KissMeData/331920/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,203700,39966780,4335,4335,4335,4335,94
20230825,203600,39966780,4335,4335,4335,4335,0
20230825,203500,39966780,4335,4335,4335,4335,0
20230825,203400,39966780,4335,4335,4335,4335,0
20230825,203300,39966780,4335,4335,4335,4335,0
20230825,203200,39966780,4335,4335,4335,4335,0
20230825,203100,39966780,4335,4335,4335,4335,0
20230825,203000,39966780,4335,4335,4335,4335,0
20230825,202900,39966780,4335,4335,4335,4335,0
20230825,202800,39966780,4335,4335,4335,4335,0
20230825,202700,39966780,4335,4335,4335,4335,0
20230825,202600,39966780,4335,4335,4335,4335,0
20230825,202500,39966780,4335,4335,4335,4335,0
20230825,202400,39966780,4335,4335,4335,4335,0
20230825,202300,39966780,4335,4335,4335,4335,0
20230825,202200,39966780,4335,4335,4335,4335,0
20230825,202100,39966780,4335,4335,4335,4335,0
20230825,202000,39966780,4335,4335,4335,4335,0
20230825,201900,39966780,4335,4335,4335,4335,0
20230825,201800,39966780,4335,4335,4335,4335,0
20230825,201700,39966780,4335,4335,4335,4335,0
20230825,201600,39966780,4335,4335,4335,4335,0
20230825,201500,39966780,4335,4335,4335,4335,0
20230825,201400,39966780,4335,4335,4335,4335,0
20230825,201300,39966780,4335,4335,4335,4335,0
20230825,201200,39966780,4335,4335,4335,4335,0
20230825,201100,39966780,4335,4335,4335,4335,0
20230825,201000,39966780,4335,4335,4335,4335,0
20230825,200900,39966780,4335,4335,4335,4335,0
20230825,200800,39966780,4335,4335,4335,4335,0
20230825,200700,39966780,4335,4335,4335,4335,94
20230825,200600,39966780,4335,4335,4335,4335,0
20230825,200500,39966780,4335,4335,4335,4335,0
20230825,200400,39966780,4335,4335,4335,4335,0
20230825,200300,39966780,4335,4335,4335,4335,0
20230825,200200,39966780,4335,4335,4335,4335,0
20230825,200100,39966780,4335,4335,4335,4335,0
20230825,200000,39966780,4335,4335,4335,4335,0
20230825,195900,39966780,4335,4335,4335,4335,0
20230825,195800,39966780,4335,4335,4335,4335,0
20230825,195700,39966780,4335,4335,4335,4335,0
20230825,195600,39966780,4335,4335,4335,4335,0
20230825,195500,39966780,4335,4335,4335,4335,0
20230825,195400,39966780,4335,4335,4335,4335,0
20230825,195300,39966780,4335,4335,4335,4335,0
20230825,195200,39966780,4335,4335,4335,4335,0
20230825,195100,39966780,4335,4335,4335,4335,0
20230825,195000,39966780,4335,4335,4335,4335,0
20230825,194900,39966780,4335,4335,4335,4335,0
20230825,194800,39966780,4335,4335,4335,4335,0
20230825,194700,39966780,4335,4335,4335,4335,0
20230825,194600,39966780,4335,4335,4335,4335,0
20230825,194500,39966780,4335,4335,4335,4335,0
20230825,194400,39966780,4335,4335,4335,4335,0
20230825,194300,39966780,4335,4335,4335,4335,0
20230825,194200,39966780,4335,4335,4335,4335,0
20230825,194100,39966780,4335,4335,4335,4335,0
20230825,194000,39966780,4335,4335,4335,4335,0
20230825,193900,39966780,4335,4335,4335,4335,0
20230825,193800,39966780,4335,4335,4335,4335,0
20230825,193700,39966780,4335,4335,4335,4335,94
20230825,193600,39966780,4335,4335,4335,4335,0
20230825,193500,39966780,4335,4335,4335,4335,0
20230825,193400,39966780,4335,4335,4335,4335,0
20230825,193300,39966780,4335,4335,4335,4335,0
20230825,193200,39966780,4335,4335,4335,4335,0
20230825,193100,39966780,4335,4335,4335,4335,0
20230825,193000,39966780,4335,4335,4335,4335,0
20230825,192900,39966780,4335,4335,4335,4335,0
20230825,192800,39966780,4335,4335,4335,4335,0
20230825,192700,39966780,4335,4335,4335,4335,0
20230825,192600,39966780,4335,4335,4335,4335,0
20230825,192500,39966780,4335,4335,4335,4335,0
20230825,192400,39966780,4335,4335,4335,4335,0
20230825,192300,39966780,4335,4335,4335,4335,0
20230825,192200,39966780,4335,4335,4335,4335,0
20230825,192100,39966780,4335,4335,4335,4335,0
20230825,192000,39966780,4335,4335,4335,4335,0
20230825,191900,39966780,4335,4335,4335,4335,0
20230825,191800,39966780,4335,4335,4335,4335,0
20230825,191700,39966780,4335,4335,4335,4335,0
20230825,191600,39966780,4335,4335,4335,4335,0
20230825,191500,39966780,4335,4335,4335,4335,0
20230825,191400,39966780,4335,4335,4335,4335,0
20230825,191300,39966780,4335,4335,4335,4335,0
20230825,191200,39966780,4335,4335,4335,4335,0
