,7608330,4585,4585,4585,4585,30
20230822,194300,7608330,4585,4585,4585,4585,0
20230822,194200,7608330,4585,4585,4585,4585,0
20230822,194100,7608330,4585,4585,4585,4585,0
20230822,194000,7608330,4585,4585,4585,4585,0
20230822,193900,7608330,4585,4585,4585,4585,0
20230822,193800,7608330,4585,4585,4585,4585,0
20230822,193700,7608330,4585,4585,4585,4585,0
20230822,193600,7608330,4585,4585,4585,4585,0
20230822,193500,7608330,4585,4585,4585,4585,0
20230822,193400,7608330,4585,4585,4585,4585,0
20230822,193300,7608330,4585,4585,4585,4585,0
20230822,193200,7608330,4585,4585,4585,4585,0
20230822,193100,7608330,4585,4585,4585,4585,0
20230822,193000,7608330,4585,4585,4585,4585,0
20230822,192900,7608330,4585,4585,4585,4585,0
20230822,192800,7608330,4585,4585,4585,4585,0
20230822,192700,7608330,4585,4585,4585,4585,0
20230822,192600,7608330,4585,4585,4585,4585,0
20230822,192500,7608330,4585,4585,4585,4585,0
20230822,192400,7608330,4585,4585,4585,4585,0
20230822,192300,7608330,4585,4585,4585,4585,0
20230822,192200,7608330,4585,4585,4585,4585,0
20230822,192100,7608330,4585,4585,4585,4585,0
20230822,192000,7608330,4585,4585,4585,4585,0
20230822,191900,7608330,4585,4585,4585,4585,0
20230822,191800,7608330,4585,4585,4585,4585,0
20230822,191700,7608330,4585,4585,4585,4585,0
20230822,191600,7608330,4585,4585,4585,4585,0
20230822,191500,7608330,4585,4585,4585,4585,0
20230822,191400,7608330,4585,4585,4585,4585,30
20230822,191300,7608330,4585,4585,4585,4585,0
20230822,191200,7608330,4585,4585,4585,4585,0
20230822,191100,7608330,4585,4585,4585,4585,0
20230822,191000,7608330,4585,4585,4585,4585,0
20230822,190900,7608330,4585,4585,4585,4585,0
20230822,190800,7608330,4585,4585,4585,4585,0
20230822,190700,7608330,4585,4585,4585,4585,0
20230822,190600,7608330,4585,4585,4585,4585,0
20230822,190500,7608330,4585,4585,4585,4585,0
20230822,190400,7608330,4585,4585,4585,4585,0
20230822,190300,7608330,4585,4585,4585,4585,0
20230822,190200,7608330,4585,4585,4585,4585,0
20230822,190100,7608330,4585,4585,4585,4585,0
20230822,190000,7608330,4585,4585,4585,4585,0
20230822,185900,7608330,4585,4585,4585,4585,0
20230822,185800,7608330,4585,4585,4585,4585,0
20230822,185700,7608330,4585,4585,4585,4585,0
20230822,185600,7608330,4585,4585,4585,4585,0
20230822,185500,7608330,4585,4585,4585,4585,0
20230822,185400,7608330,4585,4585,4585,4585,0
20230822,185300,7608330,4585,4585,4585,4585,0
20230822,185200,7608330,4585,4585,4585,4585,0
20230822,185100,7608330,4585,4585,4585,4585,0
20230822,185000,7608330,4585,4585,4585,4585,0
20230822,184900,7608330,4585,4585,4585,4585,0
20230822,184800,7608330,4585,4585,4585,4585,0
20230822,184700,7608330,4585,4585,4585,4585,0
20230822,184600,7608330,4585,4585,4585,4585,0
20230822,184500,7608330,4585,4585,4585,4585,0
20230822,184400,7608330,4585,4585,4585,4585,30
20230822,184300,7608330,4585,4585,4585,4585,0
20230822,184200,7608330,4585,4585,4585,4585,0
20230822,184100,7608330,4585,4585,4585,4585,0
20230822,184000,7608330,4585,4585,4585,4585,0
20230822,183900,7608330,4585,4585,4585,4585,0
20230822,183800,7608330,4585,4585,4585,4585,0
20230822,183700,7608330,4585,4585,4585,4585,0
20230822,183600,7608330,4585,4585,4585,4585,0
20230822,183500,7608330,4585,4585,4585,4585,0
20230822,183400,7608330,4585,4585,4585,4585,0
20230822,183300,7608330,4585,4585,4585,4585,0
20230822,183200,7608330,4585,4585,4585,4585,0
20230822,183100,7608330,4585,4585,4585,4585,0
20230822,183000,7608330,4585,4585,4585,4585,0
20230822,182900,7608330,4585,4585,4585,4585,0
20230822,182800,7608330,4585,4585,4585,4585,0
20230822,182700,7608330,4585,4585,4585,4585,0
20230822,182600,7608330,4585,4585,4585,4585,0
20230822,182500,7608330,4585,4585,4585,4585,0
20230822,182400,7608330,4585,4585,4585,4585,0
