KissMeData/217880/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201400,74246550,4340,4340,4340,4340,133
20230824,201300,74246550,4340,4340,4340,4340,0
20230824,201200,74246550,4340,4340,4340,4340,0
20230824,201100,74246550,4340,4340,4340,4340,0
20230824,201000,74246550,4340,4340,4340,4340,0
20230824,200900,74246550,4340,4340,4340,4340,0
20230824,200800,74246550,4340,4340,4340,4340,0
20230824,200700,74246550,4340,4340,4340,4340,0
20230824,200600,74246550,4340,4340,4340,4340,0
20230824,200500,74246550,4340,4340,4340,4340,0
20230824,200400,74246550,4340,4340,4340,4340,0
20230824,200300,74246550,4340,4340,4340,4340,0
20230824,200200,74246550,4340,4340,4340,4340,0
20230824,200100,74246550,4340,4340,4340,4340,0
20230824,200000,74246550,4340,4340,4340,4340,0
20230824,195900,74246550,4340,4340,4340,4340,0
20230824,195800,74246550,4340,4340,4340,4340,0
20230824,195700,74246550,4340,4340,4340,4340,0
20230824,195600,74246550,4340,4340,4340,4340,0
20230824,195500,74246550,4340,4340,4340,4340,0
20230824,195400,74246550,4340,4340,4340,4340,0
20230824,195300,74246550,4340,4340,4340,4340,0
20230824,195200,74246550,4340,4340,4340,4340,0
20230824,195100,74246550,4340,4340,4340,4340,0
20230824,195000,74246550,4340,4340,4340,4340,0
20230824,194900,74246550,4340,4340,4340,4340,0
20230824,194800,74246550,4340,4340,4340,4340,0
20230824,194700,74246550,4340,4340,4340,4340,0
20230824,194600,74246550,4340,4340,4340,4340,0
20230824,194500,74246550,4340,4340,4340,4340,0
20230824,194400,74246550,4340,4340,4340,4340,133
20230824,194300,74246550,4340,4340,4340,4340,0
20230824,194200,74246550,4340,4340,4340,4340,0
20230824,194100,74246550,4340,4340,4340,4340,0
20230824,194000,74246550,4340,4340,4340,4340,0
20230824,193900,74246550,4340,4340,4340,4340,0
20230824,193800,74246550,4340,4340,4340,4340,0
20230824,193700,74246550,4340,4340,4340,4340,0
20230824,193600,74246550,4340,4340,4340,4340,0
20230824,193500,74246550,4340,4340,4340,4340,0
20230824,193400,74246550,4340,4340,4340,4340,0
20230824,193300,74246550,4340,4340,4340,4340,0
20230824,193200,74246550,4340,4340,4340,4340,0
20230824,193100,74246550,4340,4340,4340,4340,0
20230824,193000,74246550,4340,4340,4340,4340,0
20230824,192900,74246550,4340,4340,4340,4340,0
20230824,192800,74246550,4340,4340,4340,4340,0
20230824,192700,74246550,4340,4340,4340,4340,0
20230824,192600,74246550,4340,4340,4340,4340,0
20230824,192500,74246550,4340,4340,4340,4340,0
20230824,192400,74246550,4340,4340,4340,4340,0
20230824,192300,74246550,4340,4340,4340,4340,0
20230824,192200,74246550,4340,4340,4340,4340,0
20230824,192100,74246550,4340,4340,4340,4340,0
20230824,192000,74246550,4340,4340,4340,4340,0
20230824,191900,74246550,4340,4340,4340,4340,0
20230824,191800,74246550,4340,4340,4340,4340,0
20230824,191700,74246550,4340,4340,4340,4340,0
20230824,191600,74246550,4340,4340,4340,4340,0
20230824,191500,74246550,4340,4340,4340,4340,0
20230824,191400,74246550,4340,4340,4340,4340,133
20230824,191300,74246550,4340,4340,4340,4340,0
20230824,191200,74246550,4340,4340,4340,4340,0
20230824,191100,74246550,4340,4340,4340,4340,0
20230824,191000,74246550,4340,4340,4340,4340,0
20230824,190900,74246550,4340,4340,4340,4340,0
20230824,190800,74246550,4340,4340,4340,4340,0
20230824,190700,74246550,4340,4340,4340,4340,0
20230824,190600,74246550,4340,4340,4340,4340,0
20230824,190500,74246550,4340,4340,4340,4340,0
20230824,190400,74246550,4340,4340,4340,4340,0
20230824,190300,74246550,4340,4340,4340,4340,0
20230824,190200,74246550,4340,4340,4340,4340,0
20230824,190100,74246550,4340,4340,4340,4340,0
20230824,190000,74246550,4340,4340,4340,4340,0
20230824,185900,74246550,4340,4340,4340,4340,0
20230824,185800,74246550,4340,4340,4340,4340,0
20230824,185700,74246550,4340,4340,4340,4340,0
20230824,185600,74246550,4340,4340,4340,4340,0
20230824,185500,74246550,4340,4340,4340,4340,0
20230824,185400,74246550,4340,4340,4340,4340,0
20230824,185300,74246550,4340,4340,4340,4340,0
20230824,185200,74246550,4340,4340,4340,4340,0