20230825,191100,39966780,4335,4335,4335,4335,0
20230825,191000,39966780,4335,4335,4335,4335,0
20230825,190900,39966780,4335,4335,4335,4335,0
20230825,190800,39966780,4335,4335,4335,4335,0
20230825,190700,39966780,4335,4335,4335,4335,94
20230825,190600,39966780,4335,4335,4335,4335,0
20230825,190500,39966780,4335,4335,4335,4335,0
20230825,190400,39966780,4335,4335,4335,4335,0
20230825,190300,39966780,4335,4335,4335,4335,0
20230825,190200,39966780,4335,4335,4335,4335,0
20230825,190100,39966780,4335,4335,4335,4335,0
20230825,190000,39966780,4335,4335,4335,4335,0
20230825,185900,39966780,4335,4335,4335,4335,0
20230825,185800,39966780,4335,4335,4335,4335,0
20230825,185700,39966780,4335,4335,4335,4335,0
20230825,185600,39966780,4335,4335,4335,4335,0
20230825,185500,39966780,4335,4335,4335,4335,0
20230825,185400,39966780,4335,4335,4335,4335,0
20230825,185300,39966780,4335,4335,4335,4335,0
20230825,185200,39966780,4335,4335,4335,4335,0
20230825,185100,39966780,4335,4335,4335,4335,0
20230825,185000,39966780,4335,4335,4335,4335,0
20230825,184900,39966780,4335,4335,4335,4335,0
20230825,184800,39966780,4335,4335,4335,4335,0
20230825,184700,39966780,4335,4335,4335,4335,0
20230825,184600,39966780,4335,4335,4335,4335,0
20230825,184500,39966780,4335,4335,4335,4335,0
20230825,184400,39966780,4335,4335,4335,4335,0
20230825,184300,39966780,4335,4335,4335,4335,0
20230825,184200,39966780,4335,4335,4335,4335,0
20230825,184100,39966780,4335,4335,4335,4335,0
20230825,184000,39966780,4335,4335,4335,4335,0
20230825,183900,39966780,4335,4335,4335,4335,0
20230825,183800,39966780,4335,4335,4335,4335,0
20230825,183700,39966780,4335,4335,4335,4335,94
20230825,183600,39966780,4335,4335,4335,4335,0
20230825,183500,39966780,4335,4335,4335,4335,0
20230825,183400,39966780,4335,4335,4335,4335,0
20230825,183300,39966780,4335,4335,4335,4335,0
20230825,183200,39966780,4335,4335,4335,4335,0
20230825,183100,39966780,4335,4335,4335,4335,0
20230825,183000,39966780,4335,4335,4335,4335,0
20230825,182900,39966780,4335,4335,4335,4335,0
20230825,182800,39966780,4335,4335,4335,4335,0
20230825,182700,39966780,4335,4335,4335,4335,0
20230825,182600,39966780,4335,4335,4335,4335,0
20230825,182500,39966780,4335,4335,4335,4335,0
20230825,182400,39966780,4335,4335,4335,4335,0
20230825,182300,39966780,4335,4335,4335,4335,0
20230825,182200,39966780,4335,4335,4335,4335,0
20230825,182100,39966780,4335,4335,4335,4335,0
20230825,182000,39966780,4335,4335,4335,4335,0
20230825,181900,39966780,4335,4335,4335,4335,0
20230825,181800,39966780,4335,4335,4335,4335,0
20230825,181700,39966780,4335,4335,4335,4335,0
20230825,181600,39966780,4335,4335,4335,4335,0
20230825,181500,39966780,4335,4335,4335,4335,0
20230825,181400,39966780,4335,4335,4335,4335,0
20230825,181300,39966780,4335,4335,4335,4335,0
20230825,181200,39966780,4335,4335,4335,4335,0
20230825,181100,39966780,4335,4335,4335,4335,0
20230825,181000,39966780,4335,4335,4335,4335,0
20230825,180900,39966780,4335,4335,4335,4335,0
20230825,180800,39966780,4335,4335,4335,4335,0
20230825,180700,39966780,4335,4335,4335,4335,94
20230825,180600,39966780,4335,4335,4335,4335,0
20230825,180500,39966780,4335,4335,4335,4335,0
20230825,180400,39966780,4335,4335,4335,4335,0
20230825,180300,39966780,4335,4335,4335,4335,0
20230825,180200,39966780,4335,4335,4335,4335,0
20230825,180100,39966780,4335,4335,4335,4335,0
20230825,180000,39966780,4335,4335,4335,4335,0
20230825,175900,39966780,4335,4335,4335,4335,0
20230825,175800,39966780,4335,4335,4335,4335,0
20230825,175700,39966780,4335,4335,4335,4335,0
20230825,175600,39966780,4335,4335,4335,4335,0
20230825,175500,39966780,4335,4335,4335,4335,0
20230825,175400,39966780,4335,4335,4335,4335,0
20230825,175300,39966780,4335,4335,4335,4335,0
20230825,175200,39966780,4335,4335,4335,4335,0
20230825,175100,39966780,4335,4335,4335,4335,0
20230825,175000,39966780,4335,4335,4335,4335,0
20230825,174900,39966780,4335,4335,4335,4335,0
20230825,174800,39966780,4335,4335,4335,4335,0
20230825,174700,39966780,4335,4335,4335,4335,0
20230825,174600,39966780,4335,4335,4335,4335,0
20230825,174500,39966780,4335,4335,4335,4335,0