20230822,182300,7608330,4585,4585,4585,4585,0
20230822,182200,7608330,4585,4585,4585,4585,0
20230822,182100,7608330,4585,4585,4585,4585,0
20230822,182000,7608330,4585,4585,4585,4585,0
20230822,181900,7608330,4585,4585,4585,4585,0
20230822,181800,7608330,4585,4585,4585,4585,0
20230822,181700,7608330,4585,4585,4585,4585,0
20230822,181600,7608330,4585,4585,4585,4585,0
20230822,181500,7608330,4585,4585,4585,4585,0
20230822,181400,7608330,4585,4585,4585,4585,30
20230822,181300,7608330,4585,4585,4585,4585,0
20230822,181200,7608330,4585,4585,4585,4585,0
20230822,181100,7608330,4585,4585,4585,4585,0
20230822,181000,7608330,4585,4585,4585,4585,0
20230822,180900,7608330,4585,4585,4585,4585,0
20230822,180800,7608330,4585,4585,4585,4585,0
20230822,180700,7608330,4585,4585,4585,4585,0
20230822,180600,7608330,4585,4585,4585,4585,0
20230822,180500,7608330,4585,4585,4585,4585,0
20230822,180400,7608330,4585,4585,4585,4585,0
20230822,180300,7608330,4585,4585,4585,4585,0
20230822,180200,7608330,4585,4585,4585,4585,0
20230822,180100,7608330,4585,4585,4585,4585,0
20230822,180000,7608330,4585,4585,4585,4585,0
20230822,175900,7608330,4585,4585,4585,4585,0
20230822,175800,7608330,4585,4585,4585,4585,0
20230822,175700,7608330,4585,4585,4585,4585,0
20230822,175600,7608330,4585,4585,4585,4585,0
20230822,175500,7608330,4585,4585,4585,4585,0
20230822,175400,7608330,4585,4585,4585,4585,0
20230822,175300,7608330,4585,4585,4585,4585,0
20230822,175200,7608330,4585,4585,4585,4585,0
20230822,175100,7608330,4585,4585,4585,4585,0
20230822,175000,7608330,4585,4585,4585,4585,0
20230822,174900,7608330,4585,4585,4585,4585,0
20230822,174800,7608330,4585,4585,4585,4585,0
20230822,174700,7608330,4585,4585,4585,4585,0
20230822,174600,7608330,4585,4585,4585,4585,0
20230822,174500,7608330,4585,4585,4585,4585,0
20230822,174400,7608330,4585,4585,4585,4585,30
20230822,174300,7608330,4585,4585,4585,4585,0
20230822,174200,7608330,4585,4585,4585,4585,0
20230822,174100,7608330,4585,4585,4585,4585,0
20230822,174000,7608330,4585,4585,4585,4585,0
20230822,173900,7608330,4585,4585,4585,4585,0
20230822,173800,7608330,4585,4585,4585,4585,0
20230822,173700,7608330,4585,4585,4585,4585,0
20230822,173600,7608330,4585,4585,4585,4585,0
20230822,173500,7608330,4585,4585,4585,4585,0
20230822,173400,7608330,4585,4585,4585,4585,0
20230822,173300,7608330,4585,4585,4585,4585,0
20230822,173200,7608330,4585,4585,4585,4585,0
20230822,173100,7608330,4585,4585,4585,4585,0
20230822,173000,7608330,4585,4585,4585,4585,0
20230822,172900,7608330,4585,4585,4585,4585,0
20230822,172800,7608330,4585,4585,4585,4585,0
20230822,172700,7608330,4585,4585,4585,4585,0
20230822,172600,7608330,4585,4585,4585,4585,0
20230822,172500,7608330,4585,4585,4585,4585,0
20230822,172400,7608330,4585,4585,4585,4585,0
20230822,172300,7608330,4585,4585,4585,4585,0
20230822,172200,7608330,4585,4585,4585,4585,0
20230822,172100,7608330,4585,4585,4585,4585,0
20230822,172000,7608330,4585,4585,4585,4585,0
20230822,171900,7608330,4585,4585,4585,4585,0
20230822,171800,7608330,4585,4585,4585,4585,0
20230822,171700,7608330,4585,4585,4585,4585,0
20230822,171600,7608330,4585,4585,4585,4585,0
20230822,171500,7608330,4585,4585,4585,4585,0
20230822,171400,7608330,4585,4585,4585,4585,30
20230822,171300,7608330,4585,4585,4585,4585,0
20230822,171200,7608330,4585,4585,4585,4585,0
20230822,171100,7608330,4585,4585,4585,4585,0
20230822,171000,7608330,4585,4585,4585,4585,0
20230822,170900,7608330,4585,4585,4585,4585,0
20230822,170800,7608330,4585,4585,4585,4585,0
20230822,170700,7608330,4585,4585,4585,4585,0
20230822,170600,7608330,4585,4585,4585,4585,0
20230822,170500,7608330,4585,4585,4585,4585,0
20230822,170400,7608330,4585,4585,4585,4585,0
