KissMeData/215480/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201300,13419230,4015,4015,4015,4015,240
20230824,201200,13419230,4015,4015,4015,4015,0
20230824,201100,13419230,4015,4015,4015,4015,0
20230824,201000,13419230,4015,4015,4015,4015,0
20230824,200900,13419230,4015,4015,4015,4015,0
20230824,200800,13419230,4015,4015,4015,4015,0
20230824,200700,13419230,4015,4015,4015,4015,0
20230824,200600,13419230,4015,4015,4015,4015,0
20230824,200500,13419230,4015,4015,4015,4015,0
20230824,200400,13419230,4015,4015,4015,4015,0
20230824,200300,13419230,4015,4015,4015,4015,0
20230824,200200,13419230,4015,4015,4015,4015,0
20230824,200100,13419230,4015,4015,4015,4015,0
20230824,200000,13419230,4015,4015,4015,4015,0
20230824,195900,13419230,4015,4015,4015,4015,0
20230824,195800,13419230,4015,4015,4015,4015,0
20230824,195700,13419230,4015,4015,4015,4015,0
20230824,195600,13419230,4015,4015,4015,4015,0
20230824,195500,13419230,4015,4015,4015,4015,0
20230824,195400,13419230,4015,4015,4015,4015,0
20230824,195300,13419230,4015,4015,4015,4015,0
20230824,195200,13419230,4015,4015,4015,4015,0
20230824,195100,13419230,4015,4015,4015,4015,0
20230824,195000,13419230,4015,4015,4015,4015,0
20230824,194900,13419230,4015,4015,4015,4015,0
20230824,194800,13419230,4015,4015,4015,4015,0
20230824,194700,13419230,4015,4015,4015,4015,0
20230824,194600,13419230,4015,4015,4015,4015,0
20230824,194500,13419230,4015,4015,4015,4015,0
20230824,194400,13419230,4015,4015,4015,4015,0
20230824,194300,13419230,4015,4015,4015,4015,240
20230824,194200,13419230,4015,4015,4015,4015,0
20230824,194100,13419230,4015,4015,4015,4015,0
20230824,194000,13419230,4015,4015,4015,4015,0
20230824,193900,13419230,4015,4015,4015,4015,0
20230824,193800,13419230,4015,4015,4015,4015,0
20230824,193700,13419230,4015,4015,4015,4015,0
20230824,193600,13419230,4015,4015,4015,4015,0
20230824,193500,13419230,4015,4015,4015,4015,0
20230824,193400,13419230,4015,4015,4015,4015,0
20230824,193300,13419230,4015,4015,4015,4015,0
20230824,193200,13419230,4015,4015,4015,4015,0
20230824,193100,13419230,4015,4015,4015,4015,0
20230824,193000,13419230,4015,4015,4015,4015,0
20230824,192900,13419230,4015,4015,4015,4015,0
20230824,192800,13419230,4015,4015,4015,4015,0
20230824,192700,13419230,4015,4015,4015,4015,0
20230824,192600,13419230,4015,4015,4015,4015,0
20230824,192500,13419230,4015,4015,4015,4015,0
20230824,192400,13419230,4015,4015,4015,4015,0
20230824,192300,13419230,4015,4015,4015,4015,0
20230824,192200,13419230,4015,4015,4015,4015,0
20230824,192100,13419230,4015,4015,4015,4015,0
20230824,192000,13419230,4015,4015,4015,4015,0
20230824,191900,13419230,4015,4015,4015,4015,0
20230824,191800,13419230,4015,4015,4015,4015,0
20230824,191700,13419230,4015,4015,4015,4015,0
20230824,191600,13419230,4015,4015,4015,4015,0
20230824,191500,13419230,4015,4015,4015,4015,0
20230824,191400,13419230,4015,4015,4015,4015,0
20230824,191300,13419230,4015,4015,4015,4015,240
20230824,191200,13419230,4015,4015,4015,4015,0
20230824,191100,13419230,4015,4015,4015,4015,0
20230824,191000,13419230,4015,4015,4015,4015,0
20230824,190900,13419230,4015,4015,4015,4015,0
20230824,190800,13419230,4015,4015,4015,4015,0
20230824,190700,13419230,4015,4015,4015,4015,0
20230824,190600,13419230,4015,4015,4015,4015,0
20230824,190500,13419230,4015,4015,4015,4015,0
20230824,190400,13419230,4015,4015,4015,4015,0
20230824,190300,13419230,4015,4015,4015,4015,0
20230824,190200,13419230,4015,4015,4015,4015,0
20230824,190100,13419230,4015,4015,4015,4015,0
20230824,190000,13419230,4015,4015,4015,4015,0
20230824,185900,13419230,4015,4015,4015,4015,0
20230824,185800,13419230,4015,4015,4015,4015,0
20230824,185700,13419230,4015,4015,4015,4015,0
20230824,185600,13419230,4015,4015,4015,4015,0
20230824,185500,13419230,4015,4015,4015,4015,0
20230824,185400,13419230,4015,4015,4015,4015,0
20230824,185300,13419230,4015,4015,4015,4015,0
20230824,185200,13419230,4015,4015,4015,4015,0