20230824,185100,74246550,4340,4340,4340,4340,0
20230824,185000,74246550,4340,4340,4340,4340,0
20230824,184900,74246550,4340,4340,4340,4340,0
20230824,184800,74246550,4340,4340,4340,4340,0
20230824,184700,74246550,4340,4340,4340,4340,0
20230824,184600,74246550,4340,4340,4340,4340,0
20230824,184500,74246550,4340,4340,4340,4340,0
20230824,184400,74246550,4340,4340,4340,4340,133
20230824,184300,74246550,4340,4340,4340,4340,0
20230824,184200,74246550,4340,4340,4340,4340,0
20230824,184100,74246550,4340,4340,4340,4340,0
20230824,184000,74246550,4340,4340,4340,4340,0
20230824,183900,74246550,4340,4340,4340,4340,0
20230824,183800,74246550,4340,4340,4340,4340,0
20230824,183700,74246550,4340,4340,4340,4340,0
20230824,183600,74246550,4340,4340,4340,4340,0
20230824,183500,74246550,4340,4340,4340,4340,0
20230824,183400,74246550,4340,4340,4340,4340,0
20230824,183300,74246550,4340,4340,4340,4340,0
20230824,183200,74246550,4340,4340,4340,4340,0
20230824,183100,74246550,4340,4340,4340,4340,0
20230824,183000,74246550,4340,4340,4340,4340,0
20230824,182900,74246550,4340,4340,4340,4340,0
20230824,182800,74246550,4340,4340,4340,4340,0
20230824,182700,74246550,4340,4340,4340,4340,0
20230824,182600,74246550,4340,4340,4340,4340,0
20230824,182500,74246550,4340,4340,4340,4340,0
20230824,182400,74246550,4340,4340,4340,4340,0
20230824,182300,74246550,4340,4340,4340,4340,0
20230824,182200,74246550,4340,4340,4340,4340,0
20230824,182100,74246550,4340,4340,4340,4340,0
20230824,182000,74246550,4340,4340,4340,4340,0
20230824,181900,74246550,4340,4340,4340,4340,0
20230824,181800,74246550,4340,4340,4340,4340,0
20230824,181700,74246550,4340,4340,4340,4340,0
20230824,181600,74246550,4340,4340,4340,4340,0
20230824,181500,74246550,4340,4340,4340,4340,0
20230824,181400,74246550,4340,4340,4340,4340,133
20230824,181300,74246550,4340,4340,4340,4340,0
20230824,181200,74246550,4340,4340,4340,4340,0
20230824,181100,74246550,4340,4340,4340,4340,0
20230824,181000,74246550,4340,4340,4340,4340,0
20230824,180900,74246550,4340,4340,4340,4340,0
20230824,180800,74246550,4340,4340,4340,4340,0
20230824,180700,74246550,4340,4340,4340,4340,0
20230824,180600,74246550,4340,4340,4340,4340,0
20230824,180500,74246550,4340,4340,4340,4340,0
20230824,180400,74246550,4340,4340,4340,4340,0
20230824,180300,74246550,4340,4340,4340,4340,0
20230824,180200,74246550,4340,4340,4340,4340,0
20230824,180100,74246550,4340,4340,4340,4340,0
20230824,180000,74246550,4340,4340,4340,4340,0
20230824,175900,74246550,4340,4340,4340,4340,0
20230824,175800,74246550,4340,4340,4340,4340,0
20230824,175700,74246550,4340,4340,4340,4340,0
20230824,175600,74246550,4340,4340,4340,4340,0
20230824,175500,74246550,4340,4340,4340,4340,0
20230824,175400,74246550,4340,4340,4340,4340,0
20230824,175300,74246550,4340,4340,4340,4340,0
20230824,175200,74246550,4340,4340,4340,4340,0
20230824,175100,74246550,4340,4340,4340,4340,0
20230824,175000,74246550,4340,4340,4340,4340,0
20230824,174900,74246550,4340,4340,4340,4340,0
20230824,174800,74246550,4340,4340,4340,4340,0
20230824,174700,74246550,4340,4340,4340,4340,0
20230824,174600,74246550,4340,4340,4340,4340,0
20230824,174500,74246550,4340,4340,4340,4340,0
20230824,174400,74246550,4340,4340,4340,4340,133
20230824,174300,74246550,4340,4340,4340,4340,0
20230824,174200,74246550,4340,4340,4340,4340,0
20230824,174100,74246550,4340,4340,4340,4340,0
20230824,174000,74246550,4340,4340,4340,4340,0
20230824,173900,74246550,4340,4340,4340,4340,0
20230824,173800,74246550,4340,4340,4340,4340,0
20230824,173700,74246550,4340,4340,4340,4340,0
20230824,173600,74246550,4340,4340,4340,4340,0
20230824,173500,74246550,4340,4340,4340,4340,0
20230824,173400,74246550,4340,4340,4340,4340,0
20230824,173300,74246550,4340,4340,4340,4340,0
20230824,173200,74246550,4340,4340,4340,4340,0
20230824,173100,74246550,4340,4340,4340,4340,0
20230824,173000,74246550,4340,4340,4340,4340,0
20230824,172900,74246550,4340,4340,4340,4340,0
20230824,172800,74246550,4340,4340,4340,4340,0
