KissMeData/024090/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185900,87852780,11660,11660,11660,11660,380
20230824,185800,87852780,11660,11660,11660,11660,0
20230824,185700,87852780,11660,11660,11660,11660,0
20230824,185600,87852780,11660,11660,11660,11660,0
20230824,185500,87852780,11660,11660,11660,11660,0
20230824,185400,87852780,11660,11660,11660,11660,0
20230824,185300,87852780,11660,11660,11660,11660,0
20230824,185200,87852780,11660,11660,11660,11660,0
20230824,185100,87852780,11660,11660,11660,11660,0
20230824,185000,87852780,11660,11660,11660,11660,0
20230824,184900,87852780,11660,11660,11660,11660,0
20230824,184800,87852780,11660,11660,11660,11660,0
20230824,184700,87852780,11660,11660,11660,11660,0
20230824,184600,87852780,11660,11660,11660,11660,0
20230824,184500,87852780,11660,11660,11660,11660,0
20230824,184400,87852780,11660,11660,11660,11660,0
20230824,184300,87852780,11660,11660,11660,11660,0
20230824,184200,87852780,11660,11660,11660,11660,0
20230824,184100,87852780,11660,11660,11660,11660,0
20230824,184000,87852780,11660,11660,11660,11660,0
20230824,183900,87852780,11660,11660,11660,11660,0
20230824,183800,87852780,11660,11660,11660,11660,0
20230824,183700,87852780,11660,11660,11660,11660,0
20230824,183600,87852780,11660,11660,11660,11660,0
20230824,183500,87852780,11660,11660,11660,11660,0
20230824,183400,87852780,11660,11660,11660,11660,0
20230824,183300,87852780,11660,11660,11660,11660,0
20230824,183200,87852780,11660,11660,11660,11660,0
20230824,183100,87852780,11660,11660,11660,11660,0
20230824,183000,87852780,11660,11660,11660,11660,0
20230824,182900,87852780,11660,11660,11660,11660,380
20230824,182800,87852780,11660,11660,11660,11660,0
20230824,182700,87852780,11660,11660,11660,11660,0
20230824,182600,87852780,11660,11660,11660,11660,0
20230824,182500,87852780,11660,11660,11660,11660,0
20230824,182400,87852780,11660,11660,11660,11660,0
20230824,182300,87852780,11660,11660,11660,11660,0
20230824,182200,87852780,11660,11660,11660,11660,0
20230824,182100,87852780,11660,11660,11660,11660,0
20230824,182000,87852780,11660,11660,11660,11660,0
20230824,181900,87852780,11660,11660,11660,11660,0
20230824,181800,87852780,11660,11660,11660,11660,0
20230824,181700,87852780,11660,11660,11660,11660,0
20230824,181600,87852780,11660,11660,11660,11660,0
20230824,181500,87852780,11660,11660,11660,11660,0
20230824,181400,87852780,11660,11660,11660,11660,0
20230824,181300,87852780,11660,11660,11660,11660,0
20230824,181200,87852780,11660,11660,11660,11660,0
20230824,181100,87852780,11660,11660,11660,11660,0
20230824,181000,87852780,11660,11660,11660,11660,0
20230824,180900,87852780,11660,11660,11660,11660,0
20230824,180800,87852780,11660,11660,11660,11660,0
20230824,180700,87852780,11660,11660,11660,11660,0
20230824,180600,87852780,11660,11660,11660,11660,0
20230824,180500,87852780,11660,11660,11660,11660,0
20230824,180400,87852780,11660,11660,11660,11660,0
20230824,180300,87852780,11660,11660,11660,11660,0
20230824,180200,87852780,11660,11660,11660,11660,0
20230824,180100,87852780,11660,11660,11660,11660,0
20230824,180000,87852780,11660,11660,11660,11660,0
20230824,175900,87852780,11660,11660,11660,11660,380
20230824,175800,87852780,11660,11660,11660,11660,0
20230824,175700,87852780,11660,11660,11660,11660,0
20230824,175600,87852780,11660,11660,11660,11660,0
20230824,175500,87852780,11660,11660,11660,11660,0
20230824,175400,87852780,11660,11660,11660,11660,0
