KissMeData/217880/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201500,22430005,4585,4585,4585,4585,1
20230804,201400,22430005,4585,4585,4585,4585,0
20230804,201300,22430005,4585,4585,4585,4585,0
20230804,201200,22430005,4585,4585,4585,4585,0
20230804,201100,22430005,4585,4585,4585,4585,0
20230804,201000,22430005,4585,4585,4585,4585,0
20230804,200900,22430005,4585,4585,4585,4585,0
20230804,200800,22430005,4585,4585,4585,4585,0
20230804,200700,22430005,4585,4585,4585,4585,0
20230804,200600,22430005,4585,4585,4585,4585,0
20230804,200500,22430005,4585,4585,4585,4585,0
20230804,200400,22430005,4585,4585,4585,4585,0
20230804,200300,22430005,4585,4585,4585,4585,0
20230804,200200,22430005,4585,4585,4585,4585,0
20230804,200100,22430005,4585,4585,4585,4585,0
20230804,200000,22430005,4585,4585,4585,4585,0
20230804,195900,22430005,4585,4585,4585,4585,0
20230804,195800,22430005,4585,4585,4585,4585,0
20230804,195700,22430005,4585,4585,4585,4585,0
20230804,195600,22430005,4585,4585,4585,4585,0
20230804,195500,22430005,4585,4585,4585,4585,0
20230804,195400,22430005,4585,4585,4585,4585,0
20230804,195300,22430005,4585,4585,4585,4585,0
20230804,195200,22430005,4585,4585,4585,4585,0
20230804,195100,22430005,4585,4585,4585,4585,0
20230804,195000,22430005,4585,4585,4585,4585,0
20230804,194900,22430005,4585,4585,4585,4585,0
20230804,194800,22430005,4585,4585,4585,4585,0
20230804,194700,22430005,4585,4585,4585,4585,0
20230804,194600,22430005,4585,4585,4585,4585,0
20230804,194500,22430005,4585,4585,4585,4585,1
20230804,194400,22430005,4585,4585,4585,4585,0
20230804,194300,22430005,4585,4585,4585,4585,0
20230804,194200,22430005,4585,4585,4585,4585,0
20230804,194100,22430005,4585,4585,4585,4585,0
20230804,194000,22430005,4585,4585,4585,4585,0
20230804,193900,22430005,4585,4585,4585,4585,0
20230804,193800,22430005,4585,4585,4585,4585,0
20230804,193700,22430005,4585,4585,4585,4585,0
20230804,193600,22430005,4585,4585,4585,4585,0
20230804,193500,22430005,4585,4585,4585,4585,0
20230804,193400,22430005,4585,4585,4585,4585,0
20230804,193300,22430005,4585,4585,4585,4585,0
20230804,193200,22430005,4585,4585,4585,4585,0
20230804,193100,22430005,4585,4585,4585,4585,0
20230804,193000,22430005,4585,4585,4585,4585,0
20230804,192900,22430005,4585,4585,4585,4585,0
20230804,192800,22430005,4585,4585,4585,4585,0
20230804,192700,22430005,4585,4585,4585,4585,0
20230804,192600,22430005,4585,4585,4585,4585,0
20230804,192500,22430005,4585,4585,4585,4585,0
20230804,192400,22430005,4585,4585,4585,4585,0
20230804,192300,22430005,4585,4585,4585,4585,0
20230804,192200,22430005,4585,4585,4585,4585,0
20230804,192100,22430005,4585,4585,4585,4585,0
20230804,192000,22430005,4585,4585,4585,4585,0
20230804,191900,22430005,4585,4585,4585,4585,0
20230804,191800,22430005,4585,4585,4585,4585,0
20230804,191700,22430005,4585,4585,4585,4585,0
20230804,191600,22430005,4585,4585,4585,4585,0
20230804,191500,22430005,4585,4585,4585,4585,1
20230804,191400,22430005,4585,4585,4585,4585,0
20230804,191300,22430005,4585,4585,4585,4585,0
20230804,191200,22430005,4585,4585,4585,4585,0
20230804,191100,22430005,4585,4585,4585,4585,0
20230804,191000,22430005,4585,4585,4585,4585,0
20230804,190900,22430005,4585,4585,4585,4585,0
20230804,190800,22430005,4585,4585,4585,4585,0
20230804,190700,22430005,4585,4585,4585,4585,0
20230804,190600,22430005,4585,4585,4585,4585,0
20230804,190500,22430005,4585,4585,4585,4585,0
20230804,190400,22430005,4585,4585,4585,4585,0
20230804,190300,22430005,4585,4585,4585,4585,0
20230804,190200,22430005,4585,4585,4585,4585,0
20230804,190100,22430005,4585,4585,4585,4585,0
20230804,190000,22430005,4585,4585,4585,4585,0
20230804,185900,22430005,4585,4585,4585,4585,0
20230804,185800,22430005,4585,4585,4585,4585,0
20230804,185700,22430005,4585,4585,4585,4585,0
20230804,185600,22430005,4585,4585,4585,4585,0
20230804,185500,22430005,4585,4585,4585,4585,0
20230804,185400,22430005,4585,4585,4585,4585,0
20230804,185300,22430005,4585,4585,4585,4585,0