20230824,172700,74246550,4340,4340,4340,4340,0
20230824,172600,74246550,4340,4340,4340,4340,0
20230824,172500,74246550,4340,4340,4340,4340,0
20230824,172400,74246550,4340,4340,4340,4340,0
20230824,172300,74246550,4340,4340,4340,4340,0
20230824,172200,74246550,4340,4340,4340,4340,0
20230824,172100,74246550,4340,4340,4340,4340,0
20230824,172000,74246550,4340,4340,4340,4340,0
20230824,171900,74246550,4340,4340,4340,4340,0
20230824,171800,74246550,4340,4340,4340,4340,0
20230824,171700,74246550,4340,4340,4340,4340,0
20230824,171600,74246550,4340,4340,4340,4340,0
20230824,171500,74246550,4340,4340,4340,4340,0
20230824,171400,74246550,4340,4340,4340,4340,133
20230824,171300,74246550,4340,4340,4340,4340,0
20230824,171200,74246550,4340,4340,4340,4340,0
20230824,171100,74246550,4340,4340,4340,4340,0
20230824,171000,74246550,4340,4340,4340,4340,0
20230824,170900,74246550,4340,4340,4340,4340,0
20230824,170800,74246550,4340,4340,4340,4340,0
20230824,170700,74246550,4340,4340,4340,4340,0
20230824,170600,74246550,4340,4340,4340,4340,0
20230824,170500,74246550,4340,4340,4340,4340,0
20230824,170400,74246550,4340,4340,4340,4340,0
20230824,170300,74246550,4340,4340,4340,4340,0
20230824,170200,74246550,4340,4340,4340,4340,0
20230824,170100,74246550,4340,4340,4340,4340,0
20230824,170000,74246550,4340,4340,4340,4340,0
20230824,165900,74246550,4340,4340,4340,4340,0
20230824,165800,74246550,4340,4340,4340,4340,0
20230824,165700,74246550,4340,4340,4340,4340,0
20230824,165600,74246550,4340,4340,4340,4340,0
20230824,165500,74246550,4340,4340,4340,4340,0
20230824,165400,74246550,4340,4340,4340,4340,0
20230824,165300,74246550,4340,4340,4340,4340,0
20230824,165200,74246550,4340,4340,4340,4340,0
20230824,165100,74246550,4340,4340,4340,4340,0
20230824,165000,74246550,4340,4340,4340,4340,0
20230824,164900,74246550,4340,4340,4340,4340,0
20230824,164800,74246550,4340,4340,4340,4340,0
20230824,164700,74246550,4340,4340,4340,4340,0
20230824,164600,74246550,4340,4340,4340,4340,0
20230824,164500,74246550,4340,4340,4340,4340,0
20230824,164400,74246550,4340,4340,4340,4340,133
20230824,164300,74246550,4340,4340,4340,4340,0
20230824,164200,74246550,4340,4340,4340,4340,0
20230824,164100,74246550,4340,4340,4340,4340,0
20230824,164000,74246550,4340,4340,4340,4340,0
20230824,163900,74246550,4340,4340,4340,4340,0
20230824,163800,74246550,4340,4340,4340,4340,0
20230824,163700,74246550,4340,4340,4340,4340,0
20230824,163600,74246550,4340,4340,4340,4340,0
20230824,163500,74246550,4340,4340,4340,4340,0
20230824,163400,74246550,4340,4340,4340,4340,0
20230824,163300,74246550,4340,4340,4340,4340,0
20230824,163200,74246550,4340,4340,4340,4340,0
20230824,163100,74246550,4340,4340,4340,4340,0
20230824,163000,74246550,4340,4340,4340,4340,0
20230824,162900,74246550,4340,4340,4340,4340,0
20230824,162800,74246550,4340,4340,4340,4340,0
20230824,162700,74246550,4340,4340,4340,4340,0
20230824,162600,74246550,4340,4340,4340,4340,0
20230824,162500,74246550,4340,4340,4340,4340,0
20230824,162400,74246550,4340,4340,4340,4340,0
20230824,162300,74246550,4340,4340,4340,4340,0
20230824,162200,74246550,4340,4340,4340,4340,0
20230824,162100,74246550,4340,4340,4340,4340,0
20230824,162000,74246550,4340,4340,4340,4340,0
20230824,161900,74246550,4340,4340,4340,4340,0
20230824,161800,74246550,4340,4340,4340,4340,0
20230824,161700,74246550,4340,4340,4340,4340,0
20230824,161600,74246550,4340,4340,4340,4340,0
20230824,161500,74246550,4340,4340,4340,4340,0
20230824,161400,74246550,4340,4340,4340,4340,133
20230824,161300,74246550,4340,4340,4340,4340,0
20230824,161200,74246550,4340,4340,4340,4340,0
20230824,161100,74246550,4340,4340,4340,4340,0
20230824,161000,74246550,4340,4340,4340,4340,0
20230824,160900,74246550,4340,4340,4340,4340,0
20230824,160800,74246550,4340,4340,4340,4340,0
20230824,160700,74246550,4340,4340,4340,4340,0
20230824,160600,74246550,4340,4340,4340,4340,0
20230824,160500,74246550,4340,4340,4340,4340,0
20230824,160400,74246550,4340,4340,4340,4340,0
20230824,160300,74246550,4340,4340,4340,4340,0
