KissMeData/445360/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,205300,16447950,2030,2030,2030,2030,6
20230824,205200,16447950,2030,2030,2030,2030,0
20230824,205100,16447950,2030,2030,2030,2030,0
20230824,205000,16447950,2030,2030,2030,2030,0
20230824,204900,16447950,2030,2030,2030,2030,0
20230824,204800,16447950,2030,2030,2030,2030,0
20230824,204700,16447950,2030,2030,2030,2030,0
20230824,204600,16447950,2030,2030,2030,2030,0
20230824,204500,16447950,2030,2030,2030,2030,0
20230824,204400,16447950,2030,2030,2030,2030,0
20230824,204300,16447950,2030,2030,2030,2030,0
20230824,204200,16447950,2030,2030,2030,2030,0
20230824,204100,16447950,2030,2030,2030,2030,0
20230824,204000,16447950,2030,2030,2030,2030,0
20230824,203900,16447950,2030,2030,2030,2030,0
20230824,203800,16447950,2030,2030,2030,2030,0
20230824,203700,16447950,2030,2030,2030,2030,0
20230824,203600,16447950,2030,2030,2030,2030,0
20230824,203500,16447950,2030,2030,2030,2030,0
20230824,203400,16447950,2030,2030,2030,2030,0
20230824,203300,16447950,2030,2030,2030,2030,0
20230824,203200,16447950,2030,2030,2030,2030,0
20230824,203100,16447950,2030,2030,2030,2030,0
20230824,203000,16447950,2030,2030,2030,2030,0
20230824,202900,16447950,2030,2030,2030,2030,0
20230824,202800,16447950,2030,2030,2030,2030,0
20230824,202700,16447950,2030,2030,2030,2030,0
20230824,202600,16447950,2030,2030,2030,2030,0
20230824,202500,16447950,2030,2030,2030,2030,0
20230824,202400,16447950,2030,2030,2030,2030,0
20230824,202300,16447950,2030,2030,2030,2030,6
20230824,202200,16447950,2030,2030,2030,2030,0
20230824,202100,16447950,2030,2030,2030,2030,0
20230824,202000,16447950,2030,2030,2030,2030,0
20230824,201900,16447950,2030,2030,2030,2030,0
20230824,201800,16447950,2030,2030,2030,2030,0
20230824,201700,16447950,2030,2030,2030,2030,0
20230824,201600,16447950,2030,2030,2030,2030,0
20230824,201500,16447950,2030,2030,2030,2030,0
20230824,201400,16447950,2030,2030,2030,2030,0
20230824,201300,16447950,2030,2030,2030,2030,0
20230824,201200,16447950,2030,2030,2030,2030,0
20230824,201100,16447950,2030,2030,2030,2030,0
20230824,201000,16447950,2030,2030,2030,2030,0
20230824,200900,16447950,2030,2030,2030,2030,0
20230824,200800,16447950,2030,2030,2030,2030,0
20230824,200700,16447950,2030,2030,2030,2030,0
20230824,200600,16447950,2030,2030,2030,2030,0
20230824,200500,16447950,2030,2030,2030,2030,0
20230824,200400,16447950,2030,2030,2030,2030,0
20230824,200300,16447950,2030,2030,2030,2030,0
20230824,200200,16447950,2030,2030,2030,2030,0
20230824,200100,16447950,2030,2030,2030,2030,0
20230824,200000,16447950,2030,2030,2030,2030,0
20230824,195900,16447950,2030,2030,2030,2030,0
20230824,195800,16447950,2030,2030,2030,2030,0
20230824,195700,16447950,2030,2030,2030,2030,0
20230824,195600,16447950,2030,2030,2030,2030,0
20230824,195500,16447950,2030,2030,2030,2030,0
20230824,195400,16447950,2030,2030,2030,2030,0
20230824,195300,16447950,2030,2030,2030,2030,6
20230824,195200,16447950,2030,2030,2030,2030,0
20230824,195100,16447950,2030,2030,2030,2030,0
20230824,195000,16447950,2030,2030,2030,2030,0
20230824,194900,16447950,2030,2030,2030,2030,0
20230824,194800,16447950,2030,2030,2030,2030,0
20230824,194700,16447950,2030,2030,2030,2030,0
20230824,194600,16447950,2030,2030,2030,2030,0
20230824,194500,16447950,2030,2030,2030,2030,0
20230824,194400,16447950,2030,2030,2030,2030,0
20230824,194300,16447950,2030,2030,2030,2030,0
20230824,194200,16447950,2030,2030,2030,2030,0
20230824,194100,16447950,2030,2030,2030,2030,0
20230824,194000,16447950,2030,2030,2030,2030,0
20230824,193900,16447950,2030,2030,2030,2030,0
20230824,193800,16447950,2030,2030,2030,2030,0
20230824,193700,16447950,2030,2030,2030,2030,0
20230824,193600,16447950,2030,2030,2030,2030,0
20230824,193500,16447950,2030,2030,2030,2030,0
20230824,193400,16447950,2030,2030,2030,2030,0
20230824,193300,16447950,2030,2030,2030,2030,0
20230824,193200,16447950,2030,2030,2030,2030,0
20230824,193100,16447950,2030,2030,2030,2030,0
20230824,193000,16447950,2030,2030,2030,2030,0
20230824,192900,16447950,2030,2030,2030,2030,0
20230824,192800,16447950,2030,2030,2030,2030,0
20230824,192700,16447950,2030,2030,2030,2030,0