20230804,185200,22430005,4585,4585,4585,4585,0
20230804,185100,22430005,4585,4585,4585,4585,0
20230804,185000,22430005,4585,4585,4585,4585,0
20230804,184900,22430005,4585,4585,4585,4585,0
20230804,184800,22430005,4585,4585,4585,4585,0
20230804,184700,22430005,4585,4585,4585,4585,0
20230804,184600,22430005,4585,4585,4585,4585,0
20230804,184500,22430005,4585,4585,4585,4585,1
20230804,184400,22430005,4585,4585,4585,4585,0
20230804,184300,22430005,4585,4585,4585,4585,0
20230804,184200,22430005,4585,4585,4585,4585,0
20230804,184100,22430005,4585,4585,4585,4585,0
20230804,184000,22430005,4585,4585,4585,4585,0
20230804,183900,22430005,4585,4585,4585,4585,0
20230804,183800,22430005,4585,4585,4585,4585,0
20230804,183700,22430005,4585,4585,4585,4585,0
20230804,183600,22430005,4585,4585,4585,4585,0
20230804,183500,22430005,4585,4585,4585,4585,0
20230804,183400,22430005,4585,4585,4585,4585,0
20230804,183300,22430005,4585,4585,4585,4585,0
20230804,183200,22430005,4585,4585,4585,4585,0
20230804,183100,22430005,4585,4585,4585,4585,0
20230804,183000,22430005,4585,4585,4585,4585,0
20230804,182900,22430005,4585,4585,4585,4585,0
20230804,182800,22430005,4585,4585,4585,4585,0
20230804,182700,22430005,4585,4585,4585,4585,0
20230804,182600,22430005,4585,4585,4585,4585,0
20230804,182500,22430005,4585,4585,4585,4585,0
20230804,182400,22430005,4585,4585,4585,4585,0
20230804,182300,22430005,4585,4585,4585,4585,0
20230804,182200,22430005,4585,4585,4585,4585,0
20230804,182100,22430005,4585,4585,4585,4585,0
20230804,182000,22430005,4585,4585,4585,4585,0
20230804,181900,22430005,4585,4585,4585,4585,0
20230804,181800,22430005,4585,4585,4585,4585,0
20230804,181700,22430005,4585,4585,4585,4585,0
20230804,181600,22430005,4585,4585,4585,4585,0
20230804,181500,22430005,4585,4585,4585,4585,1
20230804,181400,22430005,4585,4585,4585,4585,0
20230804,181300,22430005,4585,4585,4585,4585,0
20230804,181200,22430005,4585,4585,4585,4585,0
20230804,181100,22430005,4585,4585,4585,4585,0
20230804,181000,22430005,4585,4585,4585,4585,0
20230804,180900,22430005,4585,4585,4585,4585,0
20230804,180800,22430005,4585,4585,4585,4585,0
20230804,180700,22430005,4585,4585,4585,4585,0
20230804,180600,22430005,4585,4585,4585,4585,0
20230804,180500,22430005,4585,4585,4585,4585,0
20230804,180400,22430005,4585,4585,4585,4585,0
20230804,180300,22430005,4585,4585,4585,4585,0
20230804,180200,22430005,4585,4585,4585,4585,0
20230804,180100,22430005,4585,4585,4585,4585,0
20230804,180000,22430005,4585,4585,4585,4585,0
20230804,175900,22430005,4585,4585,4585,4585,0
20230804,175800,22430005,4585,4585,4585,4585,0
20230804,175700,22430005,4585,4585,4585,4585,0
20230804,175600,22430005,4585,4585,4585,4585,0
20230804,175500,22430005,4585,4585,4585,4585,0
20230804,175400,22430005,4585,4585,4585,4585,0
20230804,175300,22430005,4585,4585,4585,4585,0
20230804,175200,22430005,4585,4585,4585,4585,0
20230804,175100,22430005,4585,4585,4585,4585,0
20230804,175000,22430005,4585,4585,4585,4585,0
20230804,174900,22430005,4585,4585,4585,4585,0
20230804,174800,22430005,4585,4585,4585,4585,0
20230804,174700,22430005,4585,4585,4585,4585,0
20230804,174600,22430005,4585,4585,4585,4585,0
20230804,174500,22430005,4585,4585,4585,4585,1
20230804,174400,22430005,4585,4585,4585,4585,0
20230804,174300,22430005,4585,4585,4585,4585,0
20230804,174200,22430005,4585,4585,4585,4585,0
20230804,174100,22430005,4585,4585,4585,4585,0
20230804,174000,22430005,4585,4585,4585,4585,0
20230804,173900,22430005,4585,4585,4585,4585,0
20230804,173800,22430005,4585,4585,4585,4585,0
20230804,173700,22430005,4585,4585,4585,4585,0
20230804,173600,22430005,4585,4585,4585,4585,0
20230804,173500,22430005,4585,4585,4585,4585,0
20230804,173400,22430005,4585,4585,4585,4585,0
20230804,173300,22430005,4585,4585,4585,4585,0
20230804,173200,22430005,4585,4585,4585,4585,0
20230804,173100,22430005,4585,4585,4585,4585,0
20230804,173000,22430005,4585,4585,4585,4585,0
20230804,172900,22430005,4585,4585,4585,4585,0
