KissMeData/215480/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201500,35828335,3890,3890,3890,3890,69
20230908,201400,35828335,3890,3890,3890,3890,0
20230908,201300,35828335,3890,3890,3890,3890,0
20230908,201200,35828335,3890,3890,3890,3890,0
20230908,201100,35828335,3890,3890,3890,3890,0
20230908,201000,35828335,3890,3890,3890,3890,0
20230908,200900,35828335,3890,3890,3890,3890,0
20230908,200800,35828335,3890,3890,3890,3890,0
20230908,200700,35828335,3890,3890,3890,3890,0
20230908,200600,35828335,3890,3890,3890,3890,0
20230908,200500,35828335,3890,3890,3890,3890,0
20230908,200400,35828335,3890,3890,3890,3890,0
20230908,200300,35828335,3890,3890,3890,3890,0
20230908,200200,35828335,3890,3890,3890,3890,0
20230908,200100,35828335,3890,3890,3890,3890,0
20230908,200000,35828335,3890,3890,3890,3890,0
20230908,195900,35828335,3890,3890,3890,3890,0
20230908,195800,35828335,3890,3890,3890,3890,0
20230908,195700,35828335,3890,3890,3890,3890,0
20230908,195600,35828335,3890,3890,3890,3890,0
20230908,195500,35828335,3890,3890,3890,3890,0
20230908,195400,35828335,3890,3890,3890,3890,0
20230908,195300,35828335,3890,3890,3890,3890,0
20230908,195200,35828335,3890,3890,3890,3890,0
20230908,195100,35828335,3890,3890,3890,3890,0
20230908,195000,35828335,3890,3890,3890,3890,0
20230908,194900,35828335,3890,3890,3890,3890,0
20230908,194800,35828335,3890,3890,3890,3890,0
20230908,194700,35828335,3890,3890,3890,3890,0
20230908,194600,35828335,3890,3890,3890,3890,0
20230908,194500,35828335,3890,3890,3890,3890,69
20230908,194400,35828335,3890,3890,3890,3890,0
20230908,194300,35828335,3890,3890,3890,3890,0
20230908,194200,35828335,3890,3890,3890,3890,0
20230908,194100,35828335,3890,3890,3890,3890,0
20230908,194000,35828335,3890,3890,3890,3890,0
20230908,193900,35828335,3890,3890,3890,3890,0
20230908,193800,35828335,3890,3890,3890,3890,0
20230908,193700,35828335,3890,3890,3890,3890,0
20230908,193600,35828335,3890,3890,3890,3890,0
20230908,193500,35828335,3890,3890,3890,3890,0
20230908,193400,35828335,3890,3890,3890,3890,0
20230908,193300,35828335,3890,3890,3890,3890,0
20230908,193200,35828335,3890,3890,3890,3890,0
20230908,193100,35828335,3890,3890,3890,3890,0
20230908,193000,35828335,3890,3890,3890,3890,0
20230908,192900,35828335,3890,3890,3890,3890,0
20230908,192800,35828335,3890,3890,3890,3890,0
20230908,192700,35828335,3890,3890,3890,3890,0
20230908,192600,35828335,3890,3890,3890,3890,0
20230908,192500,35828335,3890,3890,3890,3890,0
20230908,192400,35828335,3890,3890,3890,3890,0
20230908,192300,35828335,3890,3890,3890,3890,0
20230908,192200,35828335,3890,3890,3890,3890,0
20230908,192100,35828335,3890,3890,3890,3890,0
20230908,192000,35828335,3890,3890,3890,3890,0
20230908,191900,35828335,3890,3890,3890,3890,0
20230908,191800,35828335,3890,3890,3890,3890,0
20230908,191700,35828335,3890,3890,3890,3890,0
20230908,191600,35828335,3890,3890,3890,3890,0
20230908,191500,35828335,3890,3890,3890,3890,69
20230908,191400,35828335,3890,3890,3890,3890,0
20230908,191300,35828335,3890,3890,3890,3890,0
20230908,191200,35828335,3890,3890,3890,3890,0
20230908,191100,35828335,3890,3890,3890,3890,0
20230908,191000,35828335,3890,3890,3890,3890,0
20230908,190900,35828335,3890,3890,3890,3890,0
20230908,190800,35828335,3890,3890,3890,3890,0
20230908,190700,35828335,3890,3890,3890,3890,0
20230908,190600,35828335,3890,3890,3890,3890,0
20230908,190500,35828335,3890,3890,3890,3890,0
20230908,190400,35828335,3890,3890,3890,3890,0
20230908,190300,35828335,3890,3890,3890,3890,0
20230908,190200,35828335,3890,3890,3890,3890,0
20230908,190100,35828335,3890,3890,3890,3890,0
20230908,190000,35828335,3890,3890,3890,3890,0
20230908,185900,35828335,3890,3890,3890,3890,0
20230908,185800,35828335,3890,3890,3890,3890,0
20230908,185700,35828335,3890,3890,3890,3890,0
20230908,185600,35828335,3890,3890,3890,3890,0
20230908,185500,35828335,3890,3890,3890,3890,0
20230908,185400,35828335,3890,3890,3890,3890,0
20230908,185300,35828335,3890,3890,3890,3890,0