20230824,185100,13419230,4015,4015,4015,4015,0
20230824,185000,13419230,4015,4015,4015,4015,0
20230824,184900,13419230,4015,4015,4015,4015,0
20230824,184800,13419230,4015,4015,4015,4015,0
20230824,184700,13419230,4015,4015,4015,4015,0
20230824,184600,13419230,4015,4015,4015,4015,0
20230824,184500,13419230,4015,4015,4015,4015,0
20230824,184400,13419230,4015,4015,4015,4015,0
20230824,184300,13419230,4015,4015,4015,4015,240
20230824,184200,13419230,4015,4015,4015,4015,0
20230824,184100,13419230,4015,4015,4015,4015,0
20230824,184000,13419230,4015,4015,4015,4015,0
20230824,183900,13419230,4015,4015,4015,4015,0
20230824,183800,13419230,4015,4015,4015,4015,0
20230824,183700,13419230,4015,4015,4015,4015,0
20230824,183600,13419230,4015,4015,4015,4015,0
20230824,183500,13419230,4015,4015,4015,4015,0
20230824,183400,13419230,4015,4015,4015,4015,0
20230824,183300,13419230,4015,4015,4015,4015,0
20230824,183200,13419230,4015,4015,4015,4015,0
20230824,183100,13419230,4015,4015,4015,4015,0
20230824,183000,13419230,4015,4015,4015,4015,0
20230824,182900,13419230,4015,4015,4015,4015,0
20230824,182800,13419230,4015,4015,4015,4015,0
20230824,182700,13419230,4015,4015,4015,4015,0
20230824,182600,13419230,4015,4015,4015,4015,0
20230824,182500,13419230,4015,4015,4015,4015,0
20230824,182400,13419230,4015,4015,4015,4015,0
20230824,182300,13419230,4015,4015,4015,4015,0
20230824,182200,13419230,4015,4015,4015,4015,0
20230824,182100,13419230,4015,4015,4015,4015,0
20230824,182000,13419230,4015,4015,4015,4015,0
20230824,181900,13419230,4015,4015,4015,4015,0
20230824,181800,13419230,4015,4015,4015,4015,0
20230824,181700,13419230,4015,4015,4015,4015,0
20230824,181600,13419230,4015,4015,4015,4015,0
20230824,181500,13419230,4015,4015,4015,4015,0
20230824,181400,13419230,4015,4015,4015,4015,0
20230824,181300,13419230,4015,4015,4015,4015,240
20230824,181200,13419230,4015,4015,4015,4015,0
20230824,181100,13419230,4015,4015,4015,4015,0
20230824,181000,13419230,4015,4015,4015,4015,0
20230824,180900,13419230,4015,4015,4015,4015,0
20230824,180800,13419230,4015,4015,4015,4015,0
20230824,180700,13419230,4015,4015,4015,4015,0
20230824,180600,13419230,4015,4015,4015,4015,0
20230824,180500,13419230,4015,4015,4015,4015,0
20230824,180400,13419230,4015,4015,4015,4015,0
20230824,180300,13419230,4015,4015,4015,4015,0
20230824,180200,13419230,4015,4015,4015,4015,0
20230824,180100,13419230,4015,4015,4015,4015,0
20230824,180000,13419230,4015,4015,4015,4015,0
20230824,175900,13419230,4015,4015,4015,4015,0
20230824,175800,13419230,4015,4015,4015,4015,0
20230824,175700,13419230,4015,4015,4015,4015,0
20230824,175600,13419230,4015,4015,4015,4015,0
20230824,175500,13419230,4015,4015,4015,4015,0
20230824,175400,13419230,4015,4015,4015,4015,0
20230824,175300,13419230,4015,4015,4015,4015,0
20230824,175200,13419230,4015,4015,4015,4015,0
20230824,175100,13419230,4015,4015,4015,4015,0
20230824,175000,13419230,4015,4015,4015,4015,0
20230824,174900,13419230,4015,4015,4015,4015,0
20230824,174800,13419230,4015,4015,4015,4015,0
20230824,174700,13419230,4015,4015,4015,4015,0
20230824,174600,13419230,4015,4015,4015,4015,0
20230824,174500,13419230,4015,4015,4015,4015,0
20230824,174400,13419230,4015,4015,4015,4015,0
20230824,174300,13419230,4015,4015,4015,4015,240
20230824,174200,13419230,4015,4015,4015,4015,0
20230824,174100,13419230,4015,4015,4015,4015,0
20230824,174000,13419230,4015,4015,4015,4015,0
20230824,173900,13419230,4015,4015,4015,4015,0
20230824,173800,13419230,4015,4015,4015,4015,0
20230824,173700,13419230,4015,4015,4015,4015,0
20230824,173600,13419230,4015,4015,4015,4015,0
20230824,173500,13419230,4015,4015,4015,4015,0
20230824,173400,13419230,4015,4015,4015,4015,0
20230824,173300,13419230,4015,4015,4015,4015,0
20230824,173200,13419230,4015,4015,4015,4015,0
20230824,173100,13419230,4015,4015,4015,4015,0
20230824,173000,13419230,4015,4015,4015,4015,0
20230824,172900,13419230,4015,4015,4015,4015,0
20230824,172800,13419230,4015,4015,4015,4015,0
