KissMeData/080470/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193500,51741090,5350,5350,5350,5350,1106
20230824,193400,51741090,5350,5350,5350,5350,0
20230824,193300,51741090,5350,5350,5350,5350,0
20230824,193200,51741090,5350,5350,5350,5350,0
20230824,193100,51741090,5350,5350,5350,5350,0
20230824,193000,51741090,5350,5350,5350,5350,0
20230824,192900,51741090,5350,5350,5350,5350,0
20230824,192800,51741090,5350,5350,5350,5350,0
20230824,192700,51741090,5350,5350,5350,5350,0
20230824,192600,51741090,5350,5350,5350,5350,0
20230824,192500,51741090,5350,5350,5350,5350,0
20230824,192400,51741090,5350,5350,5350,5350,0
20230824,192300,51741090,5350,5350,5350,5350,0
20230824,192200,51741090,5350,5350,5350,5350,0
20230824,192100,51741090,5350,5350,5350,5350,0
20230824,192000,51741090,5350,5350,5350,5350,0
20230824,191900,51741090,5350,5350,5350,5350,0
20230824,191800,51741090,5350,5350,5350,5350,0
20230824,191700,51741090,5350,5350,5350,5350,0
20230824,191600,51741090,5350,5350,5350,5350,0
20230824,191500,51741090,5350,5350,5350,5350,0
20230824,191400,51741090,5350,5350,5350,5350,0
20230824,191300,51741090,5350,5350,5350,5350,0
20230824,191200,51741090,5350,5350,5350,5350,0
20230824,191100,51741090,5350,5350,5350,5350,0
20230824,191000,51741090,5350,5350,5350,5350,0
20230824,190900,51741090,5350,5350,5350,5350,0
20230824,190800,51741090,5350,5350,5350,5350,0
20230824,190700,51741090,5350,5350,5350,5350,0
20230824,190600,51741090,5350,5350,5350,5350,0
20230824,190500,51741090,5350,5350,5350,5350,1106
20230824,190400,51741090,5350,5350,5350,5350,0
20230824,190300,51741090,5350,5350,5350,5350,0
20230824,190200,51741090,5350,5350,5350,5350,0
20230824,190100,51741090,5350,5350,5350,5350,0
20230824,190000,51741090,5350,5350,5350,5350,0
20230824,185900,51741090,5350,5350,5350,5350,0
20230824,185800,51741090,5350,5350,5350,5350,0
20230824,185700,51741090,5350,5350,5350,5350,0
20230824,185600,51741090,5350,5350,5350,5350,0
20230824,185500,51741090,5350,5350,5350,5350,0
20230824,185400,51741090,5350,5350,5350,5350,0
20230824,185300,51741090,5350,5350,5350,5350,0
20230824,185200,51741090,5350,5350,5350,5350,0
20230824,185100,51741090,5350,5350,5350,5350,0
20230824,185000,51741090,5350,5350,5350,5350,0
20230824,184900,51741090,5350,5350,5350,5350,0
20230824,184800,51741090,5350,5350,5350,5350,0
20230824,184700,51741090,5350,5350,5350,5350,0
20230824,184600,51741090,5350,5350,5350,5350,0
20230824,184500,51741090,5350,5350,5350,5350,0
20230824,184400,51741090,5350,5350,5350,5350,0
20230824,184300,51741090,5350,5350,5350,5350,0
20230824,184200,51741090,5350,5350,5350,5350,0
20230824,184100,51741090,5350,5350,5350,5350,0
20230824,184000,51741090,5350,5350,5350,5350,0
20230824,183900,51741090,5350,5350,5350,5350,0
20230824,183800,51741090,5350,5350,5350,5350,0
20230824,183700,51741090,5350,5350,5350,5350,0
20230824,183600,51741090,5350,5350,5350,5350,0
20230824,183500,51741090,5350,5350,5350,5350,1106
20230824,183400,51741090,5350,5350,5350,5350,0
20230824,183300,51741090,5350,5350,5350,5350,0
20230824,183200,51741090,5350,5350,5350,5350,0
20230824,183100,51741090,5350,5350,5350,5350,0
20230824,183000,51741090,5350,5350,5350,5350,0
20230824,182900,51741090,5350,5350,5350,5350,0
20230824,182800,51741090,5350,5350,5350,5350,0
20230824,182700,51741090,5350,5350,5350,5350,0
20230824,182600,51741090,5350,5350,5350,5350,0
20230824,182500,51741090,5350,5350,5350,5350,0
20230824,182400,51741090,5350,5350,5350,5350,0
20230824,182300,51741090,5350,5350,5350,5350,0
20230824,182200,51741090,5350,5350,5350,5350,0
20230824,182100,51741090,5350,5350,5350,5350,0
20230824,182000,51741090,5350,5350,5350,5350,0
20230824,181900,51741090,5350,5350,5350,5350,0
20230824,181800,51741090,5350,5350,5350,5350,0