20230825,174400,39966780,4335,4335,4335,4335,0
20230825,174300,39966780,4335,4335,4335,4335,0
20230825,174200,39966780,4335,4335,4335,4335,0
20230825,174100,39966780,4335,4335,4335,4335,0
20230825,174000,39966780,4335,4335,4335,4335,0
20230825,173900,39966780,4335,4335,4335,4335,0
20230825,173800,39966780,4335,4335,4335,4335,0
20230825,173700,39966780,4335,4335,4335,4335,94
20230825,173600,39966780,4335,4335,4335,4335,0
20230825,173500,39966780,4335,4335,4335,4335,0
20230825,173400,39966780,4335,4335,4335,4335,0
20230825,173300,39966780,4335,4335,4335,4335,0
20230825,173200,39966780,4335,4335,4335,4335,0
20230825,173100,39966780,4335,4335,4335,4335,0
20230825,173000,39966780,4335,4335,4335,4335,0
20230825,172900,39966780,4335,4335,4335,4335,0
20230825,172800,39966780,4335,4335,4335,4335,0
20230825,172700,39966780,4335,4335,4335,4335,0
20230825,172600,39966780,4335,4335,4335,4335,0
20230825,172500,39966780,4335,4335,4335,4335,0
20230825,172400,39966780,4335,4335,4335,4335,0
20230825,172300,39966780,4335,4335,4335,4335,0
20230825,172200,39966780,4335,4335,4335,4335,0
20230825,172100,39966780,4335,4335,4335,4335,0
20230825,172000,39966780,4335,4335,4335,4335,0
20230825,171900,39966780,4335,4335,4335,4335,0
20230825,171800,39966780,4335,4335,4335,4335,0
20230825,171700,39966780,4335,4335,4335,4335,0
20230825,171600,39966780,4335,4335,4335,4335,0
20230825,171500,39966780,4335,4335,4335,4335,0
20230825,171400,39966780,4335,4335,4335,4335,0
20230825,171300,39966780,4335,4335,4335,4335,0
20230825,171200,39966780,4335,4335,4335,4335,0
20230825,171100,39966780,4335,4335,4335,4335,0
20230825,171000,39966780,4335,4335,4335,4335,0
20230825,170900,39966780,4335,4335,4335,4335,0
20230825,170800,39966780,4335,4335,4335,4335,0
20230825,170700,39966780,4335,4335,4335,4335,94
20230825,170600,39966780,4335,4335,4335,4335,0
20230825,170500,39966780,4335,4335,4335,4335,0
20230825,170400,39966780,4335,4335,4335,4335,0
20230825,170300,39966780,4335,4335,4335,4335,0
20230825,170200,39966780,4335,4335,4335,4335,0
20230825,170100,39966780,4335,4335,4335,4335,0
20230825,170000,39966780,4335,4335,4335,4335,0
20230825,165900,39966780,4335,4335,4335,4335,0
20230825,165800,39966780,4335,4335,4335,4335,0
20230825,165700,39966780,4335,4335,4335,4335,0
20230825,165600,39966780,4335,4335,4335,4335,0
20230825,165500,39966780,4335,4335,4335,4335,0
20230825,165400,39966780,4335,4335,4335,4335,0
20230825,165300,39966780,4335,4335,4335,4335,0
20230825,165200,39966780,4335,4335,4335,4335,0
20230825,165100,39966780,4335,4335,4335,4335,0
20230825,165000,39966780,4335,4335,4335,4335,0
20230825,164900,39966780,4335,4335,4335,4335,0
20230825,164800,39966780,4335,4335,4335,4335,0
20230825,164700,39966780,4335,4335,4335,4335,0
20230825,164600,39966780,4335,4335,4335,4335,0
20230825,164500,39966780,4335,4335,4335,4335,0
20230825,164400,39966780,4335,4335,4335,4335,0
20230825,164300,39966780,4335,4335,4335,4335,0
20230825,164200,39966780,4335,4335,4335,4335,0
20230825,164100,39966780,4335,4335,4335,4335,0
20230825,164000,39966780,4335,4335,4335,4335,0
20230825,163900,39966780,4335,4335,4335,4335,0
20230825,163800,39966780,4335,4335,4335,4335,0
20230825,163700,39966780,4335,4335,4335,4335,94
20230825,163600,39966780,4335,4335,4335,4335,0
20230825,163500,39966780,4335,4335,4335,4335,0
20230825,163400,39966780,4335,4335,4335,4335,0
20230825,163300,39966780,4335,4335,4335,4335,0
20230825,163200,39966780,4335,4335,4335,4335,0
20230825,163100,39966780,4335,4335,4335,4335,0
20230825,163000,39966780,4335,4335,4335,4335,0
20230825,162900,39966780,4335,4335,4335,4335,0
20230825,162800,39966780,4335,4335,4335,4335,0
20230825,162700,39966780,4335,4335,4335,4335,0
20230825,162600,39966780,4335,4335,4335,4335,0
20230825,162500,39966780,4335,4335,4335,4335,0
20230825,162400,39966780,4335,4335,4335,4335,0
20230825,162300,39966780,4335,4335,4335,4335,0
20230825,162200,39966780,4335,4335,4335,4335,0
20230825,162100,39966780,4335,4335,4335,4335,0
20230825,162000,39966780,4335,4335,4335,4335,0
20230825,161900,39966780,4335,4335,4335,4335,0
20230825,161800,39966780,4335,4335,4335,4335,0
20230825,161700,39966780,4335,4335,4335,4335,0