20230804,172800,22430005,4585,4585,4585,4585,0
20230804,172700,22430005,4585,4585,4585,4585,0
20230804,172600,22430005,4585,4585,4585,4585,0
20230804,172500,22430005,4585,4585,4585,4585,0
20230804,172400,22430005,4585,4585,4585,4585,0
20230804,172300,22430005,4585,4585,4585,4585,0
20230804,172200,22430005,4585,4585,4585,4585,0
20230804,172100,22430005,4585,4585,4585,4585,0
20230804,172000,22430005,4585,4585,4585,4585,0
20230804,171900,22430005,4585,4585,4585,4585,0
20230804,171800,22430005,4585,4585,4585,4585,0
20230804,171700,22430005,4585,4585,4585,4585,0
20230804,171600,22430005,4585,4585,4585,4585,0
20230804,171500,22430005,4585,4585,4585,4585,1
20230804,171400,22430005,4585,4585,4585,4585,0
20230804,171300,22430005,4585,4585,4585,4585,0
20230804,171200,22430005,4585,4585,4585,4585,0
20230804,171100,22430005,4585,4585,4585,4585,0
20230804,171000,22430005,4585,4585,4585,4585,0
20230804,170900,22430005,4585,4585,4585,4585,0
20230804,170800,22430005,4585,4585,4585,4585,0
20230804,170700,22430005,4585,4585,4585,4585,0
20230804,170600,22430005,4585,4585,4585,4585,0
20230804,170500,22430005,4585,4585,4585,4585,0
20230804,170400,22430005,4585,4585,4585,4585,0
20230804,170300,22430005,4585,4585,4585,4585,0
20230804,170200,22430005,4585,4585,4585,4585,0
20230804,170100,22430005,4585,4585,4585,4585,0
20230804,170000,22430005,4585,4585,4585,4585,0
20230804,165900,22430005,4585,4585,4585,4585,0
20230804,165800,22430005,4585,4585,4585,4585,0
20230804,165700,22430005,4585,4585,4585,4585,0
20230804,165600,22430005,4585,4585,4585,4585,0
20230804,165500,22430005,4585,4585,4585,4585,0
20230804,165400,22430005,4585,4585,4585,4585,0
20230804,165300,22430005,4585,4585,4585,4585,0
20230804,165200,22430005,4585,4585,4585,4585,0
20230804,165100,22430005,4585,4585,4585,4585,0
20230804,165000,22430005,4585,4585,4585,4585,0
20230804,164900,22430005,4585,4585,4585,4585,0
20230804,164800,22430005,4585,4585,4585,4585,0
20230804,164700,22430005,4585,4585,4585,4585,0
20230804,164600,22430005,4585,4585,4585,4585,0
20230804,164500,22430005,4585,4585,4585,4585,1
20230804,164400,22430005,4585,4585,4585,4585,0
20230804,164300,22430005,4585,4585,4585,4585,0
20230804,164200,22430005,4585,4585,4585,4585,0
20230804,164100,22430005,4585,4585,4585,4585,0
20230804,164000,22430005,4585,4585,4585,4585,0
20230804,163900,22430005,4585,4585,4585,4585,0
20230804,163800,22430005,4585,4585,4585,4585,0
20230804,163700,22430005,4585,4585,4585,4585,0
20230804,163600,22430005,4585,4585,4585,4585,0
20230804,163500,22430005,4585,4585,4585,4585,0
20230804,163400,22430005,4585,4585,4585,4585,0
20230804,163300,22430005,4585,4585,4585,4585,0
20230804,163200,22430005,4585,4585,4585,4585,0
20230804,163100,22430005,4585,4585,4585,4585,0
20230804,163000,22430005,4585,4585,4585,4585,0
20230804,162900,22430005,4585,4585,4585,4585,0
20230804,162800,22430005,4585,4585,4585,4585,0
20230804,162700,22430005,4585,4585,4585,4585,0
20230804,162600,22430005,4585,4585,4585,4585,0
20230804,162500,22430005,4585,4585,4585,4585,0
20230804,162400,22430005,4585,4585,4585,4585,0
20230804,162300,22430005,4585,4585,4585,4585,0
20230804,162200,22430005,4585,4585,4585,4585,0
20230804,162100,22430005,4585,4585,4585,4585,0
20230804,162000,22430005,4585,4585,4585,4585,0
20230804,161900,22430005,4585,4585,4585,4585,0
20230804,161800,22430005,4585,4585,4585,4585,0
20230804,161700,22430005,4585,4585,4585,4585,0
20230804,161600,22430005,4585,4585,4585,4585,0
20230804,161500,22430005,4585,4585,4585,4585,1
20230804,161400,22430005,4585,4585,4585,4585,0
20230804,161300,22430005,4585,4585,4585,4585,0
20230804,161200,22430005,4585,4585,4585,4585,0
20230804,161100,22430005,4585,4585,4585,4585,0
20230804,161000,22430005,4585,4585,4585,4585,0
20230804,160900,22430005,4585,4585,4585,4585,0
20230804,160800,22430005,4585,4585,4585,4585,0
20230804,160700,22430005,4585,4585,4585,4585,0
20230804,160600,22430005,4585,4585,4585,4585,0
20230804,160500,22430005,4585,4585,4585,4585,0