20230824,181700,51741090,5350,5350,5350,5350,0
20230824,181600,51741090,5350,5350,5350,5350,0
20230824,181500,51741090,5350,5350,5350,5350,0
20230824,181400,51741090,5350,5350,5350,5350,0
20230824,181300,51741090,5350,5350,5350,5350,0
20230824,181200,51741090,5350,5350,5350,5350,0
20230824,181100,51741090,5350,5350,5350,5350,0
20230824,181000,51741090,5350,5350,5350,5350,0
20230824,180900,51741090,5350,5350,5350,5350,0
20230824,180800,51741090,5350,5350,5350,5350,0
20230824,180700,51741090,5350,5350,5350,5350,0
20230824,180600,51741090,5350,5350,5350,5350,0
20230824,180500,51741090,5350,5350,5350,5350,1106
20230824,180400,51741090,5350,5350,5350,5350,0
20230824,180300,51741090,5350,5350,5350,5350,0
20230824,180200,51741090,5350,5350,5350,5350,0
20230824,180100,51741090,5350,5350,5350,5350,0
20230824,180000,51741090,5350,5350,5350,5350,0
20230824,175900,51741090,5350,5350,5350,5350,0
20230824,175800,51741090,5350,5350,5350,5350,0
20230824,175700,51741090,5350,5350,5350,5350,0
20230824,175600,51741090,5350,5350,5350,5350,0
20230824,175500,51741090,5350,5350,5350,5350,0
20230824,175400,51741090,5350,5350,5350,5350,0
20230824,175300,51741090,5350,5350,5350,5350,0
20230824,175200,51741090,5350,5350,5350,5350,0
20230824,175100,51741090,5350,5350,5350,5350,0
20230824,175000,51741090,5350,5350,5350,5350,0
20230824,174900,51741090,5350,5350,5350,5350,0
20230824,174800,51741090,5350,5350,5350,5350,0
20230824,174700,51741090,5350,5350,5350,5350,0
20230824,174600,51741090,5350,5350,5350,5350,0
20230824,174500,51741090,5350,5350,5350,5350,0
20230824,174400,51741090,5350,5350,5350,5350,0
20230824,174300,51741090,5350,5350,5350,5350,0
20230824,174200,51741090,5350,5350,5350,5350,0
20230824,174100,51741090,5350,5350,5350,5350,0
20230824,174000,51741090,5350,5350,5350,5350,0
20230824,173900,51741090,5350,5350,5350,5350,0
20230824,173800,51741090,5350,5350,5350,5350,0
20230824,173700,51741090,5350,5350,5350,5350,0
20230824,173600,51741090,5350,5350,5350,5350,0
20230824,173500,51741090,5350,5350,5350,5350,1106
20230824,173400,51741090,5350,5350,5350,5350,0
20230824,173300,51741090,5350,5350,5350,5350,0
20230824,173200,51741090,5350,5350,5350,5350,0
20230824,173100,51741090,5350,5350,5350,5350,0
20230824,173000,51741090,5350,5350,5350,5350,0
20230824,172900,51741090,5350,5350,5350,5350,0
20230824,172800,51741090,5350,5350,5350,5350,0
20230824,172700,51741090,5350,5350,5350,5350,0
20230824,172600,51741090,5350,5350,5350,5350,0
20230824,172500,51741090,5350,5350,5350,5350,0
20230824,172400,51741090,5350,5350,5350,5350,0
20230824,172300,51741090,5350,5350,5350,5350,0
20230824,172200,51741090,5350,5350,5350,5350,0
20230824,172100,51741090,5350,5350,5350,5350,0
20230824,172000,51741090,5350,5350,5350,5350,0
20230824,171900,51741090,5350,5350,5350,5350,0
20230824,171800,51741090,5350,5350,5350,5350,0
20230824,171700,51741090,5350,5350,5350,5350,0
20230824,171600,51741090,5350,5350,5350,5350,0
20230824,171500,51741090,5350,5350,5350,5350,0
20230824,171400,51741090,5350,5350,5350,5350,0
20230824,171300,51741090,5350,5350,5350,5350,0
20230824,171200,51741090,5350,5350,5350,5350,0
20230824,171100,51741090,5350,5350,5350,5350,0
20230824,171000,51741090,5350,5350,5350,5350,0
20230824,170900,51741090,5350,5350,5350,5350,0
20230824,170800,51741090,5350,5350,5350,5350,0
20230824,170700,51741090,5350,5350,5350,5350,0
20230824,170600,51741090,5350,5350,5350,5350,0
20230824,170500,51741090,5350,5350,5350,5350,1106
20230824,170400,51741090,5350,5350,5350,5350,0
20230824,170300,51741090,5350,5350,5350,5350,0
20230824,170200,51741090,5350,5350,5350,5350,0
20230824,170100,51741090,5350,5350,5350,5350,0
20230824,170000,51741090,5350,5350,5350,5350,0
20230824,165900,51741090,5350,5350,5350,5350,0
20230824,165800,51741090,5350,5350,5350,5350,0