20230825,161600,39966780,4335,4335,4335,4335,0
20230825,161500,39966780,4335,4335,4335,4335,0
20230825,161400,39966780,4335,4335,4335,4335,0
20230825,161300,39966780,4335,4335,4335,4335,0
20230825,161200,39966780,4335,4335,4335,4335,0
20230825,161100,39966780,4335,4335,4335,4335,0
20230825,161000,39966780,4335,4335,4335,4335,0
20230825,160900,39966780,4335,4335,4335,4335,0
20230825,160800,39966780,4335,4335,4335,4335,0
20230825,160700,39966780,4335,4335,4335,4335,94
20230825,160600,39966780,4335,4335,4335,4335,0
20230825,160500,39966780,4335,4335,4335,4335,0
20230825,160400,39966780,4335,4335,4335,4335,0
20230825,160300,39966780,4335,4335,4335,4335,0
20230825,160200,39966780,4335,4335,4335,4335,0
20230825,160100,39966780,4335,4335,4335,4335,0
20230825,160000,39966780,4335,4335,4335,4335,0
20230825,155900,39966780,4335,4335,4335,4335,0
20230825,155800,39966780,4335,4335,4335,4335,0
20230825,155700,39966780,4335,4335,4335,4335,0
20230825,155600,39966780,4335,4335,4335,4335,0
20230825,155500,39966780,4335,4335,4335,4335,0
20230825,155400,39966780,4335,4335,4335,4335,0
20230825,155300,39966780,4335,4335,4335,4335,0
20230825,155200,39966780,4335,4335,4335,4335,0
20230825,155100,39966780,4335,4335,4335,4335,0
20230825,155000,39966780,4335,4335,4335,4335,0
20230825,154900,39966780,4335,4335,4335,4335,0
20230825,154800,39966780,4335,4335,4335,4335,0
20230825,154700,39966780,4335,4335,4335,4335,0
20230825,154600,39966780,4335,4335,4335,4335,0
20230825,154500,39966780,4335,4335,4335,4335,0
20230825,154400,39966780,4335,4335,4335,4335,0
20230825,154300,39966780,4335,4335,4335,4335,0
20230825,154200,39966780,4335,4335,4335,4335,0
20230825,154100,39966780,4335,4335,4335,4335,0
20230825,154000,39966780,4335,4335,4335,4335,0
20230825,153900,39966780,4335,4335,4335,4335,0
20230825,153800,39966780,4335,4335,4335,4335,0
20230825,153700,39966780,4335,4335,4335,4335,94
20230825,153600,39966780,4335,4335,4335,4335,0
20230825,153500,39966780,4335,4335,4335,4335,0
20230825,153400,39966780,4335,4335,4335,4335,0
20230825,153300,39966780,4335,4335,4335,4335,0
20230825,153200,39966780,4335,4335,4335,4335,0
20230825,153100,39966780,4335,4335,4335,4335,0
20230825,153000,39966780,4335,4335,4335,4335,94
20230825,152900,39559290,4375,4375,4375,4375,0
20230825,152800,39559290,4375,4375,4375,4375,0
20230825,152700,39559290,4375,4375,4375,4375,0
20230825,152600,39559290,4375,4375,4375,4375,0
20230825,152500,39559290,4375,4375,4375,4375,0
20230825,152400,39559290,4375,4375,4375,4375,0
20230825,152300,39559290,4375,4375,4375,4375,0
20230825,152200,39559290,4375,4375,4375,4375,0
20230825,152100,39559290,4375,4375,4375,4375,0
20230825,152000,39559290,4375,4375,4375,4375,0
20230825,151900,39559290,4375,4325,4375,4325,3
20230825,151800,39546265,4360,4360,4360,4360,0
20230825,151700,39546265,4360,4360,4360,4360,5
20230825,151600,39524465,4325,4325,4325,4325,0
20230825,151500,39524465,4325,4325,4325,4325,0
20230825,151400,39524465,4325,4325,4325,4325,0
20230825,151300,39524465,4325,4325,4325,4325,0
20230825,151200,39524465,4325,4340,4340,4325,1200
20230825,151100,34329640,4340,4345,4345,4340,292
20230825,151000,33062310,4340,4345,4345,4340,405
20230825,150900,31304085,4345,4345,4345,4345,0
20230825,150800,31304085,4345,4345,4345,4345,0
20230825,150700,31304085,4345,4345,4345,4345,0
20230825,150600,31304085,4345,4345,4345,4345,15
20230825,150500,31238910,4350,4360,4360,4350,1856
20230825,150400,23157950,4360,4360,4360,4360,300
20230825,150300,21849950,4360,4360,4360,4360,1
20230825,150200,21845590,4360,4360,4360,4360,0
20230825,150100,21845590,4360,4360,4360,4360,0
20230825,150000,21845590,4360,4360,4360,4360,0
20230825,145900,21845590,4360,4365,4365,4360,216
20230825,145800,20903600,4370,4370,4370,4370,0
20230825,145700,20903600,4370,4370,4370,4370,6
20230825,145600,20877380,4365,4365,4365,4365,0
20230825,145500,20877380,4365,4365,4365,4365,0
20230825,145400,20877380,4365,4365,4365,4365,0
20230825,145300,20877380,4365,4365,4365,4365,0
20230825,145200,20877380,4365,4365,4365,4365,0
20230825,145100,20877380,4365,4365,4365,4365,0
20230825,145000,20877380,4365,4365,4365,4365,0
