KissMeData/217880/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201900,47502915,4075,4075,4075,4075,4
20230829,201800,47502915,4075,4075,4075,4075,0
20230829,201700,47502915,4075,4075,4075,4075,0
20230829,201600,47502915,4075,4075,4075,4075,0
20230829,201500,47502915,4075,4075,4075,4075,0
20230829,201400,47502915,4075,4075,4075,4075,0
20230829,201300,47502915,4075,4075,4075,4075,0
20230829,201200,47502915,4075,4075,4075,4075,0
20230829,201100,47502915,4075,4075,4075,4075,0
20230829,201000,47502915,4075,4075,4075,4075,0
20230829,200900,47502915,4075,4075,4075,4075,0
20230829,200800,47502915,4075,4075,4075,4075,0
20230829,200700,47502915,4075,4075,4075,4075,0
20230829,200600,47502915,4075,4075,4075,4075,0
20230829,200500,47502915,4075,4075,4075,4075,0
20230829,200400,47502915,4075,4075,4075,4075,0
20230829,200300,47502915,4075,4075,4075,4075,0
20230829,200200,47502915,4075,4075,4075,4075,0
20230829,200100,47502915,4075,4075,4075,4075,0
20230829,200000,47502915,4075,4075,4075,4075,0
20230829,195900,47502915,4075,4075,4075,4075,0
20230829,195800,47502915,4075,4075,4075,4075,0
20230829,195700,47502915,4075,4075,4075,4075,0
20230829,195600,47502915,4075,4075,4075,4075,0
20230829,195500,47502915,4075,4075,4075,4075,0
20230829,195400,47502915,4075,4075,4075,4075,0
20230829,195300,47502915,4075,4075,4075,4075,0
20230829,195200,47502915,4075,4075,4075,4075,0
20230829,195100,47502915,4075,4075,4075,4075,0
20230829,195000,47502915,4075,4075,4075,4075,0
20230829,194900,47502915,4075,4075,4075,4075,4
20230829,194800,47502915,4075,4075,4075,4075,0
20230829,194700,47502915,4075,4075,4075,4075,0
20230829,194600,47502915,4075,4075,4075,4075,0
20230829,194500,47502915,4075,4075,4075,4075,0
20230829,194400,47502915,4075,4075,4075,4075,0
20230829,194300,47502915,4075,4075,4075,4075,0
20230829,194200,47502915,4075,4075,4075,4075,0
20230829,194100,47502915,4075,4075,4075,4075,0
20230829,194000,47502915,4075,4075,4075,4075,0
20230829,193900,47502915,4075,4075,4075,4075,0
20230829,193800,47502915,4075,4075,4075,4075,0
20230829,193700,47502915,4075,4075,4075,4075,0
20230829,193600,47502915,4075,4075,4075,4075,0
20230829,193500,47502915,4075,4075,4075,4075,0
20230829,193400,47502915,4075,4075,4075,4075,0
20230829,193300,47502915,4075,4075,4075,4075,0
20230829,193200,47502915,4075,4075,4075,4075,0
20230829,193100,47502915,4075,4075,4075,4075,0
20230829,193000,47502915,4075,4075,4075,4075,0
20230829,192900,47502915,4075,4075,4075,4075,0
20230829,192800,47502915,4075,4075,4075,4075,0
20230829,192700,47502915,4075,4075,4075,4075,0
20230829,192600,47502915,4075,4075,4075,4075,0
20230829,192500,47502915,4075,4075,4075,4075,0
20230829,192400,47502915,4075,4075,4075,4075,0
20230829,192300,47502915,4075,4075,4075,4075,0
20230829,192200,47502915,4075,4075,4075,4075,0
20230829,192100,47502915,4075,4075,4075,4075,0
20230829,192000,47502915,4075,4075,4075,4075,0
20230829,191900,47502915,4075,4075,4075,4075,4
20230829,191800,47502915,4075,4075,4075,4075,0
20230829,191700,47502915,4075,4075,4075,4075,0
20230829,191600,47502915,4075,4075,4075,4075,0
20230829,191500,47502915,4075,4075,4075,4075,0
20230829,191400,47502915,4075,4075,4075,4075,0
20230829,191300,47502915,4075,4075,4075,4075,0
20230829,191200,47502915,4075,4075,4075,4075,0
20230829,191100,47502915,4075,4075,4075,4075,0
20230829,191000,47502915,4075,4075,4075,4075,0
20230829,190900,47502915,4075,4075,4075,4075,0
20230829,190800,47502915,4075,4075,4075,4075,0
20230829,190700,47502915,4075,4075,4075,4075,0
20230829,190600,47502915,4075,4075,4075,4075,0
20230829,190500,47502915,4075,4075,4075,4075,0
20230829,190400,47502915,4075,4075,4075,4075,0
20230829,190300,47502915,4075,4075,4075,4075,0
20230829,190200,47502915,4075,4075,4075,4075,0
20230829,190100,47502915,4075,4075,4075,4075,0
20230829,190000,47502915,4075,4075,4075,4075,0
20230829,185900,47502915,4075,4075,4075,4075,0
20230829,185800,47502915,4075,4075,4075,4075,0
20230829,185700,47502915,4075,4075,4075,4075,0
20230829,185600,47502915,4075,4075,4075,4075,0