20230824,175300,87852780,11660,11660,11660,11660,0
20230824,175200,87852780,11660,11660,11660,11660,0
20230824,175100,87852780,11660,11660,11660,11660,0
20230824,175000,87852780,11660,11660,11660,11660,0
20230824,174900,87852780,11660,11660,11660,11660,0
20230824,174800,87852780,11660,11660,11660,11660,0
20230824,174700,87852780,11660,11660,11660,11660,0
20230824,174600,87852780,11660,11660,11660,11660,0
20230824,174500,87852780,11660,11660,11660,11660,0
20230824,174400,87852780,11660,11660,11660,11660,0
20230824,174300,87852780,11660,11660,11660,11660,0
20230824,174200,87852780,11660,11660,11660,11660,0
20230824,174100,87852780,11660,11660,11660,11660,0
20230824,174000,87852780,11660,11660,11660,11660,0
20230824,173900,87852780,11660,11660,11660,11660,0
20230824,173800,87852780,11660,11660,11660,11660,0
20230824,173700,87852780,11660,11660,11660,11660,0
20230824,173600,87852780,11660,11660,11660,11660,0
20230824,173500,87852780,11660,11660,11660,11660,0
20230824,173400,87852780,11660,11660,11660,11660,0
20230824,173300,87852780,11660,11660,11660,11660,0
20230824,173200,87852780,11660,11660,11660,11660,0
20230824,173100,87852780,11660,11660,11660,11660,0
20230824,173000,87852780,11660,11660,11660,11660,0
20230824,172900,87852780,11660,11660,11660,11660,380
20230824,172800,87852780,11660,11660,11660,11660,0
20230824,172700,87852780,11660,11660,11660,11660,0
20230824,172600,87852780,11660,11660,11660,11660,0
20230824,172500,87852780,11660,11660,11660,11660,0
20230824,172400,87852780,11660,11660,11660,11660,0
20230824,172300,87852780,11660,11660,11660,11660,0
20230824,172200,87852780,11660,11660,11660,11660,0
20230824,172100,87852780,11660,11660,11660,11660,0
20230824,172000,87852780,11660,11660,11660,11660,0
20230824,171900,87852780,11660,11660,11660,11660,0
20230824,171800,87852780,11660,11660,11660,11660,0
20230824,171700,87852780,11660,11660,11660,11660,0
20230824,171600,87852780,11660,11660,11660,11660,0
20230824,171500,87852780,11660,11660,11660,11660,0
20230824,171400,87852780,11660,11660,11660,11660,0
20230824,171300,87852780,11660,11660,11660,11660,0
20230824,171200,87852780,11660,11660,11660,11660,0
20230824,171100,87852780,11660,11660,11660,11660,0
20230824,171000,87852780,11660,11660,11660,11660,0
20230824,170900,87852780,11660,11660,11660,11660,0
20230824,170800,87852780,11660,11660,11660,11660,0
20230824,170700,87852780,11660,11660,11660,11660,0
20230824,170600,87852780,11660,11660,11660,11660,0
20230824,170500,87852780,11660,11660,11660,11660,0
20230824,170400,87852780,11660,11660,11660,11660,0
20230824,170300,87852780,11660,11660,11660,11660,0
20230824,170200,87852780,11660,11660,11660,11660,0
20230824,170100,87852780,11660,11660,11660,11660,0
20230824,170000,87852780,11660,11660,11660,11660,0
20230824,165900,87852780,11660,11660,11660,11660,380
20230824,165800,87852780,11660,11660,11660,11660,0
20230824,165700,87852780,11660,11660,11660,11660,0
20230824,165600,87852780,11660,11660,11660,11660,0
20230824,165500,87852780,11660,11660,11660,11660,0
20230824,165400,87852780,11660,11660,11660,11660,0
20230824,165300,87852780,11660,11660,11660,11660,0
20230824,165200,87852780,11660,11660,11660,11660,0
20230824,165100,87852780,11660,11660,11660,11660,0
20230824,165000,87852780,11660,11660,11660,11660,0
20230824,164900,87852780,11660,11660,11660,11660,0
20230824,164800,87852780,11660,11660,11660,11660,0
20230824,164700,87852780,11660,11660,11660,11660,0