20230824,165700,51741090,5350,5350,5350,5350,0
20230824,165600,51741090,5350,5350,5350,5350,0
20230824,165500,51741090,5350,5350,5350,5350,0
20230824,165400,51741090,5350,5350,5350,5350,0
20230824,165300,51741090,5350,5350,5350,5350,0
20230824,165200,51741090,5350,5350,5350,5350,0
20230824,165100,51741090,5350,5350,5350,5350,0
20230824,165000,51741090,5350,5350,5350,5350,0
20230824,164900,51741090,5350,5350,5350,5350,0
20230824,164800,51741090,5350,5350,5350,5350,0
20230824,164700,51741090,5350,5350,5350,5350,0
20230824,164600,51741090,5350,5350,5350,5350,0
20230824,164500,51741090,5350,5350,5350,5350,0
20230824,164400,51741090,5350,5350,5350,5350,0
20230824,164300,51741090,5350,5350,5350,5350,0
20230824,164200,51741090,5350,5350,5350,5350,0
20230824,164100,51741090,5350,5350,5350,5350,0
20230824,164000,51741090,5350,5350,5350,5350,0
20230824,163900,51741090,5350,5350,5350,5350,0
20230824,163800,51741090,5350,5350,5350,5350,0
20230824,163700,51741090,5350,5350,5350,5350,0
20230824,163600,51741090,5350,5350,5350,5350,0
20230824,163500,51741090,5350,5350,5350,5350,1106
20230824,163400,51741090,5350,5350,5350,5350,0
20230824,163300,51741090,5350,5350,5350,5350,0
20230824,163200,51741090,5350,5350,5350,5350,0
20230824,163100,51741090,5350,5350,5350,5350,0
20230824,163000,51741090,5350,5350,5350,5350,0
20230824,162900,51741090,5350,5350,5350,5350,0
20230824,162800,51741090,5350,5350,5350,5350,0
20230824,162700,51741090,5350,5350,5350,5350,0
20230824,162600,51741090,5350,5350,5350,5350,0
20230824,162500,51741090,5350,5350,5350,5350,0
20230824,162400,51741090,5350,5350,5350,5350,0
20230824,162300,51741090,5350,5350,5350,5350,0
20230824,162200,51741090,5350,5350,5350,5350,0
20230824,162100,51741090,5350,5350,5350,5350,0
20230824,162000,51741090,5350,5350,5350,5350,0
20230824,161900,51741090,5350,5350,5350,5350,0
20230824,161800,51741090,5350,5350,5350,5350,0
20230824,161700,51741090,5350,5350,5350,5350,0
20230824,161600,51741090,5350,5350,5350,5350,0
20230824,161500,51741090,5350,5350,5350,5350,0
20230824,161400,51741090,5350,5350,5350,5350,0
20230824,161300,51741090,5350,5350,5350,5350,0
20230824,161200,51741090,5350,5350,5350,5350,0
20230824,161100,51741090,5350,5350,5350,5350,0
20230824,161000,51741090,5350,5350,5350,5350,0
20230824,160900,51741090,5350,5350,5350,5350,0
20230824,160800,51741090,5350,5350,5350,5350,0
20230824,160700,51741090,5350,5350,5350,5350,0
20230824,160600,51741090,5350,5350,5350,5350,0
20230824,160500,51741090,5350,5350,5350,5350,1106
20230824,160400,51741090,5350,5350,5350,5350,0
20230824,160300,51741090,5350,5350,5350,5350,0
20230824,160200,51741090,5350,5350,5350,5350,0
20230824,160100,51741090,5350,5350,5350,5350,0
20230824,160000,51741090,5350,5350,5350,5350,0
20230824,155900,51741090,5350,5350,5350,5350,0
20230824,155800,51741090,5350,5350,5350,5350,0
20230824,155700,51741090,5350,5350,5350,5350,0
20230824,155600,51741090,5350,5350,5350,5350,0
20230824,155500,51741090,5350,5350,5350,5350,0
20230824,155400,51741090,5350,5350,5350,5350,0
20230824,155300,51741090,5350,5350,5350,5350,0
20230824,155200,51741090,5350,5350,5350,5350,0
20230824,155100,51741090,5350,5350,5350,5350,0
20230824,155000,51741090,5350,5350,5350,5350,0
20230824,154900,51741090,5350,5350,5350,5350,0
20230824,154800,51741090,5350,5350,5350,5350,0
20230824,154700,51741090,5350,5350,5350,5350,0
20230824,154600,51741090,5350,5350,5350,5350,0
20230824,154500,51741090,5350,5350,5350,5350,0
20230824,154400,51741090,5350,5350,5350,5350,0
20230824,154300,51741090,5350,5350,5350,5350,0
20230824,154200,51741090,5350,5350,5350,5350,0
20230824,154100,51741090,5350,5350,5350,5350,0
20230824,154000,51741090,5350,5350,5350,5350,0
20230824,153900,51741090,5350,5350,5350,5350,0