20230824,172700,13419230,4015,4015,4015,4015,0
20230824,172600,13419230,4015,4015,4015,4015,0
20230824,172500,13419230,4015,4015,4015,4015,0
20230824,172400,13419230,4015,4015,4015,4015,0
20230824,172300,13419230,4015,4015,4015,4015,0
20230824,172200,13419230,4015,4015,4015,4015,0
20230824,172100,13419230,4015,4015,4015,4015,0
20230824,172000,13419230,4015,4015,4015,4015,0
20230824,171900,13419230,4015,4015,4015,4015,0
20230824,171800,13419230,4015,4015,4015,4015,0
20230824,171700,13419230,4015,4015,4015,4015,0
20230824,171600,13419230,4015,4015,4015,4015,0
20230824,171500,13419230,4015,4015,4015,4015,0
20230824,171400,13419230,4015,4015,4015,4015,0
20230824,171300,13419230,4015,4015,4015,4015,240
20230824,171200,13419230,4015,4015,4015,4015,0
20230824,171100,13419230,4015,4015,4015,4015,0
20230824,171000,13419230,4015,4015,4015,4015,0
20230824,170900,13419230,4015,4015,4015,4015,0
20230824,170800,13419230,4015,4015,4015,4015,0
20230824,170700,13419230,4015,4015,4015,4015,0
20230824,170600,13419230,4015,4015,4015,4015,0
20230824,170500,13419230,4015,4015,4015,4015,0
20230824,170400,13419230,4015,4015,4015,4015,0
20230824,170300,13419230,4015,4015,4015,4015,0
20230824,170200,13419230,4015,4015,4015,4015,0
20230824,170100,13419230,4015,4015,4015,4015,0
20230824,170000,13419230,4015,4015,4015,4015,0
20230824,165900,13419230,4015,4015,4015,4015,0
20230824,165800,13419230,4015,4015,4015,4015,0
20230824,165700,13419230,4015,4015,4015,4015,0
20230824,165600,13419230,4015,4015,4015,4015,0
20230824,165500,13419230,4015,4015,4015,4015,0
20230824,165400,13419230,4015,4015,4015,4015,0
20230824,165300,13419230,4015,4015,4015,4015,0
20230824,165200,13419230,4015,4015,4015,4015,0
20230824,165100,13419230,4015,4015,4015,4015,0
20230824,165000,13419230,4015,4015,4015,4015,0
20230824,164900,13419230,4015,4015,4015,4015,0
20230824,164800,13419230,4015,4015,4015,4015,0
20230824,164700,13419230,4015,4015,4015,4015,0
20230824,164600,13419230,4015,4015,4015,4015,0
20230824,164500,13419230,4015,4015,4015,4015,0
20230824,164400,13419230,4015,4015,4015,4015,0
20230824,164300,13419230,4015,4015,4015,4015,240
20230824,164200,13419230,4015,4015,4015,4015,0
20230824,164100,13419230,4015,4015,4015,4015,0
20230824,164000,13419230,4015,4015,4015,4015,0
20230824,163900,13419230,4015,4015,4015,4015,0
20230824,163800,13419230,4015,4015,4015,4015,0
20230824,163700,13419230,4015,4015,4015,4015,0
20230824,163600,13419230,4015,4015,4015,4015,0
20230824,163500,13419230,4015,4015,4015,4015,0
20230824,163400,13419230,4015,4015,4015,4015,0
20230824,163300,13419230,4015,4015,4015,4015,0
20230824,163200,13419230,4015,4015,4015,4015,0
20230824,163100,13419230,4015,4015,4015,4015,0
20230824,163000,13419230,4015,4015,4015,4015,0
20230824,162900,13419230,4015,4015,4015,4015,0
20230824,162800,13419230,4015,4015,4015,4015,0
20230824,162700,13419230,4015,4015,4015,4015,0
20230824,162600,13419230,4015,4015,4015,4015,0
20230824,162500,13419230,4015,4015,4015,4015,0
20230824,162400,13419230,4015,4015,4015,4015,0
20230824,162300,13419230,4015,4015,4015,4015,0
20230824,162200,13419230,4015,4015,4015,4015,0
20230824,162100,13419230,4015,4015,4015,4015,0
20230824,162000,13419230,4015,4015,4015,4015,0
20230824,161900,13419230,4015,4015,4015,4015,0
20230824,161800,13419230,4015,4015,4015,4015,0
20230824,161700,13419230,4015,4015,4015,4015,0
20230824,161600,13419230,4015,4015,4015,4015,0
20230824,161500,13419230,4015,4015,4015,4015,0
20230824,161400,13419230,4015,4015,4015,4015,0
20230824,161300,13419230,4015,4015,4015,4015,240
20230824,161200,13419230,4015,4015,4015,4015,0
20230824,161100,13419230,4015,4015,4015,4015,0
20230824,161000,13419230,4015,4015,4015,4015,0
20230824,160900,13419230,4015,4015,4015,4015,0
20230824,160800,13419230,4015,4015,4015,4015,0
20230824,160700,13419230,4015,4015,4015,4015,0
20230824,160600,13419230,4015,4015,4015,4015,0
20230824,160500,13419230,4015,4015,4015,4015,0
