KissMeData/403360/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204800,5059230,10690,10690,10690,10690,1
20230824,204700,5059230,10690,10690,10690,10690,0
20230824,204600,5059230,10690,10690,10690,10690,0
20230824,204500,5059230,10690,10690,10690,10690,0
20230824,204400,5059230,10690,10690,10690,10690,0
20230824,204300,5059230,10690,10690,10690,10690,0
20230824,204200,5059230,10690,10690,10690,10690,0
20230824,204100,5059230,10690,10690,10690,10690,0
20230824,204000,5059230,10690,10690,10690,10690,0
20230824,203900,5059230,10690,10690,10690,10690,0
20230824,203800,5059230,10690,10690,10690,10690,0
20230824,203700,5059230,10690,10690,10690,10690,0
20230824,203600,5059230,10690,10690,10690,10690,0
20230824,203500,5059230,10690,10690,10690,10690,0
20230824,203400,5059230,10690,10690,10690,10690,0
20230824,203300,5059230,10690,10690,10690,10690,0
20230824,203200,5059230,10690,10690,10690,10690,0
20230824,203100,5059230,10690,10690,10690,10690,0
20230824,203000,5059230,10690,10690,10690,10690,0
20230824,202900,5059230,10690,10690,10690,10690,0
20230824,202800,5059230,10690,10690,10690,10690,0
20230824,202700,5059230,10690,10690,10690,10690,0
20230824,202600,5059230,10690,10690,10690,10690,0
20230824,202500,5059230,10690,10690,10690,10690,0
20230824,202400,5059230,10690,10690,10690,10690,0
20230824,202300,5059230,10690,10690,10690,10690,0
20230824,202200,5059230,10690,10690,10690,10690,0
20230824,202100,5059230,10690,10690,10690,10690,0
20230824,202000,5059230,10690,10690,10690,10690,0
20230824,201900,5059230,10690,10690,10690,10690,0
20230824,201800,5059230,10690,10690,10690,10690,1
20230824,201700,5059230,10690,10690,10690,10690,0
20230824,201600,5059230,10690,10690,10690,10690,0
20230824,201500,5059230,10690,10690,10690,10690,0
20230824,201400,5059230,10690,10690,10690,10690,0
20230824,201300,5059230,10690,10690,10690,10690,0
20230824,201200,5059230,10690,10690,10690,10690,0
20230824,201100,5059230,10690,10690,10690,10690,0
20230824,201000,5059230,10690,10690,10690,10690,0
20230824,200900,5059230,10690,10690,10690,10690,0
20230824,200800,5059230,10690,10690,10690,10690,0
20230824,200700,5059230,10690,10690,10690,10690,0
20230824,200600,5059230,10690,10690,10690,10690,0
20230824,200500,5059230,10690,10690,10690,10690,0
20230824,200400,5059230,10690,10690,10690,10690,0
20230824,200300,5059230,10690,10690,10690,10690,0
20230824,200200,5059230,10690,10690,10690,10690,0
20230824,200100,5059230,10690,10690,10690,10690,0
20230824,200000,5059230,10690,10690,10690,10690,0
20230824,195900,5059230,10690,10690,10690,10690,0
20230824,195800,5059230,10690,10690,10690,10690,0
20230824,195700,5059230,10690,10690,10690,10690,0
20230824,195600,5059230,10690,10690,10690,10690,0
20230824,195500,5059230,10690,10690,10690,10690,0
20230824,195400,5059230,10690,10690,10690,10690,0
20230824,195300,5059230,10690,10690,10690,10690,0
20230824,195200,5059230,10690,10690,10690,10690,0
20230824,195100,5059230,10690,10690,10690,10690,0
20230824,195000,5059230,10690,10690,10690,10690,0
20230824,194900,5059230,10690,10690,10690,10690,0
20230824,194800,5059230,10690,10690,10690,10690,1
20230824,194700,5059230,10690,10690,10690,10690,0
20230824,194600,5059230,10690,10690,10690,10690,0
20230824,194500,5059230,10690,10690,10690,10690,0
20230824,194400,5059230,10690,10690,10690,10690,0
20230824,194300,5059230,10690,10690,10690,10690,0
20230824,194200,5059230,10690,10690,10690,10690,0
20230824,194100,5059230,10690,10690,10690,10690,0
20230824,194000,5059230,10690,10690,10690,10690,0
20230824,193900,5059230,10690,10690,10690,10690,0
20230824,193800,5059230,10690,10690,10690,10690,0
20230824,193700,5059230,10690,10690,10690,10690,0
20230824,193600,5059230,10690,10690,10690,10690,0
20230824,193500,5059230,10690,10690,10690,10690,0
20230824,193400,5059230,10690,10690,10690,10690,0
20230824,193300,5059230,10690,10690,10690,10690,0
20230824,193200,5059230,10690,10690,10690,10690,0
20230824,193100,5059230,10690,10690,10690,10690,0
20230824,193000,5059230,10690,10690,10690,10690,0
20230824,192900,5059230,10690,10690,10690,10690,0
20230824,192800,5059230,10690,10690,10690,10690,0
20230824,192700,5059230,10690,10690,10690,10690,0
20230824,192600,5059230,10690,10690,10690,10690,0
20230824,192500,5059230,10690,10690,10690,10690,0
20230824,192400,5059230,10690,10690,10690,10690,0
20230824,192300,5059230,10690,10690,10690,10690,0
20230824,192200,5059230,10690,10690,10690,10690,0