20230829,185500,47502915,4075,4075,4075,4075,0
20230829,185400,47502915,4075,4075,4075,4075,0
20230829,185300,47502915,4075,4075,4075,4075,0
20230829,185200,47502915,4075,4075,4075,4075,0
20230829,185100,47502915,4075,4075,4075,4075,0
20230829,185000,47502915,4075,4075,4075,4075,0
20230829,184900,47502915,4075,4075,4075,4075,4
20230829,184800,47502915,4075,4075,4075,4075,0
20230829,184700,47502915,4075,4075,4075,4075,0
20230829,184600,47502915,4075,4075,4075,4075,0
20230829,184500,47502915,4075,4075,4075,4075,0
20230829,184400,47502915,4075,4075,4075,4075,0
20230829,184300,47502915,4075,4075,4075,4075,0
20230829,184200,47502915,4075,4075,4075,4075,0
20230829,184100,47502915,4075,4075,4075,4075,0
20230829,184000,47502915,4075,4075,4075,4075,0
20230829,183900,47502915,4075,4075,4075,4075,0
20230829,183800,47502915,4075,4075,4075,4075,0
20230829,183700,47502915,4075,4075,4075,4075,0
20230829,183600,47502915,4075,4075,4075,4075,0
20230829,183500,47502915,4075,4075,4075,4075,0
20230829,183400,47502915,4075,4075,4075,4075,0
20230829,183300,47502915,4075,4075,4075,4075,0
20230829,183200,47502915,4075,4075,4075,4075,0
20230829,183100,47502915,4075,4075,4075,4075,0
20230829,183000,47502915,4075,4075,4075,4075,0
20230829,182900,47502915,4075,4075,4075,4075,0
20230829,182800,47502915,4075,4075,4075,4075,0
20230829,182700,47502915,4075,4075,4075,4075,0
20230829,182600,47502915,4075,4075,4075,4075,0
20230829,182500,47502915,4075,4075,4075,4075,0
20230829,182400,47502915,4075,4075,4075,4075,0
20230829,182300,47502915,4075,4075,4075,4075,0
20230829,182200,47502915,4075,4075,4075,4075,0
20230829,182100,47502915,4075,4075,4075,4075,0
20230829,182000,47502915,4075,4075,4075,4075,0
20230829,181900,47502915,4075,4075,4075,4075,4
20230829,181800,47502915,4075,4075,4075,4075,0
20230829,181700,47502915,4075,4075,4075,4075,0
20230829,181600,47502915,4075,4075,4075,4075,0
20230829,181500,47502915,4075,4075,4075,4075,0
20230829,181400,47502915,4075,4075,4075,4075,0
20230829,181300,47502915,4075,4075,4075,4075,0
20230829,181200,47502915,4075,4075,4075,4075,0
20230829,181100,47502915,4075,4075,4075,4075,0
20230829,181000,47502915,4075,4075,4075,4075,0
20230829,180900,47502915,4075,4075,4075,4075,0
20230829,180800,47502915,4075,4075,4075,4075,0
20230829,180700,47502915,4075,4075,4075,4075,0
20230829,180600,47502915,4075,4075,4075,4075,0
20230829,180500,47502915,4075,4075,4075,4075,0
20230829,180400,47502915,4075,4075,4075,4075,0
20230829,180300,47502915,4075,4075,4075,4075,0
20230829,180200,47502915,4075,4075,4075,4075,0
20230829,180100,47502915,4075,4075,4075,4075,0
20230829,180000,47502915,4075,4075,4075,4075,0
20230829,175900,47502915,4075,4075,4075,4075,0
20230829,175800,47502915,4075,4075,4075,4075,0
20230829,175700,47502915,4075,4075,4075,4075,0
20230829,175600,47502915,4075,4075,4075,4075,0
20230829,175500,47502915,4075,4075,4075,4075,0
20230829,175400,47502915,4075,4075,4075,4075,0
20230829,175300,47502915,4075,4075,4075,4075,0
20230829,175200,47502915,4075,4075,4075,4075,0
20230829,175100,47502915,4075,4075,4075,4075,0
20230829,175000,47502915,4075,4075,4075,4075,0
20230829,174900,47502915,4075,4075,4075,4075,4
20230829,174800,47502915,4075,4075,4075,4075,0
20230829,174700,47502915,4075,4075,4075,4075,0
20230829,174600,47502915,4075,4075,4075,4075,0
20230829,174500,47502915,4075,4075,4075,4075,0
20230829,174400,47502915,4075,4075,4075,4075,0
20230829,174300,47502915,4075,4075,4075,4075,0
20230829,174200,47502915,4075,4075,4075,4075,0
20230829,174100,47502915,4075,4075,4075,4075,0
20230829,174000,47502915,4075,4075,4075,4075,0
20230829,173900,47502915,4075,4075,4075,4075,0
20230829,173800,47502915,4075,4075,4075,4075,0
20230829,173700,47502915,4075,4075,4075,4075,0
20230829,173600,47502915,4075,4075,4075,4075,0
20230829,173500,47502915,4075,4075,4075,4075,0
20230829,173400,47502915,4075,4075,4075,4075,0
20230829,173300,47502915,4075,4075,4075,4075,0
20230829,173200,47502915,4075,4075,4075,4075,0
20230829,173100,47502915,4075,4075,4075,4075,0