20230804,160400,22430005,4585,4585,4585,4585,0
20230804,160300,22430005,4585,4585,4585,4585,0
20230804,160200,22430005,4585,4585,4585,4585,0
20230804,160100,22430005,4585,4585,4585,4585,0
20230804,160000,22430005,4585,4585,4585,4585,0
20230804,155900,22430005,4585,4585,4585,4585,0
20230804,155800,22430005,4585,4585,4585,4585,0
20230804,155700,22430005,4585,4585,4585,4585,0
20230804,155600,22430005,4585,4585,4585,4585,0
20230804,155500,22430005,4585,4585,4585,4585,0
20230804,155400,22430005,4585,4585,4585,4585,0
20230804,155300,22430005,4585,4585,4585,4585,0
20230804,155200,22430005,4585,4585,4585,4585,0
20230804,155100,22430005,4585,4585,4585,4585,0
20230804,155000,22430005,4585,4585,4585,4585,0
20230804,154900,22430005,4585,4585,4585,4585,0
20230804,154800,22430005,4585,4585,4585,4585,0
20230804,154700,22430005,4585,4585,4585,4585,0
20230804,154600,22430005,4585,4585,4585,4585,0
20230804,154500,22430005,4585,4585,4585,4585,1
20230804,154400,22430005,4585,4585,4585,4585,0
20230804,154300,22430005,4585,4585,4585,4585,0
20230804,154200,22430005,4585,4585,4585,4585,0
20230804,154100,22430005,4585,4585,4585,4585,0
20230804,154000,22430005,4585,4585,4585,4585,0
20230804,153900,22430005,4585,4585,4585,4585,0
20230804,153800,22430005,4585,4585,4585,4585,0
20230804,153700,22430005,4585,4585,4585,4585,0
20230804,153600,22430005,4585,4585,4585,4585,0
20230804,153500,22430005,4585,4585,4585,4585,0
20230804,153400,22430005,4585,4585,4585,4585,0
20230804,153300,22430005,4585,4585,4585,4585,0
20230804,153200,22430005,4585,4585,4585,4585,0
20230804,153100,22430005,4585,4585,4585,4585,0
20230804,153000,22430005,4585,4585,4585,4585,0
20230804,152900,22430005,4585,4585,4585,4585,0
20230804,152800,22430005,4585,4585,4585,4585,0
20230804,152700,22430005,4585,4585,4585,4585,0
20230804,152600,22430005,4585,4585,4585,4585,0
20230804,152500,22430005,4585,4585,4585,4585,0
20230804,152400,22430005,4585,4585,4585,4585,0
20230804,152300,22430005,4585,4585,4585,4585,0
20230804,152200,22430005,4585,4585,4585,4585,0
20230804,152100,22430005,4585,4585,4585,4585,0
20230804,152000,22430005,4585,4585,4585,4585,0
20230804,151900,22430005,4585,4585,4585,4585,0
20230804,151800,22430005,4585,4585,4585,4585,0
20230804,151700,22430005,4585,4585,4585,4585,0
20230804,151600,22430005,4585,4585,4585,4585,0
20230804,151500,22430005,4585,4585,4585,4585,0
20230804,151400,22430005,4585,4585,4585,4585,0
20230804,151300,22430005,4585,4585,4585,4585,0
20230804,151200,22430005,4585,4585,4585,4585,0
20230804,151100,22430005,4585,4585,4585,4585,0
20230804,151000,22430005,4585,4585,4585,4585,0
20230804,150900,22430005,4585,4585,4585,4585,0
20230804,150800,22430005,4585,4585,4585,4585,0
20230804,150700,22430005,4585,4585,4585,4585,0
20230804,150600,22430005,4585,4585,4585,4585,0
20230804,150500,22430005,4585,4585,4585,4585,0
20230804,150400,22430005,4585,4585,4585,4585,0
20230804,150300,22430005,4585,4585,4585,4585,1
20230804,150200,22425420,4495,4495,4495,4495,0
20230804,150100,22425420,4495,4495,4495,4495,0
20230804,150000,22425420,4495,4495,4495,4495,0
20230804,145900,22425420,4495,4495,4495,4495,4
20230804,145800,22407440,4495,4495,4495,4495,210
20230804,145700,21463490,4500,4500,4500,4500,0
20230804,145600,21463490,4500,4500,4500,4500,0
20230804,145500,21463490,4500,4500,4500,4500,0
20230804,145400,21463490,4500,4500,4500,4500,0
20230804,145300,21463490,4500,4500,4500,4500,0
20230804,145200,21463490,4500,4500,4500,4500,0
20230804,145100,21463490,4500,4500,4500,4500,0
20230804,145000,21463490,4500,4500,4500,4500,0
20230804,144900,21463490,4500,4500,4500,4500,0
20230804,144800,21463490,4500,4500,4500,4500,9
20230804,144700,21422990,4600,4600,4600,4600,0
20230804,144600,21422990,4600,4600,4600,4600,0
20230804,144500,21422990,4600,4600,4600,4600,0
20230804,144400,21422990,4600,4600,4600,4600,0
20230804,144300,21422990,4600,4600,4600,4600,0
20230804,144200,21422990,4600,4600,4600,4600,0
20230804,144100,21422990,4600,4600,4600,4600,0
20230804,144000,21422990,4600,4600,4600,4600,10