20230908,185200,35828335,3890,3890,3890,3890,0
20230908,185100,35828335,3890,3890,3890,3890,0
20230908,185000,35828335,3890,3890,3890,3890,0
20230908,184900,35828335,3890,3890,3890,3890,0
20230908,184800,35828335,3890,3890,3890,3890,0
20230908,184700,35828335,3890,3890,3890,3890,0
20230908,184600,35828335,3890,3890,3890,3890,0
20230908,184500,35828335,3890,3890,3890,3890,69
20230908,184400,35828335,3890,3890,3890,3890,0
20230908,184300,35828335,3890,3890,3890,3890,0
20230908,184200,35828335,3890,3890,3890,3890,0
20230908,184100,35828335,3890,3890,3890,3890,0
20230908,184000,35828335,3890,3890,3890,3890,0
20230908,183900,35828335,3890,3890,3890,3890,0
20230908,183800,35828335,3890,3890,3890,3890,0
20230908,183700,35828335,3890,3890,3890,3890,0
20230908,183600,35828335,3890,3890,3890,3890,0
20230908,183500,35828335,3890,3890,3890,3890,0
20230908,183400,35828335,3890,3890,3890,3890,0
20230908,183300,35828335,3890,3890,3890,3890,0
20230908,183200,35828335,3890,3890,3890,3890,0
20230908,183100,35828335,3890,3890,3890,3890,0
20230908,183000,35828335,3890,3890,3890,3890,0
20230908,182900,35828335,3890,3890,3890,3890,0
20230908,182800,35828335,3890,3890,3890,3890,0
20230908,182700,35828335,3890,3890,3890,3890,0
20230908,182600,35828335,3890,3890,3890,3890,0
20230908,182500,35828335,3890,3890,3890,3890,0
20230908,182400,35828335,3890,3890,3890,3890,0
20230908,182300,35828335,3890,3890,3890,3890,0
20230908,182200,35828335,3890,3890,3890,3890,0
20230908,182100,35828335,3890,3890,3890,3890,0
20230908,182000,35828335,3890,3890,3890,3890,0
20230908,181900,35828335,3890,3890,3890,3890,0
20230908,181800,35828335,3890,3890,3890,3890,0
20230908,181700,35828335,3890,3890,3890,3890,0
20230908,181600,35828335,3890,3890,3890,3890,0
20230908,181500,35828335,3890,3890,3890,3890,69
20230908,181400,35828335,3890,3890,3890,3890,0
20230908,181300,35828335,3890,3890,3890,3890,0
20230908,181200,35828335,3890,3890,3890,3890,0
20230908,181100,35828335,3890,3890,3890,3890,0
20230908,181000,35828335,3890,3890,3890,3890,0
20230908,180900,35828335,3890,3890,3890,3890,0
20230908,180800,35828335,3890,3890,3890,3890,0
20230908,180700,35828335,3890,3890,3890,3890,0
20230908,180600,35828335,3890,3890,3890,3890,0
20230908,180500,35828335,3890,3890,3890,3890,0
20230908,180400,35828335,3890,3890,3890,3890,0
20230908,180300,35828335,3890,3890,3890,3890,0
20230908,180200,35828335,3890,3890,3890,3890,0
20230908,180100,35828335,3890,3890,3890,3890,0
20230908,180000,35828335,3890,3890,3890,3890,0
20230908,175900,35828335,3890,3890,3890,3890,0
20230908,175800,35828335,3890,3890,3890,3890,0
20230908,175700,35828335,3890,3890,3890,3890,0
20230908,175600,35828335,3890,3890,3890,3890,0
20230908,175500,35828335,3890,3890,3890,3890,0
20230908,175400,35828335,3890,3890,3890,3890,0
20230908,175300,35828335,3890,3890,3890,3890,0
20230908,175200,35828335,3890,3890,3890,3890,0
20230908,175100,35828335,3890,3890,3890,3890,0
20230908,175000,35828335,3890,3890,3890,3890,0
20230908,174900,35828335,3890,3890,3890,3890,0
20230908,174800,35828335,3890,3890,3890,3890,0
20230908,174700,35828335,3890,3890,3890,3890,0
20230908,174600,35828335,3890,3890,3890,3890,0
20230908,174500,35828335,3890,3890,3890,3890,69
20230908,174400,35828335,3890,3890,3890,3890,0
20230908,174300,35828335,3890,3890,3890,3890,0
20230908,174200,35828335,3890,3890,3890,3890,0
20230908,174100,35828335,3890,3890,3890,3890,0
20230908,174000,35828335,3890,3890,3890,3890,0
20230908,173900,35828335,3890,3890,3890,3890,0
20230908,173800,35828335,3890,3890,3890,3890,0
20230908,173700,35828335,3890,3890,3890,3890,0
20230908,173600,35828335,3890,3890,3890,3890,0
20230908,173500,35828335,3890,3890,3890,3890,0
20230908,173400,35828335,3890,3890,3890,3890,0
20230908,173300,35828335,3890,3890,3890,3890,0
20230908,173200,35828335,3890,3890,3890,3890,0
20230908,173100,35828335,3890,3890,3890,3890,0
20230908,173000,35828335,3890,3890,3890,3890,0
20230908,172900,35828335,3890,3890,3890,3890,0
20230908,172800,35828335,3890,3890,3890,3890,0