20230824,192100,5059230,10690,10690,10690,10690,0
20230824,192000,5059230,10690,10690,10690,10690,0
20230824,191900,5059230,10690,10690,10690,10690,0
20230824,191800,5059230,10690,10690,10690,10690,1
20230824,191700,5059230,10690,10690,10690,10690,0
20230824,191600,5059230,10690,10690,10690,10690,0
20230824,191500,5059230,10690,10690,10690,10690,0
20230824,191400,5059230,10690,10690,10690,10690,0
20230824,191300,5059230,10690,10690,10690,10690,0
20230824,191200,5059230,10690,10690,10690,10690,0
20230824,191100,5059230,10690,10690,10690,10690,0
20230824,191000,5059230,10690,10690,10690,10690,0
20230824,190900,5059230,10690,10690,10690,10690,0
20230824,190800,5059230,10690,10690,10690,10690,0
20230824,190700,5059230,10690,10690,10690,10690,0
20230824,190600,5059230,10690,10690,10690,10690,0
20230824,190500,5059230,10690,10690,10690,10690,0
20230824,190400,5059230,10690,10690,10690,10690,0
20230824,190300,5059230,10690,10690,10690,10690,0
20230824,190200,5059230,10690,10690,10690,10690,0
20230824,190100,5059230,10690,10690,10690,10690,0
20230824,190000,5059230,10690,10690,10690,10690,0
20230824,185900,5059230,10690,10690,10690,10690,0
20230824,185800,5059230,10690,10690,10690,10690,0
20230824,185700,5059230,10690,10690,10690,10690,0
20230824,185600,5059230,10690,10690,10690,10690,0
20230824,185500,5059230,10690,10690,10690,10690,0
20230824,185400,5059230,10690,10690,10690,10690,0
20230824,185300,5059230,10690,10690,10690,10690,0
20230824,185200,5059230,10690,10690,10690,10690,0
20230824,185100,5059230,10690,10690,10690,10690,0
20230824,185000,5059230,10690,10690,10690,10690,0
20230824,184900,5059230,10690,10690,10690,10690,0
20230824,184800,5059230,10690,10690,10690,10690,1
20230824,184700,5059230,10690,10690,10690,10690,0
20230824,184600,5059230,10690,10690,10690,10690,0
20230824,184500,5059230,10690,10690,10690,10690,0
20230824,184400,5059230,10690,10690,10690,10690,0
20230824,184300,5059230,10690,10690,10690,10690,0
20230824,184200,5059230,10690,10690,10690,10690,0
20230824,184100,5059230,10690,10690,10690,10690,0
20230824,184000,5059230,10690,10690,10690,10690,0
20230824,183900,5059230,10690,10690,10690,10690,0
20230824,183800,5059230,10690,10690,10690,10690,0
20230824,183700,5059230,10690,10690,10690,10690,0
20230824,183600,5059230,10690,10690,10690,10690,0
20230824,183500,5059230,10690,10690,10690,10690,0
20230824,183400,5059230,10690,10690,10690,10690,0
20230824,183300,5059230,10690,10690,10690,10690,0
20230824,183200,5059230,10690,10690,10690,10690,0
20230824,183100,5059230,10690,10690,10690,10690,0
20230824,183000,5059230,10690,10690,10690,10690,0
20230824,182900,5059230,10690,10690,10690,10690,0
20230824,182800,5059230,10690,10690,10690,10690,0
20230824,182700,5059230,10690,10690,10690,10690,0
20230824,182600,5059230,10690,10690,10690,10690,0
20230824,182500,5059230,10690,10690,10690,10690,0
20230824,182400,5059230,10690,10690,10690,10690,0
20230824,182300,5059230,10690,10690,10690,10690,0
20230824,182200,5059230,10690,10690,10690,10690,0
20230824,182100,5059230,10690,10690,10690,10690,0
20230824,182000,5059230,10690,10690,10690,10690,0
20230824,181900,5059230,10690,10690,10690,10690,0
20230824,181800,5059230,10690,10690,10690,10690,1
20230824,181700,5059230,10690,10690,10690,10690,0
20230824,181600,5059230,10690,10690,10690,10690,0
20230824,181500,5059230,10690,10690,10690,10690,0
20230824,181400,5059230,10690,10690,10690,10690,0
20230824,181300,5059230,10690,10690,10690,10690,0
20230824,181200,5059230,10690,10690,10690,10690,0
20230824,181100,5059230,10690,10690,10690,10690,0
20230824,181000,5059230,10690,10690,10690,10690,0
20230824,180900,5059230,10690,10690,10690,10690,0
20230824,180800,5059230,10690,10690,10690,10690,0
20230824,180700,5059230,10690,10690,10690,10690,0
20230824,180600,5059230,10690,10690,10690,10690,0
20230824,180500,5059230,10690,10690,10690,10690,0
20230824,180400,5059230,10690,10690,10690,10690,0
20230824,180300,5059230,10690,10690,10690,10690,0
20230824,180200,5059230,10690,10690,10690,10690,0
20230824,180100,5059230,10690,10690,10690,10690,0
20230824,180000,5059230,10690,10690,10690,10690,0
20230824,175900,5059230,10690,10690,10690,10690,0
20230824,175800,5059230,10690,10690,10690,10690,0
20230824,175700,5059230,10690,10690,10690,10690,0
20230824,175600,5059230,10690,10690,10690,10690,0
20230824,175500,5059230,10690,10690,10690,10690,0
20230824,175400,5059230,10690,10690,10690,10690,0
20230824,175300,5059230,10690,10690,10690,10690,0