20230804,143900,21376990,4600,4545,4600,4545,30
20230804,143800,21239320,4495,4495,4495,4495,0
20230804,143700,21239320,4495,4495,4495,4495,0
20230804,143600,21239320,4495,4495,4495,4495,0
20230804,143500,21239320,4495,4495,4495,4495,0
20230804,143400,21239320,4495,4495,4495,4495,0
20230804,143300,21239320,4495,4495,4495,4495,2
20230804,143200,21230330,4495,4530,4530,4495,8
20230804,143100,21194230,4535,4535,4535,4535,0
20230804,143000,21194230,4535,4540,4540,4535,2
20230804,142900,21185155,4600,4600,4600,4600,0
20230804,142800,21185155,4600,4600,4600,4600,0
20230804,142700,21185155,4600,4600,4600,4600,0
20230804,142600,21185155,4600,4600,4600,4600,0
20230804,142500,21185155,4600,4600,4600,4600,0
20230804,142400,21185155,4600,4600,4600,4600,0
20230804,142300,21185155,4600,4600,4600,4600,0
20230804,142200,21185155,4600,4600,4600,4600,0
20230804,142100,21185155,4600,4600,4600,4600,0
20230804,142000,21185155,4600,4600,4600,4600,0
20230804,141900,21185155,4600,4600,4600,4600,0
20230804,141800,21185155,4600,4600,4600,4600,0
20230804,141700,21185155,4600,4600,4600,4600,0
20230804,141600,21185155,4600,4600,4600,4600,0
20230804,141500,21185155,4600,4600,4600,4600,0
20230804,141400,21185155,4600,4600,4600,4600,0
20230804,141300,21185155,4600,4600,4600,4600,0
20230804,141200,21185155,4600,4600,4600,4600,0
20230804,141100,21185155,4600,4600,4600,4600,0
20230804,141000,21185155,4600,4600,4600,4600,0
20230804,140900,21185155,4600,4600,4600,4600,0
20230804,140800,21185155,4600,4600,4600,4600,0
20230804,140700,21185155,4600,4600,4600,4600,0
20230804,140600,21185155,4600,4600,4600,4600,0
20230804,140500,21185155,4600,4600,4600,4600,0
20230804,140400,21185155,4600,4600,4600,4600,0
20230804,140300,21185155,4600,4600,4600,4600,0
20230804,140200,21185155,4600,4550,4600,4550,100
20230804,140100,20725480,4550,4550,4550,4550,1
20230804,140000,20720930,4605,4605,4605,4605,0
20230804,135900,20720930,4605,4605,4605,4605,0
20230804,135800,20720930,4605,4605,4605,4605,0
20230804,135700,20720930,4605,4605,4605,4605,0
20230804,135600,20720930,4605,4605,4605,4605,1
20230804,135500,20716325,4600,4490,4600,4490,113
20230804,135400,20202775,4485,4485,4485,4485,0
20230804,135300,20202775,4485,4485,4485,4485,0
20230804,135200,20202775,4485,4485,4485,4485,0
20230804,135100,20202775,4485,4485,4485,4485,0
20230804,135000,20202775,4485,4485,4485,4485,0
20230804,134900,20202775,4485,4485,4485,4485,0
20230804,134800,20202775,4485,4485,4485,4485,0
20230804,134700,20202775,4485,4485,4485,4485,0
20230804,134600,20202775,4485,4485,4485,4485,0
20230804,134500,20202775,4485,4485,4485,4485,0
20230804,134400,20202775,4485,4485,4485,4485,0
20230804,134300,20202775,4485,4485,4485,4485,0
20230804,134200,20202775,4485,4485,4485,4485,0
20230804,134100,20202775,4485,4485,4485,4485,0
20230804,134000,20202775,4485,4485,4485,4485,0
20230804,133900,20202775,4485,4485,4485,4485,0
20230804,133800,20202775,4485,4485,4485,4485,0
20230804,133700,20202775,4485,4485,4485,4485,450
20230804,133600,18184525,4485,4485,4485,4485,0
20230804,133500,18184525,4485,4485,4485,4485,0
20230804,133400,18184525,4485,4485,4485,4485,0
20230804,133300,18184525,4485,4485,4485,4485,0
20230804,133200,18184525,4485,4485,4485,4485,0
20230804,133100,18184525,4485,4485,4485,4485,0
20230804,133000,18184525,4485,4485,4485,4485,0
20230804,132900,18184525,4485,4485,4485,4485,0
20230804,132800,18184525,4485,4485,4485,4485,0
20230804,132700,18184525,4485,4485,4485,4485,0
20230804,132600,18184525,4485,4485,4485,4485,0
20230804,132500,18184525,4485,4485,4485,4485,0
20230804,132400,18184525,4485,4485,4485,4485,49
20230804,132300,17964760,4490,4490,4490,4490,0
20230804,132200,17964760,4490,4490,4490,4490,0
20230804,132100,17964760,4490,4490,4490,4490,0
20230804,132000,17964760,4490,4490,4490,4490,0
20230804,131900,17964760,4490,4490,4490,4490,0
20230804,131800,17964760,4490,4490,4490,4490,0
20230804,131700,17964760,4490,4490,4490,4490,0
20230804,131600,17964760,4490,4490,4490,4490,0