20230908,172700,35828335,3890,3890,3890,3890,0
20230908,172600,35828335,3890,3890,3890,3890,0
20230908,172500,35828335,3890,3890,3890,3890,0
20230908,172400,35828335,3890,3890,3890,3890,0
20230908,172300,35828335,3890,3890,3890,3890,0
20230908,172200,35828335,3890,3890,3890,3890,0
20230908,172100,35828335,3890,3890,3890,3890,0
20230908,172000,35828335,3890,3890,3890,3890,0
20230908,171900,35828335,3890,3890,3890,3890,0
20230908,171800,35828335,3890,3890,3890,3890,0
20230908,171700,35828335,3890,3890,3890,3890,0
20230908,171600,35828335,3890,3890,3890,3890,0
20230908,171500,35828335,3890,3890,3890,3890,69
20230908,171400,35828335,3890,3890,3890,3890,0
20230908,171300,35828335,3890,3890,3890,3890,0
20230908,171200,35828335,3890,3890,3890,3890,0
20230908,171100,35828335,3890,3890,3890,3890,0
20230908,171000,35828335,3890,3890,3890,3890,0
20230908,170900,35828335,3890,3890,3890,3890,0
20230908,170800,35828335,3890,3890,3890,3890,0
20230908,170700,35828335,3890,3890,3890,3890,0
20230908,170600,35828335,3890,3890,3890,3890,0
20230908,170500,35828335,3890,3890,3890,3890,0
20230908,170400,35828335,3890,3890,3890,3890,0
20230908,170300,35828335,3890,3890,3890,3890,0
20230908,170200,35828335,3890,3890,3890,3890,0
20230908,170100,35828335,3890,3890,3890,3890,0
20230908,170000,35828335,3890,3890,3890,3890,0
20230908,165900,35828335,3890,3890,3890,3890,0
20230908,165800,35828335,3890,3890,3890,3890,0
20230908,165700,35828335,3890,3890,3890,3890,0
20230908,165600,35828335,3890,3890,3890,3890,0
20230908,165500,35828335,3890,3890,3890,3890,0
20230908,165400,35828335,3890,3890,3890,3890,0
20230908,165300,35828335,3890,3890,3890,3890,0
20230908,165200,35828335,3890,3890,3890,3890,0
20230908,165100,35828335,3890,3890,3890,3890,0
20230908,165000,35828335,3890,3890,3890,3890,0
20230908,164900,35828335,3890,3890,3890,3890,0
20230908,164800,35828335,3890,3890,3890,3890,0
20230908,164700,35828335,3890,3890,3890,3890,0
20230908,164600,35828335,3890,3890,3890,3890,0
20230908,164500,35828335,3890,3890,3890,3890,69
20230908,164400,35828335,3890,3890,3890,3890,0
20230908,164300,35828335,3890,3890,3890,3890,0
20230908,164200,35828335,3890,3890,3890,3890,0
20230908,164100,35828335,3890,3890,3890,3890,0
20230908,164000,35828335,3890,3890,3890,3890,0
20230908,163900,35828335,3890,3890,3890,3890,0
20230908,163800,35828335,3890,3890,3890,3890,0
20230908,163700,35828335,3890,3890,3890,3890,0
20230908,163600,35828335,3890,3890,3890,3890,0
20230908,163500,35828335,3890,3890,3890,3890,0
20230908,163400,35828335,3890,3890,3890,3890,0
20230908,163300,35828335,3890,3890,3890,3890,0
20230908,163200,35828335,3890,3890,3890,3890,0
20230908,163100,35828335,3890,3890,3890,3890,0
20230908,163000,35828335,3890,3890,3890,3890,0
20230908,162900,35828335,3890,3890,3890,3890,0
20230908,162800,35828335,3890,3890,3890,3890,0
20230908,162700,35828335,3890,3890,3890,3890,0
20230908,162600,35828335,3890,3890,3890,3890,0
20230908,162500,35828335,3890,3890,3890,3890,0
20230908,162400,35828335,3890,3890,3890,3890,0
20230908,162300,35828335,3890,3890,3890,3890,0
20230908,162200,35828335,3890,3890,3890,3890,0
20230908,162100,35828335,3890,3890,3890,3890,0
20230908,162000,35828335,3890,3890,3890,3890,0
20230908,161900,35828335,3890,3890,3890,3890,0
20230908,161800,35828335,3890,3890,3890,3890,0
20230908,161700,35828335,3890,3890,3890,3890,0
20230908,161600,35828335,3890,3890,3890,3890,0
20230908,161500,35828335,3890,3890,3890,3890,69
20230908,161400,35828335,3890,3890,3890,3890,0
20230908,161300,35828335,3890,3890,3890,3890,0
20230908,161200,35828335,3890,3890,3890,3890,0
20230908,161100,35828335,3890,3890,3890,3890,0
20230908,161000,35828335,3890,3890,3890,3890,0
20230908,160900,35828335,3890,3890,3890,3890,0
20230908,160800,35828335,3890,3890,3890,3890,0
20230908,160700,35828335,3890,3890,3890,3890,0
20230908,160600,35828335,3890,3890,3890,3890,0
20230908,160500,35828335,3890,3890,3890,3890,0
20230908,160400,35828335,3890,3890,3890,3890,0
20230908,160300,35828335,3890,3890,3890,3890,0
