KissMeData/445360/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205500,3755500,2030,2030,2030,2030,5
20230823,205400,3755500,2030,2030,2030,2030,0
20230823,205300,3755500,2030,2030,2030,2030,0
20230823,205200,3755500,2030,2030,2030,2030,0
20230823,205100,3755500,2030,2030,2030,2030,0
20230823,205000,3755500,2030,2030,2030,2030,0
20230823,204900,3755500,2030,2030,2030,2030,0
20230823,204800,3755500,2030,2030,2030,2030,0
20230823,204700,3755500,2030,2030,2030,2030,0
20230823,204600,3755500,2030,2030,2030,2030,0
20230823,204500,3755500,2030,2030,2030,2030,0
20230823,204400,3755500,2030,2030,2030,2030,0
20230823,204300,3755500,2030,2030,2030,2030,0
20230823,204200,3755500,2030,2030,2030,2030,0
20230823,204100,3755500,2030,2030,2030,2030,0
20230823,204000,3755500,2030,2030,2030,2030,0
20230823,203900,3755500,2030,2030,2030,2030,0
20230823,203800,3755500,2030,2030,2030,2030,0
20230823,203700,3755500,2030,2030,2030,2030,0
20230823,203600,3755500,2030,2030,2030,2030,0
20230823,203500,3755500,2030,2030,2030,2030,0
20230823,203400,3755500,2030,2030,2030,2030,0
20230823,203300,3755500,2030,2030,2030,2030,0
20230823,203200,3755500,2030,2030,2030,2030,0
20230823,203100,3755500,2030,2030,2030,2030,0
20230823,203000,3755500,2030,2030,2030,2030,0
20230823,202900,3755500,2030,2030,2030,2030,0
20230823,202800,3755500,2030,2030,2030,2030,0
20230823,202700,3755500,2030,2030,2030,2030,0
20230823,202600,3755500,2030,2030,2030,2030,0
20230823,202500,3755500,2030,2030,2030,2030,5
20230823,202400,3755500,2030,2030,2030,2030,0
20230823,202300,3755500,2030,2030,2030,2030,0
20230823,202200,3755500,2030,2030,2030,2030,0
20230823,202100,3755500,2030,2030,2030,2030,0
20230823,202000,3755500,2030,2030,2030,2030,0
20230823,201900,3755500,2030,2030,2030,2030,0
20230823,201800,3755500,2030,2030,2030,2030,0
20230823,201700,3755500,2030,2030,2030,2030,0
20230823,201600,3755500,2030,2030,2030,2030,0
20230823,201500,3755500,2030,2030,2030,2030,0
20230823,201400,3755500,2030,2030,2030,2030,0
20230823,201300,3755500,2030,2030,2030,2030,0
20230823,201200,3755500,2030,2030,2030,2030,0
20230823,201100,3755500,2030,2030,2030,2030,0
20230823,201000,3755500,2030,2030,2030,2030,0
20230823,200900,3755500,2030,2030,2030,2030,0
20230823,200800,3755500,2030,2030,2030,2030,0
20230823,200700,3755500,2030,2030,2030,2030,0
20230823,200600,3755500,2030,2030,2030,2030,0
20230823,200500,3755500,2030,2030,2030,2030,0
20230823,200400,3755500,2030,2030,2030,2030,0
20230823,200300,3755500,2030,2030,2030,2030,0
20230823,200200,3755500,2030,2030,2030,2030,0
20230823,200100,3755500,2030,2030,2030,2030,0
20230823,200000,3755500,2030,2030,2030,2030,0
20230823,195900,3755500,2030,2030,2030,2030,0
20230823,195800,3755500,2030,2030,2030,2030,0
20230823,195700,3755500,2030,2030,2030,2030,0
20230823,195600,3755500,2030,2030,2030,2030,0
20230823,195500,3755500,2030,2030,2030,2030,5
20230823,195400,3755500,2030,2030,2030,2030,0
20230823,195300,3755500,2030,2030,2030,2030,0
20230823,195200,3755500,2030,2030,2030,2030,0
20230823,195100,3755500,2030,2030,2030,2030,0
20230823,195000,3755500,2030,2030,2030,2030,0
20230823,194900,3755500,2030,2030,2030,2030,0
20230823,194800,3755500,2030,2030,2030,2030,0
20230823,194700,3755500,2030,2030,2030,2030,0
20230823,194600,3755500,2030,2030,2030,2030,0
20230823,194500,3755500,2030,2030,2030,2030,0
20230823,194400,3755500,2030,2030,2030,2030,0
20230823,194300,3755500,2030,2030,2030,2030,0
20230823,194200,3755500,2030,2030,2030,2030,0
20230823,194100,3755500,2030,2030,2030,2030,0
20230823,194000,3755500,2030,2030,2030,2030,0
20230823,193900,3755500,2030,2030,2030,2030,0
20230823,193800,3755500,2030,2030,2030,2030,0
20230823,193700,3755500,2030,2030,2030,2030,0
20230823,193600,3755500,2030,2030,2030,2030,0
20230823,193500,3755500,2030,2030,2030,2030,0
20230823,193400,3755500,2030,2030,2030,2030,0
20230823,193300,3755500,2030,2030,2030,2030,0
20230823,193200,3755500,2030,2030,2030,2030,0
20230823,193100,3755500,2030,2030,2030,2030,0
20230823,193000,3755500,2030,2030,2030,2030,0