20230824,153800,51741090,5350,5350,5350,5350,0
20230824,153700,51741090,5350,5350,5350,5350,0
20230824,153600,51741090,5350,5350,5350,5350,0
20230824,153500,51741090,5350,5350,5350,5350,1106
20230824,153400,51741090,5350,5350,5350,5350,0
20230824,153300,51741090,5350,5350,5350,5350,0
20230824,153200,51741090,5350,5350,5350,5350,0
20230824,153100,51741090,5350,5350,5350,5350,0
20230824,153000,51741090,5350,5350,5350,5350,1106
20230824,152900,45823990,5460,5460,5460,5460,0
20230824,152800,45823990,5460,5460,5460,5460,0
20230824,152700,45823990,5460,5460,5460,5460,0
20230824,152600,45823990,5460,5460,5460,5460,0
20230824,152500,45823990,5460,5460,5460,5460,0
20230824,152400,45823990,5460,5460,5460,5460,0
20230824,152300,45823990,5460,5460,5460,5460,0
20230824,152200,45823990,5460,5460,5460,5460,0
20230824,152100,45823990,5460,5460,5460,5460,0
20230824,152000,45823990,5460,5460,5460,5460,0
20230824,151900,45823990,5460,5440,5460,5440,293
20230824,151800,44224450,5460,5450,5460,5450,307
20230824,151700,42548290,5460,5410,5460,5410,187
20230824,151600,41529230,5440,5440,5440,5440,0
20230824,151500,41529230,5440,5440,5440,5440,0
20230824,151400,41529230,5440,5440,5440,5440,0
20230824,151300,41529230,5440,5440,5440,5440,0
20230824,151200,41529230,5440,5440,5440,5440,0
20230824,151100,41529230,5440,5440,5440,5440,0
20230824,151000,41529230,5440,5440,5440,5440,0
20230824,150900,41529230,5440,5440,5440,5440,0
20230824,150800,41529230,5440,5440,5440,5440,0
20230824,150700,41529230,5440,5440,5440,5440,0
20230824,150600,41529230,5440,5440,5440,5440,0
20230824,150500,41529230,5440,5440,5440,5440,0
20230824,150400,41529230,5440,5440,5440,5440,0
20230824,150300,41529230,5440,5440,5440,5440,0
20230824,150200,41529230,5440,5440,5440,5440,0
20230824,150100,41529230,5440,5440,5440,5440,0
20230824,150000,41529230,5440,5440,5440,5440,0
20230824,145900,41529230,5440,5440,5440,5440,0
20230824,145800,41529230,5440,5440,5440,5440,0
20230824,145700,41529230,5440,5440,5440,5440,1
20230824,145600,41523790,5450,5450,5450,5450,0
20230824,145500,41523790,5450,5410,5450,5410,30
20230824,145400,41360330,5420,5420,5420,5420,0
20230824,145300,41360330,5420,5390,5420,5390,170
20230824,145200,40438960,5420,5390,5420,5390,50
20230824,145100,40168020,5420,5420,5420,5420,0
20230824,145000,40168020,5420,5420,5420,5420,0
20230824,144900,40168020,5420,5420,5420,5420,0
20230824,144800,40168020,5420,5420,5420,5420,0
20230824,144700,40168020,5420,5420,5420,5420,0
20230824,144600,40168020,5420,5420,5420,5420,0
20230824,144500,40168020,5420,5420,5420,5420,0
20230824,144400,40168020,5420,5420,5420,5420,0
20230824,144300,40168020,5420,5390,5420,5390,188
20230824,144200,39149150,5380,5380,5380,5380,0
20230824,144100,39149150,5380,5400,5400,5380,250
20230824,144000,37804010,5400,5400,5400,5400,200
20230824,143900,36724010,5420,5420,5420,5420,0
20230824,143800,36724010,5420,5420,5420,5420,0
20230824,143700,36724010,5420,5420,5420,5420,0
20230824,143600,36724010,5420,5420,5420,5420,0
20230824,143500,36724010,5420,5420,5420,5420,0
20230824,143400,36724010,5420,5420,5420,5420,0
20230824,143300,36724010,5420,5420,5420,5420,2
20230824,143200,36713170,5400,5400,5400,5400,0
20230824,143100,36713170,5400,5400,5400,5400,0
20230824,143000,36713170,5400,5400,5400,5400,0
20230824,142900,36713170,5400,5400,5400,5400,0
20230824,142800,36713170,5400,5390,5400,5390,982
20230824,142700,31410870,5380,5380,5380,5380,0
20230824,142600,31410870,5380,5380,5380,5380,124
20230824,142500,30743750,5380,5380,5380,5380,0
20230824,142400,30743750,5380,5380,5380,5380,9
20230824,142300,30695330,5380,5380,5380,5380,0
20230824,142200,30695330,5380,5380,5380,5380,0
20230824,142100,30695330,5380,5370,5380,5370,188
20230824,142000,29685210,5350,5350,5350,5350,30
20230824,141900,29524710,5350,5350,5350,5350,0