20230824,175200,5059230,10690,10690,10690,10690,0
20230824,175100,5059230,10690,10690,10690,10690,0
20230824,175000,5059230,10690,10690,10690,10690,0
20230824,174900,5059230,10690,10690,10690,10690,0
20230824,174800,5059230,10690,10690,10690,10690,1
20230824,174700,5059230,10690,10690,10690,10690,0
20230824,174600,5059230,10690,10690,10690,10690,0
20230824,174500,5059230,10690,10690,10690,10690,0
20230824,174400,5059230,10690,10690,10690,10690,0
20230824,174300,5059230,10690,10690,10690,10690,0
20230824,174200,5059230,10690,10690,10690,10690,0
20230824,174100,5059230,10690,10690,10690,10690,0
20230824,174000,5059230,10690,10690,10690,10690,0
20230824,173900,5059230,10690,10690,10690,10690,0
20230824,173800,5059230,10690,10690,10690,10690,0
20230824,173700,5059230,10690,10690,10690,10690,0
20230824,173600,5059230,10690,10690,10690,10690,0
20230824,173500,5059230,10690,10690,10690,10690,0
20230824,173400,5059230,10690,10690,10690,10690,0
20230824,173300,5059230,10690,10690,10690,10690,0
20230824,173200,5059230,10690,10690,10690,10690,0
20230824,173100,5059230,10690,10690,10690,10690,0
20230824,173000,5059230,10690,10690,10690,10690,0
20230824,172900,5059230,10690,10690,10690,10690,0
20230824,172800,5059230,10690,10690,10690,10690,0
20230824,172700,5059230,10690,10690,10690,10690,0
20230824,172600,5059230,10690,10690,10690,10690,0
20230824,172500,5059230,10690,10690,10690,10690,0
20230824,172400,5059230,10690,10690,10690,10690,0
20230824,172300,5059230,10690,10690,10690,10690,0
20230824,172200,5059230,10690,10690,10690,10690,0
20230824,172100,5059230,10690,10690,10690,10690,0
20230824,172000,5059230,10690,10690,10690,10690,0
20230824,171900,5059230,10690,10690,10690,10690,0
20230824,171800,5059230,10690,10690,10690,10690,1
20230824,171700,5059230,10690,10690,10690,10690,0
20230824,171600,5059230,10690,10690,10690,10690,0
20230824,171500,5059230,10690,10690,10690,10690,0
20230824,171400,5059230,10690,10690,10690,10690,0
20230824,171300,5059230,10690,10690,10690,10690,0
20230824,171200,5059230,10690,10690,10690,10690,0
20230824,171100,5059230,10690,10690,10690,10690,0
20230824,171000,5059230,10690,10690,10690,10690,0
20230824,170900,5059230,10690,10690,10690,10690,0
20230824,170800,5059230,10690,10690,10690,10690,0
20230824,170700,5059230,10690,10690,10690,10690,0
20230824,170600,5059230,10690,10690,10690,10690,0
20230824,170500,5059230,10690,10690,10690,10690,0
20230824,170400,5059230,10690,10690,10690,10690,0
20230824,170300,5059230,10690,10690,10690,10690,0
20230824,170200,5059230,10690,10690,10690,10690,0
20230824,170100,5059230,10690,10690,10690,10690,0
20230824,170000,5059230,10690,10690,10690,10690,0
20230824,165900,5059230,10690,10690,10690,10690,0
20230824,165800,5059230,10690,10690,10690,10690,0
20230824,165700,5059230,10690,10690,10690,10690,0
20230824,165600,5059230,10690,10690,10690,10690,0
20230824,165500,5059230,10690,10690,10690,10690,0
20230824,165400,5059230,10690,10690,10690,10690,0
20230824,165300,5059230,10690,10690,10690,10690,0
20230824,165200,5059230,10690,10690,10690,10690,0
20230824,165100,5059230,10690,10690,10690,10690,0
20230824,165000,5059230,10690,10690,10690,10690,0
20230824,164900,5059230,10690,10690,10690,10690,0
20230824,164800,5059230,10690,10690,10690,10690,1
20230824,164700,5059230,10690,10690,10690,10690,0
20230824,164600,5059230,10690,10690,10690,10690,0
20230824,164500,5059230,10690,10690,10690,10690,0
20230824,164400,5059230,10690,10690,10690,10690,0
20230824,164300,5059230,10690,10690,10690,10690,0
20230824,164200,5059230,10690,10690,10690,10690,0
20230824,164100,5059230,10690,10690,10690,10690,0
20230824,164000,5059230,10690,10690,10690,10690,0
20230824,163900,5059230,10690,10690,10690,10690,0
20230824,163800,5059230,10690,10690,10690,10690,0
20230824,163700,5059230,10690,10690,10690,10690,0
20230824,163600,5059230,10690,10690,10690,10690,0
20230824,163500,5059230,10690,10690,10690,10690,0
20230824,163400,5059230,10690,10690,10690,10690,0
20230824,163300,5059230,10690,10690,10690,10690,0
20230824,163200,5059230,10690,10690,10690,10690,0
20230824,163100,5059230,10690,10690,10690,10690,0
20230824,163000,5059230,10690,10690,10690,10690,0
20230824,162900,5059230,10690,10690,10690,10690,0
20230824,162800,5059230,10690,10690,10690,10690,0
20230824,162700,5059230,10690,10690,10690,10690,0
20230824,162600,5059230,10690,10690,10690,10690,0
20230824,162500,5059230,10690,10690,10690,10690,0
20230824,162400,5059230,10690,10690,10690,10690,0