20230822,170300,7608330,4585,4585,4585,4585,0
20230822,170200,7608330,4585,4585,4585,4585,0
20230822,170100,7608330,4585,4585,4585,4585,0
20230822,170000,7608330,4585,4585,4585,4585,0
20230822,165900,7608330,4585,4585,4585,4585,0
20230822,165800,7608330,4585,4585,4585,4585,0
20230822,165700,7608330,4585,4585,4585,4585,0
20230822,165600,7608330,4585,4585,4585,4585,0
20230822,165500,7608330,4585,4585,4585,4585,0
20230822,165400,7608330,4585,4585,4585,4585,0
20230822,165300,7608330,4585,4585,4585,4585,0
20230822,165200,7608330,4585,4585,4585,4585,0
20230822,165100,7608330,4585,4585,4585,4585,0
20230822,165000,7608330,4585,4585,4585,4585,0
20230822,164900,7608330,4585,4585,4585,4585,0
20230822,164800,7608330,4585,4585,4585,4585,0
20230822,164700,7608330,4585,4585,4585,4585,0
20230822,164600,7608330,4585,4585,4585,4585,0
20230822,164500,7608330,4585,4585,4585,4585,0
20230822,164400,7608330,4585,4585,4585,4585,30
20230822,164300,7608330,4585,4585,4585,4585,0
20230822,164200,7608330,4585,4585,4585,4585,0
20230822,164100,7608330,4585,4585,4585,4585,0
20230822,164000,7608330,4585,4585,4585,4585,0
20230822,163900,7608330,4585,4585,4585,4585,0
20230822,163800,7608330,4585,4585,4585,4585,0
20230822,163700,7608330,4585,4585,4585,4585,0
20230822,163600,7608330,4585,4585,4585,4585,0
20230822,163500,7608330,4585,4585,4585,4585,0
20230822,163400,7608330,4585,4585,4585,4585,0
20230822,163300,7608330,4585,4585,4585,4585,0
20230822,163200,7608330,4585,4585,4585,4585,0
20230822,163100,7608330,4585,4585,4585,4585,0
20230822,163000,7608330,4585,4585,4585,4585,0
20230822,162900,7608330,4585,4585,4585,4585,0
20230822,162800,7608330,4585,4585,4585,4585,0
20230822,162700,7608330,4585,4585,4585,4585,0
20230822,162600,7608330,4585,4585,4585,4585,0
20230822,162500,7608330,4585,4585,4585,4585,0
20230822,162400,7608330,4585,4585,4585,4585,0
20230822,162300,7608330,4585,4585,4585,4585,0
20230822,162200,7608330,4585,4585,4585,4585,0
20230822,162100,7608330,4585,4585,4585,4585,0
20230822,162000,7608330,4585,4585,4585,4585,0
20230822,161900,7608330,4585,4585,4585,4585,0
20230822,161800,7608330,4585,4585,4585,4585,0
20230822,161700,7608330,4585,4585,4585,4585,0
20230822,161600,7608330,4585,4585,4585,4585,0
20230822,161500,7608330,4585,4585,4585,4585,0
20230822,161400,7608330,4585,4585,4585,4585,30
20230822,161300,7608330,4585,4585,4585,4585,0
20230822,161200,7608330,4585,4585,4585,4585,0
20230822,161100,7608330,4585,4585,4585,4585,0
20230822,161000,7608330,4585,4585,4585,4585,0
20230822,160900,7608330,4585,4585,4585,4585,0
20230822,160800,7608330,4585,4585,4585,4585,0
20230822,160700,7608330,4585,4585,4585,4585,0
20230822,160600,7608330,4585,4585,4585,4585,0
20230822,160500,7608330,4585,4585,4585,4585,0
20230822,160400,7608330,4585,4585,4585,4585,0
20230822,160300,7608330,4585,4585,4585,4585,0
20230822,160200,7608330,4585,4585,4585,4585,0
20230822,160100,7608330,4585,4585,4585,4585,0
20230822,160000,7608330,4585,4585,4585,4585,0
20230822,155900,7608330,4585,4585,4585,4585,0
20230822,155800,7608330,4585,4585,4585,4585,0
20230822,155700,7608330,4585,4585,4585,4585,0
20230822,155600,7608330,4585,4585,4585,4585,0
20230822,155500,7608330,4585,4585,4585,4585,0
20230822,155400,7608330,4585,4585,4585,4585,0
20230822,155300,7608330,4585,4585,4585,4585,0
20230822,155200,7608330,4585,4585,4585,4585,0
20230822,155100,7608330,4585,4585,4585,4585,0
20230822,155000,7608330,4585,4585,4585,4585,0
20230822,154900,7608330,4585,4585,4585,4585,0
20230822,154800,7608330,4585,4585,4585,4585,0
20230822,154700,7608330,4585,4585,4585,4585,0
20230822,154600,7608330,4585,4585,4585,4585,0
20230822,154500,7608330,4585,4585,4585,4585,0
20230822,154400,7608330,4585,4585,4585,4585,30