20230823,192900,3755500,2030,2030,2030,2030,0
20230823,192800,3755500,2030,2030,2030,2030,0
20230823,192700,3755500,2030,2030,2030,2030,0
20230823,192600,3755500,2030,2030,2030,2030,0
20230823,192500,3755500,2030,2030,2030,2030,5
20230823,192400,3755500,2030,2030,2030,2030,0
20230823,192300,3755500,2030,2030,2030,2030,0
20230823,192200,3755500,2030,2030,2030,2030,0
20230823,192100,3755500,2030,2030,2030,2030,0
20230823,192000,3755500,2030,2030,2030,2030,0
20230823,191900,3755500,2030,2030,2030,2030,0
20230823,191800,3755500,2030,2030,2030,2030,0
20230823,191700,3755500,2030,2030,2030,2030,0
20230823,191600,3755500,2030,2030,2030,2030,0
20230823,191500,3755500,2030,2030,2030,2030,0
20230823,191400,3755500,2030,2030,2030,2030,0
20230823,191300,3755500,2030,2030,2030,2030,0
20230823,191200,3755500,2030,2030,2030,2030,0
20230823,191100,3755500,2030,2030,2030,2030,0
20230823,191000,3755500,2030,2030,2030,2030,0
20230823,190900,3755500,2030,2030,2030,2030,0
20230823,190800,3755500,2030,2030,2030,2030,0
20230823,190700,3755500,2030,2030,2030,2030,0
20230823,190600,3755500,2030,2030,2030,2030,0
20230823,190500,3755500,2030,2030,2030,2030,0
20230823,190400,3755500,2030,2030,2030,2030,0
20230823,190300,3755500,2030,2030,2030,2030,0
20230823,190200,3755500,2030,2030,2030,2030,0
20230823,190100,3755500,2030,2030,2030,2030,0
20230823,190000,3755500,2030,2030,2030,2030,0
20230823,185900,3755500,2030,2030,2030,2030,0
20230823,185800,3755500,2030,2030,2030,2030,0
20230823,185700,3755500,2030,2030,2030,2030,0
20230823,185600,3755500,2030,2030,2030,2030,0
20230823,185500,3755500,2030,2030,2030,2030,5
20230823,185400,3755500,2030,2030,2030,2030,0
20230823,185300,3755500,2030,2030,2030,2030,0
20230823,185200,3755500,2030,2030,2030,2030,0
20230823,185100,3755500,2030,2030,2030,2030,0
20230823,185000,3755500,2030,2030,2030,2030,0
20230823,184900,3755500,2030,2030,2030,2030,0
20230823,184800,3755500,2030,2030,2030,2030,0
20230823,184700,3755500,2030,2030,2030,2030,0
20230823,184600,3755500,2030,2030,2030,2030,0
20230823,184500,3755500,2030,2030,2030,2030,0
20230823,184400,3755500,2030,2030,2030,2030,0
20230823,184300,3755500,2030,2030,2030,2030,0
20230823,184200,3755500,2030,2030,2030,2030,0
20230823,184100,3755500,2030,2030,2030,2030,0
20230823,184000,3755500,2030,2030,2030,2030,0
20230823,183900,3755500,2030,2030,2030,2030,0
20230823,183800,3755500,2030,2030,2030,2030,0
20230823,183700,3755500,2030,2030,2030,2030,0
20230823,183600,3755500,2030,2030,2030,2030,0
20230823,183500,3755500,2030,2030,2030,2030,0
20230823,183400,3755500,2030,2030,2030,2030,0
20230823,183300,3755500,2030,2030,2030,2030,0
20230823,183200,3755500,2030,2030,2030,2030,0
20230823,183100,3755500,2030,2030,2030,2030,0
20230823,183000,3755500,2030,2030,2030,2030,0
20230823,182900,3755500,2030,2030,2030,2030,0
20230823,182800,3755500,2030,2030,2030,2030,0
20230823,182700,3755500,2030,2030,2030,2030,0
20230823,182600,3755500,2030,2030,2030,2030,0
20230823,182500,3755500,2030,2030,2030,2030,5
20230823,182400,3755500,2030,2030,2030,2030,0
20230823,182300,3755500,2030,2030,2030,2030,0
20230823,182200,3755500,2030,2030,2030,2030,0
20230823,182100,3755500,2030,2030,2030,2030,0
20230823,182000,3755500,2030,2030,2030,2030,0
20230823,181900,3755500,2030,2030,2030,2030,0
20230823,181800,3755500,2030,2030,2030,2030,0
20230823,181700,3755500,2030,2030,2030,2030,0
20230823,181600,3755500,2030,2030,2030,2030,0
20230823,181500,3755500,2030,2030,2030,2030,0
20230823,181400,3755500,2030,2030,2030,2030,0
20230823,181300,3755500,2030,2030,2030,2030,0
20230823,181200,3755500,2030,2030,2030,2030,0
20230823,181100,3755500,2030,2030,2030,2030,0
20230823,181000,3755500,2030,2030,2030,2030,0
20230823,180900,3755500,2030,2030,2030,2030,0
20230823,180800,3755500,2030,2030,2030,2030,0
20230823,180700,3755500,2030,2030,2030,2030,0
20230823,180600,3755500,2030,2030,2030,2030,0
20230823,180500,3755500,2030,2030,2030,2030,0
20230823,180400,3755500,2030,2030,2030,2030,0
20230823,180300,3755500,2030,2030,2030,2030,0
20230823,180200,3755500,2030,2030,2030,2030,0