20230804,131500,17964760,4490,4490,4490,4490,0
20230804,131400,17964760,4490,4490,4490,4490,0
20230804,131300,17964760,4490,4490,4490,4490,0
20230804,131200,17964760,4490,4490,4490,4490,0
20230804,131100,17964760,4490,4490,4490,4490,0
20230804,131000,17964760,4490,4490,4490,4490,0
20230804,130900,17964760,4490,4490,4490,4490,0
20230804,130800,17964760,4490,4490,4490,4490,0
20230804,130700,17964760,4490,4490,4490,4490,0
20230804,130600,17964760,4490,4490,4490,4490,0
20230804,130500,17964760,4490,4490,4490,4490,0
20230804,130400,17964760,4490,4490,4490,4490,0
20230804,130300,17964760,4490,4490,4490,4490,0
20230804,130200,17964760,4490,4490,4490,4490,0
20230804,130100,17964760,4490,4490,4490,4490,0
20230804,130000,17964760,4490,4490,4490,4490,0
20230804,125900,17964760,4490,4490,4490,4490,0
20230804,125800,17964760,4490,4490,4490,4490,477
20230804,125700,15823030,4490,4490,4490,4490,0
20230804,125600,15823030,4490,4490,4490,4490,0
20230804,125500,15823030,4490,4490,4490,4490,0
20230804,125400,15823030,4490,4490,4490,4490,0
20230804,125300,15823030,4490,4490,4490,4490,0
20230804,125200,15823030,4490,4490,4490,4490,0
20230804,125100,15823030,4490,4490,4490,4490,0
20230804,125000,15823030,4490,4490,4490,4490,0
20230804,124900,15823030,4490,4490,4490,4490,0
20230804,124800,15823030,4490,4490,4490,4490,0
20230804,124700,15823030,4490,4490,4490,4490,0
20230804,124600,15823030,4490,4490,4490,4490,24
20230804,124500,15715270,4505,4505,4505,4505,300
20230804,124400,14363770,4510,4510,4510,4510,1
20230804,124300,14359260,4505,4505,4505,4505,1
20230804,124200,14354755,4490,4490,4490,4490,0
20230804,124100,14354755,4490,4490,4490,4490,0
20230804,124000,14354755,4490,4490,4490,4490,3
20230804,123900,14341285,4490,4490,4490,4490,220
20230804,123800,13353485,4490,4490,4490,4490,740
20230804,123700,10030885,4490,4490,4490,4490,0
20230804,123600,10030885,4490,4490,4490,4490,0
20230804,123500,10030885,4490,4490,4490,4490,0
20230804,123400,10030885,4490,4490,4490,4490,0
20230804,123300,10030885,4490,4490,4490,4490,0
20230804,123200,10030885,4490,4490,4490,4490,0
20230804,123100,10030885,4490,4490,4490,4490,0
20230804,123000,10030885,4490,4490,4490,4490,0
20230804,122900,10030885,4490,4490,4490,4490,0
20230804,122800,10030885,4490,4490,4490,4490,0
20230804,122700,10030885,4490,4490,4490,4490,0
20230804,122600,10030885,4490,4490,4490,4490,0
20230804,122500,10030885,4490,4490,4490,4490,0
20230804,122400,10030885,4490,4490,4490,4490,0
20230804,122300,10030885,4490,4490,4490,4490,0
20230804,122200,10030885,4490,4490,4490,4490,0
20230804,122100,10030885,4490,4490,4490,4490,0
20230804,122000,10030885,4490,4490,4490,4490,0
20230804,121900,10030885,4490,4490,4490,4490,0
20230804,121800,10030885,4490,4490,4490,4490,0
20230804,121700,10030885,4490,4490,4490,4490,0
20230804,121600,10030885,4490,4490,4490,4490,0
20230804,121500,10030885,4490,4490,4490,4490,0
20230804,121400,10030885,4490,4490,4490,4490,0
20230804,121300,10030885,4490,4490,4490,4490,0
20230804,121200,10030885,4490,4495,4495,4490,90
20230804,121100,9626780,4510,4510,4510,4510,0
20230804,121000,9626780,4510,4510,4510,4510,0
20230804,120900,9626780,4510,4510,4510,4510,0
20230804,120800,9626780,4510,4510,4510,4510,0
20230804,120700,9626780,4510,4510,4510,4510,0
20230804,120600,9626780,4510,4510,4510,4510,0
20230804,120500,9626780,4510,4510,4510,4510,0
20230804,120400,9626780,4510,4505,4510,4505,20
20230804,120300,9536585,4510,4510,4510,4510,0
20230804,120200,9536585,4510,4510,4510,4510,0
20230804,120100,9536585,4510,4510,4510,4510,0
20230804,120000,9536585,4510,4510,4510,4510,0
20230804,115900,9536585,4510,4510,4510,4510,0
20230804,115800,9536585,4510,4510,4510,4510,0
20230804,115700,9536585,4510,4510,4510,4510,0
20230804,115600,9536585,4510,4510,4510,4510,0
20230804,115500,9536585,4510,4510,4510,4510,0
20230804,115400,9536585,4510,4510,4510,4510,0
20230804,115300,9536585,4510,4510,4510,4510,0
20230804,115200,9536585,4510,4510,4510,4510,0