20230822,154300,7608330,4585,4585,4585,4585,0
20230822,154200,7608330,4585,4585,4585,4585,0
20230822,154100,7608330,4585,4585,4585,4585,0
20230822,154000,7608330,4585,4585,4585,4585,0
20230822,153900,7608330,4585,4585,4585,4585,0
20230822,153800,7608330,4585,4585,4585,4585,0
20230822,153700,7608330,4585,4585,4585,4585,0
20230822,153600,7608330,4585,4585,4585,4585,0
20230822,153500,7608330,4585,4585,4585,4585,0
20230822,153400,7608330,4585,4585,4585,4585,0
20230822,153300,7608330,4585,4585,4585,4585,0
20230822,153200,7608330,4585,4585,4585,4585,0
20230822,153100,7608330,4585,4585,4585,4585,0
20230822,153000,7608330,4585,4585,4585,4585,30
20230822,152900,7470780,4535,4535,4535,4535,0
20230822,152800,7470780,4535,4535,4535,4535,0
20230822,152700,7470780,4535,4535,4535,4535,0
20230822,152600,7470780,4535,4535,4535,4535,0
20230822,152500,7470780,4535,4535,4535,4535,0
20230822,152400,7470780,4535,4535,4535,4535,0
20230822,152300,7470780,4535,4535,4535,4535,0
20230822,152200,7470780,4535,4535,4535,4535,0
20230822,152100,7470780,4535,4535,4535,4535,0
20230822,152000,7470780,4535,4535,4535,4535,0
20230822,151900,7470780,4535,4555,4555,4535,110
20230822,151800,6971710,4575,4575,4575,4575,0
20230822,151700,6971710,4575,4575,4575,4575,0
20230822,151600,6971710,4575,4575,4575,4575,0
20230822,151500,6971710,4575,4575,4575,4575,0
20230822,151400,6971710,4575,4575,4575,4575,0
20230822,151300,6971710,4575,4575,4575,4575,0
20230822,151200,6971710,4575,4575,4575,4575,0
20230822,151100,6971710,4575,4575,4575,4575,0
20230822,151000,6971710,4575,4575,4575,4575,0
20230822,150900,6971710,4575,4575,4575,4575,0
20230822,150800,6971710,4575,4575,4575,4575,0
20230822,150700,6971710,4575,4575,4575,4575,0
20230822,150600,6971710,4575,4575,4575,4575,0
20230822,150500,6971710,4575,4575,4575,4575,0
20230822,150400,6971710,4575,4575,4575,4575,0
20230822,150300,6971710,4575,4575,4575,4575,0
20230822,150200,6971710,4575,4575,4575,4575,0
20230822,150100,6971710,4575,4575,4575,4575,0
20230822,150000,6971710,4575,4575,4575,4575,0
20230822,145900,6971710,4575,4575,4575,4575,0
20230822,145800,6971710,4575,4575,4575,4575,0
20230822,145700,6971710,4575,4575,4575,4575,0
20230822,145600,6971710,4575,4575,4575,4575,0
20230822,145500,6971710,4575,4575,4575,4575,0
20230822,145400,6971710,4575,4575,4575,4575,0
20230822,145300,6971710,4575,4575,4575,4575,0
20230822,145200,6971710,4575,4575,4575,4575,0
20230822,145100,6971710,4575,4575,4575,4575,0
20230822,145000,6971710,4575,4575,4575,4575,0
20230822,144900,6971710,4575,4575,4575,4575,0
20230822,144800,6971710,4575,4575,4575,4575,0
20230822,144700,6971710,4575,4575,4575,4575,0
20230822,144600,6971710,4575,4575,4575,4575,0
20230822,144500,6971710,4575,4575,4575,4575,0
20230822,144400,6971710,4575,4575,4575,4575,0
20230822,144300,6971710,4575,4575,4575,4575,0
20230822,144200,6971710,4575,4575,4575,4575,0
20230822,144100,6971710,4575,4575,4575,4575,0
20230822,144000,6971710,4575,4575,4575,4575,0
20230822,143900,6971710,4575,4575,4575,4575,0
20230822,143800,6971710,4575,4575,4575,4575,0
20230822,143700,6971710,4575,4575,4575,4575,0
20230822,143600,6971710,4575,4575,4575,4575,0
20230822,143500,6971710,4575,4575,4575,4575,0
20230822,143400,6971710,4575,4575,4575,4575,0
20230822,143300,6971710,4575,4575,4575,4575,0
20230822,143200,6971710,4575,4575,4575,4575,0
20230822,143100,6971710,4575,4575,4575,4575,0
20230822,143000,6971710,4575,4575,4575,4575,0
20230822,142900,6971710,4575,4575,4575,4575,0
20230822,142800,6971710,4575,4575,4575,4575,0
20230822,142700,6971710,4575,4575,4575,4575,0
20230822,142600,6971710,4575,4575,4575,4575,0
20230822,142500,6971710,4575,4575,4575,4575,0
20230822,142400,6971710,4575,4575,4575,4575,0
20230822,142300,6971710,4575,4575,4575,4575,0