20230824,160200,74246550,4340,4340,4340,4340,0
20230824,160100,74246550,4340,4340,4340,4340,0
20230824,160000,74246550,4340,4340,4340,4340,0
20230824,155900,74246550,4340,4340,4340,4340,0
20230824,155800,74246550,4340,4340,4340,4340,0
20230824,155700,74246550,4340,4340,4340,4340,0
20230824,155600,74246550,4340,4340,4340,4340,0
20230824,155500,74246550,4340,4340,4340,4340,0
20230824,155400,74246550,4340,4340,4340,4340,0
20230824,155300,74246550,4340,4340,4340,4340,0
20230824,155200,74246550,4340,4340,4340,4340,0
20230824,155100,74246550,4340,4340,4340,4340,0
20230824,155000,74246550,4340,4340,4340,4340,0
20230824,154900,74246550,4340,4340,4340,4340,0
20230824,154800,74246550,4340,4340,4340,4340,0
20230824,154700,74246550,4340,4340,4340,4340,0
20230824,154600,74246550,4340,4340,4340,4340,0
20230824,154500,74246550,4340,4340,4340,4340,0
20230824,154400,74246550,4340,4340,4340,4340,133
20230824,154300,74246550,4340,4340,4340,4340,0
20230824,154200,74246550,4340,4340,4340,4340,0
20230824,154100,74246550,4340,4340,4340,4340,0
20230824,154000,74246550,4340,4340,4340,4340,0
20230824,153900,74246550,4340,4340,4340,4340,0
20230824,153800,74246550,4340,4340,4340,4340,0
20230824,153700,74246550,4340,4340,4340,4340,0
20230824,153600,74246550,4340,4340,4340,4340,0
20230824,153500,74246550,4340,4340,4340,4340,0
20230824,153400,74246550,4340,4340,4340,4340,0
20230824,153300,74246550,4340,4340,4340,4340,0
20230824,153200,74246550,4340,4340,4340,4340,0
20230824,153100,74246550,4340,4340,4340,4340,0
20230824,153000,74246550,4340,4340,4340,4340,133
20230824,152900,73669330,4340,4340,4340,4340,0
20230824,152800,73669330,4340,4340,4340,4340,0
20230824,152700,73669330,4340,4340,4340,4340,0
20230824,152600,73669330,4340,4340,4340,4340,0
20230824,152500,73669330,4340,4340,4340,4340,0
20230824,152400,73669330,4340,4340,4340,4340,0
20230824,152300,73669330,4340,4340,4340,4340,0
20230824,152200,73669330,4340,4340,4340,4340,0
20230824,152100,73669330,4340,4340,4340,4340,0
20230824,152000,73669330,4340,4340,4340,4340,0
20230824,151900,73669330,4340,4340,4340,4340,0
20230824,151800,73669330,4340,4340,4340,4340,0
20230824,151700,73669330,4340,4340,4340,4340,0
20230824,151600,73669330,4340,4340,4340,4340,0
20230824,151500,73669330,4340,4340,4340,4340,0
20230824,151400,73669330,4340,4340,4340,4340,0
20230824,151300,73669330,4340,4340,4340,4340,0
20230824,151200,73669330,4340,4340,4340,4340,0
20230824,151100,73669330,4340,4340,4340,4340,0
20230824,151000,73669330,4340,4340,4340,4340,0
20230824,150900,73669330,4340,4340,4340,4340,0
20230824,150800,73669330,4340,4340,4340,4340,0
20230824,150700,73669330,4340,4340,4340,4340,0
20230824,150600,73669330,4340,4340,4340,4340,0
20230824,150500,73669330,4340,4340,4340,4340,0
20230824,150400,73669330,4340,4340,4340,4340,0
20230824,150300,73669330,4340,4340,4340,4340,30
20230824,150200,73539130,4340,4340,4340,4340,0
20230824,150100,73539130,4340,4340,4340,4340,0
20230824,150000,73539130,4340,4340,4340,4340,0
20230824,145900,73539130,4340,4340,4340,4340,0
20230824,145800,73539130,4340,4340,4340,4340,0
20230824,145700,73539130,4340,4340,4340,4340,0
20230824,145600,73539130,4340,4340,4340,4340,1
20230824,145500,73534790,4335,4335,4335,4335,0
20230824,145400,73534790,4335,4335,4335,4335,0
20230824,145300,73534790,4335,4335,4335,4335,0
20230824,145200,73534790,4335,4335,4335,4335,0
20230824,145100,73534790,4335,4335,4335,4335,0
20230824,145000,73534790,4335,4335,4335,4335,0
20230824,144900,73534790,4335,4335,4335,4335,0
20230824,144800,73534790,4335,4335,4335,4335,0
20230824,144700,73534790,4335,4335,4335,4335,0
20230824,144600,73534790,4335,4335,4335,4335,0
20230824,144500,73534790,4335,4335,4335,4335,0
20230824,144400,73534790,4335,4335,4335,4335,0
20230824,144300,73534790,4335,4335,4335,4335,0
20230824,144200,73534790,4335,4335,4335,4335,0
20230824,144100,73534790,4335,4335,4335,4335,0
20230824,144000,73534790,4335,4335,4335,4335,0
20230824,143900,73534790,4335,4335,4335,4335,0