20230824,164600,87852780,11660,11660,11660,11660,0
20230824,164500,87852780,11660,11660,11660,11660,0
20230824,164400,87852780,11660,11660,11660,11660,0
20230824,164300,87852780,11660,11660,11660,11660,0
20230824,164200,87852780,11660,11660,11660,11660,0
20230824,164100,87852780,11660,11660,11660,11660,0
20230824,164000,87852780,11660,11660,11660,11660,0
20230824,163900,87852780,11660,11660,11660,11660,0
20230824,163800,87852780,11660,11660,11660,11660,0
20230824,163700,87852780,11660,11660,11660,11660,0
20230824,163600,87852780,11660,11660,11660,11660,0
20230824,163500,87852780,11660,11660,11660,11660,0
20230824,163400,87852780,11660,11660,11660,11660,0
20230824,163300,87852780,11660,11660,11660,11660,0
20230824,163200,87852780,11660,11660,11660,11660,0
20230824,163100,87852780,11660,11660,11660,11660,0
20230824,163000,87852780,11660,11660,11660,11660,0
20230824,162900,87852780,11660,11660,11660,11660,380
20230824,162800,87852780,11660,11660,11660,11660,0
20230824,162700,87852780,11660,11660,11660,11660,0
20230824,162600,87852780,11660,11660,11660,11660,0
20230824,162500,87852780,11660,11660,11660,11660,0
20230824,162400,87852780,11660,11660,11660,11660,0
20230824,162300,87852780,11660,11660,11660,11660,0
20230824,162200,87852780,11660,11660,11660,11660,0
20230824,162100,87852780,11660,11660,11660,11660,0
20230824,162000,87852780,11660,11660,11660,11660,0
20230824,161900,87852780,11660,11660,11660,11660,0
20230824,161800,87852780,11660,11660,11660,11660,0
20230824,161700,87852780,11660,11660,11660,11660,0
20230824,161600,87852780,11660,11660,11660,11660,0
20230824,161500,87852780,11660,11660,11660,11660,0
20230824,161400,87852780,11660,11660,11660,11660,0
20230824,161300,87852780,11660,11660,11660,11660,0
20230824,161200,87852780,11660,11660,11660,11660,0
20230824,161100,87852780,11660,11660,11660,11660,0
20230824,161000,87852780,11660,11660,11660,11660,0
20230824,160900,87852780,11660,11660,11660,11660,0
20230824,160800,87852780,11660,11660,11660,11660,0
20230824,160700,87852780,11660,11660,11660,11660,0
20230824,160600,87852780,11660,11660,11660,11660,0
20230824,160500,87852780,11660,11660,11660,11660,0
20230824,160400,87852780,11660,11660,11660,11660,0
20230824,160300,87852780,11660,11660,11660,11660,0
20230824,160200,87852780,11660,11660,11660,11660,0
20230824,160100,87852780,11660,11660,11660,11660,0
20230824,160000,87852780,11660,11660,11660,11660,0
20230824,155900,87852780,11660,11660,11660,11660,380
20230824,155800,87852780,11660,11660,11660,11660,0
20230824,155700,87852780,11660,11660,11660,11660,0
20230824,155600,87852780,11660,11660,11660,11660,0
20230824,155500,87852780,11660,11660,11660,11660,0
20230824,155400,87852780,11660,11660,11660,11660,0
20230824,155300,87852780,11660,11660,11660,11660,0
20230824,155200,87852780,11660,11660,11660,11660,0
20230824,155100,87852780,11660,11660,11660,11660,0
20230824,155000,87852780,11660,11660,11660,11660,0
20230824,154900,87852780,11660,11660,11660,11660,0
20230824,154800,87852780,11660,11660,11660,11660,0
20230824,154700,87852780,11660,11660,11660,11660,0
20230824,154600,87852780,11660,11660,11660,11660,0
20230824,154500,87852780,11660,11660,11660,11660,0
20230824,154400,87852780,11660,11660,11660,11660,0
20230824,154300,87852780,11660,11660,11660,11660,0
20230824,154200,87852780,11660,11660,11660,11660,0
20230824,154100,87852780,11660,11660,11660,11660,0