20230822,142200,6971710,4575,4575,4575,4575,0
20230822,142100,6971710,4575,4575,4575,4575,0
20230822,142000,6971710,4575,4575,4575,4575,0
20230822,141900,6971710,4575,4575,4575,4575,0
20230822,141800,6971710,4575,4575,4575,4575,0
20230822,141700,6971710,4575,4575,4575,4575,0
20230822,141600,6971710,4575,4575,4575,4575,0
20230822,141500,6971710,4575,4575,4575,4575,0
20230822,141400,6971710,4575,4575,4575,4575,0
20230822,141300,6971710,4575,4575,4575,4575,0
20230822,141200,6971710,4575,4575,4575,4575,0
20230822,141100,6971710,4575,4575,4575,4575,0
20230822,141000,6971710,4575,4575,4575,4575,0
20230822,140900,6971710,4575,4575,4575,4575,0
20230822,140800,6971710,4575,4575,4575,4575,0
20230822,140700,6971710,4575,4575,4575,4575,0
20230822,140600,6971710,4575,4575,4575,4575,45
20230822,140500,6765835,4585,4585,4585,4585,0
20230822,140400,6765835,4585,4585,4585,4585,0
20230822,140300,6765835,4585,4585,4585,4585,0
20230822,140200,6765835,4585,4585,4585,4585,0
20230822,140100,6765835,4585,4585,4585,4585,0
20230822,140000,6765835,4585,4585,4585,4585,0
20230822,135900,6765835,4585,4585,4585,4585,0
20230822,135800,6765835,4585,4585,4585,4585,0
20230822,135700,6765835,4585,4585,4585,4585,0
20230822,135600,6765835,4585,4585,4585,4585,0
20230822,135500,6765835,4585,4585,4585,4585,0
20230822,135400,6765835,4585,4585,4585,4585,0
20230822,135300,6765835,4585,4585,4585,4585,0
20230822,135200,6765835,4585,4585,4585,4585,0
20230822,135100,6765835,4585,4585,4585,4585,0
20230822,135000,6765835,4585,4585,4585,4585,0
20230822,134900,6765835,4585,4585,4585,4585,0
20230822,134800,6765835,4585,4585,4585,4585,0
20230822,134700,6765835,4585,4585,4585,4585,0
20230822,134600,6765835,4585,4585,4585,4585,0
20230822,134500,6765835,4585,4585,4585,4585,0
20230822,134400,6765835,4585,4585,4585,4585,0
20230822,134300,6765835,4585,4585,4585,4585,0
20230822,134200,6765835,4585,4585,4585,4585,0
20230822,134100,6765835,4585,4585,4585,4585,0
20230822,134000,6765835,4585,4585,4585,4585,0
20230822,133900,6765835,4585,4585,4585,4585,0
20230822,133800,6765835,4585,4585,4585,4585,0
20230822,133700,6765835,4585,4585,4585,4585,0
20230822,133600,6765835,4585,4585,4585,4585,0
20230822,133500,6765835,4585,4585,4585,4585,0
20230822,133400,6765835,4585,4585,4585,4585,0
20230822,133300,6765835,4585,4585,4585,4585,0
20230822,133200,6765835,4585,4585,4585,4585,0
20230822,133100,6765835,4585,4585,4585,4585,0
20230822,133000,6765835,4585,4585,4585,4585,0
20230822,132900,6765835,4585,4585,4585,4585,0
20230822,132800,6765835,4585,4585,4585,4585,0
20230822,132700,6765835,4585,4585,4585,4585,0
20230822,132600,6765835,4585,4585,4585,4585,0
20230822,132500,6765835,4585,4585,4585,4585,0
20230822,132400,6765835,4585,4585,4585,4585,0
20230822,132300,6765835,4585,4585,4585,4585,0
20230822,132200,6765835,4585,4585,4585,4585,0
20230822,132100,6765835,4585,4585,4585,4585,0
20230822,132000,6765835,4585,4585,4585,4585,0
20230822,131900,6765835,4585,4585,4585,4585,0
20230822,131800,6765835,4585,4585,4585,4585,0
20230822,131700,6765835,4585,4585,4585,4585,0
20230822,131600,6765835,4585,4585,4585,4585,0
20230822,131500,6765835,4585,4585,4585,4585,0
20230822,131400,6765835,4585,4585,4585,4585,0
20230822,131300,6765835,4585,4585,4585,4585,0
20230822,131200,6765835,4585,4585,4585,4585,0
20230822,131100,6765835,4585,4585,4585,4585,0
20230822,131000,6765835,4585,4585,4585,4585,0
20230822,130900,6765835,4585,4585,4585,4585,0
20230822,130800,6765835,4585,4585,4585,4585,0
20230822,130700,6765835,4585,4585,4585,4585,0
20230822,130600,6765835,4585,4585,4585,4585,0
20230822,130500,6765835,4585,4585,4585,4585,0
20230822,130400,6765835,4585,4585,4585,4585,0
20230822,130300,6765835,4585,4585,4585,4585,0