20230908,160200,35828335,3890,3890,3890,3890,0
20230908,160100,35828335,3890,3890,3890,3890,0
20230908,160000,35828335,3890,3890,3890,3890,0
20230908,155900,35828335,3890,3890,3890,3890,0
20230908,155800,35828335,3890,3890,3890,3890,0
20230908,155700,35828335,3890,3890,3890,3890,0
20230908,155600,35828335,3890,3890,3890,3890,0
20230908,155500,35828335,3890,3890,3890,3890,0
20230908,155400,35828335,3890,3890,3890,3890,0
20230908,155300,35828335,3890,3890,3890,3890,0
20230908,155200,35828335,3890,3890,3890,3890,0
20230908,155100,35828335,3890,3890,3890,3890,0
20230908,155000,35828335,3890,3890,3890,3890,0
20230908,154900,35828335,3890,3890,3890,3890,0
20230908,154800,35828335,3890,3890,3890,3890,0
20230908,154700,35828335,3890,3890,3890,3890,0
20230908,154600,35828335,3890,3890,3890,3890,0
20230908,154500,35828335,3890,3890,3890,3890,69
20230908,154400,35828335,3890,3890,3890,3890,0
20230908,154300,35828335,3890,3890,3890,3890,0
20230908,154200,35828335,3890,3890,3890,3890,0
20230908,154100,35828335,3890,3890,3890,3890,0
20230908,154000,35828335,3890,3890,3890,3890,0
20230908,153900,35828335,3890,3890,3890,3890,0
20230908,153800,35828335,3890,3890,3890,3890,0
20230908,153700,35828335,3890,3890,3890,3890,0
20230908,153600,35828335,3890,3890,3890,3890,0
20230908,153500,35828335,3890,3890,3890,3890,0
20230908,153400,35828335,3890,3890,3890,3890,0
20230908,153300,35828335,3890,3890,3890,3890,0
20230908,153200,35828335,3890,3890,3890,3890,0
20230908,153100,35828335,3890,3890,3890,3890,0
20230908,153000,35828335,3890,3890,3890,3890,69
20230908,152900,35559925,3890,3890,3890,3890,0
20230908,152800,35559925,3890,3890,3890,3890,0
20230908,152700,35559925,3890,3890,3890,3890,0
20230908,152600,35559925,3890,3890,3890,3890,0
20230908,152500,35559925,3890,3890,3890,3890,0
20230908,152400,35559925,3890,3890,3890,3890,0
20230908,152300,35559925,3890,3890,3890,3890,0
20230908,152200,35559925,3890,3890,3890,3890,0
20230908,152100,35559925,3890,3890,3890,3890,0
20230908,152000,35559925,3890,3890,3890,3890,0
20230908,151900,35559925,3890,3890,3890,3890,8
20230908,151800,35528805,3890,3890,3890,3890,9
20230908,151700,35493795,3890,3875,3890,3875,13
20230908,151600,35443300,3890,3890,3890,3890,9
20230908,151500,35408290,3890,3890,3890,3890,8
20230908,151400,35377170,3890,3890,3890,3890,9
20230908,151300,35342160,3890,3890,3890,3890,9
20230908,151200,35307150,3890,3890,3890,3890,9
20230908,151100,35272140,3890,3890,3890,3890,8
20230908,151000,35241020,3890,3890,3890,3890,9
20230908,150900,35206010,3890,3890,3890,3890,8
20230908,150800,35174890,3890,3890,3890,3890,9
20230908,150700,35139880,3890,3890,3890,3890,8
20230908,150600,35108760,3890,3890,3890,3890,9
20230908,150500,35073750,3890,3890,3890,3890,9
20230908,150400,35038740,3890,3890,3890,3890,8
20230908,150300,35007620,3890,3875,3890,3875,29
20230908,150200,34895110,3890,3890,3890,3890,8
20230908,150100,34863990,3890,3890,3890,3890,9
20230908,150000,34828980,3890,3890,3890,3890,8
20230908,145900,34797860,3890,3890,3890,3890,9
20230908,145800,34762850,3890,3890,3890,3890,8
20230908,145700,34731730,3890,3890,3890,3890,9
20230908,145600,34696720,3890,3890,3890,3890,8
20230908,145500,34665600,3890,3890,3890,3890,9
20230908,145400,34630590,3890,3890,3890,3890,8
20230908,145300,34599470,3890,3890,3890,3890,9
20230908,145200,34564460,3890,3890,3890,3890,8
20230908,145100,34533340,3890,3890,3890,3890,9
20230908,145000,34498330,3885,3885,3885,3885,9
20230908,144900,34463365,3885,3885,3885,3885,8
20230908,144800,34432285,3885,3885,3885,3885,9
20230908,144700,34397320,3885,3885,3885,3885,9
20230908,144600,34362355,3885,3885,3885,3885,9
20230908,144500,34327390,3885,3885,3885,3885,708
20230908,144400,31576810,3885,3885,3885,3885,9
20230908,144300,31541845,3885,3885,3885,3885,8
20230908,144200,31510765,3885,3885,3885,3885,1
20230908,144100,31506880,3885,3885,3885,3885,0
20230908,144000,31506880,3885,3880,3885,3880,100
20230908,143900,31118385,3885,3885,3885,3885,0