20230823,180100,3755500,2030,2030,2030,2030,0
20230823,180000,3755500,2030,2030,2030,2030,0
20230823,175900,3755500,2030,2030,2030,2030,0
20230823,175800,3755500,2030,2030,2030,2030,0
20230823,175700,3755500,2030,2030,2030,2030,0
20230823,175600,3755500,2030,2030,2030,2030,0
20230823,175500,3755500,2030,2030,2030,2030,5
20230823,175400,3755500,2030,2030,2030,2030,0
20230823,175300,3755500,2030,2030,2030,2030,0
20230823,175200,3755500,2030,2030,2030,2030,0
20230823,175100,3755500,2030,2030,2030,2030,0
20230823,175000,3755500,2030,2030,2030,2030,0
20230823,174900,3755500,2030,2030,2030,2030,0
20230823,174800,3755500,2030,2030,2030,2030,0
20230823,174700,3755500,2030,2030,2030,2030,0
20230823,174600,3755500,2030,2030,2030,2030,0
20230823,174500,3755500,2030,2030,2030,2030,0
20230823,174400,3755500,2030,2030,2030,2030,0
20230823,174300,3755500,2030,2030,2030,2030,0
20230823,174200,3755500,2030,2030,2030,2030,0
20230823,174100,3755500,2030,2030,2030,2030,0
20230823,174000,3755500,2030,2030,2030,2030,0
20230823,173900,3755500,2030,2030,2030,2030,0
20230823,173800,3755500,2030,2030,2030,2030,0
20230823,173700,3755500,2030,2030,2030,2030,0
20230823,173600,3755500,2030,2030,2030,2030,0
20230823,173500,3755500,2030,2030,2030,2030,0
20230823,173400,3755500,2030,2030,2030,2030,0
20230823,173300,3755500,2030,2030,2030,2030,0
20230823,173200,3755500,2030,2030,2030,2030,0
20230823,173100,3755500,2030,2030,2030,2030,0
20230823,173000,3755500,2030,2030,2030,2030,0
20230823,172900,3755500,2030,2030,2030,2030,0
20230823,172800,3755500,2030,2030,2030,2030,0
20230823,172700,3755500,2030,2030,2030,2030,0
20230823,172600,3755500,2030,2030,2030,2030,0
20230823,172500,3755500,2030,2030,2030,2030,5
20230823,172400,3755500,2030,2030,2030,2030,0
20230823,172300,3755500,2030,2030,2030,2030,0
20230823,172200,3755500,2030,2030,2030,2030,0
20230823,172100,3755500,2030,2030,2030,2030,0
20230823,172000,3755500,2030,2030,2030,2030,0
20230823,171900,3755500,2030,2030,2030,2030,0
20230823,171800,3755500,2030,2030,2030,2030,0
20230823,171700,3755500,2030,2030,2030,2030,0
20230823,171600,3755500,2030,2030,2030,2030,0
20230823,171500,3755500,2030,2030,2030,2030,0
20230823,171400,3755500,2030,2030,2030,2030,0
20230823,171300,3755500,2030,2030,2030,2030,0
20230823,171200,3755500,2030,2030,2030,2030,0
20230823,171100,3755500,2030,2030,2030,2030,0
20230823,171000,3755500,2030,2030,2030,2030,0
20230823,170900,3755500,2030,2030,2030,2030,0
20230823,170800,3755500,2030,2030,2030,2030,0
20230823,170700,3755500,2030,2030,2030,2030,0
20230823,170600,3755500,2030,2030,2030,2030,0
20230823,170500,3755500,2030,2030,2030,2030,0
20230823,170400,3755500,2030,2030,2030,2030,0
20230823,170300,3755500,2030,2030,2030,2030,0
20230823,170200,3755500,2030,2030,2030,2030,0
20230823,170100,3755500,2030,2030,2030,2030,0
20230823,170000,3755500,2030,2030,2030,2030,0
20230823,165900,3755500,2030,2030,2030,2030,0
20230823,165800,3755500,2030,2030,2030,2030,0
20230823,165700,3755500,2030,2030,2030,2030,0
20230823,165600,3755500,2030,2030,2030,2030,0
20230823,165500,3755500,2030,2030,2030,2030,5
20230823,165400,3755500,2030,2030,2030,2030,0
20230823,165300,3755500,2030,2030,2030,2030,0
20230823,165200,3755500,2030,2030,2030,2030,0
20230823,165100,3755500,2030,2030,2030,2030,0
20230823,165000,3755500,2030,2030,2030,2030,0
20230823,164900,3755500,2030,2030,2030,2030,0
20230823,164800,3755500,2030,2030,2030,2030,0
20230823,164700,3755500,2030,2030,2030,2030,0
20230823,164600,3755500,2030,2030,2030,2030,0
20230823,164500,3755500,2030,2030,2030,2030,0
20230823,164400,3755500,2030,2030,2030,2030,0
20230823,164300,3755500,2030,2030,2030,2030,0
20230823,164200,3755500,2030,2030,2030,2030,0
20230823,164100,3755500,2030,2030,2030,2030,0
20230823,164000,3755500,2030,2030,2030,2030,0
20230823,163900,3755500,2030,2030,2030,2030,0
20230823,163800,3755500,2030,2030,2030,2030,0
20230823,163700,3755500,2030,2030,2030,2030,0
20230823,163600,3755500,2030,2030,2030,2030,0
20230823,163500,3755500,2030,2030,2030,2030,0
20230823,163400,3755500,2030,2030,2030,2030,0