20230822,130200,6765835,4585,4585,4585,4585,0
20230822,130100,6765835,4585,4585,4585,4585,0
20230822,130000,6765835,4585,4585,4585,4585,0
20230822,125900,6765835,4585,4585,4585,4585,0
20230822,125800,6765835,4585,4585,4585,4585,11
20230822,125700,6715400,4585,4585,4585,4585,4
20230822,125600,6697060,4590,4590,4590,4590,0
20230822,125500,6697060,4590,4590,4590,4590,0
20230822,125400,6697060,4590,4590,4590,4590,0
20230822,125300,6697060,4590,4590,4590,4590,0
20230822,125200,6697060,4590,4590,4590,4590,0
20230822,125100,6697060,4590,4590,4590,4590,60
20230822,125000,6421660,4590,4590,4590,4590,0
20230822,124900,6421660,4590,4590,4590,4590,0
20230822,124800,6421660,4590,4590,4590,4590,0
20230822,124700,6421660,4590,4590,4590,4590,0
20230822,124600,6421660,4590,4590,4590,4590,0
20230822,124500,6421660,4590,4590,4590,4590,0
20230822,124400,6421660,4590,4590,4590,4590,0
20230822,124300,6421660,4590,4590,4590,4590,0
20230822,124200,6421660,4590,4590,4590,4590,0
20230822,124100,6421660,4590,4590,4590,4590,0
20230822,124000,6421660,4590,4590,4590,4590,0
20230822,123900,6421660,4590,4590,4590,4590,0
20230822,123800,6421660,4590,4590,4590,4590,0
20230822,123700,6421660,4590,4590,4590,4590,0
20230822,123600,6421660,4590,4590,4590,4590,0
20230822,123500,6421660,4590,4590,4590,4590,0
20230822,123400,6421660,4590,4590,4590,4590,0
20230822,123300,6421660,4590,4590,4590,4590,0
20230822,123200,6421660,4590,4590,4590,4590,0
20230822,123100,6421660,4590,4590,4590,4590,0
20230822,123000,6421660,4590,4590,4590,4590,0
20230822,122900,6421660,4590,4590,4590,4590,0
20230822,122800,6421660,4590,4590,4590,4590,0
20230822,122700,6421660,4590,4590,4590,4590,0
20230822,122600,6421660,4590,4590,4590,4590,0
20230822,122500,6421660,4590,4590,4590,4590,0
20230822,122400,6421660,4590,4590,4590,4590,0
20230822,122300,6421660,4590,4590,4590,4590,0
20230822,122200,6421660,4590,4590,4590,4590,0
20230822,122100,6421660,4590,4590,4590,4590,0
20230822,122000,6421660,4590,4590,4590,4590,0
20230822,121900,6421660,4590,4590,4590,4590,0
20230822,121800,6421660,4590,4590,4590,4590,1
20230822,121700,6417070,4590,4590,4590,4590,0
20230822,121600,6417070,4590,4590,4590,4590,0
20230822,121500,6417070,4590,4590,4590,4590,0
20230822,121400,6417070,4590,4590,4590,4590,0
20230822,121300,6417070,4590,4590,4590,4590,0
20230822,121200,6417070,4590,4590,4590,4590,0
20230822,121100,6417070,4590,4590,4590,4590,0
20230822,121000,6417070,4590,4590,4590,4590,0
20230822,120900,6417070,4590,4590,4590,4590,0
20230822,120800,6417070,4590,4590,4590,4590,0
20230822,120700,6417070,4590,4590,4590,4590,7
20230822,120600,6384940,4600,4600,4600,4600,0
20230822,120500,6384940,4600,4600,4600,4600,0
20230822,120400,6384940,4600,4600,4600,4600,0
20230822,120300,6384940,4600,4600,4600,4600,0
20230822,120200,6384940,4600,4600,4600,4600,0
20230822,120100,6384940,4600,4600,4600,4600,10
20230822,120000,6338940,4535,4535,4535,4535,0
20230822,115900,6338940,4535,4535,4535,4535,0
20230822,115800,6338940,4535,4535,4535,4535,0
20230822,115700,6338940,4535,4535,4535,4535,0
20230822,115600,6338940,4535,4535,4535,4535,0
20230822,115500,6338940,4535,4535,4535,4535,1
20230822,115400,6334405,4615,4615,4615,4615,0
20230822,115300,6334405,4615,4615,4615,4615,0
20230822,115200,6334405,4615,4615,4615,4615,0
20230822,115100,6334405,4615,4615,4615,4615,0
20230822,115000,6334405,4615,4615,4615,4615,0
20230822,114900,6334405,4615,4615,4615,4615,0
20230822,114800,6334405,4615,4615,4615,4615,0
20230822,114700,6334405,4615,4615,4615,4615,0
20230822,114600,6334405,4615,4615,4615,4615,0
20230822,114500,6334405,4615,4615,4615,4615,0
20230822,114400,6334405,4615,4615,4615,4615,0
20230822,114300,6334405,4615,4615,4615,4615,0
