KissMeData/217880/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201500,39214290,4045,4045,4045,4045,1
20230828,201400,39214290,4045,4045,4045,4045,0
20230828,201300,39214290,4045,4045,4045,4045,0
20230828,201200,39214290,4045,4045,4045,4045,0
20230828,201100,39214290,4045,4045,4045,4045,0
20230828,201000,39214290,4045,4045,4045,4045,0
20230828,200900,39214290,4045,4045,4045,4045,0
20230828,200800,39214290,4045,4045,4045,4045,0
20230828,200700,39214290,4045,4045,4045,4045,0
20230828,200600,39214290,4045,4045,4045,4045,0
20230828,200500,39214290,4045,4045,4045,4045,0
20230828,200400,39214290,4045,4045,4045,4045,0
20230828,200300,39214290,4045,4045,4045,4045,0
20230828,200200,39214290,4045,4045,4045,4045,0
20230828,200100,39214290,4045,4045,4045,4045,0
20230828,200000,39214290,4045,4045,4045,4045,0
20230828,195900,39214290,4045,4045,4045,4045,0
20230828,195800,39214290,4045,4045,4045,4045,0
20230828,195700,39214290,4045,4045,4045,4045,0
20230828,195600,39214290,4045,4045,4045,4045,0
20230828,195500,39214290,4045,4045,4045,4045,0
20230828,195400,39214290,4045,4045,4045,4045,0
20230828,195300,39214290,4045,4045,4045,4045,0
20230828,195200,39214290,4045,4045,4045,4045,0
20230828,195100,39214290,4045,4045,4045,4045,0
20230828,195000,39214290,4045,4045,4045,4045,0
20230828,194900,39214290,4045,4045,4045,4045,0
20230828,194800,39214290,4045,4045,4045,4045,0
20230828,194700,39214290,4045,4045,4045,4045,0
20230828,194600,39214290,4045,4045,4045,4045,0
20230828,194500,39214290,4045,4045,4045,4045,1
20230828,194400,39214290,4045,4045,4045,4045,0
20230828,194300,39214290,4045,4045,4045,4045,0
20230828,194200,39214290,4045,4045,4045,4045,0
20230828,194100,39214290,4045,4045,4045,4045,0
20230828,194000,39214290,4045,4045,4045,4045,0
20230828,193900,39214290,4045,4045,4045,4045,0
20230828,193800,39214290,4045,4045,4045,4045,0
20230828,193700,39214290,4045,4045,4045,4045,0
20230828,193600,39214290,4045,4045,4045,4045,0
20230828,193500,39214290,4045,4045,4045,4045,0
20230828,193400,39214290,4045,4045,4045,4045,0
20230828,193300,39214290,4045,4045,4045,4045,0
20230828,193200,39214290,4045,4045,4045,4045,0
20230828,193100,39214290,4045,4045,4045,4045,0
20230828,193000,39214290,4045,4045,4045,4045,0
20230828,192900,39214290,4045,4045,4045,4045,0
20230828,192800,39214290,4045,4045,4045,4045,0
20230828,192700,39214290,4045,4045,4045,4045,0
20230828,192600,39214290,4045,4045,4045,4045,0
20230828,192500,39214290,4045,4045,4045,4045,0
20230828,192400,39214290,4045,4045,4045,4045,0
20230828,192300,39214290,4045,4045,4045,4045,0
20230828,192200,39214290,4045,4045,4045,4045,0
20230828,192100,39214290,4045,4045,4045,4045,0
20230828,192000,39214290,4045,4045,4045,4045,0
20230828,191900,39214290,4045,4045,4045,4045,0
20230828,191800,39214290,4045,4045,4045,4045,0
20230828,191700,39214290,4045,4045,4045,4045,0
20230828,191600,39214290,4045,4045,4045,4045,0
20230828,191500,39214290,4045,4045,4045,4045,1
20230828,191400,39214290,4045,4045,4045,4045,0
20230828,191300,39214290,4045,4045,4045,4045,0
20230828,191200,39214290,4045,4045,4045,4045,0
20230828,191100,39214290,4045,4045,4045,4045,0
20230828,191000,39214290,4045,4045,4045,4045,0
20230828,190900,39214290,4045,4045,4045,4045,0
20230828,190800,39214290,4045,4045,4045,4045,0
20230828,190700,39214290,4045,4045,4045,4045,0
20230828,190600,39214290,4045,4045,4045,4045,0
20230828,190500,39214290,4045,4045,4045,4045,0
20230828,190400,39214290,4045,4045,4045,4045,0
20230828,190300,39214290,4045,4045,4045,4045,0
20230828,190200,39214290,4045,4045,4045,4045,0
20230828,190100,39214290,4045,4045,4045,4045,0
20230828,190000,39214290,4045,4045,4045,4045,0
20230828,185900,39214290,4045,4045,4045,4045,0
20230828,185800,39214290,4045,4045,4045,4045,0
20230828,185700,39214290,4045,4045,4045,4045,0
20230828,185600,39214290,4045,4045,4045,4045,0
20230828,185500,39214290,4045,4045,4045,4045,0
20230828,185400,39214290,4045,4045,4045,4045,0
20230828,185300,39214290,4045,4045,4045,4045,0