20230825,144900,20877380,4365,4365,4365,4365,0
20230825,144800,20877380,4365,4365,4365,4365,0
20230825,144700,20877380,4365,4365,4365,4365,0
20230825,144600,20877380,4365,4365,4365,4365,0
20230825,144500,20877380,4365,4365,4365,4365,0
20230825,144400,20877380,4365,4365,4365,4365,0
20230825,144300,20877380,4365,4365,4365,4365,0
20230825,144200,20877380,4365,4365,4365,4365,0
20230825,144100,20877380,4365,4365,4365,4365,0
20230825,144000,20877380,4365,4365,4365,4365,0
20230825,143900,20877380,4365,4365,4365,4365,0
20230825,143800,20877380,4365,4365,4365,4365,0
20230825,143700,20877380,4365,4365,4365,4365,0
20230825,143600,20877380,4365,4365,4365,4365,0
20230825,143500,20877380,4365,4365,4365,4365,0
20230825,143400,20877380,4365,4365,4365,4365,0
20230825,143300,20877380,4365,4365,4365,4365,0
20230825,143200,20877380,4365,4365,4365,4365,0
20230825,143100,20877380,4365,4365,4365,4365,0
20230825,143000,20877380,4365,4365,4365,4365,0
20230825,142900,20877380,4365,4365,4365,4365,0
20230825,142800,20877380,4365,4365,4365,4365,0
20230825,142700,20877380,4365,4365,4365,4365,0
20230825,142600,20877380,4365,4365,4365,4365,0
20230825,142500,20877380,4365,4365,4365,4365,0
20230825,142400,20877380,4365,4365,4365,4365,0
20230825,142300,20877380,4365,4365,4365,4365,0
20230825,142200,20877380,4365,4365,4365,4365,0
20230825,142100,20877380,4365,4365,4365,4365,5
20230825,142000,20855555,4360,4360,4360,4360,0
20230825,141900,20855555,4360,4360,4360,4360,0
20230825,141800,20855555,4360,4360,4360,4360,0
20230825,141700,20855555,4360,4360,4360,4360,0
20230825,141600,20855555,4360,4360,4360,4360,0
20230825,141500,20855555,4360,4360,4360,4360,0
20230825,141400,20855555,4360,4360,4360,4360,0
20230825,141300,20855555,4360,4360,4360,4360,0
20230825,141200,20855555,4360,4360,4360,4360,0
20230825,141100,20855555,4360,4360,4360,4360,0
20230825,141000,20855555,4360,4360,4360,4360,0
20230825,140900,20855555,4360,4360,4360,4360,0
20230825,140800,20855555,4360,4360,4360,4360,0
20230825,140700,20855555,4360,4360,4360,4360,0
20230825,140600,20855555,4360,4360,4360,4360,0
20230825,140500,20855555,4360,4360,4360,4360,10
20230825,140400,20811955,4360,4360,4360,4360,0
20230825,140300,20811955,4360,4360,4360,4360,0
20230825,140200,20811955,4360,4360,4360,4360,0
20230825,140100,20811955,4360,4360,4360,4360,4
20230825,140000,20794515,4390,4390,4390,4390,0
20230825,135900,20794515,4390,4390,4390,4390,0
20230825,135800,20794515,4390,4390,4390,4390,0
20230825,135700,20794515,4390,4390,4390,4390,1
20230825,135600,20790125,4355,4355,4355,4355,0
20230825,135500,20790125,4355,4355,4355,4355,0
20230825,135400,20790125,4355,4355,4355,4355,0
20230825,135300,20790125,4355,4365,4365,4355,68
20230825,135200,20493920,4360,4360,4360,4360,0
20230825,135100,20493920,4360,4360,4360,4360,0
20230825,135000,20493920,4360,4360,4360,4360,0
20230825,134900,20493920,4360,4360,4360,4360,5
20230825,134800,20472120,4395,4395,4395,4395,0
20230825,134700,20472120,4395,4395,4395,4395,0
20230825,134600,20472120,4395,4395,4395,4395,0
20230825,134500,20472120,4395,4395,4395,4395,16
20230825,134400,20401800,4395,4395,4395,4395,5
20230825,134300,20379825,4395,4380,4395,4380,7
20230825,134200,20349120,4395,4365,4395,4355,126
20230825,134100,19796795,4385,4385,4385,4385,0
20230825,134000,19796795,4385,4385,4385,4385,0
20230825,133900,19796795,4385,4385,4385,4385,0
20230825,133800,19796795,4385,4385,4385,4385,0
20230825,133700,19796795,4385,4385,4385,4385,0
20230825,133600,19796795,4385,4385,4385,4385,0
20230825,133500,19796795,4385,4385,4385,4385,0
20230825,133400,19796795,4385,4385,4385,4385,0
20230825,133300,19796795,4385,4385,4385,4385,0
20230825,133200,19796795,4385,4385,4385,4385,10
20230825,133100,19752945,4380,4375,4380,4375,39
20230825,133000,19582150,4380,4380,4380,4380,0
20230825,132900,19582150,4380,4380,4380,4380,0
20230825,132800,19582150,4380,4380,4380,4380,0
20230825,132700,19582150,4380,4380,4380,4380,0
20230825,132600,19582150,4380,4380,4380,4380,0
20230825,132500,19582150,4380,4380,4380,4380,0
20230825,132400,19582150,4380,4380,4380,4380,0
20230825,132300,19582150,4380,4380,4380,4380,0