20230829,173000,47502915,4075,4075,4075,4075,0
20230829,172900,47502915,4075,4075,4075,4075,0
20230829,172800,47502915,4075,4075,4075,4075,0
20230829,172700,47502915,4075,4075,4075,4075,0
20230829,172600,47502915,4075,4075,4075,4075,0
20230829,172500,47502915,4075,4075,4075,4075,0
20230829,172400,47502915,4075,4075,4075,4075,0
20230829,172300,47502915,4075,4075,4075,4075,0
20230829,172200,47502915,4075,4075,4075,4075,0
20230829,172100,47502915,4075,4075,4075,4075,0
20230829,172000,47502915,4075,4075,4075,4075,0
20230829,171900,47502915,4075,4075,4075,4075,4
20230829,171800,47502915,4075,4075,4075,4075,0
20230829,171700,47502915,4075,4075,4075,4075,0
20230829,171600,47502915,4075,4075,4075,4075,0
20230829,171500,47502915,4075,4075,4075,4075,0
20230829,171400,47502915,4075,4075,4075,4075,0
20230829,171300,47502915,4075,4075,4075,4075,0
20230829,171200,47502915,4075,4075,4075,4075,0
20230829,171100,47502915,4075,4075,4075,4075,0
20230829,171000,47502915,4075,4075,4075,4075,0
20230829,170900,47502915,4075,4075,4075,4075,0
20230829,170800,47502915,4075,4075,4075,4075,0
20230829,170700,47502915,4075,4075,4075,4075,0
20230829,170600,47502915,4075,4075,4075,4075,0
20230829,170500,47502915,4075,4075,4075,4075,0
20230829,170400,47502915,4075,4075,4075,4075,0
20230829,170300,47502915,4075,4075,4075,4075,0
20230829,170200,47502915,4075,4075,4075,4075,0
20230829,170100,47502915,4075,4075,4075,4075,0
20230829,170000,47502915,4075,4075,4075,4075,0
20230829,165900,47502915,4075,4075,4075,4075,0
20230829,165800,47502915,4075,4075,4075,4075,0
20230829,165700,47502915,4075,4075,4075,4075,0
20230829,165600,47502915,4075,4075,4075,4075,0
20230829,165500,47502915,4075,4075,4075,4075,0
20230829,165400,47502915,4075,4075,4075,4075,0
20230829,165300,47502915,4075,4075,4075,4075,0
20230829,165200,47502915,4075,4075,4075,4075,0
20230829,165100,47502915,4075,4075,4075,4075,0
20230829,165000,47502915,4075,4075,4075,4075,0
20230829,164900,47502915,4075,4075,4075,4075,4
20230829,164800,47502915,4075,4075,4075,4075,0
20230829,164700,47502915,4075,4075,4075,4075,0
20230829,164600,47502915,4075,4075,4075,4075,0
20230829,164500,47502915,4075,4075,4075,4075,0
20230829,164400,47502915,4075,4075,4075,4075,0
20230829,164300,47502915,4075,4075,4075,4075,0
20230829,164200,47502915,4075,4075,4075,4075,0
20230829,164100,47502915,4075,4075,4075,4075,0
20230829,164000,47502915,4075,4075,4075,4075,0
20230829,163900,47502915,4075,4075,4075,4075,0
20230829,163800,47502915,4075,4075,4075,4075,0
20230829,163700,47502915,4075,4075,4075,4075,0
20230829,163600,47502915,4075,4075,4075,4075,0
20230829,163500,47502915,4075,4075,4075,4075,0
20230829,163400,47502915,4075,4075,4075,4075,0
20230829,163300,47502915,4075,4075,4075,4075,0
20230829,163200,47502915,4075,4075,4075,4075,0
20230829,163100,47502915,4075,4075,4075,4075,0
20230829,163000,47502915,4075,4075,4075,4075,0
20230829,162900,47502915,4075,4075,4075,4075,0
20230829,162800,47502915,4075,4075,4075,4075,0
20230829,162700,47502915,4075,4075,4075,4075,0
20230829,162600,47502915,4075,4075,4075,4075,0
20230829,162500,47502915,4075,4075,4075,4075,0
20230829,162400,47502915,4075,4075,4075,4075,0
20230829,162300,47502915,4075,4075,4075,4075,0
20230829,162200,47502915,4075,4075,4075,4075,0
20230829,162100,47502915,4075,4075,4075,4075,0
20230829,162000,47502915,4075,4075,4075,4075,0
20230829,161900,47502915,4075,4075,4075,4075,4
20230829,161800,47502915,4075,4075,4075,4075,0
20230829,161700,47502915,4075,4075,4075,4075,0
20230829,161600,47502915,4075,4075,4075,4075,0
20230829,161500,47502915,4075,4075,4075,4075,0
20230829,161400,47502915,4075,4075,4075,4075,0
20230829,161300,47502915,4075,4075,4075,4075,0
20230829,161200,47502915,4075,4075,4075,4075,0
20230829,161100,47502915,4075,4075,4075,4075,0
20230829,161000,47502915,4075,4075,4075,4075,0
20230829,160900,47502915,4075,4075,4075,4075,0
20230829,160800,47502915,4075,4075,4075,4075,0
20230829,160700,47502915,4075,4075,4075,4075,0
20230829,160600,47502915,4075,4075,4075,4075,0