20230828,185200,39214290,4045,4045,4045,4045,0
20230828,185100,39214290,4045,4045,4045,4045,0
20230828,185000,39214290,4045,4045,4045,4045,0
20230828,184900,39214290,4045,4045,4045,4045,0
20230828,184800,39214290,4045,4045,4045,4045,0
20230828,184700,39214290,4045,4045,4045,4045,0
20230828,184600,39214290,4045,4045,4045,4045,0
20230828,184500,39214290,4045,4045,4045,4045,1
20230828,184400,39214290,4045,4045,4045,4045,0
20230828,184300,39214290,4045,4045,4045,4045,0
20230828,184200,39214290,4045,4045,4045,4045,0
20230828,184100,39214290,4045,4045,4045,4045,0
20230828,184000,39214290,4045,4045,4045,4045,0
20230828,183900,39214290,4045,4045,4045,4045,0
20230828,183800,39214290,4045,4045,4045,4045,0
20230828,183700,39214290,4045,4045,4045,4045,0
20230828,183600,39214290,4045,4045,4045,4045,0
20230828,183500,39214290,4045,4045,4045,4045,0
20230828,183400,39214290,4045,4045,4045,4045,0
20230828,183300,39214290,4045,4045,4045,4045,0
20230828,183200,39214290,4045,4045,4045,4045,0
20230828,183100,39214290,4045,4045,4045,4045,0
20230828,183000,39214290,4045,4045,4045,4045,0
20230828,182900,39214290,4045,4045,4045,4045,0
20230828,182800,39214290,4045,4045,4045,4045,0
20230828,182700,39214290,4045,4045,4045,4045,0
20230828,182600,39214290,4045,4045,4045,4045,0
20230828,182500,39214290,4045,4045,4045,4045,0
20230828,182400,39214290,4045,4045,4045,4045,0
20230828,182300,39214290,4045,4045,4045,4045,0
20230828,182200,39214290,4045,4045,4045,4045,0
20230828,182100,39214290,4045,4045,4045,4045,0
20230828,182000,39214290,4045,4045,4045,4045,0
20230828,181900,39214290,4045,4045,4045,4045,0
20230828,181800,39214290,4045,4045,4045,4045,0
20230828,181700,39214290,4045,4045,4045,4045,0
20230828,181600,39214290,4045,4045,4045,4045,0
20230828,181500,39214290,4045,4045,4045,4045,1
20230828,181400,39214290,4045,4045,4045,4045,0
20230828,181300,39214290,4045,4045,4045,4045,0
20230828,181200,39214290,4045,4045,4045,4045,0
20230828,181100,39214290,4045,4045,4045,4045,0
20230828,181000,39214290,4045,4045,4045,4045,0
20230828,180900,39214290,4045,4045,4045,4045,0
20230828,180800,39214290,4045,4045,4045,4045,0
20230828,180700,39214290,4045,4045,4045,4045,0
20230828,180600,39214290,4045,4045,4045,4045,0
20230828,180500,39214290,4045,4045,4045,4045,0
20230828,180400,39214290,4045,4045,4045,4045,0
20230828,180300,39214290,4045,4045,4045,4045,0
20230828,180200,39214290,4045,4045,4045,4045,0
20230828,180100,39214290,4045,4045,4045,4045,0
20230828,180000,39214290,4045,4045,4045,4045,0
20230828,175900,39214290,4045,4045,4045,4045,0
20230828,175800,39214290,4045,4045,4045,4045,0
20230828,175700,39214290,4045,4045,4045,4045,0
20230828,175600,39214290,4045,4045,4045,4045,0
20230828,175500,39214290,4045,4045,4045,4045,0
20230828,175400,39214290,4045,4045,4045,4045,0
20230828,175300,39214290,4045,4045,4045,4045,0
20230828,175200,39214290,4045,4045,4045,4045,0
20230828,175100,39214290,4045,4045,4045,4045,0
20230828,175000,39214290,4045,4045,4045,4045,0
20230828,174900,39214290,4045,4045,4045,4045,0
20230828,174800,39214290,4045,4045,4045,4045,0
20230828,174700,39214290,4045,4045,4045,4045,0
20230828,174600,39214290,4045,4045,4045,4045,0
20230828,174500,39214290,4045,4045,4045,4045,1
20230828,174400,39214290,4045,4045,4045,4045,0
20230828,174300,39214290,4045,4045,4045,4045,0
20230828,174200,39214290,4045,4045,4045,4045,0
20230828,174100,39214290,4045,4045,4045,4045,0
20230828,174000,39214290,4045,4045,4045,4045,0
20230828,173900,39214290,4045,4045,4045,4045,0
20230828,173800,39214290,4045,4045,4045,4045,0
20230828,173700,39214290,4045,4045,4045,4045,0
20230828,173600,39214290,4045,4045,4045,4045,0
20230828,173500,39214290,4045,4045,4045,4045,0
20230828,173400,39214290,4045,4045,4045,4045,0
20230828,173300,39214290,4045,4045,4045,4045,0
20230828,173200,39214290,4045,4045,4045,4045,0
20230828,173100,39214290,4045,4045,4045,4045,0
20230828,173000,39214290,4045,4045,4045,4045,0
20230828,172900,39214290,4045,4045,4045,4045,0