20230824,154000,87852780,11660,11660,11660,11660,0
20230824,153900,87852780,11660,11660,11660,11660,0
20230824,153800,87852780,11660,11660,11660,11660,0
20230824,153700,87852780,11660,11660,11660,11660,0
20230824,153600,87852780,11660,11660,11660,11660,0
20230824,153500,87852780,11660,11660,11660,11660,0
20230824,153400,87852780,11660,11660,11660,11660,0
20230824,153300,87852780,11660,11660,11660,11660,0
20230824,153200,87852780,11660,11660,11660,11660,0
20230824,153100,87852780,11660,11660,11660,11660,0
20230824,153000,87852780,11660,11660,11660,11660,380
20230824,152900,83421980,11680,11680,11680,11680,0
20230824,152800,83421980,11680,11680,11680,11680,0
20230824,152700,83421980,11680,11680,11680,11680,0
20230824,152600,83421980,11680,11680,11680,11680,0
20230824,152500,83421980,11680,11680,11680,11680,0
20230824,152400,83421980,11680,11680,11680,11680,0
20230824,152300,83421980,11680,11680,11680,11680,0
20230824,152200,83421980,11680,11680,11680,11680,0
20230824,152100,83421980,11680,11680,11680,11680,0
20230824,152000,83421980,11680,11680,11680,11680,0
20230824,151900,83421980,11680,11680,11680,11680,1
20230824,151800,83410300,11680,11680,11680,11680,5
20230824,151700,83351900,11680,11680,11680,11680,8
20230824,151600,83258460,11680,11680,11680,11680,0
20230824,151500,83258460,11680,11680,11680,11680,0
20230824,151400,83258460,11680,11680,11680,11680,9
20230824,151300,83153340,11680,11680,11680,11680,0
20230824,151200,83153340,11680,11680,11680,11680,35
20230824,151100,82744540,11690,11690,11690,11690,0
20230824,151000,82744540,11690,11680,11690,11680,14
20230824,150900,82580890,11690,11690,11690,11690,5
20230824,150800,82522440,11690,11690,11690,11690,0
20230824,150700,82522440,11690,11690,11690,11690,0
20230824,150600,82522440,11690,11670,11690,11670,488
20230824,150500,76822530,11670,11670,11670,11670,5
20230824,150400,76764180,11670,11670,11670,11670,0
20230824,150300,76764180,11670,11670,11670,11670,12
20230824,150200,76624140,11600,11600,11600,11600,0
20230824,150100,76624140,11600,11600,11600,11600,157
20230824,150000,74802940,11600,11600,11600,11600,0
20230824,145900,74802940,11600,11600,11600,11600,0
20230824,145800,74802940,11600,11600,11600,11600,0
20230824,145700,74802940,11600,11600,11600,11600,13
20230824,145600,74652140,11600,11600,11600,11600,0
20230824,145500,74652140,11600,11600,11600,11600,0
20230824,145400,74652140,11600,11580,11600,11580,100
20230824,145300,73492520,11580,11580,11580,11580,0
20230824,145200,73492520,11580,11580,11580,11580,0
20230824,145100,73492520,11580,11570,11580,11570,100
20230824,145000,72334670,11570,11570,11570,11570,0
20230824,144900,72334670,11570,11570,11570,11570,0
20230824,144800,72334670,11570,11570,11570,11570,0
20230824,144700,72334670,11570,11570,11570,11570,17
20230824,144600,72137980,11570,11570,11570,11570,0
20230824,144500,72137980,11570,11570,11570,11570,0
20230824,144400,72137980,11570,11570,11570,11570,10
20230824,144300,72022280,11550,11550,11550,11550,0
20230824,144200,72022280,11550,11550,11550,11550,0
20230824,144100,72022280,11550,11550,11550,11550,5
20230824,144000,71964530,11570,11570,11570,11570,0
20230824,143900,71964530,11570,11570,11570,11570,0
20230824,143800,71964530,11570,11570,11570,11570,0
20230824,143700,71964530,11570,11570,11570,11570,13
20230824,143600,71814120,11570,11570,11570,11570,0
20230824,143500,71814120,11570,11570,11570,11570,8
20230824,143400,71721560,11570,11570,11570,11570,0