20230824,162300,5059230,10690,10690,10690,10690,0
20230824,162200,5059230,10690,10690,10690,10690,0
20230824,162100,5059230,10690,10690,10690,10690,0
20230824,162000,5059230,10690,10690,10690,10690,0
20230824,161900,5059230,10690,10690,10690,10690,0
20230824,161800,5059230,10690,10690,10690,10690,1
20230824,161700,5059230,10690,10690,10690,10690,0
20230824,161600,5059230,10690,10690,10690,10690,0
20230824,161500,5059230,10690,10690,10690,10690,0
20230824,161400,5059230,10690,10690,10690,10690,0
20230824,161300,5059230,10690,10690,10690,10690,0
20230824,161200,5059230,10690,10690,10690,10690,0
20230824,161100,5059230,10690,10690,10690,10690,0
20230824,161000,5059230,10690,10690,10690,10690,0
20230824,160900,5059230,10690,10690,10690,10690,0
20230824,160800,5059230,10690,10690,10690,10690,0
20230824,160700,5059230,10690,10690,10690,10690,0
20230824,160600,5059230,10690,10690,10690,10690,0
20230824,160500,5059230,10690,10690,10690,10690,0
20230824,160400,5059230,10690,10690,10690,10690,0
20230824,160300,5059230,10690,10690,10690,10690,0
20230824,160200,5059230,10690,10690,10690,10690,0
20230824,160100,5059230,10690,10690,10690,10690,0
20230824,160000,5059230,10690,10690,10690,10690,0
20230824,155900,5059230,10690,10690,10690,10690,0
20230824,155800,5059230,10690,10690,10690,10690,0
20230824,155700,5059230,10690,10690,10690,10690,0
20230824,155600,5059230,10690,10690,10690,10690,0
20230824,155500,5059230,10690,10690,10690,10690,0
20230824,155400,5059230,10690,10690,10690,10690,0
20230824,155300,5059230,10690,10690,10690,10690,0
20230824,155200,5059230,10690,10690,10690,10690,0
20230824,155100,5059230,10690,10690,10690,10690,0
20230824,155000,5059230,10690,10690,10690,10690,0
20230824,154900,5059230,10690,10690,10690,10690,0
20230824,154800,5059230,10690,10690,10690,10690,1
20230824,154700,5059230,10690,10690,10690,10690,0
20230824,154600,5059230,10690,10690,10690,10690,0
20230824,154500,5059230,10690,10690,10690,10690,0
20230824,154400,5059230,10690,10690,10690,10690,0
20230824,154300,5059230,10690,10690,10690,10690,0
20230824,154200,5059230,10690,10690,10690,10690,0
20230824,154100,5059230,10690,10690,10690,10690,0
20230824,154000,5059230,10690,10690,10690,10690,0
20230824,153900,5059230,10690,10690,10690,10690,0
20230824,153800,5059230,10690,10690,10690,10690,0
20230824,153700,5059230,10690,10690,10690,10690,0
20230824,153600,5059230,10690,10690,10690,10690,0
20230824,153500,5059230,10690,10690,10690,10690,0
20230824,153400,5059230,10690,10690,10690,10690,0
20230824,153300,5059230,10690,10690,10690,10690,0
20230824,153200,5059230,10690,10690,10690,10690,0
20230824,153100,5059230,10690,10690,10690,10690,0
20230824,153000,5059230,10690,10690,10690,10690,0
20230824,152900,5059230,10690,10690,10690,10690,0
20230824,152800,5059230,10690,10690,10690,10690,0
20230824,152700,5059230,10690,10690,10690,10690,0
20230824,152600,5059230,10690,10690,10690,10690,0
20230824,152500,5059230,10690,10690,10690,10690,0
20230824,152400,5059230,10690,10690,10690,10690,0
20230824,152300,5059230,10690,10690,10690,10690,0
20230824,152200,5059230,10690,10690,10690,10690,0
20230824,152100,5059230,10690,10690,10690,10690,0
20230824,152000,5059230,10690,10690,10690,10690,0
20230824,151900,5059230,10690,10690,10690,10690,0
20230824,151800,5059230,10690,10690,10690,10690,0
20230824,151700,5059230,10690,10690,10690,10690,0
20230824,151600,5059230,10690,10690,10690,10690,0
20230824,151500,5059230,10690,10690,10690,10690,0
20230824,151400,5059230,10690,10690,10690,10690,1
20230824,151300,5048540,10170,10170,10170,10170,1
20230824,151200,5038370,10770,10770,10770,10770,0
20230824,151100,5038370,10770,10770,10770,10770,0
20230824,151000,5038370,10770,10770,10770,10770,0
20230824,150900,5038370,10770,10770,10770,10770,0
20230824,150800,5038370,10770,10770,10770,10770,0
20230824,150700,5038370,10770,10770,10770,10770,0
20230824,150600,5038370,10770,10770,10770,10770,0
20230824,150500,5038370,10770,10770,10770,10770,0
20230824,150400,5038370,10770,10770,10770,10770,0
20230824,150300,5038370,10770,10770,10770,10770,0
20230824,150200,5038370,10770,10770,10770,10770,0
20230824,150100,5038370,10770,10770,10770,10770,0
20230824,150000,5038370,10770,10770,10770,10770,0
20230824,145900,5038370,10770,10770,10770,10770,0
20230824,145800,5038370,10770,10770,10770,10770,0
20230824,145700,5038370,10770,10770,10770,10770,1
20230824,145600,5027600,10150,10150,10150,10150,0
20230824,145500,5027600,10150,10150,10150,10150,0