20230828,172800,39214290,4045,4045,4045,4045,0
20230828,172700,39214290,4045,4045,4045,4045,0
20230828,172600,39214290,4045,4045,4045,4045,0
20230828,172500,39214290,4045,4045,4045,4045,0
20230828,172400,39214290,4045,4045,4045,4045,0
20230828,172300,39214290,4045,4045,4045,4045,0
20230828,172200,39214290,4045,4045,4045,4045,0
20230828,172100,39214290,4045,4045,4045,4045,0
20230828,172000,39214290,4045,4045,4045,4045,0
20230828,171900,39214290,4045,4045,4045,4045,0
20230828,171800,39214290,4045,4045,4045,4045,0
20230828,171700,39214290,4045,4045,4045,4045,0
20230828,171600,39214290,4045,4045,4045,4045,0
20230828,171500,39214290,4045,4045,4045,4045,1
20230828,171400,39214290,4045,4045,4045,4045,0
20230828,171300,39214290,4045,4045,4045,4045,0
20230828,171200,39214290,4045,4045,4045,4045,0
20230828,171100,39214290,4045,4045,4045,4045,0
20230828,171000,39214290,4045,4045,4045,4045,0
20230828,170900,39214290,4045,4045,4045,4045,0
20230828,170800,39214290,4045,4045,4045,4045,0
20230828,170700,39214290,4045,4045,4045,4045,0
20230828,170600,39214290,4045,4045,4045,4045,0
20230828,170500,39214290,4045,4045,4045,4045,0
20230828,170400,39214290,4045,4045,4045,4045,0
20230828,170300,39214290,4045,4045,4045,4045,0
20230828,170200,39214290,4045,4045,4045,4045,0
20230828,170100,39214290,4045,4045,4045,4045,0
20230828,170000,39214290,4045,4045,4045,4045,0
20230828,165900,39214290,4045,4045,4045,4045,0
20230828,165800,39214290,4045,4045,4045,4045,0
20230828,165700,39214290,4045,4045,4045,4045,0
20230828,165600,39214290,4045,4045,4045,4045,0
20230828,165500,39214290,4045,4045,4045,4045,0
20230828,165400,39214290,4045,4045,4045,4045,0
20230828,165300,39214290,4045,4045,4045,4045,0
20230828,165200,39214290,4045,4045,4045,4045,0
20230828,165100,39214290,4045,4045,4045,4045,0
20230828,165000,39214290,4045,4045,4045,4045,0
20230828,164900,39214290,4045,4045,4045,4045,0
20230828,164800,39214290,4045,4045,4045,4045,0
20230828,164700,39214290,4045,4045,4045,4045,0
20230828,164600,39214290,4045,4045,4045,4045,0
20230828,164500,39214290,4045,4045,4045,4045,1
20230828,164400,39214290,4045,4045,4045,4045,0
20230828,164300,39214290,4045,4045,4045,4045,0
20230828,164200,39214290,4045,4045,4045,4045,0
20230828,164100,39214290,4045,4045,4045,4045,0
20230828,164000,39214290,4045,4045,4045,4045,0
20230828,163900,39214290,4045,4045,4045,4045,0
20230828,163800,39214290,4045,4045,4045,4045,0
20230828,163700,39214290,4045,4045,4045,4045,0
20230828,163600,39214290,4045,4045,4045,4045,0
20230828,163500,39214290,4045,4045,4045,4045,0
20230828,163400,39214290,4045,4045,4045,4045,0
20230828,163300,39214290,4045,4045,4045,4045,0
20230828,163200,39214290,4045,4045,4045,4045,0
20230828,163100,39214290,4045,4045,4045,4045,0
20230828,163000,39214290,4045,4045,4045,4045,0
20230828,162900,39214290,4045,4045,4045,4045,0
20230828,162800,39214290,4045,4045,4045,4045,0
20230828,162700,39214290,4045,4045,4045,4045,0
20230828,162600,39214290,4045,4045,4045,4045,0
20230828,162500,39214290,4045,4045,4045,4045,0
20230828,162400,39214290,4045,4045,4045,4045,0
20230828,162300,39214290,4045,4045,4045,4045,0
20230828,162200,39214290,4045,4045,4045,4045,0
20230828,162100,39214290,4045,4045,4045,4045,0
20230828,162000,39214290,4045,4045,4045,4045,0
20230828,161900,39214290,4045,4045,4045,4045,0
20230828,161800,39214290,4045,4045,4045,4045,0
20230828,161700,39214290,4045,4045,4045,4045,0
20230828,161600,39214290,4045,4045,4045,4045,0
20230828,161500,39214290,4045,4045,4045,4045,1
20230828,161400,39214290,4045,4045,4045,4045,0
20230828,161300,39214290,4045,4045,4045,4045,0
20230828,161200,39214290,4045,4045,4045,4045,0
20230828,161100,39214290,4045,4045,4045,4045,0
20230828,161000,39214290,4045,4045,4045,4045,0
20230828,160900,39214290,4045,4045,4045,4045,0
20230828,160800,39214290,4045,4045,4045,4045,0
20230828,160700,39214290,4045,4045,4045,4045,0
20230828,160600,39214290,4045,4045,4045,4045,0
20230828,160500,39214290,4045,4045,4045,4045,0