20230824,192600,16447950,2030,2030,2030,2030,0
20230824,192500,16447950,2030,2030,2030,2030,0
20230824,192400,16447950,2030,2030,2030,2030,0
20230824,192300,16447950,2030,2030,2030,2030,6
20230824,192200,16447950,2030,2030,2030,2030,0
20230824,192100,16447950,2030,2030,2030,2030,0
20230824,192000,16447950,2030,2030,2030,2030,0
20230824,191900,16447950,2030,2030,2030,2030,0
20230824,191800,16447950,2030,2030,2030,2030,0
20230824,191700,16447950,2030,2030,2030,2030,0
20230824,191600,16447950,2030,2030,2030,2030,0
20230824,191500,16447950,2030,2030,2030,2030,0
20230824,191400,16447950,2030,2030,2030,2030,0
20230824,191300,16447950,2030,2030,2030,2030,0
20230824,191200,16447950,2030,2030,2030,2030,0
20230824,191100,16447950,2030,2030,2030,2030,0
20230824,191000,16447950,2030,2030,2030,2030,0
20230824,190900,16447950,2030,2030,2030,2030,0
20230824,190800,16447950,2030,2030,2030,2030,0
20230824,190700,16447950,2030,2030,2030,2030,0
20230824,190600,16447950,2030,2030,2030,2030,0
20230824,190500,16447950,2030,2030,2030,2030,0
20230824,190400,16447950,2030,2030,2030,2030,0
20230824,190300,16447950,2030,2030,2030,2030,0
20230824,190200,16447950,2030,2030,2030,2030,0
20230824,190100,16447950,2030,2030,2030,2030,0
20230824,190000,16447950,2030,2030,2030,2030,0
20230824,185900,16447950,2030,2030,2030,2030,0
20230824,185800,16447950,2030,2030,2030,2030,0
20230824,185700,16447950,2030,2030,2030,2030,0
20230824,185600,16447950,2030,2030,2030,2030,0
20230824,185500,16447950,2030,2030,2030,2030,0
20230824,185400,16447950,2030,2030,2030,2030,0
20230824,185300,16447950,2030,2030,2030,2030,6
20230824,185200,16447950,2030,2030,2030,2030,0
20230824,185100,16447950,2030,2030,2030,2030,0
20230824,185000,16447950,2030,2030,2030,2030,0
20230824,184900,16447950,2030,2030,2030,2030,0
20230824,184800,16447950,2030,2030,2030,2030,0
20230824,184700,16447950,2030,2030,2030,2030,0
20230824,184600,16447950,2030,2030,2030,2030,0
20230824,184500,16447950,2030,2030,2030,2030,0
20230824,184400,16447950,2030,2030,2030,2030,0
20230824,184300,16447950,2030,2030,2030,2030,0
20230824,184200,16447950,2030,2030,2030,2030,0
20230824,184100,16447950,2030,2030,2030,2030,0
20230824,184000,16447950,2030,2030,2030,2030,0
20230824,183900,16447950,2030,2030,2030,2030,0
20230824,183800,16447950,2030,2030,2030,2030,0
20230824,183700,16447950,2030,2030,2030,2030,0
20230824,183600,16447950,2030,2030,2030,2030,0
20230824,183500,16447950,2030,2030,2030,2030,0
20230824,183400,16447950,2030,2030,2030,2030,0
20230824,183300,16447950,2030,2030,2030,2030,0
20230824,183200,16447950,2030,2030,2030,2030,0
20230824,183100,16447950,2030,2030,2030,2030,0
20230824,183000,16447950,2030,2030,2030,2030,0
20230824,182900,16447950,2030,2030,2030,2030,0
20230824,182800,16447950,2030,2030,2030,2030,0
20230824,182700,16447950,2030,2030,2030,2030,0
20230824,182600,16447950,2030,2030,2030,2030,0
20230824,182500,16447950,2030,2030,2030,2030,0
20230824,182400,16447950,2030,2030,2030,2030,0
20230824,182300,16447950,2030,2030,2030,2030,6
20230824,182200,16447950,2030,2030,2030,2030,0
20230824,182100,16447950,2030,2030,2030,2030,0
20230824,182000,16447950,2030,2030,2030,2030,0
20230824,181900,16447950,2030,2030,2030,2030,0
20230824,181800,16447950,2030,2030,2030,2030,0
20230824,181700,16447950,2030,2030,2030,2030,0
20230824,181600,16447950,2030,2030,2030,2030,0
20230824,181500,16447950,2030,2030,2030,2030,0
20230824,181400,16447950,2030,2030,2030,2030,0
20230824,181300,16447950,2030,2030,2030,2030,0
20230824,181200,16447950,2030,2030,2030,2030,0
20230824,181100,16447950,2030,2030,2030,2030,0
20230824,181000,16447950,2030,2030,2030,2030,0
20230824,180900,16447950,2030,2030,2030,2030,0
20230824,180800,16447950,2030,2030,2030,2030,0
20230824,180700,16447950,2030,2030,2030,2030,0
20230824,180600,16447950,2030,2030,2030,2030,0
20230824,180500,16447950,2030,2030,2030,2030,0
20230824,180400,16447950,2030,2030,2030,2030,0
20230824,180300,16447950,2030,2030,2030,2030,0
20230824,180200,16447950,2030,2030,2030,2030,0
20230824,180100,16447950,2030,2030,2030,2030,0
20230824,180000,16447950,2030,2030,2030,2030,0
20230824,175900,16447950,2030,2030,2030,2030,0