20230824,141800,29524710,5350,5350,5350,5350,0
20230824,141700,29524710,5350,5350,5350,5350,0
20230824,141600,29524710,5350,5350,5350,5350,0
20230824,141500,29524710,5350,5350,5350,5350,0
20230824,141400,29524710,5350,5350,5350,5350,0
20230824,141300,29524710,5350,5350,5350,5350,0
20230824,141200,29524710,5350,5350,5350,5350,0
20230824,141100,29524710,5350,5350,5350,5350,1
20230824,141000,29519360,5370,5370,5370,5370,0
20230824,140900,29519360,5370,5370,5370,5370,0
20230824,140800,29519360,5370,5370,5370,5370,0
20230824,140700,29519360,5370,5370,5370,5370,0
20230824,140600,29519360,5370,5370,5370,5370,0
20230824,140500,29519360,5370,5370,5370,5370,0
20230824,140400,29519360,5370,5370,5370,5370,0
20230824,140300,29519360,5370,5370,5370,5370,0
20230824,140200,29519360,5370,5370,5370,5370,0
20230824,140100,29519360,5370,5370,5370,5370,0
20230824,140000,29519360,5370,5370,5370,5370,0
20230824,135900,29519360,5370,5370,5370,5370,0
20230824,135800,29519360,5370,5370,5370,5370,0
20230824,135700,29519360,5370,5370,5370,5370,0
20230824,135600,29519360,5370,5370,5370,5370,0
20230824,135500,29519360,5370,5370,5370,5370,0
20230824,135400,29519360,5370,5370,5370,5370,0
20230824,135300,29519360,5370,5370,5370,5370,0
20230824,135200,29519360,5370,5370,5370,5370,0
20230824,135100,29519360,5370,5370,5370,5370,0
20230824,135000,29519360,5370,5370,5370,5370,0
20230824,134900,29519360,5370,5370,5370,5370,0
20230824,134800,29519360,5370,5370,5370,5370,0
20230824,134700,29519360,5370,5370,5370,5370,0
20230824,134600,29519360,5370,5370,5370,5370,0
20230824,134500,29519360,5370,5370,5370,5370,0
20230824,134400,29519360,5370,5370,5370,5370,0
20230824,134300,29519360,5370,5370,5370,5370,0
20230824,134200,29519360,5370,5370,5370,5370,0
20230824,134100,29519360,5370,5370,5370,5370,0
20230824,134000,29519360,5370,5370,5370,5370,0
20230824,133900,29519360,5370,5370,5370,5370,0
20230824,133800,29519360,5370,5370,5370,5370,5
20230824,133700,29492510,5330,5330,5330,5330,22
20230824,133600,29375250,5340,5340,5340,5340,28
20230824,133500,29225730,5340,5350,5350,5340,120
20230824,133400,28584900,5350,5350,5350,5350,200
20230824,133300,27514900,5390,5390,5390,5390,0
20230824,133200,27514900,5390,5390,5390,5390,0
20230824,133100,27514900,5390,5390,5390,5390,0
20230824,133000,27514900,5390,5390,5390,5390,0
20230824,132900,27514900,5390,5390,5390,5390,0
20230824,132800,27514900,5390,5390,5390,5390,0
20230824,132700,27514900,5390,5390,5390,5390,0
20230824,132600,27514900,5390,5390,5390,5390,0
20230824,132500,27514900,5390,5390,5390,5390,0
20230824,132400,27514900,5390,5390,5390,5390,0
20230824,132300,27514900,5390,5390,5390,5390,0
20230824,132200,27514900,5390,5390,5390,5390,0
20230824,132100,27514900,5390,5370,5390,5370,20
20230824,132000,27407120,5350,5350,5350,5350,0
20230824,131900,27407120,5350,5350,5350,5350,0
20230824,131800,27407120,5350,5370,5370,5350,40
20230824,131700,27192930,5390,5380,5390,5380,102
20230824,131600,26643160,5390,5390,5390,5390,20
20230824,131500,26535360,5390,5380,5390,5380,70
20230824,131400,26158400,5380,5380,5380,5380,0
20230824,131300,26158400,5380,5380,5380,5380,0
20230824,131200,26158400,5380,5370,5380,5370,2
20230824,131100,26147650,5370,5370,5370,5370,0
20230824,131000,26147650,5370,5370,5370,5370,0
20230824,130900,26147650,5370,5370,5370,5370,0
20230824,130800,26147650,5370,5370,5370,5370,0
20230824,130700,26147650,5370,5360,5370,5360,2
20230824,130600,26136920,5350,5350,5350,5350,0
20230824,130500,26136920,5350,5350,5350,5350,0
20230824,130400,26136920,5350,5360,5360,5350,6
20230824,130300,26104810,5370,5370,5370,5370,7
20230824,130200,26067220,5390,5390,5390,5390,0
20230824,130100,26067220,5390,5390,5390,5390,0
20230824,130000,26067220,5390,5390,5390,5390,213