20230804,115100,9536585,4510,4510,4510,4510,0
20230804,115000,9536585,4510,4510,4510,4510,7
20230804,114900,9505015,4490,4490,4490,4490,0
20230804,114800,9505015,4490,4490,4490,4490,0
20230804,114700,9505015,4490,4490,4490,4490,0
20230804,114600,9505015,4490,4490,4490,4490,0
20230804,114500,9505015,4490,4490,4490,4490,0
20230804,114400,9505015,4490,4490,4490,4490,0
20230804,114300,9505015,4490,4490,4490,4490,0
20230804,114200,9505015,4490,4490,4490,4490,65
20230804,114100,9213165,4490,4490,4490,4490,0
20230804,114000,9213165,4490,4490,4490,4490,0
20230804,113900,9213165,4490,4505,4505,4490,44
20230804,113800,9015245,4510,4510,4510,4510,0
20230804,113700,9015245,4510,4510,4510,4510,0
20230804,113600,9015245,4510,4510,4510,4510,0
20230804,113500,9015245,4510,4510,4510,4510,1
20230804,113400,9010735,4505,4505,4505,4505,0
20230804,113300,9010735,4505,4505,4505,4505,0
20230804,113200,9010735,4505,4505,4505,4505,0
20230804,113100,9010735,4505,4505,4505,4505,0
20230804,113000,9010735,4505,4505,4505,4505,0
20230804,112900,9010735,4505,4505,4505,4505,0
20230804,112800,9010735,4505,4505,4505,4505,0
20230804,112700,9010735,4505,4505,4505,4505,0
20230804,112600,9010735,4505,4505,4505,4505,0
20230804,112500,9010735,4505,4505,4505,4505,0
20230804,112400,9010735,4505,4505,4505,4505,0
20230804,112300,9010735,4505,4525,4525,4505,15
20230804,112200,8943010,4580,4580,4580,4580,0
20230804,112100,8943010,4580,4580,4580,4580,0
20230804,112000,8943010,4580,4580,4580,4580,0
20230804,111900,8943010,4580,4580,4580,4580,0
20230804,111800,8943010,4580,4580,4580,4580,0
20230804,111700,8943010,4580,4580,4580,4580,0
20230804,111600,8943010,4580,4580,4580,4580,0
20230804,111500,8943010,4580,4580,4580,4580,0
20230804,111400,8943010,4580,4580,4580,4580,0
20230804,111300,8943010,4580,4580,4580,4580,0
20230804,111200,8943010,4580,4580,4580,4580,0
20230804,111100,8943010,4580,4580,4580,4580,0
20230804,111000,8943010,4580,4580,4580,4580,0
20230804,110900,8943010,4580,4580,4580,4580,0
20230804,110800,8943010,4580,4580,4580,4580,0
20230804,110700,8943010,4580,4580,4580,4580,0
20230804,110600,8943010,4580,4580,4580,4580,0
20230804,110500,8943010,4580,4580,4580,4580,0
20230804,110400,8943010,4580,4580,4580,4580,0
20230804,110300,8943010,4580,4580,4580,4580,0
20230804,110200,8943010,4580,4580,4580,4580,0
20230804,110100,8943010,4580,4580,4580,4580,0
20230804,110000,8943010,4580,4580,4580,4580,0
20230804,105900,8943010,4580,4580,4580,4580,0
20230804,105800,8943010,4580,4580,4580,4580,0
20230804,105700,8943010,4580,4580,4580,4580,0
20230804,105600,8943010,4580,4580,4580,4580,0
20230804,105500,8943010,4580,4580,4580,4580,0
20230804,105400,8943010,4580,4580,4580,4580,0
20230804,105300,8943010,4580,4580,4580,4580,0
20230804,105200,8943010,4580,4580,4580,4580,0
20230804,105100,8943010,4580,4580,4580,4580,0
20230804,105000,8943010,4580,4580,4580,4580,0
20230804,104900,8943010,4580,4580,4580,4580,0
20230804,104800,8943010,4580,4580,4580,4580,55
20230804,104700,8691110,4610,4610,4610,4610,0
20230804,104600,8691110,4610,4610,4610,4610,0
20230804,104500,8691110,4610,4610,4610,4610,0
20230804,104400,8691110,4610,4610,4610,4610,0
20230804,104300,8691110,4610,4610,4610,4610,0
20230804,104200,8691110,4610,4610,4610,4610,0
20230804,104100,8691110,4610,4610,4610,4610,0
20230804,104000,8691110,4610,4610,4610,4610,0
20230804,103900,8691110,4610,4610,4610,4610,0
20230804,103800,8691110,4610,4610,4610,4610,0
20230804,103700,8691110,4610,4610,4610,4610,0
20230804,103600,8691110,4610,4610,4610,4610,0
20230804,103500,8691110,4610,4610,4610,4610,0
20230804,103400,8691110,4610,4610,4610,4610,0
20230804,103300,8691110,4610,4610,4610,4610,0
20230804,103200,8691110,4610,4610,4610,4610,0
20230804,103100,8691110,4610,4610,4610,4610,0
20230804,103000,8691110,4610,4610,4610,4610,0
20230804,102900,8691110,4610,4610,4610,4610,0
20230804,102800,8691110,4610,4600,4610,4600,5
20230804,102700,8668080,4595,4585,4595,4580,47
20230804,102600,8452790,4580,4580,4580,4580,1