20230824,175800,16447950,2030,2030,2030,2030,0
20230824,175700,16447950,2030,2030,2030,2030,0
20230824,175600,16447950,2030,2030,2030,2030,0
20230824,175500,16447950,2030,2030,2030,2030,0
20230824,175400,16447950,2030,2030,2030,2030,0
20230824,175300,16447950,2030,2030,2030,2030,6
20230824,175200,16447950,2030,2030,2030,2030,0
20230824,175100,16447950,2030,2030,2030,2030,0
20230824,175000,16447950,2030,2030,2030,2030,0
20230824,174900,16447950,2030,2030,2030,2030,0
20230824,174800,16447950,2030,2030,2030,2030,0
20230824,174700,16447950,2030,2030,2030,2030,0
20230824,174600,16447950,2030,2030,2030,2030,0
20230824,174500,16447950,2030,2030,2030,2030,0
20230824,174400,16447950,2030,2030,2030,2030,0
20230824,174300,16447950,2030,2030,2030,2030,0
20230824,174200,16447950,2030,2030,2030,2030,0
20230824,174100,16447950,2030,2030,2030,2030,0
20230824,174000,16447950,2030,2030,2030,2030,0
20230824,173900,16447950,2030,2030,2030,2030,0
20230824,173800,16447950,2030,2030,2030,2030,0
20230824,173700,16447950,2030,2030,2030,2030,0
20230824,173600,16447950,2030,2030,2030,2030,0
20230824,173500,16447950,2030,2030,2030,2030,0
20230824,173400,16447950,2030,2030,2030,2030,0
20230824,173300,16447950,2030,2030,2030,2030,0
20230824,173200,16447950,2030,2030,2030,2030,0
20230824,173100,16447950,2030,2030,2030,2030,0
20230824,173000,16447950,2030,2030,2030,2030,0
20230824,172900,16447950,2030,2030,2030,2030,0
20230824,172800,16447950,2030,2030,2030,2030,0
20230824,172700,16447950,2030,2030,2030,2030,0
20230824,172600,16447950,2030,2030,2030,2030,0
20230824,172500,16447950,2030,2030,2030,2030,0
20230824,172400,16447950,2030,2030,2030,2030,0
20230824,172300,16447950,2030,2030,2030,2030,6
20230824,172200,16447950,2030,2030,2030,2030,0
20230824,172100,16447950,2030,2030,2030,2030,0
20230824,172000,16447950,2030,2030,2030,2030,0
20230824,171900,16447950,2030,2030,2030,2030,0
20230824,171800,16447950,2030,2030,2030,2030,0
20230824,171700,16447950,2030,2030,2030,2030,0
20230824,171600,16447950,2030,2030,2030,2030,0
20230824,171500,16447950,2030,2030,2030,2030,0
20230824,171400,16447950,2030,2030,2030,2030,0
20230824,171300,16447950,2030,2030,2030,2030,0
20230824,171200,16447950,2030,2030,2030,2030,0
20230824,171100,16447950,2030,2030,2030,2030,0
20230824,171000,16447950,2030,2030,2030,2030,0
20230824,170900,16447950,2030,2030,2030,2030,0
20230824,170800,16447950,2030,2030,2030,2030,0
20230824,170700,16447950,2030,2030,2030,2030,0
20230824,170600,16447950,2030,2030,2030,2030,0
20230824,170500,16447950,2030,2030,2030,2030,0
20230824,170400,16447950,2030,2030,2030,2030,0
20230824,170300,16447950,2030,2030,2030,2030,0
20230824,170200,16447950,2030,2030,2030,2030,0
20230824,170100,16447950,2030,2030,2030,2030,0
20230824,170000,16447950,2030,2030,2030,2030,0
20230824,165900,16447950,2030,2030,2030,2030,0
20230824,165800,16447950,2030,2030,2030,2030,0
20230824,165700,16447950,2030,2030,2030,2030,0
20230824,165600,16447950,2030,2030,2030,2030,0
20230824,165500,16447950,2030,2030,2030,2030,0
20230824,165400,16447950,2030,2030,2030,2030,0
20230824,165300,16447950,2030,2030,2030,2030,6
20230824,165200,16447950,2030,2030,2030,2030,0
20230824,165100,16447950,2030,2030,2030,2030,0
20230824,165000,16447950,2030,2030,2030,2030,0
20230824,164900,16447950,2030,2030,2030,2030,0
20230824,164800,16447950,2030,2030,2030,2030,0
20230824,164700,16447950,2030,2030,2030,2030,0
20230824,164600,16447950,2030,2030,2030,2030,0
20230824,164500,16447950,2030,2030,2030,2030,0
20230824,164400,16447950,2030,2030,2030,2030,0
20230824,164300,16447950,2030,2030,2030,2030,0
20230824,164200,16447950,2030,2030,2030,2030,0
20230824,164100,16447950,2030,2030,2030,2030,0
20230824,164000,16447950,2030,2030,2030,2030,0
20230824,163900,16447950,2030,2030,2030,2030,0
20230824,163800,16447950,2030,2030,2030,2030,0
20230824,163700,16447950,2030,2030,2030,2030,0
20230824,163600,16447950,2030,2030,2030,2030,0
20230824,163500,16447950,2030,2030,2030,2030,0
20230824,163400,16447950,2030,2030,2030,2030,0
20230824,163300,16447950,2030,2030,2030,2030,0
20230824,163200,16447950,2030,2030,2030,2030,0
20230824,163100,16447950,2030,2030,2030,2030,0
20230824,163000,16447950,2030,2030,2030,2030,0