20230828,160400,39214290,4045,4045,4045,4045,0
20230828,160300,39214290,4045,4045,4045,4045,0
20230828,160200,39214290,4045,4045,4045,4045,0
20230828,160100,39214290,4045,4045,4045,4045,0
20230828,160000,39214290,4045,4045,4045,4045,0
20230828,155900,39214290,4045,4045,4045,4045,0
20230828,155800,39214290,4045,4045,4045,4045,0
20230828,155700,39214290,4045,4045,4045,4045,0
20230828,155600,39214290,4045,4045,4045,4045,0
20230828,155500,39214290,4045,4045,4045,4045,0
20230828,155400,39214290,4045,4045,4045,4045,0
20230828,155300,39214290,4045,4045,4045,4045,0
20230828,155200,39214290,4045,4045,4045,4045,0
20230828,155100,39214290,4045,4045,4045,4045,0
20230828,155000,39214290,4045,4045,4045,4045,0
20230828,154900,39214290,4045,4045,4045,4045,0
20230828,154800,39214290,4045,4045,4045,4045,0
20230828,154700,39214290,4045,4045,4045,4045,0
20230828,154600,39214290,4045,4045,4045,4045,0
20230828,154500,39214290,4045,4045,4045,4045,1
20230828,154400,39214290,4045,4045,4045,4045,0
20230828,154300,39214290,4045,4045,4045,4045,0
20230828,154200,39214290,4045,4045,4045,4045,0
20230828,154100,39214290,4045,4045,4045,4045,0
20230828,154000,39214290,4045,4045,4045,4045,0
20230828,153900,39214290,4045,4045,4045,4045,0
20230828,153800,39214290,4045,4045,4045,4045,0
20230828,153700,39214290,4045,4045,4045,4045,0
20230828,153600,39214290,4045,4045,4045,4045,0
20230828,153500,39214290,4045,4045,4045,4045,0
20230828,153400,39214290,4045,4045,4045,4045,0
20230828,153300,39214290,4045,4045,4045,4045,0
20230828,153200,39214290,4045,4045,4045,4045,0
20230828,153100,39214290,4045,4045,4045,4045,0
20230828,153000,39214290,4045,4045,4045,4045,1
20230828,152900,39210245,4000,4000,4000,4000,0
20230828,152800,39210245,4000,4000,4000,4000,0
20230828,152700,39210245,4000,4000,4000,4000,0
20230828,152600,39210245,4000,4000,4000,4000,0
20230828,152500,39210245,4000,4000,4000,4000,0
20230828,152400,39210245,4000,4000,4000,4000,0
20230828,152300,39210245,4000,4000,4000,4000,0
20230828,152200,39210245,4000,4000,4000,4000,0
20230828,152100,39210245,4000,4000,4000,4000,0
20230828,152000,39210245,4000,4000,4000,4000,0
20230828,151900,39210245,4000,4000,4000,4000,0
20230828,151800,39210245,4000,4000,4000,4000,373
20230828,151700,37718245,4000,4000,4000,4000,0
20230828,151600,37718245,4000,4000,4000,4000,0
20230828,151500,37718245,4000,4000,4000,4000,0
20230828,151400,37718245,4000,4000,4000,4000,250
20230828,151300,36718245,4000,4000,4000,4000,0
20230828,151200,36718245,4000,4000,4000,4000,0
20230828,151100,36718245,4000,4000,4000,4000,10
20230828,151000,36678245,4045,4045,4045,4045,0
20230828,150900,36678245,4045,4045,4045,4045,0
20230828,150800,36678245,4045,4045,4045,4045,0
20230828,150700,36678245,4045,4045,4045,4045,0
20230828,150600,36678245,4045,4045,4045,4045,0
20230828,150500,36678245,4045,4045,4045,4045,0
20230828,150400,36678245,4045,4045,4045,4045,0
20230828,150300,36678245,4045,4045,4045,4045,0
20230828,150200,36678245,4045,4045,4045,4045,0
20230828,150100,36678245,4045,4045,4045,4045,0
20230828,150000,36678245,4045,4045,4045,4045,0
20230828,145900,36678245,4045,4045,4045,4045,0
20230828,145800,36678245,4045,4045,4045,4045,15
20230828,145700,36617570,4045,4045,4045,4045,78
20230828,145600,36302060,4000,4000,4000,4000,0
20230828,145500,36302060,4000,4000,4000,4000,0
20230828,145400,36302060,4000,4000,4000,4000,0
20230828,145300,36302060,4000,4000,4000,4000,0
20230828,145200,36302060,4000,4000,4000,4000,0
20230828,145100,36302060,4000,4000,4000,4000,0
20230828,145000,36302060,4000,4000,4000,4000,0
20230828,144900,36302060,4000,4000,4000,4000,0
20230828,144800,36302060,4000,4000,4000,4000,0
20230828,144700,36302060,4000,4000,4000,4000,0
20230828,144600,36302060,4000,4000,4000,4000,0
20230828,144500,36302060,4000,4000,4000,4000,0
20230828,144400,36302060,4000,4000,4000,4000,0
20230828,144300,36302060,4000,4000,4000,4000,0
20230828,144200,36302060,4000,4000,4000,4000,232
20230828,144100,35374060,4045,4045,4045,4045,0