20230829,160500,47502915,4075,4075,4075,4075,0
20230829,160400,47502915,4075,4075,4075,4075,0
20230829,160300,47502915,4075,4075,4075,4075,0
20230829,160200,47502915,4075,4075,4075,4075,0
20230829,160100,47502915,4075,4075,4075,4075,0
20230829,160000,47502915,4075,4075,4075,4075,0
20230829,155900,47502915,4075,4075,4075,4075,0
20230829,155800,47502915,4075,4075,4075,4075,0
20230829,155700,47502915,4075,4075,4075,4075,0
20230829,155600,47502915,4075,4075,4075,4075,0
20230829,155500,47502915,4075,4075,4075,4075,0
20230829,155400,47502915,4075,4075,4075,4075,0
20230829,155300,47502915,4075,4075,4075,4075,0
20230829,155200,47502915,4075,4075,4075,4075,0
20230829,155100,47502915,4075,4075,4075,4075,0
20230829,155000,47502915,4075,4075,4075,4075,0
20230829,154900,47502915,4075,4075,4075,4075,4
20230829,154800,47502915,4075,4075,4075,4075,0
20230829,154700,47502915,4075,4075,4075,4075,0
20230829,154600,47502915,4075,4075,4075,4075,0
20230829,154500,47502915,4075,4075,4075,4075,0
20230829,154400,47502915,4075,4075,4075,4075,0
20230829,154300,47502915,4075,4075,4075,4075,0
20230829,154200,47502915,4075,4075,4075,4075,0
20230829,154100,47502915,4075,4075,4075,4075,0
20230829,154000,47502915,4075,4075,4075,4075,0
20230829,153900,47502915,4075,4075,4075,4075,0
20230829,153800,47502915,4075,4075,4075,4075,0
20230829,153700,47502915,4075,4075,4075,4075,0
20230829,153600,47502915,4075,4075,4075,4075,0
20230829,153500,47502915,4075,4075,4075,4075,0
20230829,153400,47502915,4075,4075,4075,4075,0
20230829,153300,47502915,4075,4075,4075,4075,0
20230829,153200,47502915,4075,4075,4075,4075,0
20230829,153100,47502915,4075,4075,4075,4075,0
20230829,153000,47502915,4075,4075,4075,4075,4
20230829,152900,47486615,4075,4075,4075,4075,0
20230829,152800,47486615,4075,4075,4075,4075,0
20230829,152700,47486615,4075,4075,4075,4075,0
20230829,152600,47486615,4075,4075,4075,4075,0
20230829,152500,47486615,4075,4075,4075,4075,0
20230829,152400,47486615,4075,4075,4075,4075,0
20230829,152300,47486615,4075,4075,4075,4075,0
20230829,152200,47486615,4075,4075,4075,4075,0
20230829,152100,47486615,4075,4075,4075,4075,0
20230829,152000,47486615,4075,4075,4075,4075,0
20230829,151900,47486615,4075,4075,4075,4075,0
20230829,151800,47486615,4075,4075,4075,4075,0
20230829,151700,47486615,4075,4075,4075,4075,0
20230829,151600,47486615,4075,4075,4075,4075,0
20230829,151500,47486615,4075,4075,4075,4075,0
20230829,151400,47486615,4075,4075,4075,4075,1
20230829,151300,47482540,4075,4075,4075,4075,0
20230829,151200,47482540,4075,4075,4075,4075,0
20230829,151100,47482540,4075,4075,4075,4075,0
20230829,151000,47482540,4075,4075,4075,4075,0
20230829,150900,47482540,4075,4075,4075,4075,0
20230829,150800,47482540,4075,4050,4075,4050,100
20230829,150700,47076740,4005,4005,4005,4005,0
20230829,150600,47076740,4005,4005,4005,4005,0
20230829,150500,47076740,4005,4005,4005,4005,0
20230829,150400,47076740,4005,4005,4005,4005,0
20230829,150300,47076740,4005,4005,4005,4005,0
20230829,150200,47076740,4005,4005,4005,4005,0
20230829,150100,47076740,4005,4005,4005,4005,0
20230829,150000,47076740,4005,4005,4005,4005,0
20230829,145900,47076740,4005,4005,4005,4005,50
20230829,145800,46876490,4050,4050,4050,4050,0
20230829,145700,46876490,4050,4050,4050,4050,0
20230829,145600,46876490,4050,4050,4050,4050,0
20230829,145500,46876490,4050,4050,4050,4050,0
20230829,145400,46876490,4050,4050,4050,4050,0
20230829,145300,46876490,4050,4050,4050,4050,0
20230829,145200,46876490,4050,4050,4050,4050,100
20230829,145100,46471490,4000,4000,4000,4000,0
20230829,145000,46471490,4000,4000,4000,4000,0
20230829,144900,46471490,4000,4000,4000,4000,0
20230829,144800,46471490,4000,4000,4000,4000,0
20230829,144700,46471490,4000,4000,4000,4000,0
20230829,144600,46471490,4000,4000,4000,4000,0
20230829,144500,46471490,4000,4000,4000,4000,0
20230829,144400,46471490,4000,4000,4000,4000,0
20230829,144300,46471490,4000,4000,4000,4000,0
20230829,144200,46471490,4000,4000,4000,4000,0
20230829,144100,46471490,4000,4000,4000,4000,0