20230824,162900,16447950,2030,2030,2030,2030,0
20230824,162800,16447950,2030,2030,2030,2030,0
20230824,162700,16447950,2030,2030,2030,2030,0
20230824,162600,16447950,2030,2030,2030,2030,0
20230824,162500,16447950,2030,2030,2030,2030,0
20230824,162400,16447950,2030,2030,2030,2030,0
20230824,162300,16447950,2030,2030,2030,2030,6
20230824,162200,16447950,2030,2030,2030,2030,0
20230824,162100,16447950,2030,2030,2030,2030,0
20230824,162000,16447950,2030,2030,2030,2030,0
20230824,161900,16447950,2030,2030,2030,2030,0
20230824,161800,16447950,2030,2030,2030,2030,0
20230824,161700,16447950,2030,2030,2030,2030,0
20230824,161600,16447950,2030,2030,2030,2030,0
20230824,161500,16447950,2030,2030,2030,2030,0
20230824,161400,16447950,2030,2030,2030,2030,0
20230824,161300,16447950,2030,2030,2030,2030,0
20230824,161200,16447950,2030,2030,2030,2030,0
20230824,161100,16447950,2030,2030,2030,2030,0
20230824,161000,16447950,2030,2030,2030,2030,0
20230824,160900,16447950,2030,2030,2030,2030,0
20230824,160800,16447950,2030,2030,2030,2030,0
20230824,160700,16447950,2030,2030,2030,2030,0
20230824,160600,16447950,2030,2030,2030,2030,0
20230824,160500,16447950,2030,2030,2030,2030,0
20230824,160400,16447950,2030,2030,2030,2030,0
20230824,160300,16447950,2030,2030,2030,2030,0
20230824,160200,16447950,2030,2030,2030,2030,0
20230824,160100,16447950,2030,2030,2030,2030,0
20230824,160000,16447950,2030,2030,2030,2030,0
20230824,155900,16447950,2030,2030,2030,2030,0
20230824,155800,16447950,2030,2030,2030,2030,0
20230824,155700,16447950,2030,2030,2030,2030,0
20230824,155600,16447950,2030,2030,2030,2030,0
20230824,155500,16447950,2030,2030,2030,2030,0
20230824,155400,16447950,2030,2030,2030,2030,0
20230824,155300,16447950,2030,2030,2030,2030,6
20230824,155200,16447950,2030,2030,2030,2030,0
20230824,155100,16447950,2030,2030,2030,2030,0
20230824,155000,16447950,2030,2030,2030,2030,0
20230824,154900,16447950,2030,2030,2030,2030,0
20230824,154800,16447950,2030,2030,2030,2030,0
20230824,154700,16447950,2030,2030,2030,2030,0
20230824,154600,16447950,2030,2030,2030,2030,0
20230824,154500,16447950,2030,2030,2030,2030,0
20230824,154400,16447950,2030,2030,2030,2030,0
20230824,154300,16447950,2030,2030,2030,2030,0
20230824,154200,16447950,2030,2030,2030,2030,0
20230824,154100,16447950,2030,2030,2030,2030,0
20230824,154000,16447950,2030,2030,2030,2030,0
20230824,153900,16447950,2030,2030,2030,2030,0
20230824,153800,16447950,2030,2030,2030,2030,0
20230824,153700,16447950,2030,2030,2030,2030,0
20230824,153600,16447950,2030,2030,2030,2030,0
20230824,153500,16447950,2030,2030,2030,2030,0
20230824,153400,16447950,2030,2030,2030,2030,0
20230824,153300,16447950,2030,2030,2030,2030,0
20230824,153200,16447950,2030,2030,2030,2030,0
20230824,153100,16447950,2030,2030,2030,2030,0
20230824,153000,16447950,2030,2030,2030,2030,6
20230824,152900,16435770,2020,2020,2020,2020,0
20230824,152800,16435770,2020,2020,2020,2020,0
20230824,152700,16435770,2020,2020,2020,2020,0
20230824,152600,16435770,2020,2020,2020,2020,0
20230824,152500,16435770,2020,2020,2020,2020,0
20230824,152400,16435770,2020,2020,2020,2020,0
20230824,152300,16435770,2020,2020,2020,2020,0
20230824,152200,16435770,2020,2020,2020,2020,0
20230824,152100,16435770,2020,2020,2020,2020,0
20230824,152000,16435770,2020,2020,2020,2020,0
20230824,151900,16435770,2020,2020,2020,2020,0
20230824,151800,16435770,2020,2020,2020,2020,20
20230824,151700,16395370,2020,2020,2020,2020,0
20230824,151600,16395370,2020,2020,2020,2020,0
20230824,151500,16395370,2020,2020,2020,2020,21
20230824,151400,16352950,2020,2020,2020,2020,0
20230824,151300,16352950,2020,2020,2020,2020,0
20230824,151200,16352950,2020,2020,2020,2020,21
20230824,151100,16310530,2020,2020,2020,2020,0
20230824,151000,16310530,2020,2020,2020,2020,0
20230824,150900,16310530,2020,2020,2020,2020,20
20230824,150800,16270130,2020,2020,2020,2020,0
20230824,150700,16270130,2020,2020,2020,2020,0
20230824,150600,16270130,2020,2020,2020,2020,20
20230824,150500,16229730,2020,2020,2020,2020,0
20230824,150400,16229730,2020,2020,2020,2020,0
20230824,150300,16229730,2020,2020,2020,2020,20
20230824,150200,16189330,2020,2020,2020,2020,0