20230824,145400,5027600,10150,10150,10150,10150,0
20230824,145300,5027600,10150,10150,10150,10150,0
20230824,145200,5027600,10150,10150,10150,10150,0
20230824,145100,5027600,10150,10150,10150,10150,0
20230824,145000,5027600,10150,10150,10150,10150,0
20230824,144900,5027600,10150,10150,10150,10150,0
20230824,144800,5027600,10150,10150,10150,10150,0
20230824,144700,5027600,10150,10150,10150,10150,0
20230824,144600,5027600,10150,10150,10150,10150,0
20230824,144500,5027600,10150,10150,10150,10150,0
20230824,144400,5027600,10150,10150,10150,10150,0
20230824,144300,5027600,10150,10150,10150,10150,0
20230824,144200,5027600,10150,10150,10150,10150,0
20230824,144100,5027600,10150,10150,10150,10150,0
20230824,144000,5027600,10150,10150,10150,10150,0
20230824,143900,5027600,10150,10150,10150,10150,0
20230824,143800,5027600,10150,10150,10150,10150,0
20230824,143700,5027600,10150,10150,10150,10150,0
20230824,143600,5027600,10150,10150,10150,10150,0
20230824,143500,5027600,10150,10150,10150,10150,0
20230824,143400,5027600,10150,10150,10150,10150,0
20230824,143300,5027600,10150,10150,10150,10150,0
20230824,143200,5027600,10150,10150,10150,10150,0
20230824,143100,5027600,10150,10150,10150,10150,0
20230824,143000,5027600,10150,10150,10150,10150,0
20230824,142900,5027600,10150,10150,10150,10150,0
20230824,142800,5027600,10150,10150,10150,10150,0
20230824,142700,5027600,10150,10150,10150,10150,0
20230824,142600,5027600,10150,10150,10150,10150,1
20230824,142500,5017450,10790,10790,10790,10790,0
20230824,142400,5017450,10790,10790,10790,10790,0
20230824,142300,5017450,10790,10790,10790,10790,0
20230824,142200,5017450,10790,10790,10790,10790,0
20230824,142100,5017450,10790,10790,10790,10790,0
20230824,142000,5017450,10790,10790,10790,10790,0
20230824,141900,5017450,10790,10790,10790,10790,0
20230824,141800,5017450,10790,10790,10790,10790,0
20230824,141700,5017450,10790,10790,10790,10790,0
20230824,141600,5017450,10790,10790,10790,10790,0
20230824,141500,5017450,10790,10790,10790,10790,0
20230824,141400,5017450,10790,10790,10790,10790,0
20230824,141300,5017450,10790,10790,10790,10790,0
20230824,141200,5017450,10790,10790,10790,10790,0
20230824,141100,5017450,10790,10790,10790,10790,0
20230824,141000,5017450,10790,10790,10790,10790,0
20230824,140900,5017450,10790,10790,10790,10790,0
20230824,140800,5017450,10790,10790,10790,10790,0
20230824,140700,5017450,10790,10790,10790,10790,0
20230824,140600,5017450,10790,10790,10790,10790,0
20230824,140500,5017450,10790,10790,10790,10790,0
20230824,140400,5017450,10790,10790,10790,10790,0
20230824,140300,5017450,10790,10790,10790,10790,60
20230824,140200,4370050,10790,10790,10790,10790,1
20230824,140100,4359260,10130,10130,10130,10130,0
20230824,140000,4359260,10130,10130,10130,10130,0
20230824,135900,4359260,10130,10130,10130,10130,0
20230824,135800,4359260,10130,10130,10130,10130,0
20230824,135700,4359260,10130,10130,10130,10130,0
20230824,135600,4359260,10130,10130,10130,10130,0
20230824,135500,4359260,10130,10130,10130,10130,0
20230824,135400,4359260,10130,10130,10130,10130,0
20230824,135300,4359260,10130,10130,10130,10130,0
20230824,135200,4359260,10130,10130,10130,10130,0
20230824,135100,4359260,10130,10130,10130,10130,0
20230824,135000,4359260,10130,10130,10130,10130,0
20230824,134900,4359260,10130,10130,10130,10130,0
20230824,134800,4359260,10130,10130,10130,10130,0
20230824,134700,4359260,10130,10130,10130,10130,0
20230824,134600,4359260,10130,10130,10130,10130,0
20230824,134500,4359260,10130,10130,10130,10130,0
20230824,134400,4359260,10130,10130,10130,10130,0
20230824,134300,4359260,10130,10130,10130,10130,0
20230824,134200,4359260,10130,10130,10130,10130,0
20230824,134100,4359260,10130,10130,10130,10130,0
20230824,134000,4359260,10130,10130,10130,10130,0
20230824,133900,4359260,10130,10130,10130,10130,0
20230824,133800,4359260,10130,10130,10130,10130,0
20230824,133700,4359260,10130,10130,10130,10130,0
20230824,133600,4359260,10130,10130,10130,10130,0
20230824,133500,4359260,10130,10130,10130,10130,0
20230824,133400,4359260,10130,10130,10130,10130,0
20230824,133300,4359260,10130,10130,10130,10130,0
20230824,133200,4359260,10130,10130,10130,10130,0
20230824,133100,4359260,10130,10130,10130,10130,0
20230824,133000,4359260,10130,10130,10130,10130,0
20230824,132900,4359260,10130,10130,10130,10130,0
20230824,132800,4359260,10130,10130,10130,10130,0
20230824,132700,4359260,10130,10130,10130,10130,0