20230828,144000,35374060,4045,4045,4045,4045,0
20230828,143900,35374060,4045,4045,4045,4045,0
20230828,143800,35374060,4045,4045,4045,4045,1
20230828,143700,35370015,4000,4000,4000,4000,0
20230828,143600,35370015,4000,4000,4000,4000,0
20230828,143500,35370015,4000,4000,4000,4000,1071
20230828,143400,31086015,4000,4000,4000,4000,0
20230828,143300,31086015,4000,4000,4000,4000,0
20230828,143200,31086015,4000,4000,4000,4000,0
20230828,143100,31086015,4000,4000,4000,4000,0
20230828,143000,31086015,4000,4000,4000,4000,0
20230828,142900,31086015,4000,4000,4000,4000,1
20230828,142800,31082015,4000,4000,4000,4000,0
20230828,142700,31082015,4000,4000,4000,4000,0
20230828,142600,31082015,4000,4000,4000,4000,0
20230828,142500,31082015,4000,4000,4000,4000,0
20230828,142400,31082015,4000,4000,4000,4000,0
20230828,142300,31082015,4000,4000,4000,4000,0
20230828,142200,31082015,4000,4000,4000,4000,0
20230828,142100,31082015,4000,4000,4000,4000,0
20230828,142000,31082015,4000,4000,4000,4000,0
20230828,141900,31082015,4000,4000,4000,4000,0
20230828,141800,31082015,4000,4000,4000,4000,0
20230828,141700,31082015,4000,4000,4000,4000,0
20230828,141600,31082015,4000,4000,4000,4000,0
20230828,141500,31082015,4000,4000,4000,4000,0
20230828,141400,31082015,4000,4000,4000,4000,0
20230828,141300,31082015,4000,4000,4000,4000,0
20230828,141200,31082015,4000,4000,4000,4000,0
20230828,141100,31082015,4000,4000,4000,4000,0
20230828,141000,31082015,4000,4000,4000,4000,0
20230828,140900,31082015,4000,4000,4000,4000,0
20230828,140800,31082015,4000,4000,4000,4000,0
20230828,140700,31082015,4000,4000,4000,4000,0
20230828,140600,31082015,4000,4000,4000,4000,0
20230828,140500,31082015,4000,4000,4000,4000,6
20230828,140400,31058015,4000,4000,4000,4000,0
20230828,140300,31058015,4000,4000,4000,4000,0
20230828,140200,31058015,4000,4000,4000,4000,0
20230828,140100,31058015,4000,4000,4000,4000,0
20230828,140000,31058015,4000,4000,4000,4000,0
20230828,135900,31058015,4000,4000,4000,4000,0
20230828,135800,31058015,4000,4000,4000,4000,0
20230828,135700,31058015,4000,4000,4000,4000,0
20230828,135600,31058015,4000,4000,4000,4000,0
20230828,135500,31058015,4000,4000,4000,4000,0
20230828,135400,31058015,4000,4000,4000,4000,0
20230828,135300,31058015,4000,4000,4000,4000,0
20230828,135200,31058015,4000,4000,4000,4000,1
20230828,135100,31054015,3995,3995,3995,3995,0
20230828,135000,31054015,3995,3995,3995,3995,0
20230828,134900,31054015,3995,3995,3995,3995,0
20230828,134800,31054015,3995,3995,3995,3995,0
20230828,134700,31054015,3995,3995,3995,3995,0
20230828,134600,31054015,3995,3995,3995,3995,0
20230828,134500,31054015,3995,3995,3995,3995,0
20230828,134400,31054015,3995,3995,3995,3995,0
20230828,134300,31054015,3995,3995,3995,3995,0
20230828,134200,31054015,3995,3995,3995,3995,0
20230828,134100,31054015,3995,3995,3995,3995,0
20230828,134000,31054015,3995,3995,3995,3995,0
20230828,133900,31054015,3995,3995,3995,3995,0
20230828,133800,31054015,3995,3995,3995,3995,0
20230828,133700,31054015,3995,3995,3995,3995,261
20230828,133600,30011320,3995,3995,3995,3995,0
20230828,133500,30011320,3995,3995,3995,3995,0
20230828,133400,30011320,3995,3995,3995,3995,0
20230828,133300,30011320,3995,3995,3995,3995,0
20230828,133200,30011320,3995,3995,3995,3995,0
20230828,133100,30011320,3995,3995,3995,3995,1500
20230828,133000,24018820,3995,3995,3995,3995,0
20230828,132900,24018820,3995,3995,3995,3995,2048
20230828,132800,15837060,4000,4000,4000,4000,0
20230828,132700,15837060,4000,4000,4000,4000,6
20230828,132600,15813060,4000,4000,4000,4000,0
20230828,132500,15813060,4000,4000,4000,4000,0
20230828,132400,15813060,4000,4000,4000,4000,0
20230828,132300,15813060,4000,4000,4000,4000,0
20230828,132200,15813060,4000,4000,4000,4000,0
20230828,132100,15813060,4000,4000,4000,4000,0
20230828,132000,15813060,4000,4000,4000,4000,0
20230828,131900,15813060,4000,4000,4000,4000,0
20230828,131800,15813060,4000,4000,4000,4000,0
20230828,131700,15813060,4000,4000,4000,4000,0