20230824,150100,16189330,2020,2020,2020,2020,0
20230824,150000,16189330,2020,2020,2020,2020,21
20230824,145900,16146910,2020,2020,2020,2020,0
20230824,145800,16146910,2020,2020,2020,2020,0
20230824,145700,16146910,2020,2020,2020,2020,21
20230824,145600,16104490,2020,2020,2020,2020,0
20230824,145500,16104490,2020,2020,2020,2020,0
20230824,145400,16104490,2020,2020,2020,2020,21
20230824,145300,16062070,2020,2020,2020,2020,0
20230824,145200,16062070,2020,2020,2020,2020,0
20230824,145100,16062070,2020,2020,2020,2020,21
20230824,145000,16019650,2020,2020,2020,2020,98
20230824,144900,15821690,2020,2020,2020,2020,0
20230824,144800,15821690,2020,2020,2020,2020,20
20230824,144700,15781290,2020,2020,2020,2020,0
20230824,144600,15781290,2020,2020,2020,2020,0
20230824,144500,15781290,2020,2020,2020,2020,21
20230824,144400,15738870,2020,2020,2020,2020,0
20230824,144300,15738870,2020,2020,2020,2020,0
20230824,144200,15738870,2020,2020,2020,2020,21
20230824,144100,15696450,2020,2020,2020,2020,0
20230824,144000,15696450,2020,2020,2020,2020,0
20230824,143900,15696450,2020,2020,2020,2020,20
20230824,143800,15656050,2020,2020,2020,2020,0
20230824,143700,15656050,2020,2020,2020,2020,0
20230824,143600,15656050,2020,2020,2020,2020,21
20230824,143500,15613630,2020,2020,2020,2020,0
20230824,143400,15613630,2020,2020,2020,2020,0
20230824,143300,15613630,2020,2020,2020,2020,20
20230824,143200,15573230,2020,2020,2020,2020,0
20230824,143100,15573230,2020,2020,2020,2020,0
20230824,143000,15573230,2020,2020,2020,2020,21
20230824,142900,15530810,2020,2020,2020,2020,0
20230824,142800,15530810,2020,2020,2020,2020,0
20230824,142700,15530810,2020,2020,2020,2020,21
20230824,142600,15488390,2020,2020,2020,2020,0
20230824,142500,15488390,2020,2020,2020,2020,0
20230824,142400,15488390,2020,2020,2020,2020,20
20230824,142300,15447990,2020,2020,2020,2020,0
20230824,142200,15447990,2020,2020,2020,2020,0
20230824,142100,15447990,2020,2020,2020,2020,21
20230824,142000,15405570,2020,2020,2020,2020,0
20230824,141900,15405570,2020,2020,2020,2020,0
20230824,141800,15405570,2020,2020,2020,2020,21
20230824,141700,15363150,2020,2020,2020,2020,0
20230824,141600,15363150,2020,2020,2020,2020,0
20230824,141500,15363150,2020,2020,2020,2020,21
20230824,141400,15320730,2020,2020,2020,2020,0
20230824,141300,15320730,2020,2020,2020,2020,0
20230824,141200,15320730,2020,2020,2020,2020,21
20230824,141100,15278310,2020,2020,2020,2020,0
20230824,141000,15278310,2020,2020,2020,2020,0
20230824,140900,15278310,2020,2020,2020,2020,21
20230824,140800,15235890,2020,2020,2020,2020,0
20230824,140700,15235890,2020,2020,2020,2020,0
20230824,140600,15235890,2020,2020,2020,2020,21
20230824,140500,15193470,2020,2020,2020,2020,0
20230824,140400,15193470,2020,2020,2020,2020,0
20230824,140300,15193470,2020,2020,2020,2020,20
20230824,140200,15153070,2020,2020,2020,2020,0
20230824,140100,15153070,2020,2020,2020,2020,0
20230824,140000,15153070,2020,2020,2020,2020,20
20230824,135900,15112670,2020,2020,2020,2020,0
20230824,135800,15112670,2020,2020,2020,2020,0
20230824,135700,15112670,2020,2020,2020,2020,21
20230824,135600,15070250,2020,2020,2020,2020,0
20230824,135500,15070250,2020,2020,2020,2020,0
20230824,135400,15070250,2020,2020,2020,2020,20
20230824,135300,15029850,2020,2020,2020,2020,0
20230824,135200,15029850,2020,2020,2020,2020,0
20230824,135100,15029850,2020,2020,2020,2020,20
20230824,135000,14989450,2020,2020,2020,2020,0
20230824,134900,14989450,2020,2020,2020,2020,21
20230824,134800,14947030,2020,2020,2020,2020,0
20230824,134700,14947030,2020,2020,2020,2020,0
20230824,134600,14947030,2020,2020,2020,2020,20
20230824,134500,14906630,2020,2020,2020,2020,0
20230824,134400,14906630,2020,2020,2020,2020,0
20230824,134300,14906630,2020,2020,2020,2020,21
20230824,134200,14864210,2020,2020,2020,2020,0
20230824,134100,14864210,2020,2020,2020,2020,0
20230824,134000,14864210,2020,2020,2020,2020,20
20230824,133900,14823810,2020,2020,2020,2020,0
20230824,133800,14823810,2020,2020,2020,2020,0
20230824,133700,14823810,2020,2020,2020,2020,20
20230824,133600,14783410,2020,2020,2020,2020,0
20230824,133500,14783410,2020,2020,2020,2020,0