20230822,114200,6334405,4615,4615,4615,4615,0
20230822,114100,6334405,4615,4615,4615,4615,0
20230822,114000,6334405,4615,4615,4615,4615,0
20230822,113900,6334405,4615,4615,4615,4615,0
20230822,113800,6334405,4615,4615,4615,4615,0
20230822,113700,6334405,4615,4615,4615,4615,0
20230822,113600,6334405,4615,4615,4615,4615,0
20230822,113500,6334405,4615,4615,4615,4615,0
20230822,113400,6334405,4615,4615,4615,4615,0
20230822,113300,6334405,4615,4615,4615,4615,0
20230822,113200,6334405,4615,4615,4615,4615,1
20230822,113100,6329790,4625,4625,4625,4625,0
20230822,113000,6329790,4625,4625,4625,4625,0
20230822,112900,6329790,4625,4625,4625,4625,0
20230822,112800,6329790,4625,4625,4625,4625,0
20230822,112700,6329790,4625,4625,4625,4625,0
20230822,112600,6329790,4625,4625,4625,4625,0
20230822,112500,6329790,4625,4625,4625,4625,0
20230822,112400,6329790,4625,4625,4625,4625,0
20230822,112300,6329790,4625,4625,4625,4625,0
20230822,112200,6329790,4625,4625,4625,4625,0
20230822,112100,6329790,4625,4625,4625,4625,0
20230822,112000,6329790,4625,4625,4625,4625,0
20230822,111900,6329790,4625,4625,4625,4625,0
20230822,111800,6329790,4625,4625,4625,4625,0
20230822,111700,6329790,4625,4625,4625,4625,0
20230822,111600,6329790,4625,4625,4625,4625,0
20230822,111500,6329790,4625,4625,4625,4625,0
20230822,111400,6329790,4625,4625,4625,4625,0
20230822,111300,6329790,4625,4615,4625,4615,8
20230822,111200,6292805,4610,4610,4610,4610,0
20230822,111100,6292805,4610,4610,4610,4610,0
20230822,111000,6292805,4610,4610,4610,4610,0
20230822,110900,6292805,4610,4610,4610,4610,0
20230822,110800,6292805,4610,4610,4610,4610,0
20230822,110700,6292805,4610,4610,4610,4610,200
20230822,110600,5370805,4610,4610,4610,4610,0
20230822,110500,5370805,4610,4600,4610,4600,50
20230822,110400,5140325,4610,4610,4610,4610,0
20230822,110300,5140325,4610,4610,4610,4610,0
20230822,110200,5140325,4610,4610,4610,4610,0
20230822,110100,5140325,4610,4610,4610,4610,0
20230822,110000,5140325,4610,4610,4610,4610,0
20230822,105900,5140325,4610,4610,4610,4610,0
20230822,105800,5140325,4610,4610,4610,4610,0
20230822,105700,5140325,4610,4610,4610,4610,0
20230822,105600,5140325,4610,4610,4610,4610,0
20230822,105500,5140325,4610,4610,4610,4610,0
20230822,105400,5140325,4610,4610,4610,4610,0
20230822,105300,5140325,4610,4610,4610,4610,0
20230822,105200,5140325,4610,4610,4610,4610,0
20230822,105100,5140325,4610,4610,4610,4610,0
20230822,105000,5140325,4610,4610,4610,4610,0
20230822,104900,5140325,4610,4610,4610,4610,0
20230822,104800,5140325,4610,4610,4610,4610,0
20230822,104700,5140325,4610,4610,4610,4610,0
20230822,104600,5140325,4610,4610,4610,4610,0
20230822,104500,5140325,4610,4610,4610,4610,0
20230822,104400,5140325,4610,4610,4610,4610,0
20230822,104300,5140325,4610,4610,4610,4610,0
20230822,104200,5140325,4610,4610,4610,4610,0
20230822,104100,5140325,4610,4610,4610,4610,0
20230822,104000,5140325,4610,4610,4610,4610,0
20230822,103900,5140325,4610,4610,4610,4610,0
20230822,103800,5140325,4610,4610,4610,4610,0
20230822,103700,5140325,4610,4610,4610,4610,0
20230822,103600,5140325,4610,4610,4610,4610,0
20230822,103500,5140325,4610,4610,4610,4610,0
20230822,103400,5140325,4610,4610,4610,4610,0
20230822,103300,5140325,4610,4610,4610,4610,0
20230822,103200,5140325,4610,4610,4610,4610,0
20230822,103100,5140325,4610,4610,4610,4610,0
20230822,103000,5140325,4610,4610,4610,4610,0
20230822,102900,5140325,4610,4610,4610,4610,0
20230822,102800,5140325,4610,4610,4610,4610,0
20230822,102700,5140325,4610,4600,4610,4600,500
20230822,102600,2838735,4600,4600,4600,4600,0
20230822,102500,2838735,4600,4600,4600,4600,0
20230822,102400,2838735,4600,4600,4600,4600,0
20230822,102300,2838735,4600,4600,4600,4600,0
20230822,102200,2838735,4600,4600,4600,4600,0