20230824,125900,24919150,5390,5390,5390,5390,0
20230824,125800,24919150,5390,5390,5390,5390,0
20230824,125700,24919150,5390,5390,5390,5390,0
20230824,125600,24919150,5390,5390,5390,5390,0
20230824,125500,24919150,5390,5390,5390,5390,0
20230824,125400,24919150,5390,5390,5390,5390,0
20230824,125300,24919150,5390,5390,5390,5390,0
20230824,125200,24919150,5390,5390,5390,5390,0
20230824,125100,24919150,5390,5390,5390,5390,0
20230824,125000,24919150,5390,5390,5390,5390,0
20230824,124900,24919150,5390,5390,5390,5390,0
20230824,124800,24919150,5390,5390,5390,5390,1
20230824,124700,24913760,5370,5400,5400,5370,800
20230824,124600,20612270,5410,5410,5410,5410,0
20230824,124500,20612270,5410,5410,5410,5410,0
20230824,124400,20612270,5410,5410,5410,5410,0
20230824,124300,20612270,5410,5410,5410,5410,0
20230824,124200,20612270,5410,5410,5410,5410,0
20230824,124100,20612270,5410,5410,5410,5410,0
20230824,124000,20612270,5410,5410,5410,5410,0
20230824,123900,20612270,5410,5410,5410,5410,0
20230824,123800,20612270,5410,5410,5410,5410,0
20230824,123700,20612270,5410,5410,5410,5410,0
20230824,123600,20612270,5410,5410,5410,5410,1
20230824,123500,20606860,5410,5410,5410,5410,20
20230824,123400,20498660,5430,5430,5430,5430,0
20230824,123300,20498660,5430,5430,5430,5430,0
20230824,123200,20498660,5430,5430,5430,5430,0
20230824,123100,20498660,5430,5430,5430,5430,0
20230824,123000,20498660,5430,5430,5430,5430,0
20230824,122900,20498660,5430,5430,5430,5430,0
20230824,122800,20498660,5430,5430,5430,5430,0
20230824,122700,20498660,5430,5430,5430,5430,0
20230824,122600,20498660,5430,5430,5430,5430,0
20230824,122500,20498660,5430,5430,5430,5430,1
20230824,122400,20493230,5440,5400,5450,5400,30
20230824,122300,20330400,5370,5370,5370,5370,1
20230824,122200,20325030,5400,5400,5400,5400,1
20230824,122100,20319630,5370,5370,5370,5370,0
20230824,122000,20319630,5370,5370,5370,5370,0
20230824,121900,20319630,5370,5370,5370,5370,0
20230824,121800,20319630,5370,5370,5370,5370,0
20230824,121700,20319630,5370,5370,5370,5370,0
20230824,121600,20319630,5370,5370,5370,5370,2
20230824,121500,20308890,5400,5400,5400,5400,0
20230824,121400,20308890,5400,5400,5400,5400,0
20230824,121300,20308890,5400,5400,5400,5400,0
20230824,121200,20308890,5400,5390,5400,5390,1111
20230824,121100,14310760,5370,5370,5370,5370,0
20230824,121000,14310760,5370,5370,5370,5370,0
20230824,120900,14310760,5370,5370,5370,5370,0
20230824,120800,14310760,5370,5370,5370,5370,0
20230824,120700,14310760,5370,5370,5370,5370,4
20230824,120600,14289280,5390,5390,5390,5390,0
20230824,120500,14289280,5390,5390,5390,5390,0
20230824,120400,14289280,5390,5390,5390,5390,0
20230824,120300,14289280,5390,5390,5390,5390,0
20230824,120200,14289280,5390,5390,5390,5390,0
20230824,120100,14289280,5390,5390,5390,5390,0
20230824,120000,14289280,5390,5390,5390,5390,0
20230824,115900,14289280,5390,5390,5390,5390,0
20230824,115800,14289280,5390,5390,5390,5390,0
20230824,115700,14289280,5390,5390,5390,5390,0
20230824,115600,14289280,5390,5390,5390,5390,0
20230824,115500,14289280,5390,5390,5390,5390,0
20230824,115400,14289280,5390,5390,5390,5390,0
20230824,115300,14289280,5390,5390,5390,5390,0
20230824,115200,14289280,5390,5390,5390,5390,0
20230824,115100,14289280,5390,5390,5390,5390,0
20230824,115000,14289280,5390,5390,5390,5390,0
20230824,114900,14289280,5390,5390,5390,5390,0
20230824,114800,14289280,5390,5390,5390,5390,35
20230824,114700,14100630,5390,5390,5390,5390,0
20230824,114600,14100630,5390,5390,5390,5390,10
20230824,114500,14046730,5380,5380,5380,5380,0
20230824,114400,14046730,5380,5380,5380,5380,0
20230824,114300,14046730,5380,5380,5380,5380,2
20230824,114200,14035970,5380,5380,5380,5380,0
20230824,114100,14035970,5380,5380,5380,5380,66
20230824,114000,13680890,5370,5370,5370,5370,0