20230825,132200,19582150,4380,4380,4380,4380,0
20230825,132100,19582150,4380,4380,4380,4380,0
20230825,132000,19582150,4380,4380,4380,4380,0
20230825,131900,19582150,4380,4380,4380,4380,0
20230825,131800,19582150,4380,4380,4380,4380,0
20230825,131700,19582150,4380,4380,4380,4380,0
20230825,131600,19582150,4380,4380,4380,4380,0
20230825,131500,19582150,4380,4380,4380,4380,0
20230825,131400,19582150,4380,4380,4380,4380,0
20230825,131300,19582150,4380,4380,4380,4380,0
20230825,131200,19582150,4380,4380,4380,4380,0
20230825,131100,19582150,4380,4380,4380,4380,0
20230825,131000,19582150,4380,4380,4380,4380,0
20230825,130900,19582150,4380,4380,4380,4380,0
20230825,130800,19582150,4380,4380,4380,4380,0
20230825,130700,19582150,4380,4380,4380,4380,0
20230825,130600,19582150,4380,4380,4380,4380,0
20230825,130500,19582150,4380,4380,4380,4380,0
20230825,130400,19582150,4380,4380,4380,4380,0
20230825,130300,19582150,4380,4380,4380,4380,0
20230825,130200,19582150,4380,4380,4380,4380,0
20230825,130100,19582150,4380,4380,4380,4380,0
20230825,130000,19582150,4380,4380,4380,4380,0
20230825,125900,19582150,4380,4380,4380,4380,0
20230825,125800,19582150,4380,4380,4380,4380,0
20230825,125700,19582150,4380,4380,4380,4380,0
20230825,125600,19582150,4380,4380,4380,4380,0
20230825,125500,19582150,4380,4380,4380,4380,0
20230825,125400,19582150,4380,4380,4380,4380,0
20230825,125300,19582150,4380,4380,4380,4380,0
20230825,125200,19582150,4380,4380,4380,4380,0
20230825,125100,19582150,4380,4380,4380,4380,0
20230825,125000,19582150,4380,4380,4380,4380,0
20230825,124900,19582150,4380,4380,4380,4380,0
20230825,124800,19582150,4380,4380,4380,4380,0
20230825,124700,19582150,4380,4380,4380,4380,0
20230825,124600,19582150,4380,4380,4380,4380,0
20230825,124500,19582150,4380,4380,4380,4380,0
20230825,124400,19582150,4380,4380,4380,4380,0
20230825,124300,19582150,4380,4380,4380,4380,0
20230825,124200,19582150,4380,4380,4380,4380,0
20230825,124100,19582150,4380,4370,4380,4370,300
20230825,124000,18270475,4370,4370,4370,4370,5
20230825,123900,18248625,4370,4370,4370,4370,0
20230825,123800,18248625,4370,4370,4370,4370,2
20230825,123700,18239885,4370,4370,4370,4370,0
20230825,123600,18239885,4370,4370,4370,4370,0
20230825,123500,18239885,4370,4370,4370,4370,18
20230825,123400,18161225,4370,4370,4370,4370,0
20230825,123300,18161225,4370,4370,4370,4370,0
20230825,123200,18161225,4370,4370,4370,4370,0
20230825,123100,18161225,4370,4370,4370,4370,0
20230825,123000,18161225,4370,4370,4370,4370,0
20230825,122900,18161225,4370,4370,4370,4370,0
20230825,122800,18161225,4370,4370,4370,4370,0
20230825,122700,18161225,4370,4370,4370,4370,0
20230825,122600,18161225,4370,4370,4370,4370,0
20230825,122500,18161225,4370,4370,4370,4370,0
20230825,122400,18161225,4370,4370,4370,4370,0
20230825,122300,18161225,4370,4370,4370,4370,0
20230825,122200,18161225,4370,4370,4370,4370,0
20230825,122100,18161225,4370,4370,4370,4370,0
20230825,122000,18161225,4370,4370,4370,4370,0
20230825,121900,18161225,4370,4370,4370,4370,0
20230825,121800,18161225,4370,4370,4370,4370,0
20230825,121700,18161225,4370,4370,4370,4370,0
20230825,121600,18161225,4370,4370,4370,4370,0
20230825,121500,18161225,4370,4370,4370,4370,0
20230825,121400,18161225,4370,4370,4370,4370,0
20230825,121300,18161225,4370,4370,4370,4370,0
20230825,121200,18161225,4370,4370,4370,4370,0
20230825,121100,18161225,4370,4370,4370,4370,0
20230825,121000,18161225,4370,4370,4370,4370,0
20230825,120900,18161225,4370,4370,4370,4370,0
20230825,120800,18161225,4370,4370,4370,4370,20
20230825,120700,18073825,4345,4345,4345,4345,0
20230825,120600,18073825,4345,4345,4345,4345,0
20230825,120500,18073825,4345,4345,4345,4345,0
20230825,120400,18073825,4345,4360,4360,4345,637
20230825,120300,15303905,4360,4360,4360,4360,0
20230825,120200,15303905,4360,4360,4360,4360,0
20230825,120100,15303905,4360,4360,4360,4360,0
20230825,120000,15303905,4360,4360,4360,4360,0
20230825,115900,15303905,4360,4360,4360,4360,0
20230825,115800,15303905,4360,4360,4360,4360,0
20230825,115700,15303905,4360,4360,4360,4360,0
20230825,115600,15303905,4360,4360,4360,4360,0