20230804,102500,8448210,4605,4605,4605,4605,0
20230804,102400,8448210,4605,4605,4605,4605,0
20230804,102300,8448210,4605,4605,4605,4605,0
20230804,102200,8448210,4605,4605,4605,4605,0
20230804,102100,8448210,4605,4605,4605,4605,0
20230804,102000,8448210,4605,4605,4605,4605,0
20230804,101900,8448210,4605,4605,4605,4605,0
20230804,101800,8448210,4605,4590,4605,4590,233
20230804,101700,7377075,4585,4585,4585,4585,0
20230804,101600,7377075,4585,4585,4585,4585,0
20230804,101500,7377075,4585,4585,4585,4585,0
20230804,101400,7377075,4585,4585,4585,4585,0
20230804,101300,7377075,4585,4585,4585,4585,0
20230804,101200,7377075,4585,4585,4585,4585,0
20230804,101100,7377075,4585,4585,4585,4585,0
20230804,101000,7377075,4585,4585,4585,4585,0
20230804,100900,7377075,4585,4585,4585,4585,1
20230804,100800,7372490,4600,4600,4600,4600,0
20230804,100700,7372490,4600,4600,4600,4600,0
20230804,100600,7372490,4600,4600,4600,4600,0
20230804,100500,7372490,4600,4600,4600,4600,0
20230804,100400,7372490,4600,4600,4600,4600,0
20230804,100300,7372490,4600,4600,4600,4600,0
20230804,100200,7372490,4600,4600,4600,4600,0
20230804,100100,7372490,4600,4600,4600,4600,0
20230804,100000,7372490,4600,4600,4600,4600,272
20230804,095900,6121290,4600,4600,4600,4600,0
20230804,095800,6121290,4600,4600,4600,4600,11
20230804,095700,6070690,4600,4600,4600,4600,0
20230804,095600,6070690,4600,4600,4600,4600,0
20230804,095500,6070690,4600,4600,4600,4600,0
20230804,095400,6070690,4600,4600,4600,4600,0
20230804,095300,6070690,4600,4600,4600,4600,0
20230804,095200,6070690,4600,4600,4600,4600,0
20230804,095100,6070690,4600,4600,4600,4600,0
20230804,095000,6070690,4600,4600,4600,4600,0
20230804,094900,6070690,4600,4600,4600,4600,0
20230804,094800,6070690,4600,4600,4600,4600,0
20230804,094700,6070690,4600,4600,4600,4600,0
20230804,094600,6070690,4600,4600,4600,4600,0
20230804,094500,6070690,4600,4600,4600,4600,0
20230804,094400,6070690,4600,4600,4600,4600,0
20230804,094300,6070690,4600,4600,4600,4600,0
20230804,094200,6070690,4600,4600,4600,4600,0
20230804,094100,6070690,4600,4600,4600,4600,0
20230804,094000,6070690,4600,4600,4600,4600,0
20230804,093900,6070690,4600,4600,4600,4600,0
20230804,093800,6070690,4600,4600,4600,4600,0
20230804,093700,6070690,4600,4600,4600,4600,0
20230804,093600,6070690,4600,4600,4600,4600,3
20230804,093500,6056890,4600,4600,4600,4600,11
20230804,093400,6006290,4600,4600,4600,4600,0
20230804,093300,6006290,4600,4600,4600,4600,0
20230804,093200,6006290,4600,4600,4600,4600,3
20230804,093100,5992490,4605,4605,4605,4605,0
20230804,093000,5992490,4605,4600,4605,4600,53
20230804,092900,5748680,4500,4500,4500,4500,0
20230804,092800,5748680,4500,4500,4500,4500,0
20230804,092700,5748680,4500,4500,4500,4500,294
20230804,092600,4425680,4500,4500,4500,4500,0
20230804,092500,4425680,4500,4500,4500,4500,0
20230804,092400,4425680,4500,4500,4500,4500,0
20230804,092300,4425680,4500,4500,4500,4500,0
20230804,092200,4425680,4500,4500,4500,4500,0
20230804,092100,4425680,4500,4500,4500,4500,0
20230804,092000,4425680,4500,4500,4500,4500,0
20230804,091900,4425680,4500,4500,4500,4500,0
20230804,091800,4425680,4500,4500,4500,4500,0
20230804,091700,4425680,4500,4500,4500,4500,0
20230804,091600,4425680,4500,4500,4500,4500,400
20230804,091500,2625680,4500,4500,4500,4500,0
20230804,091400,2625680,4500,4500,4500,4500,0
20230804,091300,2625680,4500,4500,4500,4500,1
20230804,091200,2621180,4420,4420,4420,4420,19
20230804,091100,2537200,4500,4500,4500,4500,1
20230804,091000,2532700,4500,4500,4500,4500,0
20230804,090900,2532700,4500,4500,4500,4500,0
20230804,090800,2532700,4500,4500,4500,4500,1
20230804,090700,2528200,4500,4500,4500,4500,502
20230804,090600,269200,4500,4500,4500,4500,0
20230804,090500,269200,4500,4500,4500,4500,0
20230804,090400,269200,4500,4500,4500,4500,10
20230804,090300,224200,4500,4480,4500,4480,40
20230804,090200,44800,4480,4480,4480,4480,10
20230804,090100,0,4420,4420,4420,4420,0
20230804,090000,0,4420,4420,4420,4420,0