20230824,132600,4359260,10130,10130,10130,10130,0
20230824,132500,4359260,10130,10130,10130,10130,0
20230824,132400,4359260,10130,10130,10130,10130,0
20230824,132300,4359260,10130,10130,10130,10130,0
20230824,132200,4359260,10130,10130,10130,10130,0
20230824,132100,4359260,10130,10130,10130,10130,0
20230824,132000,4359260,10130,10130,10130,10130,0
20230824,131900,4359260,10130,10130,10130,10130,0
20230824,131800,4359260,10130,10130,10130,10130,0
20230824,131700,4359260,10130,10130,10130,10130,0
20230824,131600,4359260,10130,10130,10130,10130,0
20230824,131500,4359260,10130,10130,10130,10130,0
20230824,131400,4359260,10130,10130,10130,10130,0
20230824,131300,4359260,10130,10130,10130,10130,0
20230824,131200,4359260,10130,10130,10130,10130,0
20230824,131100,4359260,10130,10130,10130,10130,0
20230824,131000,4359260,10130,10130,10130,10130,0
20230824,130900,4359260,10130,10130,10130,10130,0
20230824,130800,4359260,10130,10130,10130,10130,0
20230824,130700,4359260,10130,10130,10130,10130,0
20230824,130600,4359260,10130,10130,10130,10130,0
20230824,130500,4359260,10130,10130,10130,10130,0
20230824,130400,4359260,10130,10130,10130,10130,0
20230824,130300,4359260,10130,10130,10130,10130,0
20230824,130200,4359260,10130,10130,10130,10130,0
20230824,130100,4359260,10130,10130,10130,10130,0
20230824,130000,4359260,10130,10130,10130,10130,0
20230824,125900,4359260,10130,10130,10130,10130,0
20230824,125800,4359260,10130,10130,10130,10130,0
20230824,125700,4359260,10130,10130,10130,10130,0
20230824,125600,4359260,10130,10130,10130,10130,0
20230824,125500,4359260,10130,10130,10130,10130,0
20230824,125400,4359260,10130,10130,10130,10130,0
20230824,125300,4359260,10130,10130,10130,10130,0
20230824,125200,4359260,10130,10130,10130,10130,0
20230824,125100,4359260,10130,10130,10130,10130,0
20230824,125000,4359260,10130,10130,10130,10130,0
20230824,124900,4359260,10130,10130,10130,10130,0
20230824,124800,4359260,10130,10130,10130,10130,0
20230824,124700,4359260,10130,10130,10130,10130,0
20230824,124600,4359260,10130,10130,10130,10130,0
20230824,124500,4359260,10130,10130,10130,10130,0
20230824,124400,4359260,10130,10130,10130,10130,0
20230824,124300,4359260,10130,10130,10130,10130,0
20230824,124200,4359260,10130,10130,10130,10130,0
20230824,124100,4359260,10130,10130,10130,10130,0
20230824,124000,4359260,10130,10130,10130,10130,0
20230824,123900,4359260,10130,10130,10130,10130,0
20230824,123800,4359260,10130,10130,10130,10130,0
20230824,123700,4359260,10130,10130,10130,10130,0
20230824,123600,4359260,10130,10130,10130,10130,0
20230824,123500,4359260,10130,10130,10130,10130,0
20230824,123400,4359260,10130,10130,10130,10130,0
20230824,123300,4359260,10130,10130,10130,10130,0
20230824,123200,4359260,10130,10130,10130,10130,0
20230824,123100,4359260,10130,10130,10130,10130,0
20230824,123000,4359260,10130,10130,10130,10130,0
20230824,122900,4359260,10130,10130,10130,10130,0
20230824,122800,4359260,10130,10130,10130,10130,0
20230824,122700,4359260,10130,10130,10130,10130,0
20230824,122600,4359260,10130,10130,10130,10130,0
20230824,122500,4359260,10130,10130,10130,10130,0
20230824,122400,4359260,10130,10130,10130,10130,0
20230824,122300,4359260,10130,10130,10130,10130,0
20230824,122200,4359260,10130,10130,10130,10130,0
20230824,122100,4359260,10130,10130,10130,10130,0
20230824,122000,4359260,10130,10130,10130,10130,0
20230824,121900,4359260,10130,10130,10130,10130,0
20230824,121800,4359260,10130,10130,10130,10130,0
20230824,121700,4359260,10130,10130,10130,10130,0
20230824,121600,4359260,10130,10130,10130,10130,0
20230824,121500,4359260,10130,10130,10130,10130,0
20230824,121400,4359260,10130,10130,10130,10130,0
20230824,121300,4359260,10130,10130,10130,10130,0
20230824,121200,4359260,10130,10130,10130,10130,0
20230824,121100,4359260,10130,10130,10130,10130,0
20230824,121000,4359260,10130,10130,10130,10130,0
20230824,120900,4359260,10130,10130,10130,10130,0
20230824,120800,4359260,10130,10130,10130,10130,0
20230824,120700,4359260,10130,10130,10130,10130,0
20230824,120600,4359260,10130,10130,10130,10130,0
20230824,120500,4359260,10130,10130,10130,10130,0
20230824,120400,4359260,10130,10130,10130,10130,0
20230824,120300,4359260,10130,10130,10130,10130,0
20230824,120200,4359260,10130,10130,10130,10130,0
20230824,120100,4359260,10130,10130,10130,10130,0
20230824,120000,4359260,10130,10130,10130,10130,0
20230824,115900,4359260,10130,10130,10130,10130,0
20230824,115800,4359260,10130,10130,10130,10130,0