20230824,113900,13680890,5370,5370,5370,5370,1
20230824,113800,13675520,5370,5370,5370,5370,0
20230824,113700,13675520,5370,5370,5370,5370,0
20230824,113600,13675520,5370,5370,5370,5370,0
20230824,113500,13675520,5370,5370,5370,5370,0
20230824,113400,13675520,5370,5370,5370,5370,0
20230824,113300,13675520,5370,5370,5370,5370,0
20230824,113200,13675520,5370,5370,5370,5370,0
20230824,113100,13675520,5370,5370,5370,5370,0
20230824,113000,13675520,5370,5370,5370,5370,0
20230824,112900,13675520,5370,5370,5370,5370,0
20230824,112800,13675520,5370,5370,5370,5370,0
20230824,112700,13675520,5370,5370,5370,5370,0
20230824,112600,13675520,5370,5370,5370,5370,0
20230824,112500,13675520,5370,5370,5370,5370,0
20230824,112400,13675520,5370,5370,5370,5370,0
20230824,112300,13675520,5370,5370,5370,5370,20
20230824,112200,13568120,5370,5370,5370,5370,0
20230824,112100,13568120,5370,5370,5370,5370,0
20230824,112000,13568120,5370,5370,5370,5370,0
20230824,111900,13568120,5370,5370,5370,5370,0
20230824,111800,13568120,5370,5370,5370,5370,0
20230824,111700,13568120,5370,5370,5370,5370,0
20230824,111600,13568120,5370,5370,5370,5370,0
20230824,111500,13568120,5370,5370,5370,5370,0
20230824,111400,13568120,5370,5370,5370,5370,0
20230824,111300,13568120,5370,5370,5370,5370,0
20230824,111200,13568120,5370,5370,5370,5370,1
20230824,111100,13562750,5390,5390,5390,5390,1
20230824,111000,13557360,5390,5390,5390,5390,0
20230824,110900,13557360,5390,5390,5390,5390,0
20230824,110800,13557360,5390,5390,5390,5390,0
20230824,110700,13557360,5390,5390,5390,5390,0
20230824,110600,13557360,5390,5390,5390,5390,0
20230824,110500,13557360,5390,5390,5390,5390,0
20230824,110400,13557360,5390,5390,5390,5390,0
20230824,110300,13557360,5390,5390,5390,5390,18
20230824,110200,13460340,5380,5380,5380,5380,0
20230824,110100,13460340,5380,5380,5380,5380,0
20230824,110000,13460340,5380,5380,5380,5380,0
20230824,105900,13460340,5380,5380,5380,5380,0
20230824,105800,13460340,5380,5380,5380,5380,0
20230824,105700,13460340,5380,5380,5380,5380,0
20230824,105600,13460340,5380,5380,5380,5380,0
20230824,105500,13460340,5380,5380,5380,5380,0
20230824,105400,13460340,5380,5380,5380,5380,0
20230824,105300,13460340,5380,5380,5380,5380,0
20230824,105200,13460340,5380,5380,5380,5380,0
20230824,105100,13460340,5380,5380,5380,5380,0
20230824,105000,13460340,5380,5380,5380,5380,82
20230824,104900,13019180,5380,5380,5380,5380,0
20230824,104800,13019180,5380,5380,5380,5380,5
20230824,104700,12992280,5380,5380,5380,5380,5
20230824,104600,12965380,5380,5380,5380,5380,138
20230824,104500,12222940,5380,5380,5380,5380,0
20230824,104400,12222940,5380,5380,5380,5380,0
20230824,104300,12222940,5380,5380,5380,5380,0
20230824,104200,12222940,5380,5380,5380,5380,0
20230824,104100,12222940,5380,5380,5380,5380,0
20230824,104000,12222940,5380,5380,5380,5380,0
20230824,103900,12222940,5380,5380,5380,5380,0
20230824,103800,12222940,5380,5350,5380,5350,2
20230824,103700,12212210,5380,5380,5380,5380,0
20230824,103600,12212210,5380,5380,5380,5380,0
20230824,103500,12212210,5380,5380,5380,5380,3
20230824,103400,12196070,5360,5360,5360,5360,0
20230824,103300,12196070,5360,5360,5360,5360,0
20230824,103200,12196070,5360,5360,5360,5360,0
20230824,103100,12196070,5360,5360,5360,5360,0
20230824,103000,12196070,5360,5360,5360,5360,0
20230824,102900,12196070,5360,5360,5360,5360,0
20230824,102800,12196070,5360,5360,5360,5360,1
20230824,102700,12190710,5340,5340,5340,5340,0
20230824,102600,12190710,5340,5340,5340,5340,0
20230824,102500,12190710,5340,5340,5340,5340,0
20230824,102400,12190710,5340,5340,5340,5340,0
20230824,102300,12190710,5340,5340,5340,5340,0
20230824,102200,12190710,5340,5340,5340,5340,0
20230824,102100,12190710,5340,5340,5340,5340,0