20230824,133400,14783410,2020,2020,2020,2020,20
20230824,133300,14743010,2020,2020,2020,2020,5855
20230824,133200,2915910,2020,2020,2020,2020,0
20230824,133100,2915910,2020,2020,2020,2020,21
20230824,133000,2873490,2020,2020,2020,2020,0
20230824,132900,2873490,2020,2020,2020,2020,0
20230824,132800,2873490,2020,2020,2020,2020,20
20230824,132700,2833090,2020,2020,2020,2020,0
20230824,132600,2833090,2020,2020,2020,2020,0
20230824,132500,2833090,2020,2020,2020,2020,21
20230824,132400,2790670,2020,2020,2020,2020,0
20230824,132300,2790670,2020,2020,2020,2020,0
20230824,132200,2790670,2020,2020,2020,2020,21
20230824,132100,2748250,2020,2020,2020,2020,0
20230824,132000,2748250,2020,2020,2020,2020,0
20230824,131900,2748250,2020,2020,2020,2020,20
20230824,131800,2707850,2020,2020,2020,2020,0
20230824,131700,2707850,2020,2020,2020,2020,0
20230824,131600,2707850,2020,2020,2020,2020,20
20230824,131500,2667450,2020,2020,2020,2020,0
20230824,131400,2667450,2020,2020,2020,2020,0
20230824,131300,2667450,2020,2020,2020,2020,21
20230824,131200,2625030,2020,2020,2020,2020,0
20230824,131100,2625030,2020,2020,2020,2020,0
20230824,131000,2625030,2020,2020,2020,2020,20
20230824,130900,2584630,2020,2020,2020,2020,0
20230824,130800,2584630,2020,2020,2020,2020,0
20230824,130700,2584630,2020,2020,2020,2020,20
20230824,130600,2544230,2020,2020,2020,2020,0
20230824,130500,2544230,2020,2020,2020,2020,0
20230824,130400,2544230,2020,2020,2020,2020,20
20230824,130300,2503830,2020,2020,2020,2020,0
20230824,130200,2503830,2020,2020,2020,2020,0
20230824,130100,2503830,2020,2020,2020,2020,20
20230824,130000,2463430,2020,2020,2020,2020,0
20230824,125900,2463430,2020,2020,2020,2020,0
20230824,125800,2463430,2020,2020,2020,2020,21
20230824,125700,2421010,2020,2020,2020,2020,0
20230824,125600,2421010,2020,2020,2020,2020,0
20230824,125500,2421010,2020,2020,2020,2020,21
20230824,125400,2378590,2020,2020,2020,2020,0
20230824,125300,2378590,2020,2020,2020,2020,0
20230824,125200,2378590,2020,2020,2020,2020,21
20230824,125100,2336170,2020,2020,2020,2020,0
20230824,125000,2336170,2020,2020,2020,2020,0
20230824,124900,2336170,2020,2020,2020,2020,20
20230824,124800,2295770,2020,2020,2020,2020,0
20230824,124700,2295770,2020,2020,2020,2020,0
20230824,124600,2295770,2020,2020,2020,2020,20
20230824,124500,2255370,2020,2020,2020,2020,0
20230824,124400,2255370,2020,2020,2020,2020,0
20230824,124300,2255370,2020,2020,2020,2020,20
20230824,124200,2214970,2020,2020,2020,2020,0
20230824,124100,2214970,2020,2020,2020,2020,0
20230824,124000,2214970,2020,2020,2020,2020,20
20230824,123900,2174570,2020,2020,2020,2020,0
20230824,123800,2174570,2020,2020,2020,2020,0
20230824,123700,2174570,2020,2020,2020,2020,21
20230824,123600,2132150,2020,2020,2020,2020,0
20230824,123500,2132150,2020,2020,2020,2020,0
20230824,123400,2132150,2020,2020,2020,2020,20
20230824,123300,2091750,2020,2020,2020,2020,0
20230824,123200,2091750,2020,2020,2020,2020,0
20230824,123100,2091750,2020,2020,2020,2020,21
20230824,123000,2049330,2020,2020,2020,2020,0
20230824,122900,2049330,2020,2020,2020,2020,0
20230824,122800,2049330,2020,2020,2020,2020,21
20230824,122700,2006910,2020,2020,2020,2020,0
20230824,122600,2006910,2020,2020,2020,2020,0
20230824,122500,2006910,2020,2020,2020,2020,21
20230824,122400,1964490,2020,2020,2020,2020,0
20230824,122300,1964490,2020,2020,2020,2020,0
20230824,122200,1964490,2020,2020,2020,2020,21
20230824,122100,1922070,2020,2020,2020,2020,0
20230824,122000,1922070,2020,2020,2020,2020,21
20230824,121900,1879650,2020,2020,2020,2020,0
20230824,121800,1879650,2020,2020,2020,2020,0
20230824,121700,1879650,2020,2020,2020,2020,20
20230824,121600,1839250,2020,2020,2020,2020,0
20230824,121500,1839250,2020,2020,2020,2020,0
20230824,121400,1839250,2020,2020,2020,2020,21
20230824,121300,1796830,2020,2020,2020,2020,0
20230824,121200,1796830,2020,2020,2020,2020,0
20230824,121100,1796830,2020,2020,2020,2020,20
20230824,121000,1756430,2020,2020,2020,2020,0
20230824,120900,1756430,2020,2020,2020,2020,0
20230824,120800,1756430,2020,2020,2020,2020,21
20230824,120700,1714010,2020,2020,2020,2020,0
20230824,120600,1714010,2020,2020,2020,2020,0
20230824,120500,1714010,2020,2020,2020,2020,21