20230824,143800,73534790,4335,4335,4335,4335,0
20230824,143700,73534790,4335,4335,4335,4335,0
20230824,143600,73534790,4335,4335,4335,4335,0
20230824,143500,73534790,4335,4335,4335,4335,0
20230824,143400,73534790,4335,4335,4335,4335,0
20230824,143300,73534790,4335,4335,4335,4335,0
20230824,143200,73534790,4335,4335,4335,4335,0
20230824,143100,73534790,4335,4335,4335,4335,0
20230824,143000,73534790,4335,4335,4335,4335,0
20230824,142900,73534790,4335,4335,4335,4335,0
20230824,142800,73534790,4335,4335,4335,4335,0
20230824,142700,73534790,4335,4335,4335,4335,0
20230824,142600,73534790,4335,4335,4335,4335,0
20230824,142500,73534790,4335,4335,4335,4335,0
20230824,142400,73534790,4335,4335,4335,4335,10
20230824,142300,73491440,4345,4345,4345,4345,0
20230824,142200,73491440,4345,4345,4345,4345,0
20230824,142100,73491440,4345,4345,4345,4345,0
20230824,142000,73491440,4345,4345,4345,4345,0
20230824,141900,73491440,4345,4345,4345,4345,0
20230824,141800,73491440,4345,4345,4345,4345,0
20230824,141700,73491440,4345,4345,4345,4345,0
20230824,141600,73491440,4345,4345,4345,4345,0
20230824,141500,73491440,4345,4345,4345,4345,0
20230824,141400,73491440,4345,4345,4345,4345,0
20230824,141300,73491440,4345,4345,4345,4345,0
20230824,141200,73491440,4345,4345,4345,4345,0
20230824,141100,73491440,4345,4345,4345,4345,0
20230824,141000,73491440,4345,4345,4345,4345,0
20230824,140900,73491440,4345,4345,4345,4345,1
20230824,140800,73487095,4345,4345,4345,4345,0
20230824,140700,73487095,4345,4345,4345,4345,14
20230824,140600,73426265,4345,4345,4345,4345,30
20230824,140500,73295915,4345,4345,4345,4345,0
20230824,140400,73295915,4345,4345,4345,4345,0
20230824,140300,73295915,4345,4345,4345,4345,106
20230824,140200,72835345,4345,4345,4345,4345,0
20230824,140100,72835345,4345,4345,4345,4345,0
20230824,140000,72835345,4345,4345,4345,4345,0
20230824,135900,72835345,4345,4345,4345,4345,0
20230824,135800,72835345,4345,4345,4345,4345,0
20230824,135700,72835345,4345,4345,4345,4345,0
20230824,135600,72835345,4345,4345,4345,4345,0
20230824,135500,72835345,4345,4345,4345,4345,0
20230824,135400,72835345,4345,4345,4345,4345,0
20230824,135300,72835345,4345,4345,4345,4345,0
20230824,135200,72835345,4345,4345,4345,4345,0
20230824,135100,72835345,4345,4345,4345,4345,0
20230824,135000,72835345,4345,4345,4345,4345,0
20230824,134900,72835345,4345,4345,4345,4345,0
20230824,134800,72835345,4345,4345,4345,4345,0
20230824,134700,72835345,4345,4345,4345,4345,0
20230824,134600,72835345,4345,4345,4345,4345,0
20230824,134500,72835345,4345,4345,4345,4345,0
20230824,134400,72835345,4345,4345,4345,4345,0
20230824,134300,72835345,4345,4345,4345,4345,0
20230824,134200,72835345,4345,4345,4345,4345,0
20230824,134100,72835345,4345,4345,4345,4345,0
20230824,134000,72835345,4345,4345,4345,4345,0
20230824,133900,72835345,4345,4345,4345,4345,0
20230824,133800,72835345,4345,4345,4345,4345,0
20230824,133700,72835345,4345,4345,4345,4345,0
20230824,133600,72835345,4345,4345,4345,4345,0
20230824,133500,72835345,4345,4345,4345,4345,0
20230824,133400,72835345,4345,4345,4345,4345,0
20230824,133300,72835345,4345,4345,4345,4345,0
20230824,133200,72835345,4345,4345,4345,4345,0
20230824,133100,72835345,4345,4345,4345,4345,0
20230824,133000,72835345,4345,4345,4345,4345,0
20230824,132900,72835345,4345,4345,4345,4345,0
20230824,132800,72835345,4345,4345,4345,4345,0
20230824,132700,72835345,4345,4345,4345,4345,0
20230824,132600,72835345,4345,4345,4345,4345,0
20230824,132500,72835345,4345,4345,4345,4345,0
20230824,132400,72835345,4345,4345,4345,4345,0
20230824,132300,72835345,4345,4345,4345,4345,0
20230824,132200,72835345,4345,4345,4345,4345,0
20230824,132100,72835345,4345,4345,4345,4345,0
20230824,132000,72835345,4345,4345,4345,4345,0
20230824,131900,72835345,4345,4345,4345,4345,0
20230824,131800,72835345,4345,4345,4345,4345,0
20230824,131700,72835345,4345,4345,4345,4345,0
20230824,131600,72835345,4345,4345,4345,4345,0
20230824,131500,72835345,4345,4345,4345,4345,0