20230825,115500,15303905,4360,4360,4360,4360,0
20230825,115400,15303905,4360,4360,4360,4360,0
20230825,115300,15303905,4360,4360,4360,4360,0
20230825,115200,15303905,4360,4360,4360,4360,1
20230825,115100,15299545,4360,4360,4360,4360,0
20230825,115000,15299545,4360,4360,4360,4360,0
20230825,114900,15299545,4360,4360,4360,4360,0
20230825,114800,15299545,4360,4360,4360,4360,0
20230825,114700,15299545,4360,4360,4360,4360,0
20230825,114600,15299545,4360,4360,4360,4360,9
20230825,114500,15260305,4375,4375,4375,4375,0
20230825,114400,15260305,4375,4375,4375,4375,0
20230825,114300,15260305,4375,4375,4375,4375,0
20230825,114200,15260305,4375,4375,4375,4375,0
20230825,114100,15260305,4375,4375,4375,4375,0
20230825,114000,15260305,4375,4375,4375,4375,0
20230825,113900,15260305,4375,4375,4375,4375,0
20230825,113800,15260305,4375,4375,4375,4375,0
20230825,113700,15260305,4375,4375,4375,4375,0
20230825,113600,15260305,4375,4375,4375,4375,0
20230825,113500,15260305,4375,4375,4375,4375,0
20230825,113400,15260305,4375,4375,4375,4375,1
20230825,113300,15255930,4370,4370,4370,4370,0
20230825,113200,15255930,4370,4370,4370,4370,0
20230825,113100,15255930,4370,4370,4370,4370,2
20230825,113000,15247190,4370,4370,4370,4370,0
20230825,112900,15247190,4370,4370,4370,4370,0
20230825,112800,15247190,4370,4370,4370,4370,0
20230825,112700,15247190,4370,4370,4370,4370,0
20230825,112600,15247190,4370,4370,4370,4370,0
20230825,112500,15247190,4370,4370,4370,4370,0
20230825,112400,15247190,4370,4370,4370,4370,0
20230825,112300,15247190,4370,4370,4370,4370,0
20230825,112200,15247190,4370,4370,4370,4370,0
20230825,112100,15247190,4370,4370,4370,4370,0
20230825,112000,15247190,4370,4370,4370,4370,0
20230825,111900,15247190,4370,4370,4370,4370,0
20230825,111800,15247190,4370,4370,4370,4370,0
20230825,111700,15247190,4370,4370,4370,4370,0
20230825,111600,15247190,4370,4370,4370,4370,0
20230825,111500,15247190,4370,4370,4370,4370,0
20230825,111400,15247190,4370,4370,4370,4370,0
20230825,111300,15247190,4370,4370,4370,4370,0
20230825,111200,15247190,4370,4370,4370,4370,30
20230825,111100,15116090,4370,4370,4370,4370,0
20230825,111000,15116090,4370,4370,4370,4370,0
20230825,110900,15116090,4370,4370,4370,4370,0
20230825,110800,15116090,4370,4365,4370,4365,412
20230825,110700,13315660,4365,4365,4365,4365,9
20230825,110600,13276375,4365,4365,4365,4365,1
20230825,110500,13272010,4370,4370,4370,4370,0
20230825,110400,13272010,4370,4370,4370,4370,0
20230825,110300,13272010,4370,4370,4370,4370,0
20230825,110200,13272010,4370,4370,4370,4370,0
20230825,110100,13272010,4370,4370,4370,4370,0
20230825,110000,13272010,4370,4370,4370,4370,0
20230825,105900,13272010,4370,4370,4370,4370,0
20230825,105800,13272010,4370,4370,4370,4370,2
20230825,105700,13263270,4370,4370,4370,4370,0
20230825,105600,13263270,4370,4370,4370,4370,0
20230825,105500,13263270,4370,4370,4370,4370,0
20230825,105400,13263270,4370,4370,4370,4370,0
20230825,105300,13263270,4370,4370,4370,4370,0
20230825,105200,13263270,4370,4370,4370,4370,0
20230825,105100,13263270,4370,4370,4370,4370,0
20230825,105000,13263270,4370,4370,4370,4370,1
20230825,104900,13258900,4365,4365,4365,4365,1
20230825,104800,13254535,4370,4370,4370,4370,0
20230825,104700,13254535,4370,4370,4370,4370,0
20230825,104600,13254535,4370,4370,4370,4370,0
20230825,104500,13254535,4370,4370,4370,4370,0
20230825,104400,13254535,4370,4370,4370,4370,0
20230825,104300,13254535,4370,4370,4370,4370,0
20230825,104200,13254535,4370,4370,4370,4370,0
20230825,104100,13254535,4370,4370,4370,4370,0
20230825,104000,13254535,4370,4370,4370,4370,0
20230825,103900,13254535,4370,4370,4370,4370,0
20230825,103800,13254535,4370,4370,4370,4370,0
20230825,103700,13254535,4370,4370,4370,4370,0
20230825,103600,13254535,4370,4370,4370,4370,0
20230825,103500,13254535,4370,4370,4370,4370,2
20230825,103400,13245795,4370,4370,4370,4370,1
20230825,103300,13241425,4370,4370,4370,4370,4
20230825,103200,13223945,4370,4370,4370,4370,1
20230825,103100,13219575,4370,4370,4370,4370,0
20230825,103000,13219575,4370,4370,4370,4370,0
20230825,102900,13219575,4370,4355,4370,4355,3