20230823,163300,3755500,2030,2030,2030,2030,0
20230823,163200,3755500,2030,2030,2030,2030,0
20230823,163100,3755500,2030,2030,2030,2030,0
20230823,163000,3755500,2030,2030,2030,2030,0
20230823,162900,3755500,2030,2030,2030,2030,0
20230823,162800,3755500,2030,2030,2030,2030,0
20230823,162700,3755500,2030,2030,2030,2030,0
20230823,162600,3755500,2030,2030,2030,2030,0
20230823,162500,3755500,2030,2030,2030,2030,5
20230823,162400,3755500,2030,2030,2030,2030,0
20230823,162300,3755500,2030,2030,2030,2030,0
20230823,162200,3755500,2030,2030,2030,2030,0
20230823,162100,3755500,2030,2030,2030,2030,0
20230823,162000,3755500,2030,2030,2030,2030,0
20230823,161900,3755500,2030,2030,2030,2030,0
20230823,161800,3755500,2030,2030,2030,2030,0
20230823,161700,3755500,2030,2030,2030,2030,0
20230823,161600,3755500,2030,2030,2030,2030,0
20230823,161500,3755500,2030,2030,2030,2030,0
20230823,161400,3755500,2030,2030,2030,2030,0
20230823,161300,3755500,2030,2030,2030,2030,0
20230823,161200,3755500,2030,2030,2030,2030,0
20230823,161100,3755500,2030,2030,2030,2030,0
20230823,161000,3755500,2030,2030,2030,2030,0
20230823,160900,3755500,2030,2030,2030,2030,0
20230823,160800,3755500,2030,2030,2030,2030,0
20230823,160700,3755500,2030,2030,2030,2030,0
20230823,160600,3755500,2030,2030,2030,2030,0
20230823,160500,3755500,2030,2030,2030,2030,0
20230823,160400,3755500,2030,2030,2030,2030,0
20230823,160300,3755500,2030,2030,2030,2030,0
20230823,160200,3755500,2030,2030,2030,2030,0
20230823,160100,3755500,2030,2030,2030,2030,0
20230823,160000,3755500,2030,2030,2030,2030,0
20230823,155900,3755500,2030,2030,2030,2030,0
20230823,155800,3755500,2030,2030,2030,2030,0
20230823,155700,3755500,2030,2030,2030,2030,0
20230823,155600,3755500,2030,2030,2030,2030,0
20230823,155500,3755500,2030,2030,2030,2030,5
20230823,155400,3755500,2030,2030,2030,2030,0
20230823,155300,3755500,2030,2030,2030,2030,0
20230823,155200,3755500,2030,2030,2030,2030,0
20230823,155100,3755500,2030,2030,2030,2030,0
20230823,155000,3755500,2030,2030,2030,2030,0
20230823,154900,3755500,2030,2030,2030,2030,0
20230823,154800,3755500,2030,2030,2030,2030,0
20230823,154700,3755500,2030,2030,2030,2030,0
20230823,154600,3755500,2030,2030,2030,2030,0
20230823,154500,3755500,2030,2030,2030,2030,0
20230823,154400,3755500,2030,2030,2030,2030,0
20230823,154300,3755500,2030,2030,2030,2030,0
20230823,154200,3755500,2030,2030,2030,2030,0
20230823,154100,3755500,2030,2030,2030,2030,0
20230823,154000,3755500,2030,2030,2030,2030,0
20230823,153900,3755500,2030,2030,2030,2030,0
20230823,153800,3755500,2030,2030,2030,2030,0
20230823,153700,3755500,2030,2030,2030,2030,0
20230823,153600,3755500,2030,2030,2030,2030,0
20230823,153500,3755500,2030,2030,2030,2030,0
20230823,153400,3755500,2030,2030,2030,2030,0
20230823,153300,3755500,2030,2030,2030,2030,0
20230823,153200,3755500,2030,2030,2030,2030,0
20230823,153100,3755500,2030,2030,2030,2030,0
20230823,153000,3755500,2030,2030,2030,2030,5
20230823,152900,3745350,2030,2030,2030,2030,0
20230823,152800,3745350,2030,2030,2030,2030,0
20230823,152700,3745350,2030,2030,2030,2030,0
20230823,152600,3745350,2030,2030,2030,2030,0
20230823,152500,3745350,2030,2030,2030,2030,0
20230823,152400,3745350,2030,2030,2030,2030,0
20230823,152300,3745350,2030,2030,2030,2030,0
20230823,152200,3745350,2030,2030,2030,2030,0
20230823,152100,3745350,2030,2030,2030,2030,0
20230823,152000,3745350,2030,2030,2030,2030,0
20230823,151900,3745350,2030,2030,2030,2030,0
20230823,151800,3745350,2030,2030,2030,2030,0
20230823,151700,3745350,2030,2030,2030,2030,0
20230823,151600,3745350,2030,2030,2030,2030,1
20230823,151500,3743320,2015,2015,2015,2015,0
20230823,151400,3743320,2015,2015,2015,2015,340
20230823,151300,3058220,2025,2025,2025,2025,0
20230823,151200,3058220,2025,2025,2025,2025,0
20230823,151100,3058220,2025,2025,2025,2025,0
20230823,151000,3058220,2025,2025,2025,2025,0
20230823,150900,3058220,2025,2025,2025,2025,0
20230823,150800,3058220,2025,2025,2025,2025,0
20230823,150700,3058220,2025,2025,2025,2025,0