20230828,131600,15813060,4000,4000,4000,4000,0
20230828,131500,15813060,4000,4000,4000,4000,0
20230828,131400,15813060,4000,4000,4000,4000,0
20230828,131300,15813060,4000,4000,4000,4000,0
20230828,131200,15813060,4000,4000,4000,4000,0
20230828,131100,15813060,4000,4000,4000,4000,0
20230828,131000,15813060,4000,4005,4005,4000,200
20230828,130900,15013030,4005,4005,4005,4005,0
20230828,130800,15013030,4005,4005,4005,4005,0
20230828,130700,15013030,4005,4005,4005,4005,0
20230828,130600,15013030,4005,4005,4005,4005,0
20230828,130500,15013030,4005,4005,4005,4005,0
20230828,130400,15013030,4005,4005,4005,4005,0
20230828,130300,15013030,4005,4005,4005,4005,0
20230828,130200,15013030,4005,4005,4005,4005,0
20230828,130100,15013030,4005,4005,4005,4005,14
20230828,130000,14956960,3995,3995,3995,3995,0
20230828,125900,14956960,3995,3995,3995,3995,0
20230828,125800,14956960,3995,3995,3995,3995,0
20230828,125700,14956960,3995,3995,3995,3995,0
20230828,125600,14956960,3995,3995,3995,3995,0
20230828,125500,14956960,3995,3995,3995,3995,0
20230828,125400,14956960,3995,3995,3995,3995,0
20230828,125300,14956960,3995,3995,3995,3995,0
20230828,125200,14956960,3995,3995,3995,3995,0
20230828,125100,14956960,3995,3995,3995,3995,0
20230828,125000,14956960,3995,3995,3995,3995,0
20230828,124900,14956960,3995,3995,3995,3995,0
20230828,124800,14956960,3995,3995,3995,3995,0
20230828,124700,14956960,3995,3995,3995,3995,0
20230828,124600,14956960,3995,3995,3995,3995,0
20230828,124500,14956960,3995,3995,3995,3995,0
20230828,124400,14956960,3995,3995,3995,3995,13
20230828,124300,14905025,3995,3995,3995,3995,0
20230828,124200,14905025,3995,3995,3995,3995,0
20230828,124100,14905025,3995,3995,3995,3995,0
20230828,124000,14905025,3995,3995,3995,3995,0
20230828,123900,14905025,3995,3995,3995,3995,0
20230828,123800,14905025,3995,3995,3995,3995,0
20230828,123700,14905025,3995,3995,3995,3995,0
20230828,123600,14905025,3995,3995,3995,3995,0
20230828,123500,14905025,3995,3995,3995,3995,0
20230828,123400,14905025,3995,3995,3995,3995,0
20230828,123300,14905025,3995,3995,3995,3995,0
20230828,123200,14905025,3995,3995,3995,3995,0
20230828,123100,14905025,3995,3995,3995,3995,0
20230828,123000,14905025,3995,3995,3995,3995,0
20230828,122900,14905025,3995,3995,3995,3995,0
20230828,122800,14905025,3995,3995,3995,3995,0
20230828,122700,14905025,3995,3995,3995,3995,0
20230828,122600,14905025,3995,3995,3995,3995,0
20230828,122500,14905025,3995,3995,3995,3995,0
20230828,122400,14905025,3995,3995,3995,3995,0
20230828,122300,14905025,3995,3995,3995,3995,0
20230828,122200,14905025,3995,3995,3995,3995,0
20230828,122100,14905025,3995,3995,3995,3995,0
20230828,122000,14905025,3995,3995,3995,3995,0
20230828,121900,14905025,3995,3995,3995,3995,0
20230828,121800,14905025,3995,3995,3995,3995,0
20230828,121700,14905025,3995,3995,3995,3995,0
20230828,121600,14905025,3995,3995,3995,3995,0
20230828,121500,14905025,3995,3995,3995,3995,0
20230828,121400,14905025,3995,3995,3995,3995,0
20230828,121300,14905025,3995,3995,3995,3995,0
20230828,121200,14905025,3995,3995,3995,3995,0
20230828,121100,14905025,3995,3995,3995,3995,0
20230828,121000,14905025,3995,3995,3995,3995,0
20230828,120900,14905025,3995,3995,3995,3995,99
20230828,120800,14509520,3990,3990,3990,3990,391
20230828,120700,12949430,3990,3990,3990,3990,47
20230828,120600,12761900,4075,4075,4075,4075,0
20230828,120500,12761900,4075,4075,4075,4075,0
20230828,120400,12761900,4075,4075,4075,4075,0
20230828,120300,12761900,4075,4075,4075,4075,0
20230828,120200,12761900,4075,4075,4075,4075,0
20230828,120100,12761900,4075,4075,4075,4075,0
20230828,120000,12761900,4075,4075,4075,4075,0
20230828,115900,12761900,4075,4075,4075,4075,0
20230828,115800,12761900,4075,4075,4075,4075,0
20230828,115700,12761900,4075,4075,4075,4075,0
20230828,115600,12761900,4075,4075,4075,4075,0
20230828,115500,12761900,4075,4075,4075,4075,0
20230828,115400,12761900,4075,4075,4075,4075,0
20230828,115300,12761900,4075,4075,4075,4075,0