20230824,120400,1671590,2020,2020,2020,2020,0
20230824,120300,1671590,2020,2020,2020,2020,0
20230824,120200,1671590,2020,2020,2020,2020,21
20230824,120100,1629170,2020,2020,2020,2020,0
20230824,120000,1629170,2020,2020,2020,2020,0
20230824,115900,1629170,2020,2020,2020,2020,21
20230824,115800,1586750,2020,2020,2020,2020,0
20230824,115700,1586750,2020,2020,2020,2020,0
20230824,115600,1586750,2020,2020,2020,2020,21
20230824,115500,1544330,2020,2020,2020,2020,0
20230824,115400,1544330,2020,2020,2020,2020,0
20230824,115300,1544330,2020,2020,2020,2020,21
20230824,115200,1501910,2020,2020,2020,2020,0
20230824,115100,1501910,2020,2020,2020,2020,0
20230824,115000,1501910,2020,2020,2020,2020,20
20230824,114900,1461510,2020,2020,2020,2020,0
20230824,114800,1461510,2020,2020,2020,2020,0
20230824,114700,1461510,2020,2020,2020,2020,21
20230824,114600,1419090,2020,2020,2020,2020,0
20230824,114500,1419090,2020,2020,2020,2020,0
20230824,114400,1419090,2020,2020,2020,2020,20
20230824,114300,1378690,2020,2020,2020,2020,0
20230824,114200,1378690,2020,2020,2020,2020,0
20230824,114100,1378690,2020,2020,2020,2020,21
20230824,114000,1336270,2020,2020,2020,2020,0
20230824,113900,1336270,2020,2020,2020,2020,0
20230824,113800,1336270,2020,2020,2020,2020,20
20230824,113700,1295870,2020,2020,2020,2020,0
20230824,113600,1295870,2020,2020,2020,2020,0
20230824,113500,1295870,2020,2020,2020,2020,21
20230824,113400,1253450,2020,2020,2020,2020,0
20230824,113300,1253450,2020,2020,2020,2020,0
20230824,113200,1253450,2020,2020,2020,2020,21
20230824,113100,1211030,2020,2020,2020,2020,0
20230824,113000,1211030,2020,2020,2020,2020,0
20230824,112900,1211030,2020,2020,2020,2020,20
20230824,112800,1170630,2020,2020,2020,2020,0
20230824,112700,1170630,2020,2020,2020,2020,0
20230824,112600,1170630,2020,2020,2020,2020,21
20230824,112500,1128210,2020,2020,2020,2020,0
20230824,112400,1128210,2020,2020,2020,2020,0
20230824,112300,1128210,2020,2020,2020,2020,20
20230824,112200,1087810,2020,2020,2020,2020,0
20230824,112100,1087810,2020,2020,2020,2020,0
20230824,112000,1087810,2020,2020,2020,2020,21
20230824,111900,1045390,2020,2020,2020,2020,0
20230824,111800,1045390,2020,2020,2020,2020,0
20230824,111700,1045390,2020,2020,2020,2020,21
20230824,111600,1002970,2020,2020,2020,2020,0
20230824,111500,1002970,2020,2020,2020,2020,0
20230824,111400,1002970,2020,2020,2020,2020,20
20230824,111300,962570,2020,2020,2020,2020,0
20230824,111200,962570,2020,2020,2020,2020,21
20230824,111100,920150,2020,2020,2020,2020,0
20230824,111000,920150,2020,2020,2020,2020,0
20230824,110900,920150,2020,2020,2020,2020,20
20230824,110800,879750,2020,2020,2020,2020,0
20230824,110700,879750,2020,2020,2020,2020,0
20230824,110600,879750,2020,2020,2020,2020,21
20230824,110500,837330,2020,2020,2020,2020,0
20230824,110400,837330,2020,2020,2020,2020,0
20230824,110300,837330,2020,2020,2020,2020,20
20230824,110200,796930,2020,2020,2020,2020,0
20230824,110100,796930,2020,2020,2020,2020,0
20230824,110000,796930,2020,2020,2020,2020,21
20230824,105900,754510,2020,2020,2020,2020,0
20230824,105800,754510,2020,2020,2020,2020,0
20230824,105700,754510,2020,2020,2020,2020,20
20230824,105600,714110,2020,2020,2020,2020,0
20230824,105500,714110,2020,2020,2020,2020,0
20230824,105400,714110,2020,2020,2020,2020,21
20230824,105300,671690,2020,2020,2020,2020,0
20230824,105200,671690,2020,2020,2020,2020,0
20230824,105100,671690,2020,2020,2020,2020,21
20230824,105000,629270,2020,2020,2020,2020,0
20230824,104900,629270,2020,2020,2020,2020,0
20230824,104800,629270,2020,2020,2020,2020,20
20230824,104700,588870,2020,2020,2020,2020,0
20230824,104600,588870,2020,2020,2020,2020,0
20230824,104500,588870,2020,2020,2020,2020,20
20230824,104400,548470,2020,2020,2020,2020,0
20230824,104300,548470,2020,2020,2020,2020,0
20230824,104200,548470,2020,2020,2020,2020,21
20230824,104100,506050,2020,2020,2020,2020,0
20230824,104000,506050,2020,2020,2020,2020,0
20230824,103900,506050,2020,2020,2020,2020,21
20230824,103800,463630,2020,2020,2020,2020,0
20230824,103700,463630,2020,2020,2020,2020,0
20230824,103600,463630,2020,2020,2020,2020,21
20230824,103500,421210,2020,2020,2020,2020,0