20230823,150600,3058220,2025,2025,2025,2025,0
20230823,150500,3058220,2025,2025,2025,2025,0
20230823,150400,3058220,2025,2025,2025,2025,0
20230823,150300,3058220,2025,2025,2025,2025,0
20230823,150200,3058220,2025,2025,2025,2025,0
20230823,150100,3058220,2025,2025,2025,2025,0
20230823,150000,3058220,2025,2025,2025,2025,0
20230823,145900,3058220,2025,2025,2025,2025,0
20230823,145800,3058220,2025,2025,2025,2025,0
20230823,145700,3058220,2025,2025,2025,2025,0
20230823,145600,3058220,2025,2025,2025,2025,0
20230823,145500,3058220,2025,2025,2025,2025,0
20230823,145400,3058220,2025,2025,2025,2025,0
20230823,145300,3058220,2025,2025,2025,2025,0
20230823,145200,3058220,2025,2025,2025,2025,0
20230823,145100,3058220,2025,2025,2025,2025,0
20230823,145000,3058220,2025,2025,2025,2025,0
20230823,144900,3058220,2025,2025,2025,2025,0
20230823,144800,3058220,2025,2025,2025,2025,0
20230823,144700,3058220,2025,2025,2025,2025,0
20230823,144600,3058220,2025,2025,2025,2025,0
20230823,144500,3058220,2025,2025,2025,2025,0
20230823,144400,3058220,2025,2025,2025,2025,0
20230823,144300,3058220,2025,2025,2025,2025,0
20230823,144200,3058220,2025,2025,2025,2025,0
20230823,144100,3058220,2025,2025,2025,2025,0
20230823,144000,3058220,2025,2025,2025,2025,0
20230823,143900,3058220,2025,2025,2025,2025,0
20230823,143800,3058220,2025,2025,2025,2025,0
20230823,143700,3058220,2025,2025,2025,2025,0
20230823,143600,3058220,2025,2025,2025,2025,0
20230823,143500,3058220,2025,2025,2025,2025,0
20230823,143400,3058220,2025,2025,2025,2025,0
20230823,143300,3058220,2025,2025,2025,2025,0
20230823,143200,3058220,2025,2025,2025,2025,0
20230823,143100,3058220,2025,2025,2025,2025,0
20230823,143000,3058220,2025,2025,2025,2025,0
20230823,142900,3058220,2025,2025,2025,2025,0
20230823,142800,3058220,2025,2025,2025,2025,0
20230823,142700,3058220,2025,2025,2025,2025,0
20230823,142600,3058220,2025,2025,2025,2025,0
20230823,142500,3058220,2025,2025,2025,2025,0
20230823,142400,3058220,2025,2025,2025,2025,0
20230823,142300,3058220,2025,2025,2025,2025,0
20230823,142200,3058220,2025,2025,2025,2025,0
20230823,142100,3058220,2025,2025,2025,2025,0
20230823,142000,3058220,2025,2025,2025,2025,0
20230823,141900,3058220,2025,2025,2025,2025,0
20230823,141800,3058220,2025,2025,2025,2025,0
20230823,141700,3058220,2025,2025,2025,2025,10
20230823,141600,3037970,2015,2015,2015,2015,0
20230823,141500,3037970,2015,2015,2015,2015,0
20230823,141400,3037970,2015,2015,2015,2015,0
20230823,141300,3037970,2015,2015,2015,2015,0
20230823,141200,3037970,2015,2015,2015,2015,0
20230823,141100,3037970,2015,2015,2015,2015,0
20230823,141000,3037970,2015,2015,2015,2015,0
20230823,140900,3037970,2015,2015,2015,2015,0
20230823,140800,3037970,2015,2015,2015,2015,0
20230823,140700,3037970,2015,2015,2015,2015,0
20230823,140600,3037970,2015,2015,2015,2015,0
20230823,140500,3037970,2015,2015,2015,2015,0
20230823,140400,3037970,2015,2015,2015,2015,0
20230823,140300,3037970,2015,2015,2015,2015,0
20230823,140200,3037970,2015,2015,2015,2015,0
20230823,140100,3037970,2015,2015,2015,2015,0
20230823,140000,3037970,2015,2015,2015,2015,0
20230823,135900,3037970,2015,2015,2015,2015,0
20230823,135800,3037970,2015,2015,2015,2015,0
20230823,135700,3037970,2015,2015,2015,2015,0
20230823,135600,3037970,2015,2015,2015,2015,0
20230823,135500,3037970,2015,2015,2015,2015,0
20230823,135400,3037970,2015,2015,2015,2015,0
20230823,135300,3037970,2015,2015,2015,2015,0
20230823,135200,3037970,2015,2015,2015,2015,0
20230823,135100,3037970,2015,2015,2015,2015,0
20230823,135000,3037970,2015,2015,2015,2015,0
20230823,134900,3037970,2015,2015,2015,2015,0
20230823,134800,3037970,2015,2015,2015,2015,0
20230823,134700,3037970,2015,2015,2015,2015,0
20230823,134600,3037970,2015,2015,2015,2015,0
20230823,134500,3037970,2015,2015,2015,2015,0
20230823,134400,3037970,2015,2015,2015,2015,0
20230823,134300,3037970,2015,2015,2015,2015,0
20230823,134200,3037970,2015,2015,2015,2015,0
20230823,134100,3037970,2015,2015,2015,2015,0
20230823,134000,3037970,2015,2015,2015,2015,0
20230823,133900,3037970,2015,2015,2015,2015,0