20230824,115700,4359260,10130,10130,10130,10130,0
20230824,115600,4359260,10130,10130,10130,10130,0
20230824,115500,4359260,10130,10130,10130,10130,0
20230824,115400,4359260,10130,10130,10130,10130,0
20230824,115300,4359260,10130,10130,10130,10130,0
20230824,115200,4359260,10130,10130,10130,10130,0
20230824,115100,4359260,10130,10130,10130,10130,0
20230824,115000,4359260,10130,10130,10130,10130,0
20230824,114900,4359260,10130,10130,10130,10130,0
20230824,114800,4359260,10130,10130,10130,10130,0
20230824,114700,4359260,10130,10130,10130,10130,0
20230824,114600,4359260,10130,10130,10130,10130,0
20230824,114500,4359260,10130,10130,10130,10130,0
20230824,114400,4359260,10130,10130,10130,10130,0
20230824,114300,4359260,10130,10130,10130,10130,0
20230824,114200,4359260,10130,10130,10130,10130,0
20230824,114100,4359260,10130,10130,10130,10130,0
20230824,114000,4359260,10130,10130,10130,10130,0
20230824,113900,4359260,10130,10130,10130,10130,0
20230824,113800,4359260,10130,10130,10130,10130,0
20230824,113700,4359260,10130,10130,10130,10130,0
20230824,113600,4359260,10130,10130,10130,10130,0
20230824,113500,4359260,10130,10130,10130,10130,0
20230824,113400,4359260,10130,10130,10130,10130,0
20230824,113300,4359260,10130,10130,10130,10130,0
20230824,113200,4359260,10130,10130,10130,10130,0
20230824,113100,4359260,10130,10130,10130,10130,0
20230824,113000,4359260,10130,10130,10130,10130,0
20230824,112900,4359260,10130,10130,10130,10130,0
20230824,112800,4359260,10130,10130,10130,10130,0
20230824,112700,4359260,10130,10130,10130,10130,0
20230824,112600,4359260,10130,10130,10130,10130,0
20230824,112500,4359260,10130,10130,10130,10130,0
20230824,112400,4359260,10130,10130,10130,10130,0
20230824,112300,4359260,10130,10130,10130,10130,0
20230824,112200,4359260,10130,10130,10130,10130,0
20230824,112100,4359260,10130,10130,10130,10130,0
20230824,112000,4359260,10130,10130,10130,10130,0
20230824,111900,4359260,10130,10130,10130,10130,0
20230824,111800,4359260,10130,10130,10130,10130,0
20230824,111700,4359260,10130,10130,10130,10130,0
20230824,111600,4359260,10130,10130,10130,10130,0
20230824,111500,4359260,10130,10130,10130,10130,0
20230824,111400,4359260,10130,10130,10130,10130,0
20230824,111300,4359260,10130,10130,10130,10130,0
20230824,111200,4359260,10130,10130,10130,10130,0
20230824,111100,4359260,10130,10130,10130,10130,0
20230824,111000,4359260,10130,10130,10130,10130,0
20230824,110900,4359260,10130,10130,10130,10130,0
20230824,110800,4359260,10130,10130,10130,10130,0
20230824,110700,4359260,10130,10130,10130,10130,0
20230824,110600,4359260,10130,10130,10130,10130,0
20230824,110500,4359260,10130,10130,10130,10130,0
20230824,110400,4359260,10130,10130,10130,10130,0
20230824,110300,4359260,10130,10130,10130,10130,0
20230824,110200,4359260,10130,10130,10130,10130,0
20230824,110100,4359260,10130,10130,10130,10130,0
20230824,110000,4359260,10130,10130,10130,10130,0
20230824,105900,4359260,10130,10130,10130,10130,0
20230824,105800,4359260,10130,10130,10130,10130,0
20230824,105700,4359260,10130,10130,10130,10130,0
20230824,105600,4359260,10130,10130,10130,10130,0
20230824,105500,4359260,10130,10130,10130,10130,0
20230824,105400,4359260,10130,10130,10130,10130,0
20230824,105300,4359260,10130,10130,10130,10130,0
20230824,105200,4359260,10130,10130,10130,10130,0
20230824,105100,4359260,10130,10130,10130,10130,0
20230824,105000,4359260,10130,10130,10130,10130,0
20230824,104900,4359260,10130,10130,10130,10130,0
20230824,104800,4359260,10130,10130,10130,10130,0
20230824,104700,4359260,10130,10130,10130,10130,0
20230824,104600,4359260,10130,10130,10130,10130,0
20230824,104500,4359260,10130,10130,10130,10130,0
20230824,104400,4359260,10130,10130,10130,10130,0
20230824,104300,4359260,10130,10130,10130,10130,0
20230824,104200,4359260,10130,10130,10130,10130,0
20230824,104100,4359260,10130,10130,10130,10130,0
20230824,104000,4359260,10130,10130,10130,10130,0
20230824,103900,4359260,10130,10130,10130,10130,0
20230824,103800,4359260,10130,10130,10130,10130,0
20230824,103700,4359260,10130,10130,10130,10130,0
20230824,103600,4359260,10130,10130,10130,10130,0
20230824,103500,4359260,10130,10130,10130,10130,0
20230824,103400,4359260,10130,10130,10130,10130,0
20230824,103300,4359260,10130,10130,10130,10130,0
20230824,103200,4359260,10130,10130,10130,10130,0
20230824,103100,4359260,10130,10130,10130,10130,0
20230824,103000,4359260,10130,10130,10130,10130,0
20230824,102900,4359260,10130,10130,10130,10130,0