20230908,143800,31118385,3885,3885,3885,3885,0
20230908,143700,31118385,3885,3885,3885,3885,8
20230908,143600,31087305,3885,3885,3885,3885,9
20230908,143500,31052340,3885,3885,3885,3885,59
20230908,143400,30823125,3885,3885,3885,3885,0
20230908,143300,30823125,3885,3885,3885,3885,0
20230908,143200,30823125,3885,3885,3885,3885,0
20230908,143100,30823125,3885,3885,3885,3885,0
20230908,143000,30823125,3885,3885,3885,3885,44
20230908,142900,30652185,3865,3865,3865,3865,0
20230908,142800,30652185,3865,3865,3865,3865,0
20230908,142700,30652185,3865,3865,3865,3865,0
20230908,142600,30652185,3865,3865,3865,3865,0
20230908,142500,30652185,3865,3865,3865,3865,0
20230908,142400,30652185,3865,3865,3865,3865,0
20230908,142300,30652185,3865,3880,3880,3865,259
20230908,142200,29650605,3880,3880,3880,3880,0
20230908,142100,29650605,3880,3880,3880,3880,0
20230908,142000,29650605,3880,3880,3880,3880,5
20230908,141900,29631205,3865,3865,3865,3865,0
20230908,141800,29631205,3865,3865,3865,3865,0
20230908,141700,29631205,3865,3865,3865,3865,49
20230908,141600,29441820,3865,3865,3865,3865,75
20230908,141500,29151945,3885,3865,3885,3865,105
20230908,141400,28745220,3865,3860,3865,3860,55
20230908,141300,28532695,3860,3860,3860,3860,65
20230908,141200,28281795,3860,3860,3860,3860,60
20230908,141100,28050195,3860,3860,3860,3860,70
20230908,141000,27779995,3860,3860,3860,3860,65
20230908,140900,27529095,3860,3860,3860,3860,26
20230908,140800,27428735,3860,3860,3865,3860,34
20230908,140700,27297425,3860,3860,3860,3860,20
20230908,140600,27220225,3865,3865,3865,3865,20
20230908,140500,27142925,3865,3865,3870,3865,20
20230908,140400,27065620,3865,3865,3865,3865,20
20230908,140300,26988320,3865,3865,3885,3865,73
20230908,140200,26705155,3865,3865,3865,3865,20
20230908,140100,26627855,3865,3865,3865,3865,20
20230908,140000,26550555,3885,3875,3885,3865,184
20230908,135900,25837225,3875,3875,3875,3875,22
20230908,135800,25751975,3875,3875,3875,3875,49
20230908,135700,25562100,3875,3875,3875,3875,22
20230908,135600,25476850,3875,3875,3875,3875,22
20230908,135500,25391600,3875,3875,3875,3875,20
20230908,135400,25314100,3875,3875,3875,3875,22
20230908,135300,25228850,3875,3875,3875,3875,22
20230908,135200,25143600,3875,3875,3875,3875,24
20230908,135100,25050600,3875,3875,3875,3875,22
20230908,135000,24965350,3875,3875,3875,3875,22
20230908,134900,24880100,3875,3875,3875,3875,22
20230908,134800,24794850,3875,3875,3880,3875,22
20230908,134700,24709570,3875,3875,3875,3875,24
20230908,134600,24616570,3875,3875,3875,3875,24
20230908,134500,24523570,3885,3875,3885,3875,69
20230908,134400,24255745,3875,3875,3875,3875,22
20230908,134300,24170495,3875,3875,3875,3875,8
20230908,134200,24139495,3875,3875,3875,3875,10
20230908,134100,24100745,3875,3875,3875,3875,14
20230908,134000,24046495,3875,3880,3880,3875,16
20230908,133900,23984480,3880,3880,3880,3880,16
20230908,133800,23922400,3880,3880,3880,3880,4
20230908,133700,23906880,3885,3885,3885,3885,0
20230908,133600,23906880,3885,3885,3885,3885,0
20230908,133500,23906880,3885,3885,3885,3885,0
20230908,133400,23906880,3885,3885,3885,3885,0
20230908,133300,23906880,3885,3885,3885,3885,0
20230908,133200,23906880,3885,3885,3885,3885,0
20230908,133100,23906880,3885,3885,3885,3885,51
20230908,133000,23708745,3885,3885,3885,3885,0
20230908,132900,23708745,3885,3885,3885,3885,5
20230908,132800,23689320,3885,3885,3885,3885,0
20230908,132700,23689320,3885,3885,3885,3885,0
20230908,132600,23689320,3885,3885,3885,3885,0
20230908,132500,23689320,3885,3885,3885,3885,0
20230908,132400,23689320,3885,3885,3885,3885,0
20230908,132300,23689320,3885,3885,3885,3885,0
20230908,132200,23689320,3885,3885,3885,3885,0
20230908,132100,23689320,3885,3885,3885,3885,0
20230908,132000,23689320,3885,3885,3885,3885,0
20230908,131900,23689320,3885,3885,3885,3885,0
20230908,131800,23689320,3885,3885,3885,3885,0
20230908,131700,23689320,3885,3885,3885,3885,0
20230908,131600,23689320,3885,3885,3885,3885,0
20230908,131500,23689320,3885,3885,3885,3885,0