20230824,160400,13419230,4015,4015,4015,4015,0
20230824,160300,13419230,4015,4015,4015,4015,0
20230824,160200,13419230,4015,4015,4015,4015,0
20230824,160100,13419230,4015,4015,4015,4015,0
20230824,160000,13419230,4015,4015,4015,4015,0
20230824,155900,13419230,4015,4015,4015,4015,0
20230824,155800,13419230,4015,4015,4015,4015,0
20230824,155700,13419230,4015,4015,4015,4015,0
20230824,155600,13419230,4015,4015,4015,4015,0
20230824,155500,13419230,4015,4015,4015,4015,0
20230824,155400,13419230,4015,4015,4015,4015,0
20230824,155300,13419230,4015,4015,4015,4015,0
20230824,155200,13419230,4015,4015,4015,4015,0
20230824,155100,13419230,4015,4015,4015,4015,0
20230824,155000,13419230,4015,4015,4015,4015,0
20230824,154900,13419230,4015,4015,4015,4015,0
20230824,154800,13419230,4015,4015,4015,4015,0
20230824,154700,13419230,4015,4015,4015,4015,0
20230824,154600,13419230,4015,4015,4015,4015,0
20230824,154500,13419230,4015,4015,4015,4015,0
20230824,154400,13419230,4015,4015,4015,4015,0
20230824,154300,13419230,4015,4015,4015,4015,240
20230824,154200,13419230,4015,4015,4015,4015,0
20230824,154100,13419230,4015,4015,4015,4015,0
20230824,154000,13419230,4015,4015,4015,4015,0
20230824,153900,13419230,4015,4015,4015,4015,0
20230824,153800,13419230,4015,4015,4015,4015,0
20230824,153700,13419230,4015,4015,4015,4015,0
20230824,153600,13419230,4015,4015,4015,4015,0
20230824,153500,13419230,4015,4015,4015,4015,0
20230824,153400,13419230,4015,4015,4015,4015,0
20230824,153300,13419230,4015,4015,4015,4015,0
20230824,153200,13419230,4015,4015,4015,4015,0
20230824,153100,13419230,4015,4015,4015,4015,0
20230824,153000,13419230,4015,4015,4015,4015,240
20230824,152900,12455630,4015,4015,4015,4015,0
20230824,152800,12455630,4015,4015,4015,4015,0
20230824,152700,12455630,4015,4015,4015,4015,0
20230824,152600,12455630,4015,4015,4015,4015,0
20230824,152500,12455630,4015,4015,4015,4015,0
20230824,152400,12455630,4015,4015,4015,4015,0
20230824,152300,12455630,4015,4015,4015,4015,0
20230824,152200,12455630,4015,4015,4015,4015,0
20230824,152100,12455630,4015,4015,4015,4015,0
20230824,152000,12455630,4015,4015,4015,4015,0
20230824,151900,12455630,4015,4015,4015,4015,14
20230824,151800,12399420,4015,4015,4015,4015,73
20230824,151700,12106325,4015,4015,4015,4015,0
20230824,151600,12106325,4015,4015,4015,4015,94
20230824,151500,11728915,4020,4020,4020,4020,23
20230824,151400,11636455,4020,4020,4020,4020,0
20230824,151300,11636455,4020,4000,4020,3995,84
20230824,151200,11300370,4020,4020,4020,4020,3
20230824,151100,11288310,4020,4020,4020,4020,10
20230824,151000,11248110,4020,4020,4020,4020,39
20230824,150900,11091330,4020,4020,4020,4020,0
20230824,150800,11091330,4020,4020,4020,4020,0
20230824,150700,11091330,4020,4020,4020,4020,0
20230824,150600,11091330,4020,4020,4020,4020,0
20230824,150500,11091330,4020,4020,4020,4020,37
20230824,150400,10942590,4020,4020,4020,4020,0
20230824,150300,10942590,4020,4020,4020,4020,0
20230824,150200,10942590,4020,4020,4020,4020,0
20230824,150100,10942590,4020,4020,4020,4020,0
20230824,150000,10942590,4020,4020,4020,4020,3
20230824,145900,10930530,4020,4020,4020,4020,0
20230824,145800,10930530,4020,4020,4020,4020,0
20230824,145700,10930530,4020,4020,4020,4020,0
20230824,145600,10930530,4020,4020,4020,4020,0
20230824,145500,10930530,4020,4020,4020,4020,0
20230824,145400,10930530,4020,4015,4020,4015,93
20230824,145300,10556910,4015,4015,4015,4015,2
20230824,145200,10548880,4020,4020,4020,4020,0
20230824,145100,10548880,4020,4020,4020,4020,0
20230824,145000,10548880,4020,4000,4020,4000,73
20230824,144900,10256580,4010,4010,4010,4010,0
20230824,144800,10256580,4010,4010,4010,4010,0
20230824,144700,10256580,4010,4005,4010,4000,87
20230824,144600,9908310,4010,4010,4010,4010,0
20230824,144500,9908310,4010,4010,4010,4010,0
20230824,144400,9908310,4010,4010,4010,4010,0
20230824,144300,9908310,4010,4010,4010,4010,0
20230824,144200,9908310,4010,4010,4010,4010,0
20230824,144100,9908310,4010,4010,4010,4010,0