20230823,133800,3037970,2015,2015,2015,2015,0
20230823,133700,3037970,2015,2015,2015,2015,0
20230823,133600,3037970,2015,2015,2015,2015,0
20230823,133500,3037970,2015,2015,2015,2015,0
20230823,133400,3037970,2015,2015,2015,2015,0
20230823,133300,3037970,2015,2015,2015,2015,0
20230823,133200,3037970,2015,2015,2015,2015,0
20230823,133100,3037970,2015,2015,2015,2015,0
20230823,133000,3037970,2015,2015,2015,2015,0
20230823,132900,3037970,2015,2015,2015,2015,0
20230823,132800,3037970,2015,2015,2015,2015,0
20230823,132700,3037970,2015,2015,2015,2015,0
20230823,132600,3037970,2015,2015,2015,2015,0
20230823,132500,3037970,2015,2015,2015,2015,0
20230823,132400,3037970,2015,2015,2015,2015,0
20230823,132300,3037970,2015,2015,2015,2015,0
20230823,132200,3037970,2015,2015,2015,2015,0
20230823,132100,3037970,2015,2015,2015,2015,0
20230823,132000,3037970,2015,2015,2015,2015,0
20230823,131900,3037970,2015,2015,2015,2015,0
20230823,131800,3037970,2015,2015,2015,2015,0
20230823,131700,3037970,2015,2015,2015,2015,0
20230823,131600,3037970,2015,2015,2015,2015,0
20230823,131500,3037970,2015,2015,2015,2015,0
20230823,131400,3037970,2015,2020,2020,2015,500
20230823,131300,2030125,2020,2020,2020,2020,0
20230823,131200,2030125,2020,2020,2020,2020,0
20230823,131100,2030125,2020,2020,2020,2020,0
20230823,131000,2030125,2020,2020,2020,2020,0
20230823,130900,2030125,2020,2020,2020,2020,0
20230823,130800,2030125,2020,2020,2020,2020,0
20230823,130700,2030125,2020,2020,2020,2020,0
20230823,130600,2030125,2020,2020,2020,2020,0
20230823,130500,2030125,2020,2020,2020,2020,0
20230823,130400,2030125,2020,2020,2020,2020,0
20230823,130300,2030125,2020,2020,2020,2020,0
20230823,130200,2030125,2020,2020,2020,2020,0
20230823,130100,2030125,2020,2020,2020,2020,0
20230823,130000,2030125,2020,2020,2020,2020,0
20230823,125900,2030125,2020,2020,2020,2020,0
20230823,125800,2030125,2020,2020,2020,2020,0
20230823,125700,2030125,2020,2020,2020,2020,0
20230823,125600,2030125,2020,2020,2020,2020,0
20230823,125500,2030125,2020,2020,2020,2020,0
20230823,125400,2030125,2020,2020,2020,2020,0
20230823,125300,2030125,2020,2020,2020,2020,0
20230823,125200,2030125,2020,2020,2020,2020,0
20230823,125100,2030125,2020,2020,2020,2020,0
20230823,125000,2030125,2020,2020,2020,2020,0
20230823,124900,2030125,2020,2020,2020,2020,0
20230823,124800,2030125,2020,2020,2020,2020,0
20230823,124700,2030125,2020,2020,2020,2020,0
20230823,124600,2030125,2020,2020,2020,2020,1000
20230823,124500,10125,2025,2025,2025,2025,0
20230823,124400,10125,2025,2025,2025,2025,0
20230823,124300,10125,2025,2025,2025,2025,0
20230823,124200,10125,2025,2025,2025,2025,0
20230823,124100,10125,2025,2025,2025,2025,0
20230823,124000,10125,2025,2025,2025,2025,0
20230823,123900,10125,2025,2025,2025,2025,0
20230823,123800,10125,2025,2025,2025,2025,0
20230823,123700,10125,2025,2025,2025,2025,0
20230823,123600,10125,2025,2025,2025,2025,0
20230823,123500,10125,2025,2025,2025,2025,0
20230823,123400,10125,2025,2025,2025,2025,0
20230823,123300,10125,2025,2025,2025,2025,0
20230823,123200,10125,2025,2025,2025,2025,0
20230823,123100,10125,2025,2025,2025,2025,0
20230823,123000,10125,2025,2025,2025,2025,0
20230823,122900,10125,2025,2025,2025,2025,0
20230823,122800,10125,2025,2025,2025,2025,0
20230823,122700,10125,2025,2025,2025,2025,0
20230823,122600,10125,2025,2025,2025,2025,0
20230823,122500,10125,2025,2025,2025,2025,0
20230823,122400,10125,2025,2025,2025,2025,0
20230823,122300,10125,2025,2025,2025,2025,0
20230823,122200,10125,2025,2025,2025,2025,0
20230823,122100,10125,2025,2025,2025,2025,0
20230823,122000,10125,2025,2025,2025,2025,0
20230823,121900,10125,2025,2025,2025,2025,0
20230823,121800,10125,2025,2025,2025,2025,0
20230823,121700,10125,2025,2025,2025,2025,0
20230823,121600,10125,2025,2025,2025,2025,0
20230823,121500,10125,2025,2025,2025,2025,0
20230823,121400,10125,2025,2025,2025,2025,0
20230823,121300,10125,2025,2025,2025,2025,0
20230823,121200,10125,2025,2025,2025,2025,0
20230823,121100,10125,2025,2025,2025,2025,0
20230823,121000,10125,2025,2025,2025,2025,0