20230829,144000,46471490,4000,4000,4000,4000,0
20230829,143900,46471490,4000,4000,4000,4000,0
20230829,143800,46471490,4000,4000,4000,4000,0
20230829,143700,46471490,4000,4000,4000,4000,0
20230829,143600,46471490,4000,4000,4000,4000,0
20230829,143500,46471490,4000,4000,4000,4000,0
20230829,143400,46471490,4000,4000,4000,4000,0
20230829,143300,46471490,4000,4000,4000,4000,0
20230829,143200,46471490,4000,4000,4000,4000,0
20230829,143100,46471490,4000,4000,4000,4000,0
20230829,143000,46471490,4000,4000,4000,4000,0
20230829,142900,46471490,4000,4000,4000,4000,0
20230829,142800,46471490,4000,4000,4000,4000,0
20230829,142700,46471490,4000,4000,4000,4000,0
20230829,142600,46471490,4000,4000,4000,4000,0
20230829,142500,46471490,4000,4000,4000,4000,0
20230829,142400,46471490,4000,4000,4000,4000,0
20230829,142300,46471490,4000,4000,4000,4000,0
20230829,142200,46471490,4000,4000,4000,4000,0
20230829,142100,46471490,4000,4000,4000,4000,0
20230829,142000,46471490,4000,4000,4000,4000,0
20230829,141900,46471490,4000,4000,4000,4000,0
20230829,141800,46471490,4000,4000,4000,4000,0
20230829,141700,46471490,4000,4000,4000,4000,0
20230829,141600,46471490,4000,4000,4000,4000,0
20230829,141500,46471490,4000,4000,4000,4000,0
20230829,141400,46471490,4000,4000,4000,4000,0
20230829,141300,46471490,4000,4000,4000,4000,0
20230829,141200,46471490,4000,4000,4000,4000,0
20230829,141100,46471490,4000,4000,4000,4000,0
20230829,141000,46471490,4000,4000,4000,4000,0
20230829,140900,46471490,4000,4000,4000,4000,0
20230829,140800,46471490,4000,4000,4000,4000,0
20230829,140700,46471490,4000,4000,4000,4000,0
20230829,140600,46471490,4000,4000,4000,4000,0
20230829,140500,46471490,4000,4000,4000,4000,0
20230829,140400,46471490,4000,4000,4000,4000,0
20230829,140300,46471490,4000,4000,4000,4000,0
20230829,140200,46471490,4000,4000,4000,4000,0
20230829,140100,46471490,4000,4000,4000,4000,0
20230829,140000,46471490,4000,4000,4000,4000,0
20230829,135900,46471490,4000,4000,4000,4000,300
20230829,135800,45271490,4000,4000,4000,4000,0
20230829,135700,45271490,4000,4000,4000,4000,0
20230829,135600,45271490,4000,4000,4000,4000,0
20230829,135500,45271490,4000,4000,4000,4000,0
20230829,135400,45271490,4000,4000,4000,4000,0
20230829,135300,45271490,4000,4000,4000,4000,0
20230829,135200,45271490,4000,4000,4000,4000,1500
20230829,135100,39271490,4000,4000,4000,4000,0
20230829,135000,39271490,4000,4000,4000,4000,0
20230829,134900,39271490,4000,4000,4000,4000,0
20230829,134800,39271490,4000,4000,4000,4000,0
20230829,134700,39271490,4000,4000,4000,4000,1558
20230829,134600,33039490,4025,4040,4040,4025,442
20230829,134500,31257790,4050,4050,4050,4050,0
20230829,134400,31257790,4050,4050,4050,4050,0
20230829,134300,31257790,4050,4050,4050,4050,0
20230829,134200,31257790,4050,4050,4050,4050,0
20230829,134100,31257790,4050,4050,4050,4050,0
20230829,134000,31257790,4050,4050,4050,4050,0
20230829,133900,31257790,4050,4050,4050,4050,0
20230829,133800,31257790,4050,4050,4050,4050,50
20230829,133700,31055290,4050,4050,4050,4050,0
20230829,133600,31055290,4050,4050,4050,4050,0
20230829,133500,31055290,4050,4050,4050,4050,0
20230829,133400,31055290,4050,4050,4050,4050,0
20230829,133300,31055290,4050,4050,4050,4050,0
20230829,133200,31055290,4050,4050,4050,4050,0
20230829,133100,31055290,4050,4050,4050,4050,126
20230829,133000,30544990,4050,4050,4050,4050,0
20230829,132900,30544990,4050,4050,4050,4050,0
20230829,132800,30544990,4050,4050,4050,4050,0
20230829,132700,30544990,4050,4050,4050,4050,0
20230829,132600,30544990,4050,4050,4050,4050,0
20230829,132500,30544990,4050,4050,4050,4050,0
20230829,132400,30544990,4050,4050,4050,4050,0
20230829,132300,30544990,4050,4050,4050,4050,0
20230829,132200,30544990,4050,4050,4050,4050,0
20230829,132100,30544990,4050,4050,4050,4050,0
20230829,132000,30544990,4050,4050,4050,4050,106
20230829,131900,30115690,4035,4035,4035,4035,0
20230829,131800,30115690,4035,4035,4035,4035,0
20230829,131700,30115690,4035,4035,4035,4035,0