20230824,103400,421210,2020,2020,2020,2020,0
20230824,103300,421210,2020,2020,2020,2020,20
20230824,103200,380810,2020,2020,2020,2020,0
20230824,103100,380810,2020,2020,2020,2020,0
20230824,103000,380810,2020,2020,2020,2020,20
20230824,102900,340410,2020,2020,2020,2020,0
20230824,102800,340410,2020,2020,2020,2020,0
20230824,102700,340410,2020,2020,2020,2020,20
20230824,102600,300010,2020,2020,2020,2020,0
20230824,102500,300010,2020,2020,2020,2020,0
20230824,102400,300010,2020,2020,2020,2020,42
20230824,102300,215170,2025,2025,2025,2025,0
20230824,102200,215170,2025,2025,2025,2025,0
20230824,102100,215170,2025,2025,2025,2025,0
20230824,102000,215170,2025,2025,2025,2025,0
20230824,101900,215170,2025,2025,2025,2025,0
20230824,101800,215170,2025,2025,2025,2025,0
20230824,101700,215170,2025,2025,2025,2025,0
20230824,101600,215170,2025,2025,2025,2025,0
20230824,101500,215170,2025,2025,2025,2025,0
20230824,101400,215170,2025,2025,2025,2025,0
20230824,101300,215170,2025,2025,2025,2025,0
20230824,101200,215170,2025,2025,2025,2025,0
20230824,101100,215170,2025,2025,2025,2025,0
20230824,101000,215170,2025,2025,2025,2025,0
20230824,100900,215170,2025,2025,2025,2025,0
20230824,100800,215170,2025,2025,2025,2025,0
20230824,100700,215170,2025,2025,2025,2025,0
20230824,100600,215170,2025,2025,2025,2025,0
20230824,100500,215170,2025,2025,2025,2025,0
20230824,100400,215170,2025,2025,2025,2025,0
20230824,100300,215170,2025,2025,2025,2025,0
20230824,100200,215170,2025,2025,2025,2025,0
20230824,100100,215170,2025,2025,2025,2025,0
20230824,100000,215170,2025,2025,2025,2025,0
20230824,095900,215170,2025,2025,2025,2025,0
20230824,095800,215170,2025,2025,2025,2025,0
20230824,095700,215170,2025,2025,2025,2025,0
20230824,095600,215170,2025,2025,2025,2025,0
20230824,095500,215170,2025,2025,2025,2025,0
20230824,095400,215170,2025,2025,2025,2025,0
20230824,095300,215170,2025,2025,2025,2025,0
20230824,095200,215170,2025,2025,2025,2025,0
20230824,095100,215170,2025,2025,2025,2025,0
20230824,095000,215170,2025,2025,2025,2025,0
20230824,094900,215170,2025,2025,2025,2025,0
20230824,094800,215170,2025,2025,2025,2025,0
20230824,094700,215170,2025,2025,2025,2025,0
20230824,094600,215170,2025,2025,2025,2025,0
20230824,094500,215170,2025,2025,2025,2025,0
20230824,094400,215170,2025,2025,2025,2025,0
20230824,094300,215170,2025,2025,2025,2025,0
20230824,094200,215170,2025,2025,2025,2025,0
20230824,094100,215170,2025,2025,2025,2025,2
20230824,094000,211120,2030,2030,2030,2030,0
20230824,093900,211120,2030,2030,2030,2030,0
20230824,093800,211120,2030,2030,2030,2030,0
20230824,093700,211120,2030,2030,2030,2030,0
20230824,093600,211120,2030,2030,2030,2030,0
20230824,093500,211120,2030,2030,2030,2030,0
20230824,093400,211120,2030,2030,2030,2030,0
20230824,093300,211120,2030,2030,2030,2030,0
20230824,093200,211120,2030,2030,2030,2030,0
20230824,093100,211120,2030,2030,2030,2030,0
20230824,093000,211120,2030,2030,2030,2030,0
20230824,092900,211120,2030,2030,2030,2030,0
20230824,092800,211120,2030,2030,2030,2030,0
20230824,092700,211120,2030,2030,2030,2030,0
20230824,092600,211120,2030,2030,2030,2030,0
20230824,092500,211120,2030,2030,2030,2030,0
20230824,092400,211120,2030,2030,2030,2030,104
20230824,092300,0,2030,2030,2030,2030,0
20230824,092200,0,2030,2030,2030,2030,0
20230824,092100,0,2030,2030,2030,2030,0
20230824,092000,0,2030,2030,2030,2030,0
20230824,091900,0,2030,2030,2030,2030,0
20230824,091800,0,2030,2030,2030,2030,0
20230824,091700,0,2030,2030,2030,2030,0
20230824,091600,0,2030,2030,2030,2030,0
20230824,091500,0,2030,2030,2030,2030,0
20230824,091400,0,2030,2030,2030,2030,0
20230824,091300,0,2030,2030,2030,2030,0
20230824,091200,0,2030,2030,2030,2030,0
20230824,091100,0,2030,2030,2030,2030,0
20230824,091000,0,2030,2030,2030,2030,0
20230824,090900,0,2030,2030,2030,2030,0
20230824,090800,0,2030,2030,2030,2030,0
20230824,090700,0,2030,2030,2030,2030,0
20230824,090600,0,2030,2030,2030,2030,0
20230824,090500,0,2030,2030,2030,2030,0
20230824,090400,0,2030,2030,2030,2030,0
20230824,090300,0,2030,2030,2030,2030,0
20230824,090200,0,2030,2030,2030,2030,0
20230824,090100,0,2030,2030,2030,2030,0
20230824,090000,0,2030,2030,2030,2030,0