20230908,131400,23689320,3885,3885,3885,3885,1
20230908,131300,23685435,3885,3885,3885,3885,0
20230908,131200,23685435,3885,3885,3885,3885,0
20230908,131100,23685435,3885,3885,3885,3885,0
20230908,131000,23685435,3885,3885,3885,3885,1
20230908,130900,23681550,3885,3885,3885,3885,0
20230908,130800,23681550,3885,3885,3885,3885,0
20230908,130700,23681550,3885,3885,3885,3885,0
20230908,130600,23681550,3885,3885,3885,3885,0
20230908,130500,23681550,3885,3885,3885,3885,0
20230908,130400,23681550,3885,3885,3885,3885,0
20230908,130300,23681550,3885,3885,3885,3885,0
20230908,130200,23681550,3885,3885,3885,3885,0
20230908,130100,23681550,3885,3885,3885,3885,0
20230908,130000,23681550,3885,3885,3885,3885,0
20230908,125900,23681550,3885,3880,3885,3880,51
20230908,125800,23483570,3880,3880,3880,3880,0
20230908,125700,23483570,3880,3880,3880,3880,0
20230908,125600,23483570,3880,3880,3880,3880,0
20230908,125500,23483570,3880,3880,3880,3880,0
20230908,125400,23483570,3880,3880,3880,3880,0
20230908,125300,23483570,3880,3880,3880,3880,0
20230908,125200,23483570,3880,3880,3880,3880,0
20230908,125100,23483570,3880,3880,3880,3880,128
20230908,125000,22986930,3880,3880,3880,3880,0
20230908,124900,22986930,3880,3880,3880,3880,0
20230908,124800,22986930,3880,3880,3880,3880,0
20230908,124700,22986930,3880,3880,3880,3880,0
20230908,124600,22986930,3880,3880,3880,3880,0
20230908,124500,22986930,3880,3880,3880,3880,0
20230908,124400,22986930,3880,3880,3880,3880,0
20230908,124300,22986930,3880,3880,3880,3880,0
20230908,124200,22986930,3880,3880,3880,3880,0
20230908,124100,22986930,3880,3880,3880,3880,0
20230908,124000,22986930,3880,3880,3880,3880,0
20230908,123900,22986930,3880,3880,3880,3880,0
20230908,123800,22986930,3880,3880,3880,3880,0
20230908,123700,22986930,3880,3880,3880,3880,0
20230908,123600,22986930,3880,3880,3880,3880,0
20230908,123500,22986930,3880,3880,3880,3880,0
20230908,123400,22986930,3880,3880,3880,3880,0
20230908,123300,22986930,3880,3880,3880,3880,79
20230908,123200,22680410,3880,3880,3880,3880,0
20230908,123100,22680410,3880,3880,3880,3880,1
20230908,123000,22676530,3885,3885,3885,3885,0
20230908,122900,22676530,3885,3885,3885,3885,0
20230908,122800,22676530,3885,3885,3885,3885,0
20230908,122700,22676530,3885,3875,3885,3875,51
20230908,122600,22478835,3860,3860,3860,3860,0
20230908,122500,22478835,3860,3860,3860,3860,0
20230908,122400,22478835,3860,3860,3860,3860,0
20230908,122300,22478835,3860,3860,3860,3860,0
20230908,122200,22478835,3860,3860,3860,3860,0
20230908,122100,22478835,3860,3860,3860,3860,0
20230908,122000,22478835,3860,3860,3860,3860,0
20230908,121900,22478835,3860,3860,3860,3860,0
20230908,121800,22478835,3860,3860,3860,3860,0
20230908,121700,22478835,3860,3860,3860,3860,0
20230908,121600,22478835,3860,3860,3860,3860,0
20230908,121500,22478835,3860,3860,3860,3860,37
20230908,121400,22336015,3860,3865,3865,3860,161
20230908,121300,21714435,3875,3875,3875,3875,0
20230908,121200,21714435,3875,3875,3875,3875,0
20230908,121100,21714435,3875,3875,3875,3875,0
20230908,121000,21714435,3875,3875,3875,3875,1
20230908,120900,21710560,3875,3875,3875,3875,0
20230908,120800,21710560,3875,3875,3875,3875,0
20230908,120700,21710560,3875,3875,3875,3875,0
20230908,120600,21710560,3875,3875,3875,3875,6
20230908,120500,21687310,3875,3875,3875,3875,0
20230908,120400,21687310,3875,3875,3875,3875,0
20230908,120300,21687310,3875,3875,3875,3875,0
20230908,120200,21687310,3875,3875,3875,3875,0
20230908,120100,21687310,3875,3875,3875,3875,0
20230908,120000,21687310,3875,3875,3875,3875,0
20230908,115900,21687310,3875,3875,3875,3875,0
20230908,115800,21687310,3875,3875,3875,3875,0
20230908,115700,21687310,3875,3875,3875,3875,0
20230908,115600,21687310,3875,3875,3875,3875,0
20230908,115500,21687310,3875,3875,3875,3875,51
20230908,115400,21489685,3860,3860,3860,3860,0
20230908,115300,21489685,3860,3860,3860,3860,0
20230908,115200,21489685,3860,3860,3860,3860,0
20230908,115100,21489685,3860,3860,3860,3860,0
20230908,115000,21489685,3860,3860,3860,3860,0