20230822,102100,2838735,4600,4600,4600,4600,0
20230822,102000,2838735,4600,4600,4600,4600,0
20230822,101900,2838735,4600,4600,4600,4600,0
20230822,101800,2838735,4600,4600,4600,4600,0
20230822,101700,2838735,4600,4600,4600,4600,0
20230822,101600,2838735,4600,4600,4600,4600,0
20230822,101500,2838735,4600,4600,4600,4600,0
20230822,101400,2838735,4600,4600,4600,4600,0
20230822,101300,2838735,4600,4600,4600,4600,0
20230822,101200,2838735,4600,4600,4600,4600,0
20230822,101100,2838735,4600,4600,4600,4600,0
20230822,101000,2838735,4600,4600,4600,4600,0
20230822,100900,2838735,4600,4600,4600,4600,0
20230822,100800,2838735,4600,4600,4600,4600,0
20230822,100700,2838735,4600,4600,4600,4600,0
20230822,100600,2838735,4600,4600,4600,4600,0
20230822,100500,2838735,4600,4600,4600,4600,0
20230822,100400,2838735,4600,4600,4600,4600,0
20230822,100300,2838735,4600,4600,4600,4600,0
20230822,100200,2838735,4600,4600,4600,4600,0
20230822,100100,2838735,4600,4600,4600,4600,0
20230822,100000,2838735,4600,4600,4600,4600,0
20230822,095900,2838735,4600,4600,4600,4600,0
20230822,095800,2838735,4600,4600,4600,4600,0
20230822,095700,2838735,4600,4600,4600,4600,0
20230822,095600,2838735,4600,4600,4600,4600,0
20230822,095500,2838735,4600,4600,4600,4600,0
20230822,095400,2838735,4600,4600,4600,4600,0
20230822,095300,2838735,4600,4600,4600,4600,0
20230822,095200,2838735,4600,4600,4600,4600,0
20230822,095100,2838735,4600,4600,4600,4600,0
20230822,095000,2838735,4600,4600,4600,4600,0
20230822,094900,2838735,4600,4600,4600,4600,0
20230822,094800,2838735,4600,4600,4600,4600,0
20230822,094700,2838735,4600,4600,4600,4600,0
20230822,094600,2838735,4600,4600,4600,4600,0
20230822,094500,2838735,4600,4600,4600,4600,0
20230822,094400,2838735,4600,4600,4600,4600,0
20230822,094300,2838735,4600,4600,4600,4600,0
20230822,094200,2838735,4600,4600,4600,4600,0
20230822,094100,2838735,4600,4600,4600,4600,0
20230822,094000,2838735,4600,4600,4600,4600,0
20230822,093900,2838735,4600,4600,4600,4600,13
20230822,093800,2778935,4600,4600,4600,4600,2
20230822,093700,2769735,4600,4600,4600,4600,0
20230822,093600,2769735,4600,4600,4600,4600,1
20230822,093500,2765135,4600,4600,4600,4600,3
20230822,093400,2751335,4600,4600,4600,4600,1
20230822,093300,2746735,4610,4610,4610,4610,1
20230822,093200,2742125,4610,4610,4610,4610,1
20230822,093100,2737515,4500,4500,4500,4500,0
20230822,093000,2737515,4500,4500,4500,4500,0
20230822,092900,2737515,4500,4500,4500,4500,0
20230822,092800,2737515,4500,4500,4500,4500,0
20230822,092700,2737515,4500,4500,4500,4500,0
20230822,092600,2737515,4500,4500,4500,4500,0
20230822,092500,2737515,4500,4500,4500,4500,500
20230822,092400,487515,4505,4505,4505,4505,100
20230822,092300,37015,4660,4660,4660,4660,0
20230822,092200,37015,4660,4660,4660,4660,0
20230822,092100,37015,4660,4610,4660,4610,6
20230822,092000,9205,4505,4505,4505,4505,1
20230822,091900,4700,4700,4700,4700,4700,0
20230822,091800,4700,4700,4700,4700,4700,0
20230822,091700,4700,4700,4700,4700,4700,0
20230822,091600,4700,4700,4700,4700,4700,0
20230822,091500,4700,4700,4700,4700,4700,0
20230822,091400,4700,4700,4700,4700,4700,0
20230822,091300,4700,4700,4700,4700,4700,0
20230822,091200,4700,4700,4700,4700,4700,0
20230822,091100,4700,4700,4700,4700,4700,0
20230822,091000,4700,4700,4700,4700,4700,0
20230822,090900,4700,4700,4700,4700,4700,1
20230822,090800,0,4620,4620,4620,4620,0
20230822,090700,0,4620,4620,4620,4620,0
20230822,090600,0,4620,4620,4620,4620,0
20230822,090500,0,4620,4620,4620,4620,0
20230822,090400,0,4620,4620,4620,4620,0
20230822,090300,0,4620,4620,4620,4620,0
20230822,090200,0,4620,4620,4620,4620,0
20230822,090100,0,4620,4620,4620,4620,0
20230822,090000,0,4620,4620,4620,4620,0