20230824,144000,9908310,4010,4010,4010,4010,0
20230824,143900,9908310,4010,4010,4010,4010,146
20230824,143800,9322850,4020,4020,4020,4020,0
20230824,143700,9322850,4020,4020,4020,4020,0
20230824,143600,9322850,4020,4020,4020,4020,2
20230824,143500,9314810,4020,4020,4020,4020,0
20230824,143400,9314810,4020,4020,4020,4020,0
20230824,143300,9314810,4020,4020,4020,4020,0
20230824,143200,9314810,4020,4020,4020,4020,0
20230824,143100,9314810,4020,4020,4020,4020,0
20230824,143000,9314810,4020,4020,4020,4020,0
20230824,142900,9314810,4020,4020,4020,4020,0
20230824,142800,9314810,4020,4020,4020,4020,0
20230824,142700,9314810,4020,4020,4020,4020,0
20230824,142600,9314810,4020,4010,4020,4010,15
20230824,142500,9254630,4020,4020,4020,4020,0
20230824,142400,9254630,4020,4020,4020,4020,0
20230824,142300,9254630,4020,4020,4020,4020,0
20230824,142200,9254630,4020,4015,4020,4015,130
20230824,142100,8732640,4020,4020,4020,4020,0
20230824,142000,8732640,4020,4020,4020,4020,0
20230824,141900,8732640,4020,4020,4020,4020,0
20230824,141800,8732640,4020,4020,4020,4020,0
20230824,141700,8732640,4020,4020,4020,4020,0
20230824,141600,8732640,4020,4020,4020,4020,0
20230824,141500,8732640,4020,4020,4020,4020,0
20230824,141400,8732640,4020,4020,4020,4020,0
20230824,141300,8732640,4020,4020,4020,4020,0
20230824,141200,8732640,4020,4020,4020,4020,0
20230824,141100,8732640,4020,4020,4020,4020,0
20230824,141000,8732640,4020,4020,4020,4020,0
20230824,140900,8732640,4020,4020,4020,4020,0
20230824,140800,8732640,4020,4020,4020,4020,0
20230824,140700,8732640,4020,4020,4020,4020,0
20230824,140600,8732640,4020,4020,4020,4020,2
20230824,140500,8724600,4020,4020,4020,4020,0
20230824,140400,8724600,4020,4020,4020,4020,0
20230824,140300,8724600,4020,4020,4020,4020,0
20230824,140200,8724600,4020,4020,4020,4020,0
20230824,140100,8724600,4020,4020,4020,4020,0
20230824,140000,8724600,4020,4020,4020,4020,5
20230824,135900,8704500,4025,4025,4025,4025,0
20230824,135800,8704500,4025,4025,4025,4025,0
20230824,135700,8704500,4025,4025,4025,4025,0
20230824,135600,8704500,4025,4025,4025,4025,0
20230824,135500,8704500,4025,4025,4025,4025,0
20230824,135400,8704500,4025,4025,4025,4025,0
20230824,135300,8704500,4025,4025,4025,4025,0
20230824,135200,8704500,4025,4025,4025,4025,0
20230824,135100,8704500,4025,4025,4025,4025,0
20230824,135000,8704500,4025,4025,4025,4025,0
20230824,134900,8704500,4025,4025,4025,4025,0
20230824,134800,8704500,4025,4025,4025,4025,0
20230824,134700,8704500,4025,4025,4025,4025,0
20230824,134600,8704500,4025,4025,4025,4025,0
20230824,134500,8704500,4025,4025,4025,4025,0
20230824,134400,8704500,4025,4025,4025,4025,0
20230824,134300,8704500,4025,4025,4025,4025,0
20230824,134200,8704500,4025,4025,4025,4025,0
20230824,134100,8704500,4025,4025,4025,4025,0
20230824,134000,8704500,4025,4025,4025,4025,0
20230824,133900,8704500,4025,4025,4025,4025,0
20230824,133800,8704500,4025,4025,4025,4025,38
20230824,133700,8551550,4025,4025,4025,4025,0
20230824,133600,8551550,4025,4025,4025,4025,8
20230824,133500,8519350,4025,4025,4025,4025,30
20230824,133400,8398600,4025,4025,4025,4025,0
20230824,133300,8398600,4025,4020,4025,4020,76
20230824,133200,8093060,4030,4030,4030,4030,0
20230824,133100,8093060,4030,4030,4030,4030,0
20230824,133000,8093060,4030,4030,4030,4030,0
20230824,132900,8093060,4030,4030,4030,4030,0
20230824,132800,8093060,4030,4030,4030,4030,0
20230824,132700,8093060,4030,4030,4030,4030,0
20230824,132600,8093060,4030,4030,4030,4030,0
20230824,132500,8093060,4030,4030,4030,4030,0
20230824,132400,8093060,4030,4030,4030,4030,0
20230824,132300,8093060,4030,4030,4030,4030,0
20230824,132200,8093060,4030,4030,4030,4030,0
20230824,132100,8093060,4030,4030,4030,4030,0
20230824,132000,8093060,4030,4030,4030,4030,0
20230824,131900,8093060,4030,4030,4030,4030,0
20230824,131800,8093060,4030,4030,4030,4030,4
20230824,131700,8076940,4030,4030,4030,4030,0
20230824,131600,8076940,4030,4030,4030,4030,0