20230823,120900,10125,2025,2025,2025,2025,0
20230823,120800,10125,2025,2025,2025,2025,0
20230823,120700,10125,2025,2025,2025,2025,0
20230823,120600,10125,2025,2025,2025,2025,0
20230823,120500,10125,2025,2025,2025,2025,0
20230823,120400,10125,2025,2025,2025,2025,0
20230823,120300,10125,2025,2025,2025,2025,0
20230823,120200,10125,2025,2025,2025,2025,0
20230823,120100,10125,2025,2025,2025,2025,0
20230823,120000,10125,2025,2025,2025,2025,0
20230823,115900,10125,2025,2025,2025,2025,0
20230823,115800,10125,2025,2025,2025,2025,0
20230823,115700,10125,2025,2025,2025,2025,0
20230823,115600,10125,2025,2025,2025,2025,0
20230823,115500,10125,2025,2025,2025,2025,0
20230823,115400,10125,2025,2025,2025,2025,0
20230823,115300,10125,2025,2025,2025,2025,0
20230823,115200,10125,2025,2025,2025,2025,0
20230823,115100,10125,2025,2025,2025,2025,0
20230823,115000,10125,2025,2025,2025,2025,0
20230823,114900,10125,2025,2025,2025,2025,0
20230823,114800,10125,2025,2025,2025,2025,0
20230823,114700,10125,2025,2025,2025,2025,0
20230823,114600,10125,2025,2025,2025,2025,0
20230823,114500,10125,2025,2025,2025,2025,0
20230823,114400,10125,2025,2025,2025,2025,0
20230823,114300,10125,2025,2025,2025,2025,0
20230823,114200,10125,2025,2025,2025,2025,0
20230823,114100,10125,2025,2025,2025,2025,0
20230823,114000,10125,2025,2025,2025,2025,0
20230823,113900,10125,2025,2025,2025,2025,0
20230823,113800,10125,2025,2025,2025,2025,0
20230823,113700,10125,2025,2025,2025,2025,0
20230823,113600,10125,2025,2025,2025,2025,0
20230823,113500,10125,2025,2025,2025,2025,0
20230823,113400,10125,2025,2025,2025,2025,0
20230823,113300,10125,2025,2025,2025,2025,0
20230823,113200,10125,2025,2025,2025,2025,0
20230823,113100,10125,2025,2025,2025,2025,0
20230823,113000,10125,2025,2025,2025,2025,0
20230823,112900,10125,2025,2025,2025,2025,0
20230823,112800,10125,2025,2025,2025,2025,0
20230823,112700,10125,2025,2025,2025,2025,0
20230823,112600,10125,2025,2025,2025,2025,0
20230823,112500,10125,2025,2025,2025,2025,0
20230823,112400,10125,2025,2025,2025,2025,0
20230823,112300,10125,2025,2025,2025,2025,0
20230823,112200,10125,2025,2025,2025,2025,0
20230823,112100,10125,2025,2025,2025,2025,0
20230823,112000,10125,2025,2025,2025,2025,0
20230823,111900,10125,2025,2025,2025,2025,0
20230823,111800,10125,2025,2025,2025,2025,0
20230823,111700,10125,2025,2025,2025,2025,0
20230823,111600,10125,2025,2025,2025,2025,0
20230823,111500,10125,2025,2025,2025,2025,0
20230823,111400,10125,2025,2025,2025,2025,0
20230823,111300,10125,2025,2025,2025,2025,0
20230823,111200,10125,2025,2025,2025,2025,0
20230823,111100,10125,2025,2025,2025,2025,0
20230823,111000,10125,2025,2025,2025,2025,0
20230823,110900,10125,2025,2025,2025,2025,0
20230823,110800,10125,2025,2025,2025,2025,0
20230823,110700,10125,2025,2025,2025,2025,0
20230823,110600,10125,2025,2025,2025,2025,0
20230823,110500,10125,2025,2025,2025,2025,0
20230823,110400,10125,2025,2025,2025,2025,0
20230823,110300,10125,2025,2025,2025,2025,0
20230823,110200,10125,2025,2025,2025,2025,0
20230823,110100,10125,2025,2025,2025,2025,0
20230823,110000,10125,2025,2025,2025,2025,0
20230823,105900,10125,2025,2025,2025,2025,0
20230823,105800,10125,2025,2025,2025,2025,0
20230823,105700,10125,2025,2025,2025,2025,0
20230823,105600,10125,2025,2025,2025,2025,0
20230823,105500,10125,2025,2025,2025,2025,0
20230823,105400,10125,2025,2025,2025,2025,0
20230823,105300,10125,2025,2025,2025,2025,0
20230823,105200,10125,2025,2025,2025,2025,0
20230823,105100,10125,2025,2025,2025,2025,0
20230823,105000,10125,2025,2025,2025,2025,0
20230823,104900,10125,2025,2025,2025,2025,0
20230823,104800,10125,2025,2025,2025,2025,0
20230823,104700,10125,2025,2025,2025,2025,0
20230823,104600,10125,2025,2025,2025,2025,0
20230823,104500,10125,2025,2025,2025,2025,0
20230823,104400,10125,2025,2025,2025,2025,0
20230823,104300,10125,2025,2025,2025,2025,0
20230823,104200,10125,2025,2025,2025,2025,0
20230823,104100,10125,2025,2025,2025,2025,0
20230823,104000,10125,2025,2025,2025,2025,0
20230823,103900,10125,2025,2025,2025,2025,0
20230823,103800,10125,2025,2025,2025,2025,0