20230828,115200,12761900,4075,4075,4075,4075,0
20230828,115100,12761900,4075,4075,4075,4075,0
20230828,115000,12761900,4075,4075,4075,4075,0
20230828,114900,12761900,4075,4075,4075,4075,0
20230828,114800,12761900,4075,4075,4075,4075,0
20230828,114700,12761900,4075,4075,4075,4075,0
20230828,114600,12761900,4075,4075,4075,4075,0
20230828,114500,12761900,4075,4075,4075,4075,0
20230828,114400,12761900,4075,4075,4075,4075,0
20230828,114300,12761900,4075,4075,4075,4075,0
20230828,114200,12761900,4075,4075,4075,4075,0
20230828,114100,12761900,4075,4075,4075,4075,0
20230828,114000,12761900,4075,4075,4075,4075,0
20230828,113900,12761900,4075,4075,4075,4075,0
20230828,113800,12761900,4075,4075,4075,4075,0
20230828,113700,12761900,4075,4075,4075,4075,0
20230828,113600,12761900,4075,4075,4075,4075,0
20230828,113500,12761900,4075,4075,4075,4075,0
20230828,113400,12761900,4075,4075,4075,4075,0
20230828,113300,12761900,4075,4075,4075,4075,0
20230828,113200,12761900,4075,4075,4075,4075,0
20230828,113100,12761900,4075,4075,4075,4075,0
20230828,113000,12761900,4075,4075,4075,4075,0
20230828,112900,12761900,4075,4075,4075,4075,0
20230828,112800,12761900,4075,4075,4075,4075,0
20230828,112700,12761900,4075,4075,4075,4075,0
20230828,112600,12761900,4075,4075,4075,4075,0
20230828,112500,12761900,4075,4075,4075,4075,0
20230828,112400,12761900,4075,4075,4075,4075,0
20230828,112300,12761900,4075,4075,4075,4075,0
20230828,112200,12761900,4075,4045,4075,4045,44
20230828,112100,12583875,3910,3910,3910,3910,0
20230828,112000,12583875,3910,3910,3910,3910,0
20230828,111900,12583875,3910,3910,3910,3910,0
20230828,111800,12583875,3910,3910,3910,3910,0
20230828,111700,12583875,3910,3910,3910,3910,0
20230828,111600,12583875,3910,3910,3910,3910,0
20230828,111500,12583875,3910,3910,3910,3910,0
20230828,111400,12583875,3910,3910,3910,3910,0
20230828,111300,12583875,3910,3910,3910,3910,0
20230828,111200,12583875,3910,3910,3910,3910,0
20230828,111100,12583875,3910,3910,3910,3910,0
20230828,111000,12583875,3910,3910,3910,3910,0
20230828,110900,12583875,3910,3910,3910,3910,0
20230828,110800,12583875,3910,3915,3915,3910,256
20230828,110700,11582145,3905,3905,3905,3905,0
20230828,110600,11582145,3905,3905,3905,3905,0
20230828,110500,11582145,3905,3905,3905,3905,0
20230828,110400,11582145,3905,3905,3905,3905,0
20230828,110300,11582145,3905,3905,3905,3905,0
20230828,110200,11582145,3905,3905,3905,3905,0
20230828,110100,11582145,3905,3905,3905,3905,0
20230828,110000,11582145,3905,3905,3905,3905,0
20230828,105900,11582145,3905,3905,3905,3905,0
20230828,105800,11582145,3905,3905,3905,3905,0
20230828,105700,11582145,3905,3905,3905,3905,0
20230828,105600,11582145,3905,3905,3905,3905,0
20230828,105500,11582145,3905,3905,3905,3905,0
20230828,105400,11582145,3905,3905,3905,3905,0
20230828,105300,11582145,3905,3905,3905,3905,0
20230828,105200,11582145,3905,3905,3905,3905,0
20230828,105100,11582145,3905,3905,3905,3905,0
20230828,105000,11582145,3905,3905,3905,3905,0
20230828,104900,11582145,3905,3905,3905,3905,0
20230828,104800,11582145,3905,3905,3905,3905,0
20230828,104700,11582145,3905,3905,3905,3905,0
20230828,104600,11582145,3905,3905,3905,3905,0
20230828,104500,11582145,3905,3905,3905,3905,0
20230828,104400,11582145,3905,3905,3905,3905,0
20230828,104300,11582145,3905,3905,3905,3905,0
20230828,104200,11582145,3905,3905,3905,3905,0
20230828,104100,11582145,3905,3905,3905,3905,0
20230828,104000,11582145,3905,3905,3905,3905,0
20230828,103900,11582145,3905,3905,3905,3905,0
20230828,103800,11582145,3905,3960,3960,3905,930
20230828,103700,7942665,4085,4085,4085,4085,0
20230828,103600,7942665,4085,4085,4085,4085,0
20230828,103500,7942665,4085,4085,4085,4085,0
20230828,103400,7942665,4085,4085,4085,4085,0
20230828,103300,7942665,4085,4085,4085,4085,0
20230828,103200,7942665,4085,4085,4085,4085,0
20230828,103100,7942665,4085,4085,4085,4085,0
20230828,103000,7942665,4085,4085,4085,4085,0
20230828,102900,7942665,4085,4085,4085,4085,0
20230828,102800,7942665,4085,4085,4085,4085,0