20230829,131600,30115690,4035,4035,4035,4035,0
20230829,131500,30115690,4035,4035,4035,4035,0
20230829,131400,30115690,4035,4035,4035,4035,0
20230829,131300,30115690,4035,4035,4035,4035,0
20230829,131200,30115690,4035,4035,4035,4035,0
20230829,131100,30115690,4035,4035,4035,4035,0
20230829,131000,30115690,4035,4035,4035,4035,0
20230829,130900,30115690,4035,4035,4035,4035,0
20230829,130800,30115690,4035,4035,4035,4035,0
20230829,130700,30115690,4035,4035,4035,4035,0
20230829,130600,30115690,4035,4035,4035,4035,0
20230829,130500,30115690,4035,4035,4035,4035,0
20230829,130400,30115690,4035,4035,4035,4035,0
20230829,130300,30115690,4035,4035,4035,4035,0
20230829,130200,30115690,4035,4035,4035,4035,0
20230829,130100,30115690,4035,4035,4035,4035,0
20230829,130000,30115690,4035,4035,4035,4035,0
20230829,125900,30115690,4035,4035,4035,4035,0
20230829,125800,30115690,4035,4035,4035,4035,0
20230829,125700,30115690,4035,4035,4035,4035,0
20230829,125600,30115690,4035,4035,4035,4035,0
20230829,125500,30115690,4035,4035,4035,4035,0
20230829,125400,30115690,4035,4035,4035,4035,0
20230829,125300,30115690,4035,4035,4035,4035,0
20230829,125200,30115690,4035,4035,4035,4035,0
20230829,125100,30115690,4035,4035,4035,4035,0
20230829,125000,30115690,4035,4035,4035,4035,0
20230829,124900,30115690,4035,4035,4035,4035,0
20230829,124800,30115690,4035,4045,4045,4035,50
20230829,124700,29913925,4035,4035,4035,4035,0
20230829,124600,29913925,4035,4035,4035,4035,0
20230829,124500,29913925,4035,4035,4035,4035,0
20230829,124400,29913925,4035,4035,4035,4035,0
20230829,124300,29913925,4035,4035,4035,4035,0
20230829,124200,29913925,4035,4035,4035,4035,0
20230829,124100,29913925,4035,4035,4035,4035,0
20230829,124000,29913925,4035,4035,4035,4035,0
20230829,123900,29913925,4035,4035,4035,4035,0
20230829,123800,29913925,4035,4035,4035,4035,0
20230829,123700,29913925,4035,4035,4035,4035,0
20230829,123600,29913925,4035,4035,4035,4035,0
20230829,123500,29913925,4035,4035,4035,4035,0
20230829,123400,29913925,4035,4035,4035,4035,0
20230829,123300,29913925,4035,4035,4035,4035,0
20230829,123200,29913925,4035,4035,4035,4035,0
20230829,123100,29913925,4035,4035,4035,4035,0
20230829,123000,29913925,4035,4035,4035,4035,0
20230829,122900,29913925,4035,4035,4035,4035,0
20230829,122800,29913925,4035,4035,4035,4035,0
20230829,122700,29913925,4035,4035,4035,4035,0
20230829,122600,29913925,4035,4035,4035,4035,0
20230829,122500,29913925,4035,4035,4035,4035,0
20230829,122400,29913925,4035,4035,4035,4035,0
20230829,122300,29913925,4035,4035,4035,4035,0
20230829,122200,29913925,4035,4035,4035,4035,0
20230829,122100,29913925,4035,4035,4035,4035,0
20230829,122000,29913925,4035,4035,4035,4035,0
20230829,121900,29913925,4035,4035,4035,4035,0
20230829,121800,29913925,4035,4035,4035,4035,0
20230829,121700,29913925,4035,4035,4035,4035,0
20230829,121600,29913925,4035,4035,4035,4035,0
20230829,121500,29913925,4035,4035,4035,4035,1
20230829,121400,29909890,4085,4085,4085,4085,0
20230829,121300,29909890,4085,4085,4085,4085,0
20230829,121200,29909890,4085,4085,4085,4085,0
20230829,121100,29909890,4085,4085,4085,4085,0
20230829,121000,29909890,4085,4085,4085,4085,0
20230829,120900,29909890,4085,4085,4085,4085,0
20230829,120800,29909890,4085,4085,4085,4085,0
20230829,120700,29909890,4085,4085,4085,4085,0
20230829,120600,29909890,4085,4085,4085,4085,0
20230829,120500,29909890,4085,4085,4085,4085,0
20230829,120400,29909890,4085,4085,4085,4085,0
20230829,120300,29909890,4085,4085,4085,4085,0
20230829,120200,29909890,4085,4085,4085,4085,0
20230829,120100,29909890,4085,4085,4085,4085,0
20230829,120000,29909890,4085,4085,4085,4085,0
20230829,115900,29909890,4085,4085,4085,4085,0
20230829,115800,29909890,4085,4085,4085,4085,10
20230829,115700,29869040,4090,4090,4090,4090,0
20230829,115600,29869040,4090,4090,4090,4090,0
20230829,115500,29869040,4090,4090,4090,4090,0
20230829,115400,29869040,4090,4090,4090,4090,0
20230829,115300,29869040,4090,4090,4090,4090,0
20230829,115200,29869040,4090,4090,4090,4090,0