20230825,102800,13206495,4340,4340,4340,4340,0
20230825,102700,13206495,4340,4340,4340,4340,1025
20230825,102600,8757995,4345,4355,4355,4345,320
20230825,102500,7366265,4355,4355,4355,4355,0
20230825,102400,7366265,4355,4360,4360,4355,73
20230825,102300,7048140,4365,4365,4365,4365,5
20230825,102200,7026315,4365,4365,4365,4365,13
20230825,102100,6969570,4365,4365,4365,4365,2
20230825,102000,6960840,4370,4370,4370,4370,0
20230825,101900,6960840,4370,4370,4370,4370,102
20230825,101800,6515100,4375,4375,4375,4375,0
20230825,101700,6515100,4375,4375,4375,4375,0
20230825,101600,6515100,4375,4375,4375,4375,0
20230825,101500,6515100,4375,4375,4375,4375,0
20230825,101400,6515100,4375,4380,4380,4375,67
20230825,101300,6221950,4380,4380,4380,4380,0
20230825,101200,6221950,4380,4380,4380,4380,2
20230825,101100,6213190,4380,4380,4380,4380,0
20230825,101000,6213190,4380,4380,4380,4380,0
20230825,100900,6213190,4380,4380,4380,4380,2
20230825,100800,6204430,4385,4385,4385,4385,0
20230825,100700,6204430,4385,4385,4385,4385,0
20230825,100600,6204430,4385,4385,4385,4385,0
20230825,100500,6204430,4385,4385,4385,4385,2
20230825,100400,6195660,4390,4390,4390,4390,0
20230825,100300,6195660,4390,4390,4390,4390,0
20230825,100200,6195660,4390,4390,4390,4390,0
20230825,100100,6195660,4390,4390,4390,4390,0
20230825,100000,6195660,4390,4395,4395,4390,2
20230825,095900,6186875,4400,4400,4400,4400,0
20230825,095800,6186875,4400,4400,4400,4400,0
20230825,095700,6186875,4400,4400,4400,4400,1
20230825,095600,6182475,4395,4395,4395,4395,0
20230825,095500,6182475,4395,4395,4395,4395,0
20230825,095400,6182475,4395,4395,4395,4395,0
20230825,095300,6182475,4395,4395,4395,4395,0
20230825,095200,6182475,4395,4395,4395,4395,0
20230825,095100,6182475,4395,4395,4395,4395,0
20230825,095000,6182475,4395,4395,4395,4395,0
20230825,094900,6182475,4395,4395,4395,4395,0
20230825,094800,6182475,4395,4395,4395,4395,0
20230825,094700,6182475,4395,4395,4395,4395,0
20230825,094600,6182475,4395,4395,4395,4395,2
20230825,094500,6173685,4390,4390,4390,4390,0
20230825,094400,6173685,4390,4390,4390,4390,0
20230825,094300,6173685,4390,4390,4390,4390,1
20230825,094200,6169295,4400,4400,4400,4400,0
20230825,094100,6169295,4400,4400,4400,4400,0
20230825,094000,6169295,4400,4400,4400,4400,0
20230825,093900,6169295,4400,4400,4400,4400,0
20230825,093800,6169295,4400,4400,4400,4400,3
20230825,093700,6156095,4400,4400,4400,4400,0
20230825,093600,6156095,4400,4400,4400,4400,0
20230825,093500,6156095,4400,4400,4400,4400,0
20230825,093400,6156095,4400,4400,4400,4400,2
20230825,093300,6147295,4390,4390,4390,4390,1
20230825,093200,6142905,4400,4400,4400,4400,3
20230825,093100,6129705,4390,4390,4390,4390,0
20230825,093000,6129705,4390,4400,4400,4390,8
20230825,092900,6094550,4375,4375,4375,4375,0
20230825,092800,6094550,4375,4390,4390,4375,39
20230825,092700,5923725,4395,4395,4395,4395,5
20230825,092600,5901750,4400,4400,4400,4400,0
20230825,092500,5901750,4400,4400,4400,4400,0
20230825,092400,5901750,4400,4400,4400,4400,0
20230825,092300,5901750,4400,4400,4400,4400,0
20230825,092200,5901750,4400,4400,4400,4400,0
20230825,092100,5901750,4400,4400,4400,4400,0
20230825,092000,5901750,4400,4400,4400,4400,0
20230825,091900,5901750,4400,4400,4400,4400,3
20230825,091800,5888550,4405,4405,4405,4405,0
20230825,091700,5888550,4405,4405,4405,4405,0
20230825,091600,5888550,4405,4405,4405,4405,20
20230825,091500,5800450,4410,4410,4410,4410,110
20230825,091400,5315350,4410,4410,4410,4410,63
20230825,091300,5037520,4410,4410,4410,4410,17
20230825,091200,4962550,4410,4410,4410,4410,0
20230825,091100,4962550,4410,4410,4410,4410,0
20230825,091000,4962550,4410,4410,4410,4410,0
20230825,090900,4962550,4410,4410,4410,4410,0
20230825,090800,4962550,4410,4410,4410,4410,0
20230825,090700,4962550,4410,4405,4410,4405,97
20230825,090600,4535240,4405,4405,4405,4405,34
20230825,090500,4385470,4410,4470,4595,4410,655
20230825,090400,1477420,4430,4430,4430,4430,6
20230825,090300,1450840,4370,4370,4370,4370,0
20230825,090200,1450840,4370,4370,4370,4370,29
20230825,090100,1324110,4370,4370,4370,4370,0
20230825,090000,1324110,4370,4370,4370,4370,303