20230828,102700,7942665,4085,4085,4085,4085,0
20230828,102600,7942665,4085,4085,4085,4085,0
20230828,102500,7942665,4085,4085,4085,4085,100
20230828,102400,7534165,4110,4110,4110,4110,0
20230828,102300,7534165,4110,4110,4110,4110,0
20230828,102200,7534165,4110,4110,4110,4110,0
20230828,102100,7534165,4110,4110,4110,4110,0
20230828,102000,7534165,4110,4110,4110,4110,0
20230828,101900,7534165,4110,4110,4110,4110,0
20230828,101800,7534165,4110,4110,4110,4110,0
20230828,101700,7534165,4110,4110,4110,4110,0
20230828,101600,7534165,4110,4110,4110,4110,0
20230828,101500,7534165,4110,4110,4110,4110,0
20230828,101400,7534165,4110,4110,4110,4110,0
20230828,101300,7534165,4110,4110,4110,4110,0
20230828,101200,7534165,4110,4110,4110,4110,0
20230828,101100,7534165,4110,4110,4110,4110,0
20230828,101000,7534165,4110,4110,4110,4110,0
20230828,100900,7534165,4110,4110,4110,4110,0
20230828,100800,7534165,4110,4110,4110,4110,0
20230828,100700,7534165,4110,4110,4110,4110,0
20230828,100600,7534165,4110,4110,4110,4110,0
20230828,100500,7534165,4110,4110,4110,4110,0
20230828,100400,7534165,4110,4110,4110,4110,45
20230828,100300,7349215,4110,4110,4110,4110,5
20230828,100200,7328665,4110,4110,4110,4110,0
20230828,100100,7328665,4110,4110,4110,4110,50
20230828,100000,7123165,4115,4115,4115,4115,0
20230828,095900,7123165,4115,4115,4115,4115,0
20230828,095800,7123165,4115,4115,4115,4115,0
20230828,095700,7123165,4115,4115,4115,4115,0
20230828,095600,7123165,4115,4115,4115,4115,0
20230828,095500,7123165,4115,4115,4115,4115,0
20230828,095400,7123165,4115,4115,4115,4115,0
20230828,095300,7123165,4115,4115,4115,4115,0
20230828,095200,7123165,4115,4115,4115,4115,0
20230828,095100,7123165,4115,4115,4115,4115,0
20230828,095000,7123165,4115,4115,4115,4115,2
20230828,094900,7114935,3900,3900,3900,3900,0
20230828,094800,7114935,3900,3900,3900,3900,0
20230828,094700,7114935,3900,3900,3900,3900,0
20230828,094600,7114935,3900,3900,3900,3900,0
20230828,094500,7114935,3900,3900,3900,3900,0
20230828,094400,7114935,3900,3900,3900,3900,0
20230828,094300,7114935,3900,3900,3900,3900,0
20230828,094200,7114935,3900,3900,3900,3900,0
20230828,094100,7114935,3900,3900,3900,3900,1800
20230828,094000,94935,4125,4125,4125,4125,0
20230828,093900,94935,4125,4125,4125,4125,0
20230828,093800,94935,4125,4125,4125,4125,0
20230828,093700,94935,4125,4125,4125,4125,0
20230828,093600,94935,4125,4125,4125,4125,0
20230828,093500,94935,4125,4125,4125,4125,0
20230828,093400,94935,4125,4125,4125,4125,0
20230828,093300,94935,4125,4125,4125,4125,0
20230828,093200,94935,4125,4125,4125,4125,0
20230828,093100,94935,4125,4125,4125,4125,0
20230828,093000,94935,4125,4125,4125,4125,20
20230828,092900,12435,4145,4145,4145,4145,0
20230828,092800,12435,4145,4145,4145,4145,0
20230828,092700,12435,4145,4145,4145,4145,0
20230828,092600,12435,4145,4145,4145,4145,0
20230828,092500,12435,4145,4145,4145,4145,0
20230828,092400,12435,4145,4145,4145,4145,0
20230828,092300,12435,4145,4145,4145,4145,0
20230828,092200,12435,4145,4145,4145,4145,0
20230828,092100,12435,4145,4145,4145,4145,0
20230828,092000,12435,4145,4145,4145,4145,0
20230828,091900,12435,4145,4145,4145,4145,0
20230828,091800,12435,4145,4145,4145,4145,0
20230828,091700,12435,4145,4145,4145,4145,0
20230828,091600,12435,4145,4145,4145,4145,0
20230828,091500,12435,4145,4145,4145,4145,0
20230828,091400,12435,4145,4145,4145,4145,0
20230828,091300,12435,4145,4145,4145,4145,0
20230828,091200,12435,4145,4145,4145,4145,0
20230828,091100,12435,4145,4145,4145,4145,0
20230828,091000,12435,4145,4145,4145,4145,0
20230828,090900,12435,4145,4145,4145,4145,0
20230828,090800,12435,4145,4145,4145,4145,0
20230828,090700,12435,4145,4145,4145,4145,2
20230828,090600,4145,4145,4145,4145,4145,1
20230828,090500,0,3995,3995,3995,3995,0
20230828,090400,0,3995,3995,3995,3995,0
20230828,090300,0,3995,3995,3995,3995,0
20230828,090200,0,3995,3995,3995,3995,0
20230828,090100,0,3995,3995,3995,3995,0
20230828,090000,0,3995,3995,3995,3995,0