20230824,102800,4359260,10130,10130,10130,10130,0
20230824,102700,4359260,10130,10130,10130,10130,0
20230824,102600,4359260,10130,10130,10130,10130,0
20230824,102500,4359260,10130,10130,10130,10130,0
20230824,102400,4359260,10130,10130,10130,10130,0
20230824,102300,4359260,10130,10130,10130,10130,0
20230824,102200,4359260,10130,10130,10130,10130,0
20230824,102100,4359260,10130,10130,10130,10130,0
20230824,102000,4359260,10130,10130,10130,10130,0
20230824,101900,4359260,10130,10130,10130,10130,0
20230824,101800,4359260,10130,10130,10130,10130,0
20230824,101700,4359260,10130,10130,10130,10130,0
20230824,101600,4359260,10130,10130,10130,10130,0
20230824,101500,4359260,10130,10130,10130,10130,0
20230824,101400,4359260,10130,10130,10130,10130,0
20230824,101300,4359260,10130,10130,10130,10130,0
20230824,101200,4359260,10130,10130,10130,10130,0
20230824,101100,4359260,10130,10130,10130,10130,0
20230824,101000,4359260,10130,10130,10130,10130,0
20230824,100900,4359260,10130,10130,10130,10130,0
20230824,100800,4359260,10130,10130,10130,10130,0
20230824,100700,4359260,10130,10130,10130,10130,0
20230824,100600,4359260,10130,10130,10130,10130,0
20230824,100500,4359260,10130,10130,10130,10130,0
20230824,100400,4359260,10130,10130,10130,10130,0
20230824,100300,4359260,10130,10130,10130,10130,0
20230824,100200,4359260,10130,10130,10130,10130,0
20230824,100100,4359260,10130,10130,10130,10130,0
20230824,100000,4359260,10130,10130,10130,10130,0
20230824,095900,4359260,10130,10130,10130,10130,0
20230824,095800,4359260,10130,10130,10130,10130,0
20230824,095700,4359260,10130,10130,10130,10130,0
20230824,095600,4359260,10130,10130,10130,10130,22
20230824,095500,4136400,10130,10130,10130,10130,0
20230824,095400,4136400,10130,10130,10130,10130,0
20230824,095300,4136400,10130,10130,10130,10130,0
20230824,095200,4136400,10130,10130,10130,10130,0
20230824,095100,4136400,10130,10130,10130,10130,0
20230824,095000,4136400,10130,10130,10130,10130,0
20230824,094900,4136400,10130,10130,10130,10130,0
20230824,094800,4136400,10130,10130,10130,10130,0
20230824,094700,4136400,10130,10130,10130,10130,0
20230824,094600,4136400,10130,10130,10130,10130,0
20230824,094500,4136400,10130,10130,10130,10130,0
20230824,094400,4136400,10130,10130,10130,10130,0
20230824,094300,4136400,10130,10130,10130,10130,0
20230824,094200,4136400,10130,10130,10130,10130,0
20230824,094100,4136400,10130,10130,10130,10130,0
20230824,094000,4136400,10130,10130,10130,10130,0
20230824,093900,4136400,10130,10130,10130,10130,0
20230824,093800,4136400,10130,10130,10130,10130,0
20230824,093700,4136400,10130,10130,10130,10130,0
20230824,093600,4136400,10130,10130,10130,10130,0
20230824,093500,4136400,10130,10130,10130,10130,0
20230824,093400,4136400,10130,10150,10150,10130,300
20230824,093300,1097380,10970,10970,10970,10970,0
20230824,093200,1097380,10970,10970,10970,10970,0
20230824,093100,1097380,10970,10970,10970,10970,0
20230824,093000,1097380,10970,10970,10970,10970,0
20230824,092900,1097380,10970,10970,10970,10970,0
20230824,092800,1097380,10970,10970,10970,10970,0
20230824,092700,1097380,10970,10970,10970,10970,0
20230824,092600,1097380,10970,10970,10970,10970,0
20230824,092500,1097380,10970,10970,10970,10970,0
20230824,092400,1097380,10970,10970,10970,10970,1
20230824,092300,1086410,10130,10130,10130,10130,2
20230824,092200,1066150,10130,10130,10130,10130,0
20230824,092100,1066150,10130,10130,10130,10130,0
20230824,092000,1066150,10130,10160,10160,10130,104
20230824,091900,11500,11500,11500,11500,11500,0
20230824,091800,11500,11500,11500,11500,11500,0
20230824,091700,11500,11500,11500,11500,11500,0
20230824,091600,11500,11500,11500,11500,11500,0
20230824,091500,11500,11500,11500,11500,11500,0
20230824,091400,11500,11500,11500,11500,11500,0
20230824,091300,11500,11500,11500,11500,11500,0
20230824,091200,11500,11500,11500,11500,11500,0
20230824,091100,11500,11500,11500,11500,11500,0
20230824,091000,11500,11500,11500,11500,11500,0
20230824,090900,11500,11500,11500,11500,11500,0
20230824,090800,11500,11500,11500,11500,11500,0
20230824,090700,11500,11500,11500,11500,11500,0
20230824,090600,11500,11500,11500,11500,11500,0
20230824,090500,11500,11500,11500,11500,11500,0
20230824,090400,11500,11500,11500,11500,11500,0
20230824,090300,11500,11500,11500,11500,11500,0
20230824,090200,11500,11500,11500,11500,11500,0
20230824,090100,11500,11500,11500,11500,11500,0
20230824,090000,11500,11500,11500,11500,11500,1