20230829,115100,29869040,4090,4090,4090,4090,0
20230829,115000,29869040,4090,4090,4090,4090,0
20230829,114900,29869040,4090,4090,4090,4090,0
20230829,114800,29869040,4090,4090,4090,4090,0
20230829,114700,29869040,4090,4090,4090,4090,0
20230829,114600,29869040,4090,4090,4090,4090,0
20230829,114500,29869040,4090,4090,4090,4090,0
20230829,114400,29869040,4090,4090,4090,4090,0
20230829,114300,29869040,4090,4090,4090,4090,0
20230829,114200,29869040,4090,4090,4090,4090,0
20230829,114100,29869040,4090,4090,4090,4090,0
20230829,114000,29869040,4090,4090,4090,4090,0
20230829,113900,29869040,4090,4090,4090,4090,0
20230829,113800,29869040,4090,4090,4090,4090,0
20230829,113700,29869040,4090,4090,4090,4090,0
20230829,113600,29869040,4090,4090,4090,4090,0
20230829,113500,29869040,4090,4090,4090,4090,0
20230829,113400,29869040,4090,4090,4090,4090,0
20230829,113300,29869040,4090,4090,4090,4090,0
20230829,113200,29869040,4090,4090,4090,4090,0
20230829,113100,29869040,4090,4090,4090,4090,0
20230829,113000,29869040,4090,4090,4090,4090,0
20230829,112900,29869040,4090,4090,4090,4090,0
20230829,112800,29869040,4090,4090,4090,4090,0
20230829,112700,29869040,4090,4090,4090,4090,0
20230829,112600,29869040,4090,4090,4090,4090,0
20230829,112500,29869040,4090,4090,4090,4090,0
20230829,112400,29869040,4090,4090,4090,4090,0
20230829,112300,29869040,4090,4090,4090,4090,0
20230829,112200,29869040,4090,4090,4090,4090,0
20230829,112100,29869040,4090,4090,4090,4090,0
20230829,112000,29869040,4090,4090,4090,4090,0
20230829,111900,29869040,4090,4090,4090,4090,0
20230829,111800,29869040,4090,4090,4090,4090,0
20230829,111700,29869040,4090,4090,4090,4090,0
20230829,111600,29869040,4090,4090,4090,4090,0
20230829,111500,29869040,4090,4090,4090,4090,0
20230829,111400,29869040,4090,4090,4090,4090,0
20230829,111300,29869040,4090,4090,4090,4090,0
20230829,111200,29869040,4090,4090,4090,4090,0
20230829,111100,29869040,4090,4090,4090,4090,0
20230829,111000,29869040,4090,4090,4090,4090,0
20230829,110900,29869040,4090,4090,4090,4090,0
20230829,110800,29869040,4090,4090,4090,4090,0
20230829,110700,29869040,4090,4090,4090,4090,0
20230829,110600,29869040,4090,4090,4090,4090,0
20230829,110500,29869040,4090,4090,4090,4090,0
20230829,110400,29869040,4090,4090,4090,4090,100
20230829,110300,29460040,4090,4090,4090,4090,0
20230829,110200,29460040,4090,4090,4090,4090,0
20230829,110100,29460040,4090,4090,4090,4090,0
20230829,110000,29460040,4090,4090,4090,4090,0
20230829,105900,29460040,4090,4090,4090,4090,0
20230829,105800,29460040,4090,4090,4090,4090,0
20230829,105700,29460040,4090,4090,4090,4090,0
20230829,105600,29460040,4090,4090,4090,4090,0
20230829,105500,29460040,4090,4090,4090,4090,0
20230829,105400,29460040,4090,4090,4090,4090,0
20230829,105300,29460040,4090,4090,4090,4090,0
20230829,105200,29460040,4090,4090,4090,4090,0
20230829,105100,29460040,4090,4090,4090,4090,0
20230829,105000,29460040,4090,4090,4090,4090,0
20230829,104900,29460040,4090,4090,4090,4090,0
20230829,104800,29460040,4090,4090,4090,4090,0
20230829,104700,29460040,4090,4090,4090,4090,0
20230829,104600,29460040,4090,4090,4090,4090,0
20230829,104500,29460040,4090,4090,4090,4090,0
20230829,104400,29460040,4090,4090,4090,4090,0
20230829,104300,29460040,4090,4090,4090,4090,0
20230829,104200,29460040,4090,4090,4090,4090,0
20230829,104100,29460040,4090,4090,4090,4090,0
20230829,104000,29460040,4090,4090,4090,4090,0
20230829,103900,29460040,4090,4090,4090,4090,0
20230829,103800,29460040,4090,4090,4090,4090,0
20230829,103700,29460040,4090,4090,4090,4090,0
20230829,103600,29460040,4090,4090,4090,4090,0
20230829,103500,29460040,4090,4090,4090,4090,0
20230829,103400,29460040,4090,4090,4090,4090,0
20230829,103300,29460040,4090,4090,4090,4090,0
20230829,103200,29460040,4090,4090,4090,4090,0
20230829,103100,29460040,4090,4090,4090,4090,0
20230829,103000,29460040,4090,4090,4090,4090,0
20230829,102900,29460040,4090,4090,4090,4090,0
20230829,102800,29460040,4090,4000,4090,4000,121
20230829,102700,28975230,4090,4000,4090,4000,303