20230908,114900,21489685,3860,3860,3860,3860,0
20230908,114800,21489685,3860,3860,3860,3860,0
20230908,114700,21489685,3860,3860,3860,3860,0
20230908,114600,21489685,3860,3860,3860,3860,0
20230908,114500,21489685,3860,3860,3860,3860,0
20230908,114400,21489685,3860,3860,3860,3860,0
20230908,114300,21489685,3860,3860,3860,3860,0
20230908,114200,21489685,3860,3860,3860,3860,0
20230908,114100,21489685,3860,3860,3860,3860,0
20230908,114000,21489685,3860,3860,3860,3860,0
20230908,113900,21489685,3860,3860,3860,3860,0
20230908,113800,21489685,3860,3860,3860,3860,6
20230908,113700,21466525,3860,3860,3860,3860,0
20230908,113600,21466525,3860,3860,3860,3860,0
20230908,113500,21466525,3860,3860,3860,3860,18
20230908,113400,21397045,3875,3875,3875,3875,0
20230908,113300,21397045,3875,3875,3875,3875,0
20230908,113200,21397045,3875,3875,3875,3875,0
20230908,113100,21397045,3875,3875,3875,3875,0
20230908,113000,21397045,3875,3875,3875,3875,0
20230908,112900,21397045,3875,3875,3875,3875,0
20230908,112800,21397045,3875,3875,3875,3875,0
20230908,112700,21397045,3875,3875,3875,3875,0
20230908,112600,21397045,3875,3875,3875,3875,0
20230908,112500,21397045,3875,3875,3875,3875,5
20230908,112400,21377670,3875,3875,3875,3875,0
20230908,112300,21377670,3875,3870,3875,3870,51
20230908,112200,21180195,3870,3870,3870,3870,0
20230908,112100,21180195,3870,3870,3870,3870,17
20230908,112000,21114405,3870,3870,3870,3870,0
20230908,111900,21114405,3870,3870,3870,3870,0
20230908,111800,21114405,3870,3870,3870,3870,0
20230908,111700,21114405,3870,3870,3870,3870,91
20230908,111600,20762235,3875,3875,3875,3875,0
20230908,111500,20762235,3875,3875,3875,3875,0
20230908,111400,20762235,3875,3875,3875,3875,0
20230908,111300,20762235,3875,3875,3875,3875,0
20230908,111200,20762235,3875,3875,3875,3875,0
20230908,111100,20762235,3875,3875,3875,3875,0
20230908,111000,20762235,3875,3875,3875,3875,1
20230908,110900,20758360,3870,3870,3870,3870,0
20230908,110800,20758360,3870,3870,3870,3870,0
20230908,110700,20758360,3870,3870,3870,3870,4
20230908,110600,20742880,3875,3875,3875,3875,0
20230908,110500,20742880,3875,3875,3875,3875,0
20230908,110400,20742880,3875,3875,3875,3875,0
20230908,110300,20742880,3875,3875,3875,3875,0
20230908,110200,20742880,3875,3875,3875,3875,2
20230908,110100,20735130,3875,3875,3875,3875,0
20230908,110000,20735130,3875,3875,3875,3875,0
20230908,105900,20735130,3875,3875,3875,3875,0
20230908,105800,20735130,3875,3875,3875,3875,0
20230908,105700,20735130,3875,3875,3875,3875,0
20230908,105600,20735130,3875,3875,3875,3875,0
20230908,105500,20735130,3875,3875,3875,3875,0
20230908,105400,20735130,3875,3875,3875,3875,0
20230908,105300,20735130,3875,3875,3875,3875,0
20230908,105200,20735130,3875,3875,3875,3875,2
20230908,105100,20727380,3875,3875,3875,3875,51
20230908,105000,20529755,3875,3875,3875,3875,0
20230908,104900,20529755,3875,3875,3875,3875,0
20230908,104800,20529755,3875,3875,3875,3875,0
20230908,104700,20529755,3875,3875,3875,3875,0
20230908,104600,20529755,3875,3875,3875,3875,0
20230908,104500,20529755,3875,3875,3875,3875,0
20230908,104400,20529755,3875,3875,3875,3875,0
20230908,104300,20529755,3875,3875,3875,3875,1
20230908,104200,20525880,3855,3855,3855,3855,0
20230908,104100,20525880,3855,3855,3855,3855,160
20230908,104000,19909080,3855,3855,3855,3855,583
20230908,103900,17661615,3855,3875,3875,3855,617
20230908,103800,15281080,3875,3875,3875,3875,0
20230908,103700,15281080,3875,3875,3875,3875,0
20230908,103600,15281080,3875,3875,3875,3875,0
20230908,103500,15281080,3875,3875,3875,3875,130
20230908,103400,14777330,3875,3875,3875,3875,0
20230908,103300,14777330,3875,3875,3875,3875,0
20230908,103200,14777330,3875,3875,3875,3875,0
20230908,103100,14777330,3875,3875,3875,3875,0
20230908,103000,14777330,3875,3875,3875,3875,0
20230908,102900,14777330,3875,3875,3875,3875,0
20230908,102800,14777330,3875,3875,3875,3875,0
20230908,102700,14777330,3875,3875,3875,3875,0
20230908,102600,14777330,3875,3875,3875,3875,0