20230824,131400,72835345,4345,4345,4345,4345,0
20230824,131300,72835345,4345,4345,4345,4345,0
20230824,131200,72835345,4345,4345,4345,4345,0
20230824,131100,72835345,4345,4345,4345,4345,0
20230824,131000,72835345,4345,4345,4345,4345,0
20230824,130900,72835345,4345,4345,4345,4345,0
20230824,130800,72835345,4345,4345,4345,4345,0
20230824,130700,72835345,4345,4345,4345,4345,0
20230824,130600,72835345,4345,4345,4345,4345,0
20230824,130500,72835345,4345,4345,4345,4345,0
20230824,130400,72835345,4345,4345,4345,4345,0
20230824,130300,72835345,4345,4345,4345,4345,0
20230824,130200,72835345,4345,4345,4345,4345,0
20230824,130100,72835345,4345,4345,4345,4345,0
20230824,130000,72835345,4345,4345,4345,4345,0
20230824,125900,72835345,4345,4345,4345,4345,0
20230824,125800,72835345,4345,4345,4345,4345,0
20230824,125700,72835345,4345,4345,4345,4345,0
20230824,125600,72835345,4345,4345,4345,4345,0
20230824,125500,72835345,4345,4345,4345,4345,0
20230824,125400,72835345,4345,4345,4345,4345,0
20230824,125300,72835345,4345,4345,4345,4345,0
20230824,125200,72835345,4345,4345,4345,4345,0
20230824,125100,72835345,4345,4345,4345,4345,0
20230824,125000,72835345,4345,4345,4345,4345,0
20230824,124900,72835345,4345,4345,4345,4345,0
20230824,124800,72835345,4345,4345,4345,4345,0
20230824,124700,72835345,4345,4345,4345,4345,0
20230824,124600,72835345,4345,4345,4345,4345,0
20230824,124500,72835345,4345,4345,4345,4345,0
20230824,124400,72835345,4345,4345,4345,4345,0
20230824,124300,72835345,4345,4345,4345,4345,0
20230824,124200,72835345,4345,4345,4345,4345,0
20230824,124100,72835345,4345,4345,4345,4345,0
20230824,124000,72835345,4345,4345,4345,4345,0
20230824,123900,72835345,4345,4345,4345,4345,0
20230824,123800,72835345,4345,4345,4345,4345,0
20230824,123700,72835345,4345,4345,4345,4345,0
20230824,123600,72835345,4345,4345,4345,4345,0
20230824,123500,72835345,4345,4345,4345,4345,0
20230824,123400,72835345,4345,4345,4345,4345,0
20230824,123300,72835345,4345,4345,4345,4345,0
20230824,123200,72835345,4345,4345,4345,4345,0
20230824,123100,72835345,4345,4345,4345,4345,850
20230824,123000,69142095,4300,4300,4300,4300,73
20230824,122900,68828195,4345,4345,4345,4345,0
20230824,122800,68828195,4345,4345,4345,4345,0
20230824,122700,68828195,4345,4345,4345,4345,0
20230824,122600,68828195,4345,4345,4345,4345,0
20230824,122500,68828195,4345,4345,4345,4345,0
20230824,122400,68828195,4345,4345,4345,4345,0
20230824,122300,68828195,4345,4345,4345,4345,0
20230824,122200,68828195,4345,4345,4345,4345,0
20230824,122100,68828195,4345,4345,4345,4345,0
20230824,122000,68828195,4345,4345,4345,4345,0
20230824,121900,68828195,4345,4345,4345,4345,0
20230824,121800,68828195,4345,4345,4345,4345,0
20230824,121700,68828195,4345,4345,4345,4345,0
20230824,121600,68828195,4345,4345,4345,4345,0
20230824,121500,68828195,4345,4345,4345,4345,0
20230824,121400,68828195,4345,4345,4345,4345,0
20230824,121300,68828195,4345,4345,4345,4345,0
20230824,121200,68828195,4345,4345,4345,4345,0
20230824,121100,68828195,4345,4345,4345,4345,0
20230824,121000,68828195,4345,4345,4345,4345,0
20230824,120900,68828195,4345,4345,4345,4345,0
20230824,120800,68828195,4345,4345,4345,4345,0
20230824,120700,68828195,4345,4345,4345,4345,0
20230824,120600,68828195,4345,4345,4345,4345,5
20230824,120500,68806470,4345,4345,4345,4345,500
20230824,120400,66633970,4345,4345,4345,4345,0
20230824,120300,66633970,4345,4345,4345,4345,0
20230824,120200,66633970,4345,4345,4345,4345,0
20230824,120100,66633970,4345,4345,4345,4345,0
20230824,120000,66633970,4345,4345,4345,4345,0
20230824,115900,66633970,4345,4345,4345,4345,0
20230824,115800,66633970,4345,4345,4345,4345,1
20230824,115700,66629625,4345,4345,4345,4345,0
20230824,115600,66629625,4345,4345,4345,4345,500
20230824,115500,64457125,4345,4345,4345,4345,0
20230824,115400,64457125,4345,4345,4345,4345,0
20230824,115300,64457125,4345,4345,4345,4345,0
20230824,115200,64457125,4345,4345,4345,4345,6
20230824,115100,64431055,4345,4345,4345,4345,0