20230824,102000,12190710,5340,5340,5340,5340,0
20230824,101900,12190710,5340,5340,5340,5340,0
20230824,101800,12190710,5340,5340,5340,5340,0
20230824,101700,12190710,5340,5340,5340,5340,0
20230824,101600,12190710,5340,5340,5340,5340,0
20230824,101500,12190710,5340,5340,5340,5340,0
20230824,101400,12190710,5340,5340,5340,5340,0
20230824,101300,12190710,5340,5340,5340,5340,300
20230824,101200,10588710,5380,5370,5380,5370,532
20230824,101100,7731860,5370,5370,5370,5370,0
20230824,101000,7731860,5370,5370,5370,5370,4
20230824,100900,7710380,5370,5370,5370,5370,3
20230824,100800,7694270,5370,5360,5370,5360,101
20230824,100700,7152220,5350,5350,5350,5350,0
20230824,100600,7152220,5350,5350,5350,5350,0
20230824,100500,7152220,5350,5350,5350,5350,0
20230824,100400,7152220,5350,5350,5350,5350,0
20230824,100300,7152220,5350,5350,5350,5350,0
20230824,100200,7152220,5350,5350,5350,5350,0
20230824,100100,7152220,5350,5350,5350,5350,0
20230824,100000,7152220,5350,5350,5350,5350,0
20230824,095900,7152220,5350,5350,5350,5350,0
20230824,095800,7152220,5350,5350,5350,5350,0
20230824,095700,7152220,5350,5350,5350,5350,0
20230824,095600,7152220,5350,5350,5350,5350,0
20230824,095500,7152220,5350,5350,5350,5350,0
20230824,095400,7152220,5350,5350,5350,5350,0
20230824,095300,7152220,5350,5350,5350,5350,0
20230824,095200,7152220,5350,5350,5350,5350,0
20230824,095100,7152220,5350,5350,5350,5350,0
20230824,095000,7152220,5350,5350,5350,5350,0
20230824,094900,7152220,5350,5350,5350,5350,0
20230824,094800,7152220,5350,5350,5350,5350,0
20230824,094700,7152220,5350,5350,5350,5350,1
20230824,094600,7146870,5350,5350,5350,5350,3
20230824,094500,7130820,5350,5350,5350,5340,33
20230824,094400,6954570,5340,5340,5340,5340,50
20230824,094300,6687570,5360,5360,5360,5360,0
20230824,094200,6687570,5360,5360,5360,5360,0
20230824,094100,6687570,5360,5360,5360,5360,100
20230824,094000,6151570,5350,5350,5350,5350,0
20230824,093900,6151570,5350,5350,5350,5350,0
20230824,093800,6151570,5350,5350,5350,5350,101
20230824,093700,5611220,5350,5350,5350,5350,0
20230824,093600,5611220,5350,5350,5350,5350,0
20230824,093500,5611220,5350,5350,5350,5350,95
20230824,093400,5102970,5360,5350,5360,5350,200
20230824,093300,4031970,5360,5360,5360,5360,0
20230824,093200,4031970,5360,5360,5360,5360,0
20230824,093100,4031970,5360,5360,5360,5360,0
20230824,093000,4031970,5360,5360,5360,5360,0
20230824,092900,4031970,5360,5340,5360,5340,11
20230824,092800,3973030,5370,5370,5370,5370,0
20230824,092700,3973030,5370,5370,5370,5370,0
20230824,092600,3973030,5370,5370,5370,5370,0
20230824,092500,3973030,5370,5370,5370,5370,0
20230824,092400,3973030,5370,5370,5370,5370,100
20230824,092300,3436030,5370,5370,5370,5370,0
20230824,092200,3436030,5370,5370,5370,5370,0
20230824,092100,3436030,5370,5370,5370,5370,0
20230824,092000,3436030,5370,5370,5370,5370,11
20230824,091900,3376960,5370,5370,5370,5370,0
20230824,091800,3376960,5370,5370,5370,5370,0
20230824,091700,3376960,5370,5370,5370,5370,1
20230824,091600,3371590,5330,5330,5330,5330,0
20230824,091500,3371590,5330,5330,5330,5330,0
20230824,091400,3371590,5330,5330,5330,5330,0
20230824,091300,3371590,5330,5330,5330,5330,0
20230824,091200,3371590,5330,5340,5340,5330,71
20230824,091100,2992910,5380,5380,5380,5380,0
20230824,091000,2992910,5380,5380,5380,5380,0
20230824,090900,2992910,5380,5380,5380,5380,0
20230824,090800,2992910,5380,5380,5380,5380,0
20230824,090700,2992910,5380,5380,5380,5380,0
20230824,090600,2992910,5380,5380,5380,5380,0
20230824,090500,2992910,5380,5380,5380,5380,0
20230824,090400,2992910,5380,5380,5380,5380,0
20230824,090300,2992910,5380,5380,5380,5380,16
20230824,090200,2906830,5380,5390,5390,5380,248
20230824,090100,1572300,5380,5350,5380,5350,51
20230824,090000,1298290,5350,5320,5350,5320,244