20230829,102600,27758730,4000,4000,4000,4000,0
20230829,102500,27758730,4000,4000,4000,4000,0
20230829,102400,27758730,4000,4000,4000,4000,0
20230829,102300,27758730,4000,4000,4000,4000,0
20230829,102200,27758730,4000,4000,4000,4000,0
20230829,102100,27758730,4000,4000,4000,4000,0
20230829,102000,27758730,4000,4000,4000,4000,0
20230829,101900,27758730,4000,4000,4000,4000,0
20230829,101800,27758730,4000,4000,4000,4000,0
20230829,101700,27758730,4000,4000,4000,4000,0
20230829,101600,27758730,4000,4000,4000,4000,515
20230829,101500,25698730,4000,4000,4000,4000,1235
20230829,101400,20758730,4000,4000,4000,4000,0
20230829,101300,20758730,4000,4000,4000,4000,0
20230829,101200,20758730,4000,4000,4000,4000,0
20230829,101100,20758730,4000,4020,4020,4000,183
20230829,101000,20026680,4125,4125,4125,4125,0
20230829,100900,20026680,4125,4125,4125,4125,0
20230829,100800,20026680,4125,4125,4125,4125,0
20230829,100700,20026680,4125,4125,4125,4125,0
20230829,100600,20026680,4125,4125,4125,4125,0
20230829,100500,20026680,4125,4125,4125,4125,0
20230829,100400,20026680,4125,4125,4125,4125,0
20230829,100300,20026680,4125,4125,4125,4125,0
20230829,100200,20026680,4125,4125,4125,4125,0
20230829,100100,20026680,4125,4125,4125,4125,0
20230829,100000,20026680,4125,4125,4125,4125,0
20230829,095900,20026680,4125,4125,4125,4125,0
20230829,095800,20026680,4125,4125,4125,4125,0
20230829,095700,20026680,4125,4125,4125,4125,2
20230829,095600,20018430,4030,4030,4030,4030,0
20230829,095500,20018430,4030,4050,4050,4030,3
20230829,095400,20006310,4000,4000,4000,4000,0
20230829,095300,20006310,4000,4000,4000,4000,0
20230829,095200,20006310,4000,4000,4000,4000,0
20230829,095100,20006310,4000,4000,4000,4000,0
20230829,095000,20006310,4000,4000,4000,4000,0
20230829,094900,20006310,4000,4000,4000,4000,0
20230829,094800,20006310,4000,4000,4000,4000,0
20230829,094700,20006310,4000,4000,4000,4000,21
20230829,094600,19922310,4180,4180,4180,4180,0
20230829,094500,19922310,4180,4180,4180,4180,0
20230829,094400,19922310,4180,4180,4180,4180,0
20230829,094300,19922310,4180,4180,4180,4180,0
20230829,094200,19922310,4180,4180,4180,4180,0
20230829,094100,19922310,4180,4180,4180,4180,0
20230829,094000,19922310,4180,4180,4180,4180,0
20230829,093900,19922310,4180,4180,4180,4180,0
20230829,093800,19922310,4180,4180,4180,4180,0
20230829,093700,19922310,4180,4180,4180,4180,0
20230829,093600,19922310,4180,4180,4180,4180,0
20230829,093500,19922310,4180,4180,4180,4180,0
20230829,093400,19922310,4180,4180,4180,4180,0
20230829,093300,19922310,4180,4180,4180,4180,0
20230829,093200,19922310,4180,4180,4180,4180,0
20230829,093100,19922310,4180,4180,4180,4180,0
20230829,093000,19922310,4180,4180,4180,4180,0
20230829,092900,19922310,4180,4180,4180,4180,2
20230829,092800,19913950,3900,3900,3900,3900,0
20230829,092700,19913950,3900,3900,3900,3900,0
20230829,092600,19913950,3900,3900,3900,3900,0
20230829,092500,19913950,3900,3900,3900,3900,0
20230829,092400,19913950,3900,3900,3900,3900,0
20230829,092300,19913950,3900,4015,4015,3900,5000
20230829,092200,357910,4015,4015,4015,4015,0
20230829,092100,357910,4015,4015,4015,4015,56
20230829,092000,133070,4185,4185,4185,4185,0
20230829,091900,133070,4185,4185,4185,4185,10
20230829,091800,91220,4185,4185,4185,4185,0
20230829,091700,91220,4185,4185,4185,4185,0
20230829,091600,91220,4185,4185,4185,4185,0
20230829,091500,91220,4185,4185,4185,4185,0
20230829,091400,91220,4185,4185,4185,4185,0
20230829,091300,91220,4185,4185,4185,4185,0
20230829,091200,91220,4185,4185,4185,4185,10
20230829,091100,49370,4185,4185,4185,4185,0
20230829,091000,49370,4185,4185,4185,4185,0
20230829,090900,49370,4185,4100,4185,4100,12
20230829,090800,0,4045,4045,4045,4045,0
20230829,090700,0,4045,4045,4045,4045,0
20230829,090600,0,4045,4045,4045,4045,0
20230829,090500,0,4045,4045,4045,4045,0
20230829,090400,0,4045,4045,4045,4045,0
20230829,090300,0,4045,4045,4045,4045,0
20230829,090200,0,4045,4045,4045,4045,0
20230829,090100,0,4045,4045,4045,4045,0
20230829,090000,0,4045,4045,4045,4045,0