20230824,131500,8076940,4030,4030,4030,4030,0
20230824,131400,8076940,4030,4030,4030,4030,0
20230824,131300,8076940,4030,4030,4030,4030,0
20230824,131200,8076940,4030,4030,4030,4030,0
20230824,131100,8076940,4030,4030,4030,4030,0
20230824,131000,8076940,4030,4030,4030,4030,0
20230824,130900,8076940,4030,4030,4030,4030,0
20230824,130800,8076940,4030,4030,4030,4030,0
20230824,130700,8076940,4030,4030,4030,4030,0
20230824,130600,8076940,4030,4030,4030,4030,0
20230824,130500,8076940,4030,4030,4030,4030,0
20230824,130400,8076940,4030,4030,4030,4030,0
20230824,130300,8076940,4030,4030,4030,4030,0
20230824,130200,8076940,4030,4030,4030,4030,0
20230824,130100,8076940,4030,4030,4030,4030,0
20230824,130000,8076940,4030,4030,4030,4030,0
20230824,125900,8076940,4030,4030,4030,4030,0
20230824,125800,8076940,4030,4030,4030,4030,0
20230824,125700,8076940,4030,4030,4030,4030,0
20230824,125600,8076940,4030,4030,4030,4030,0
20230824,125500,8076940,4030,4030,4030,4030,0
20230824,125400,8076940,4030,4030,4030,4030,1
20230824,125300,8072910,4030,4030,4030,4030,0
20230824,125200,8072910,4030,4030,4030,4030,0
20230824,125100,8072910,4030,4030,4030,4030,0
20230824,125000,8072910,4030,4030,4030,4030,0
20230824,124900,8072910,4030,4030,4030,4030,0
20230824,124800,8072910,4030,4030,4030,4030,0
20230824,124700,8072910,4030,4030,4030,4030,0
20230824,124600,8072910,4030,4030,4030,4030,0
20230824,124500,8072910,4030,4030,4030,4030,0
20230824,124400,8072910,4030,4030,4030,4030,0
20230824,124300,8072910,4030,4030,4030,4030,0
20230824,124200,8072910,4030,4030,4030,4030,0
20230824,124100,8072910,4030,4030,4030,4030,307
20230824,124000,6835700,4030,4030,4030,4030,0
20230824,123900,6835700,4030,4030,4030,4030,0
20230824,123800,6835700,4030,4030,4030,4030,0
20230824,123700,6835700,4030,4030,4030,4030,0
20230824,123600,6835700,4030,4030,4030,4030,0
20230824,123500,6835700,4030,4030,4030,4030,0
20230824,123400,6835700,4030,4030,4030,4030,0
20230824,123300,6835700,4030,4030,4030,4030,0
20230824,123200,6835700,4030,4030,4030,4030,0
20230824,123100,6835700,4030,4030,4030,4030,0
20230824,123000,6835700,4030,4030,4030,4030,0
20230824,122900,6835700,4030,4030,4030,4030,0
20230824,122800,6835700,4030,4030,4030,4030,0
20230824,122700,6835700,4030,4030,4030,4030,0
20230824,122600,6835700,4030,4030,4030,4030,0
20230824,122500,6835700,4030,4030,4030,4030,1
20230824,122400,6831670,4030,4030,4030,4030,0
20230824,122300,6831670,4030,4030,4030,4030,0
20230824,122200,6831670,4030,4030,4030,4030,0
20230824,122100,6831670,4030,4030,4030,4030,0
20230824,122000,6831670,4030,4030,4030,4030,0
20230824,121900,6831670,4030,4030,4030,4030,0
20230824,121800,6831670,4030,4030,4030,4030,0
20230824,121700,6831670,4030,4030,4030,4030,0
20230824,121600,6831670,4030,4030,4030,4030,0
20230824,121500,6831670,4030,4030,4030,4030,0
20230824,121400,6831670,4030,4030,4030,4030,0
20230824,121300,6831670,4030,4030,4030,4030,0
20230824,121200,6831670,4030,4030,4030,4030,0
20230824,121100,6831670,4030,4030,4030,4030,0
20230824,121000,6831670,4030,4030,4030,4030,0
20230824,120900,6831670,4030,4030,4030,4030,0
20230824,120800,6831670,4030,4030,4030,4030,0
20230824,120700,6831670,4030,4030,4030,4030,0
20230824,120600,6831670,4030,4030,4030,4030,1
20230824,120500,6827640,4015,4015,4015,4015,0
20230824,120400,6827640,4015,4015,4015,4015,0
20230824,120300,6827640,4015,4015,4015,4015,0
20230824,120200,6827640,4015,4015,4015,4015,0
20230824,120100,6827640,4015,4015,4015,4015,0
20230824,120000,6827640,4015,4015,4015,4015,0
20230824,115900,6827640,4015,4015,4015,4015,0
20230824,115800,6827640,4015,4015,4015,4015,0
20230824,115700,6827640,4015,4015,4015,4015,0
20230824,115600,6827640,4015,4015,4015,4015,0
20230824,115500,6827640,4015,4015,4015,4015,0
20230824,115400,6827640,4015,4015,4015,4015,0
20230824,115300,6827640,4015,4015,4015,4015,0
20230824,115200,6827640,4015,4015,4015,4015,0
20230824,115100,6827640,4015,4015,4015,4015,0
20230824,115000,6827640,4015,4015,4015,4015,0