20230823,103700,10125,2025,2025,2025,2025,0
20230823,103600,10125,2025,2025,2025,2025,0
20230823,103500,10125,2025,2025,2025,2025,0
20230823,103400,10125,2025,2025,2025,2025,0
20230823,103300,10125,2025,2025,2025,2025,0
20230823,103200,10125,2025,2025,2025,2025,0
20230823,103100,10125,2025,2025,2025,2025,0
20230823,103000,10125,2025,2025,2025,2025,0
20230823,102900,10125,2025,2025,2025,2025,0
20230823,102800,10125,2025,2025,2025,2025,0
20230823,102700,10125,2025,2025,2025,2025,0
20230823,102600,10125,2025,2025,2025,2025,0
20230823,102500,10125,2025,2025,2025,2025,0
20230823,102400,10125,2025,2025,2025,2025,0
20230823,102300,10125,2025,2025,2025,2025,0
20230823,102200,10125,2025,2025,2025,2025,0
20230823,102100,10125,2025,2025,2025,2025,0
20230823,102000,10125,2025,2025,2025,2025,0
20230823,101900,10125,2025,2025,2025,2025,0
20230823,101800,10125,2025,2025,2025,2025,0
20230823,101700,10125,2025,2025,2025,2025,0
20230823,101600,10125,2025,2025,2025,2025,0
20230823,101500,10125,2025,2025,2025,2025,5
20230823,101400,0,2020,2020,2020,2020,0
20230823,101300,0,2020,2020,2020,2020,0
20230823,101200,0,2020,2020,2020,2020,0
20230823,101100,0,2020,2020,2020,2020,0
20230823,101000,0,2020,2020,2020,2020,0
20230823,100900,0,2020,2020,2020,2020,0
20230823,100800,0,2020,2020,2020,2020,0
20230823,100700,0,2020,2020,2020,2020,0
20230823,100600,0,2020,2020,2020,2020,0
20230823,100500,0,2020,2020,2020,2020,0
20230823,100400,0,2020,2020,2020,2020,0
20230823,100300,0,2020,2020,2020,2020,0
20230823,100200,0,2020,2020,2020,2020,0
20230823,100100,0,2020,2020,2020,2020,0
20230823,100000,0,2020,2020,2020,2020,0
20230823,095900,0,2020,2020,2020,2020,0
20230823,095800,0,2020,2020,2020,2020,0
20230823,095700,0,2020,2020,2020,2020,0
20230823,095600,0,2020,2020,2020,2020,0
20230823,095500,0,2020,2020,2020,2020,0
20230823,095400,0,2020,2020,2020,2020,0
20230823,095300,0,2020,2020,2020,2020,0
20230823,095200,0,2020,2020,2020,2020,0
20230823,095100,0,2020,2020,2020,2020,0
20230823,095000,0,2020,2020,2020,2020,0
20230823,094900,0,2020,2020,2020,2020,0
20230823,094800,0,2020,2020,2020,2020,0
20230823,094700,0,2020,2020,2020,2020,0
20230823,094600,0,2020,2020,2020,2020,0
20230823,094500,0,2020,2020,2020,2020,0
20230823,094400,0,2020,2020,2020,2020,0
20230823,094300,0,2020,2020,2020,2020,0
20230823,094200,0,2020,2020,2020,2020,0
20230823,094100,0,2020,2020,2020,2020,0
20230823,094000,0,2020,2020,2020,2020,0
20230823,093900,0,2020,2020,2020,2020,0
20230823,093800,0,2020,2020,2020,2020,0
20230823,093700,0,2020,2020,2020,2020,0
20230823,093600,0,2020,2020,2020,2020,0
20230823,093500,0,2020,2020,2020,2020,0
20230823,093400,0,2020,2020,2020,2020,0
20230823,093300,0,2020,2020,2020,2020,0
20230823,093200,0,2020,2020,2020,2020,0
20230823,093100,0,2020,2020,2020,2020,0
20230823,093000,0,2020,2020,2020,2020,0
20230823,092900,0,2020,2020,2020,2020,0
20230823,092800,0,2020,2020,2020,2020,0
20230823,092700,0,2020,2020,2020,2020,0
20230823,092600,0,2020,2020,2020,2020,0
20230823,092500,0,2020,2020,2020,2020,0
20230823,092400,0,2020,2020,2020,2020,0
20230823,092300,0,2020,2020,2020,2020,0
20230823,092200,0,2020,2020,2020,2020,0
20230823,092100,0,2020,2020,2020,2020,0
20230823,092000,0,2020,2020,2020,2020,0
20230823,091900,0,2020,2020,2020,2020,0
20230823,091800,0,2020,2020,2020,2020,0
20230823,091700,0,2020,2020,2020,2020,0
20230823,091600,0,2020,2020,2020,2020,0
20230823,091500,0,2020,2020,2020,2020,0
20230823,091400,0,2020,2020,2020,2020,0
20230823,091300,0,2020,2020,2020,2020,0
20230823,091200,0,2020,2020,2020,2020,0
20230823,091100,0,2020,2020,2020,2020,0
20230823,091000,0,2020,2020,2020,2020,0
20230823,090900,0,2020,2020,2020,2020,0
20230823,090800,0,2020,2020,2020,2020,0
20230823,090700,0,2020,2020,2020,2020,0
20230823,090600,0,2020,2020,2020,2020,0
20230823,090500,0,2020,2020,2020,2020,0
20230823,090400,0,2020,2020,2020,2020,0
20230823,090300,0,2020,2020,2020,2020,0
20230823,090200,0,2020,2020,2020,2020,0
20230823,090100,0,2020,2020,2020,2020,0
20230823,090000,0,2020,2020,2020,2020,0