20230824,115000,64431055,4345,4345,4345,4345,0
20230824,114900,64431055,4345,4345,4345,4345,0
20230824,114800,64431055,4345,4345,4345,4345,0
20230824,114700,64431055,4345,4345,4345,4345,0
20230824,114600,64431055,4345,4345,4345,4345,1
20230824,114500,64426710,4345,4345,4345,4345,0
20230824,114400,64426710,4345,4345,4345,4345,0
20230824,114300,64426710,4345,4345,4345,4345,2
20230824,114200,64418020,4260,4260,4260,4260,0
20230824,114100,64418020,4260,4260,4260,4260,0
20230824,114000,64418020,4260,4260,4260,4260,0
20230824,113900,64418020,4260,4260,4260,4260,6
20230824,113800,64392460,4260,4260,4260,4260,592
20230824,113700,61870540,4260,4305,4305,4260,2378
20230824,113600,51709630,4305,4305,4305,4305,0
20230824,113500,51709630,4305,4305,4305,4305,0
20230824,113400,51709630,4305,4305,4305,4305,0
20230824,113300,51709630,4305,4305,4305,4305,0
20230824,113200,51709630,4305,4305,4305,4305,0
20230824,113100,51709630,4305,4305,4305,4305,28
20230824,113000,51589090,4305,4305,4305,4305,174
20230824,112900,50840020,4305,4305,4305,4305,0
20230824,112800,50840020,4305,4305,4305,4305,1
20230824,112700,50835715,4385,4385,4385,4385,0
20230824,112600,50835715,4385,4385,4385,4385,0
20230824,112500,50835715,4385,4385,4385,4385,0
20230824,112400,50835715,4385,4385,4385,4385,0
20230824,112300,50835715,4385,4385,4385,4385,12
20230824,112200,50783095,4395,4395,4395,4395,0
20230824,112100,50783095,4395,4395,4395,4395,0
20230824,112000,50783095,4395,4395,4395,4395,0
20230824,111900,50783095,4395,4395,4395,4395,0
20230824,111800,50783095,4395,4395,4395,4395,0
20230824,111700,50783095,4395,4395,4395,4395,0
20230824,111600,50783095,4395,4395,4395,4395,0
20230824,111500,50783095,4395,4395,4395,4395,0
20230824,111400,50783095,4395,4395,4395,4395,0
20230824,111300,50783095,4395,4395,4395,4395,0
20230824,111200,50783095,4395,4395,4395,4395,0
20230824,111100,50783095,4395,4395,4395,4395,0
20230824,111000,50783095,4395,4395,4395,4395,0
20230824,110900,50783095,4395,4395,4395,4395,0
20230824,110800,50783095,4395,4395,4395,4395,10
20230824,110700,50739145,4400,4400,4400,4400,0
20230824,110600,50739145,4400,4400,4400,4400,0
20230824,110500,50739145,4400,4400,4400,4400,0
20230824,110400,50739145,4400,4400,4400,4400,0
20230824,110300,50739145,4400,4400,4400,4400,0
20230824,110200,50739145,4400,4400,4400,4400,0
20230824,110100,50739145,4400,4400,4400,4400,0
20230824,110000,50739145,4400,4400,4400,4400,0
20230824,105900,50739145,4400,4400,4400,4400,0
20230824,105800,50739145,4400,4400,4400,4400,0
20230824,105700,50739145,4400,4400,4400,4400,0
20230824,105600,50739145,4400,4400,4400,4400,0
20230824,105500,50739145,4400,4400,4400,4400,0
20230824,105400,50739145,4400,4400,4400,4400,0
20230824,105300,50739145,4400,4400,4400,4400,0
20230824,105200,50739145,4400,4400,4400,4400,0
20230824,105100,50739145,4400,4400,4400,4400,0
20230824,105000,50739145,4400,4400,4400,4400,0
20230824,104900,50739145,4400,4400,4400,4400,0
20230824,104800,50739145,4400,4400,4400,4400,0
20230824,104700,50739145,4400,4400,4400,4400,0
20230824,104600,50739145,4400,4400,4400,4400,0
20230824,104500,50739145,4400,4400,4400,4400,0
20230824,104400,50739145,4400,4400,4400,4400,0
20230824,104300,50739145,4400,4400,4400,4400,0
20230824,104200,50739145,4400,4400,4400,4400,0
20230824,104100,50739145,4400,4400,4400,4400,1
20230824,104000,50734745,4400,4400,4400,4400,2
20230824,103900,50725945,4275,4275,4275,4275,0
20230824,103800,50725945,4275,4285,4285,4275,1900
20230824,103700,42599650,4285,4285,4285,4285,0
20230824,103600,42599650,4285,4285,4285,4285,0
20230824,103500,42599650,4285,4285,4285,4285,0
20230824,103400,42599650,4285,4285,4285,4285,0
20230824,103300,42599650,4285,4285,4285,4285,99
20230824,103200,42175435,4285,4285,4285,4285,0
20230824,103100,42175435,4285,4285,4285,4285,64
20230824,103000,41901195,4285,4315,4315,4285,3178
20230824,102900,28227200,4310,4310,4310,4310,0
20230824,102800,28227200,4310,4310,4310,4310,0
20230824,102700,28227200,4310,4310,4310,4310,0