20230908,102500,14777330,3875,3875,3875,3875,0
20230908,102400,14777330,3875,3875,3875,3875,0
20230908,102300,14777330,3875,3875,3875,3875,1
20230908,102200,14773455,3875,3875,3875,3875,0
20230908,102100,14773455,3875,3875,3875,3875,0
20230908,102000,14773455,3875,3875,3875,3875,0
20230908,101900,14773455,3875,3875,3875,3875,51
20230908,101800,14575830,3855,3855,3855,3855,0
20230908,101700,14575830,3855,3875,3875,3855,1333
20230908,101600,9411315,3875,3875,3875,3875,0
20230908,101500,9411315,3875,3875,3875,3875,0
20230908,101400,9411315,3875,3875,3875,3875,0
20230908,101300,9411315,3875,3875,3875,3875,0
20230908,101200,9411315,3875,3875,3875,3875,0
20230908,101100,9411315,3875,3875,3875,3875,0
20230908,101000,9411315,3875,3875,3875,3875,1
20230908,100900,9407440,3875,3875,3875,3875,0
20230908,100800,9407440,3875,3875,3875,3875,0
20230908,100700,9407440,3875,3875,3875,3875,0
20230908,100600,9407440,3875,3875,3875,3875,0
20230908,100500,9407440,3875,3875,3875,3875,13
20230908,100400,9357065,3875,3875,3875,3875,0
20230908,100300,9357065,3875,3875,3875,3875,0
20230908,100200,9357065,3875,3875,3875,3875,1
20230908,100100,9353190,3875,3875,3875,3875,2
20230908,100000,9345440,3875,3875,3875,3875,0
20230908,095900,9345440,3875,3870,3875,3870,258
20230908,095800,8346445,3870,3870,3870,3870,0
20230908,095700,8346445,3870,3870,3870,3870,5
20230908,095600,8327095,3855,3855,3855,3855,117
20230908,095500,7876060,3875,3875,3875,3875,0
20230908,095400,7876060,3875,3875,3875,3875,0
20230908,095300,7876060,3875,3875,3875,3875,0
20230908,095200,7876060,3875,3875,3875,3875,0
20230908,095100,7876060,3875,3875,3875,3875,0
20230908,095000,7876060,3875,3875,3875,3875,0
20230908,094900,7876060,3875,3875,3875,3875,0
20230908,094800,7876060,3875,3875,3875,3875,0
20230908,094700,7876060,3875,3870,3875,3870,251
20230908,094600,6904435,3875,3875,3875,3875,0
20230908,094500,6904435,3875,3875,3875,3875,0
20230908,094400,6904435,3875,3875,3875,3875,0
20230908,094300,6904435,3875,3875,3875,3875,0
20230908,094200,6904435,3875,3875,3875,3875,0
20230908,094100,6904435,3875,3875,3875,3875,0
20230908,094000,6904435,3875,3875,3875,3875,0
20230908,093900,6904435,3875,3875,3875,3875,0
20230908,093800,6904435,3875,3875,3875,3875,0
20230908,093700,6904435,3875,3875,3875,3875,1
20230908,093600,6900560,3875,3875,3875,3875,0
20230908,093500,6900560,3875,3875,3875,3875,1
20230908,093400,6896685,3875,3875,3875,3875,6
20230908,093300,6873435,3875,3875,3875,3875,0
20230908,093200,6873435,3875,3875,3875,3875,0
20230908,093100,6873435,3875,3875,3875,3875,1
20230908,093000,6869560,3875,3875,3875,3875,0
20230908,092900,6869560,3875,3875,3875,3875,0
20230908,092800,6869560,3875,3875,3875,3875,2
20230908,092700,6861810,3875,3875,3875,3875,1
20230908,092600,6857935,3850,3850,3850,3850,0
20230908,092500,6857935,3850,3850,3850,3850,0
20230908,092400,6857935,3850,3850,3850,3850,0
20230908,092300,6857935,3850,3850,3850,3850,0
20230908,092200,6857935,3850,3850,3850,3850,0
20230908,092100,6857935,3850,3850,3850,3850,0
20230908,092000,6857935,3850,3855,3855,3850,33
20230908,091900,6730725,3855,3855,3855,3855,0
20230908,091800,6730725,3855,3855,3855,3855,0
20230908,091700,6730725,3855,3885,3885,3855,15
20230908,091600,6672870,3885,3885,3885,3885,329
20230908,091500,5394705,3875,3880,3885,3875,728
20230908,091400,2567155,3875,3875,3875,3875,0
20230908,091300,2567155,3875,3875,3875,3875,90
20230908,091200,2218405,3875,3875,3875,3875,7
20230908,091100,2191280,3855,3855,3855,3855,121
20230908,091000,1724825,3855,3855,3855,3855,0
20230908,090900,1724825,3855,3855,3855,3855,57
20230908,090800,1505090,3855,3855,3855,3855,0
20230908,090700,1505090,3855,3855,3855,3855,0
20230908,090600,1505090,3855,3855,3855,3855,0
20230908,090500,1505090,3855,3855,3855,3855,3
20230908,090400,1493525,3840,3840,3840,3840,76
20230908,090300,1201685,3855,3855,3855,3855,3
20230908,090200,1190120,3840,3840,3840,3840,0
20230908,090100,1190120,3840,3845,3845,3840,31
20230908,090000,1070980,3845,3855,3855,3845,278