20230824,114900,6827640,4015,4015,4015,4015,0
20230824,114800,6827640,4015,4015,4015,4015,0
20230824,114700,6827640,4015,4015,4015,4015,0
20230824,114600,6827640,4015,4015,4015,4015,0
20230824,114500,6827640,4015,4015,4015,4015,0
20230824,114400,6827640,4015,4015,4015,4015,0
20230824,114300,6827640,4015,4015,4015,4015,0
20230824,114200,6827640,4015,4015,4015,4015,0
20230824,114100,6827640,4015,4015,4015,4015,0
20230824,114000,6827640,4015,4015,4015,4015,0
20230824,113900,6827640,4015,4015,4015,4015,0
20230824,113800,6827640,4015,4015,4015,4015,0
20230824,113700,6827640,4015,4015,4015,4015,0
20230824,113600,6827640,4015,4015,4015,4015,0
20230824,113500,6827640,4015,4015,4015,4015,0
20230824,113400,6827640,4015,4020,4020,4015,7
20230824,113300,6799520,4040,4040,4040,4040,0
20230824,113200,6799520,4040,4030,4040,4030,3
20230824,113100,6787420,4040,4040,4040,4040,0
20230824,113000,6787420,4040,4040,4040,4040,0
20230824,112900,6787420,4040,4040,4040,4040,0
20230824,112800,6787420,4040,4040,4040,4040,0
20230824,112700,6787420,4040,4040,4040,4040,0
20230824,112600,6787420,4040,4040,4040,4040,0
20230824,112500,6787420,4040,4030,4040,4030,24
20230824,112400,6690660,4040,4040,4040,4040,13
20230824,112300,6638140,4040,4040,4040,4040,0
20230824,112200,6638140,4040,4040,4040,4040,0
20230824,112100,6638140,4040,4040,4040,4040,0
20230824,112000,6638140,4040,4040,4040,4040,0
20230824,111900,6638140,4040,4030,4045,4030,25
20230824,111800,6537330,4045,4045,4045,4045,0
20230824,111700,6537330,4045,4045,4045,4045,0
20230824,111600,6537330,4045,4045,4045,4045,0
20230824,111500,6537330,4045,4045,4045,4045,0
20230824,111400,6537330,4045,4035,4045,4035,37
20230824,111300,6388015,4045,4045,4045,4045,0
20230824,111200,6388015,4045,4045,4045,4045,0
20230824,111100,6388015,4045,4045,4045,4045,0
20230824,111000,6388015,4045,4045,4045,4045,0
20230824,110900,6388015,4045,4045,4045,4045,0
20230824,110800,6388015,4045,4045,4045,4045,0
20230824,110700,6388015,4045,4045,4045,4045,0
20230824,110600,6388015,4045,4045,4045,4045,0
20230824,110500,6388015,4045,4045,4045,4045,0
20230824,110400,6388015,4045,4045,4045,4045,0
20230824,110300,6388015,4045,4045,4045,4045,0
20230824,110200,6388015,4045,4045,4045,4045,0
20230824,110100,6388015,4045,4045,4045,4045,0
20230824,110000,6388015,4045,4045,4045,4045,1
20230824,105900,6383970,4045,4045,4045,4045,95
20230824,105800,5999695,4040,4040,4040,4040,0
20230824,105700,5999695,4040,4040,4040,4040,0
20230824,105600,5999695,4040,4040,4040,4040,0
20230824,105500,5999695,4040,4040,4040,4040,0
20230824,105400,5999695,4040,4040,4040,4040,0
20230824,105300,5999695,4040,4040,4040,4040,0
20230824,105200,5999695,4040,4040,4040,4040,0
20230824,105100,5999695,4040,4040,4040,4040,0
20230824,105000,5999695,4040,4040,4040,4040,0
20230824,104900,5999695,4040,4040,4040,4040,0
20230824,104800,5999695,4040,4040,4040,4040,0
20230824,104700,5999695,4040,4040,4040,4040,0
20230824,104600,5999695,4040,4040,4040,4040,0
20230824,104500,5999695,4040,4045,4045,4040,294
20230824,104400,4810470,4050,4050,4050,4050,0
20230824,104300,4810470,4050,4050,4050,4050,0
20230824,104200,4810470,4050,4050,4050,4050,0
20230824,104100,4810470,4050,4050,4050,4050,0
20230824,104000,4810470,4050,4050,4050,4050,0
20230824,103900,4810470,4050,4050,4050,4050,0
20230824,103800,4810470,4050,4050,4050,4050,0
20230824,103700,4810470,4050,4050,4050,4050,0
20230824,103600,4810470,4050,4050,4050,4050,0
20230824,103500,4810470,4050,4050,4050,4050,0
20230824,103400,4810470,4050,4050,4050,4050,13
20230824,103300,4757820,4050,4050,4050,4050,0
20230824,103200,4757820,4050,4050,4050,4050,0
20230824,103100,4757820,4050,4050,4050,4050,0
20230824,103000,4757820,4050,4050,4050,4050,0
20230824,102900,4757820,4050,4050,4050,4050,0
20230824,102800,4757820,4050,4050,4050,4050,0
20230824,102700,4757820,4050,4050,4050,4050,0
20230824,102600,4757820,4050,4050,4050,4050,0
20230824,102500,4757820,4050,4050,4050,4050,0