20230824,102600,28227200,4310,4310,4310,4310,0
20230824,102500,28227200,4310,4310,4310,4310,0
20230824,102400,28227200,4310,4310,4310,4310,0
20230824,102300,28227200,4310,4310,4310,4310,0
20230824,102200,28227200,4310,4310,4310,4310,0
20230824,102100,28227200,4310,4310,4310,4310,0
20230824,102000,28227200,4310,4315,4315,4310,1000
20230824,101900,23917125,4450,4315,4450,4310,2815
20230824,101800,11783770,4315,4315,4315,4315,0
20230824,101700,11783770,4315,4315,4315,4315,337
20230824,101600,10329615,4310,4310,4310,4310,0
20230824,101500,10329615,4310,4310,4310,4310,0
20230824,101400,10329615,4310,4310,4310,4310,332
20230824,101300,8898695,4585,4585,4585,4585,0
20230824,101200,8898695,4585,4585,4585,4585,1
20230824,101100,8894110,4310,4330,4330,4310,1500
20230824,101000,2421500,4315,4315,4315,4315,0
20230824,100900,2421500,4315,4350,4350,4315,171
20230824,100800,1683305,4365,4400,4400,4365,29
20230824,100700,1556160,4550,4550,4550,4550,0
20230824,100600,1556160,4550,4550,4550,4550,59
20230824,100500,1287710,4600,4600,4600,4600,0
20230824,100400,1287710,4600,4600,4600,4600,0
20230824,100300,1287710,4600,4600,4600,4600,0
20230824,100200,1287710,4600,4600,4600,4600,0
20230824,100100,1287710,4600,4600,4600,4600,0
20230824,100000,1287710,4600,4600,4600,4600,0
20230824,095900,1287710,4600,4600,4600,4600,2
20230824,095800,1278510,4400,4400,4400,4400,6
20230824,095700,1252110,4600,4600,4600,4600,0
20230824,095600,1252110,4600,4600,4600,4600,0
20230824,095500,1252110,4600,4600,4600,4600,0
20230824,095400,1252110,4600,4600,4600,4600,0
20230824,095300,1252110,4600,4600,4600,4600,6
20230824,095200,1224510,4450,4450,4450,4450,0
20230824,095100,1224510,4450,4450,4450,4450,0
20230824,095000,1224510,4450,4450,4450,4450,0
20230824,094900,1224510,4450,4450,4450,4450,0
20230824,094800,1224510,4450,4450,4450,4450,0
20230824,094700,1224510,4450,4450,4450,4450,229
20230824,094600,205460,4450,4450,4450,4450,0
20230824,094500,205460,4450,4450,4450,4450,0
20230824,094400,205460,4450,4450,4450,4450,0
20230824,094300,205460,4450,4450,4450,4450,0
20230824,094200,205460,4450,4450,4450,4450,0
20230824,094100,205460,4450,4450,4450,4450,0
20230824,094000,205460,4450,4450,4450,4450,0
20230824,093900,205460,4450,4450,4450,4450,0
20230824,093800,205460,4450,4450,4450,4450,0
20230824,093700,205460,4450,4450,4450,4450,0
20230824,093600,205460,4450,4450,4450,4450,0
20230824,093500,205460,4450,4450,4450,4450,0
20230824,093400,205460,4450,4450,4450,4450,0
20230824,093300,205460,4450,4450,4450,4450,0
20230824,093200,205460,4450,4450,4450,4450,0
20230824,093100,205460,4450,4450,4450,4450,0
20230824,093000,205460,4450,4450,4450,4450,0
20230824,092900,205460,4450,4450,4450,4450,0
20230824,092800,205460,4450,4450,4450,4450,0
20230824,092700,205460,4450,4450,4450,4450,0
20230824,092600,205460,4450,4450,4450,4450,0
20230824,092500,205460,4450,4450,4450,4450,10
20230824,092400,160960,4450,4450,4450,4450,0
20230824,092300,160960,4450,4450,4450,4450,0
20230824,092200,160960,4450,4450,4450,4450,0
20230824,092100,160960,4450,4450,4450,4450,0
20230824,092000,160960,4450,4450,4450,4450,0
20230824,091900,160960,4450,4450,4450,4450,0
20230824,091800,160960,4450,4450,4450,4450,0
20230824,091700,160960,4450,4450,4450,4450,0
20230824,091600,160960,4450,4450,4450,4450,0
20230824,091500,160960,4450,4450,4450,4450,0
20230824,091400,160960,4450,4450,4450,4450,0
20230824,091300,160960,4450,4450,4450,4450,0
20230824,091200,160960,4450,4450,4450,4450,0
20230824,091100,160960,4450,4450,4450,4450,0
20230824,091000,160960,4450,4450,4450,4450,13
20230824,090900,103110,4500,4500,4500,4500,0
20230824,090800,103110,4500,4500,4500,4500,0
20230824,090700,103110,4500,4500,4500,4500,0
20230824,090600,103110,4500,4500,4500,4500,0
20230824,090500,103110,4500,4500,4500,4500,0
20230824,090400,103110,4500,4500,4500,4500,0
20230824,090300,103110,4500,4500,4500,4500,0
20230824,090200,103110,4500,4500,4500,4500,20
20230824,090100,13110,4500,4500,4500,4500,0
20230824,090000,13110,4500,4305,4500,4305,3