20230824,102400,4757820,4050,4050,4050,4050,0
20230824,102300,4757820,4050,4050,4050,4050,0
20230824,102200,4757820,4050,4050,4050,4050,0
20230824,102100,4757820,4050,4050,4050,4050,0
20230824,102000,4757820,4050,4050,4050,4050,0
20230824,101900,4757820,4050,4050,4050,4050,0
20230824,101800,4757820,4050,4050,4050,4050,0
20230824,101700,4757820,4050,4050,4050,4050,0
20230824,101600,4757820,4050,4050,4050,4050,0
20230824,101500,4757820,4050,4050,4050,4050,0
20230824,101400,4757820,4050,4050,4050,4050,0
20230824,101300,4757820,4050,4050,4050,4050,0
20230824,101200,4757820,4050,4050,4050,4050,3
20230824,101100,4745670,4050,4045,4050,4045,110
20230824,101000,4300640,4045,4045,4045,4045,0
20230824,100900,4300640,4045,4045,4045,4045,0
20230824,100800,4300640,4045,4045,4045,4045,0
20230824,100700,4300640,4045,4040,4045,4040,11
20230824,100600,4256150,4035,4035,4035,4035,0
20230824,100500,4256150,4035,4035,4035,4035,11
20230824,100400,4211765,4035,4035,4035,4035,0
20230824,100300,4211765,4035,4035,4035,4035,0
20230824,100200,4211765,4035,4035,4035,4035,0
20230824,100100,4211765,4035,4035,4035,4035,0
20230824,100000,4211765,4035,4035,4035,4035,0
20230824,095900,4211765,4035,4035,4035,4035,0
20230824,095800,4211765,4035,4035,4035,4035,0
20230824,095700,4211765,4035,4035,4035,4035,0
20230824,095600,4211765,4035,4035,4035,4035,2
20230824,095500,4203695,4045,4045,4045,4045,3
20230824,095400,4191560,4045,4045,4045,4045,0
20230824,095300,4191560,4045,4045,4045,4045,0
20230824,095200,4191560,4045,4045,4045,4045,3
20230824,095100,4179425,4045,4045,4045,4045,0
20230824,095000,4179425,4045,4045,4045,4045,10
20230824,094900,4138975,4045,4045,4045,4045,3
20230824,094800,4126840,4045,4045,4045,4045,0
20230824,094700,4126840,4045,4045,4045,4045,5
20230824,094600,4106615,4045,4045,4045,4045,2
20230824,094500,4098525,4045,4045,4045,4045,0
20230824,094400,4098525,4045,4045,4045,4045,0
20230824,094300,4098525,4045,4045,4045,4045,0
20230824,094200,4098525,4045,4045,4045,4040,151
20230824,094100,3488395,4040,4040,4040,4040,3
20230824,094000,3476275,4040,4040,4040,4040,4
20230824,093900,3460115,4035,4035,4035,4035,5
20230824,093800,3439940,4035,4035,4035,4035,30
20230824,093700,3318890,4035,4035,4035,4035,3
20230824,093600,3306785,4035,4035,4035,4035,3
20230824,093500,3294680,4030,4010,4030,4010,150
20230824,093400,2692945,4010,4010,4010,4005,8
20230824,093300,2660875,4005,4005,4010,4005,10
20230824,093200,2620795,4000,4000,4000,4000,50
20230824,093100,2420795,4000,4000,4000,4000,0
20230824,093000,2420795,4000,4000,4000,4000,0
20230824,092900,2420795,4000,4000,4000,4000,2
20230824,092800,2412795,4000,4000,4000,4000,0
20230824,092700,2412795,4000,4000,4000,4000,1
20230824,092600,2408795,3990,3990,3990,3990,0
20230824,092500,2408795,3990,3990,3990,3990,2
20230824,092400,2400815,3990,3990,3990,3990,0
20230824,092300,2400815,3990,3990,3990,3990,0
20230824,092200,2400815,3990,3990,3990,3990,37
20230824,092100,2253185,3995,3995,3995,3995,0
20230824,092000,2253185,3995,3995,3995,3995,0
20230824,091900,2253185,3995,3995,3995,3995,50
20230824,091800,2053435,3990,3990,3990,3990,0
20230824,091700,2053435,3990,3990,3990,3990,21
20230824,091600,1969645,3995,3995,3995,3995,0
20230824,091500,1969645,3995,3995,3995,3995,1
20230824,091400,1965650,3990,3990,3990,3990,3
20230824,091300,1953680,3995,3995,3995,3995,0
20230824,091200,1953680,3995,3995,3995,3995,0
20230824,091100,1953680,3995,3995,3995,3995,0
20230824,091000,1953680,3995,3995,3995,3995,109
20230824,090900,1518225,3995,3995,3995,3995,0
20230824,090800,1518225,3995,3995,3995,3995,0
20230824,090700,1518225,3995,3995,3995,3995,0
20230824,090600,1518225,3995,3995,3995,3995,5
20230824,090500,1498250,3995,4005,4010,3995,20
20230824,090400,1418225,3995,3995,3995,3995,0
20230824,090300,1418225,3995,3995,3995,3995,46
20230824,090200,1234455,3995,3995,3995,3995,231
20230824,090100,311610,3995,3995,3995,3995,0
20230824,090000,311610,3995,3995,3995,3995,78