20230824,143300,71721560,11570,11570,11570,11570,0
20230824,143200,71721560,11570,11570,11570,11570,0
20230824,143100,71721560,11570,11570,11570,11570,0
20230824,143000,71721560,11570,11570,11570,11570,1
20230824,142900,71709990,11570,11570,11570,11570,0
20230824,142800,71709990,11570,11570,11570,11570,0
20230824,142700,71709990,11570,11570,11570,11570,0
20230824,142600,71709990,11570,11570,11570,11570,0
20230824,142500,71709990,11570,11570,11570,11570,14
20230824,142400,71548010,11560,11560,11560,11560,0
20230824,142300,71548010,11560,11560,11560,11560,0
20230824,142200,71548010,11560,11560,11560,11560,15
20230824,142100,71374610,11570,11570,11570,11570,0
20230824,142000,71374610,11570,11570,11570,11570,0
20230824,141900,71374610,11570,11570,11570,11570,0
20230824,141800,71374610,11570,11570,11570,11570,0
20230824,141700,71374610,11570,11570,11570,11570,0
20230824,141600,71374610,11570,11570,11570,11570,0
20230824,141500,71374610,11570,11570,11570,11570,12
20230824,141400,71235770,11570,11570,11570,11570,0
20230824,141300,71235770,11570,11570,11570,11570,0
20230824,141200,71235770,11570,11570,11570,11570,0
20230824,141100,71235770,11570,11570,11570,11570,0
20230824,141000,71235770,11570,11570,11570,11570,0
20230824,140900,71235770,11570,11570,11570,11570,0
20230824,140800,71235770,11570,11570,11570,11570,0
20230824,140700,71235770,11570,11570,11570,11570,0
20230824,140600,71235770,11570,11570,11570,11570,0
20230824,140500,71235770,11570,11570,11570,11570,0
20230824,140400,71235770,11570,11570,11570,11570,0
20230824,140300,71235770,11570,11570,11570,11570,0
20230824,140200,71235770,11570,11570,11570,11570,0
20230824,140100,71235770,11570,11570,11570,11570,0
20230824,140000,71235770,11570,11570,11570,11570,0
20230824,135900,71235770,11570,11570,11570,11570,0
20230824,135800,71235770,11570,11570,11570,11570,0
20230824,135700,71235770,11570,11570,11570,11570,0
20230824,135600,71235770,11570,11570,11570,11570,0
20230824,135500,71235770,11570,11570,11570,11570,0
20230824,135400,71235770,11570,11570,11570,11570,0
20230824,135300,71235770,11570,11570,11570,11570,0
20230824,135200,71235770,11570,11570,11570,11570,5
20230824,135100,71177920,11570,11570,11570,11570,10
20230824,135000,71062220,11570,11570,11570,11570,0
20230824,134900,71062220,11570,11570,11570,11570,0
20230824,134800,71062220,11570,11570,11570,11570,0
20230824,134700,71062220,11570,11570,11570,11570,0
20230824,134600,71062220,11570,11570,11570,11570,0
20230824,134500,71062220,11570,11570,11570,11570,0
20230824,134400,71062220,11570,11570,11570,11570,0
20230824,134300,71062220,11570,11570,11570,11570,0
20230824,134200,71062220,11570,11570,11570,11570,0
20230824,134100,71062220,11570,11570,11570,11570,0
20230824,134000,71062220,11570,11570,11570,11570,0
20230824,133900,71062220,11570,11570,11570,11570,0
20230824,133800,71062220,11570,11570,11570,11570,0
20230824,133700,71062220,11570,11570,11570,11570,0
20230824,133600,71062220,11570,11570,11570,11570,0
20230824,133500,71062220,11570,11570,11570,11570,0
20230824,133400,71062220,11570,11570,11570,11570,0
20230824,133300,71062220,11570,11570,11570,11570,0
20230824,133200,71062220,11570,11570,11570,11570,1
20230824,133100,71050650,11560,11560,11560,11560,0
20230824,133000,71050650,11560,11560,11560,11560,0
20230824,132900,71050650,11560,11560,11560,11560,0
20230824,132800,71050650,11560,11540,11560,11540,1186
20230824,132700,57361690,11540,11540,11540,11540,0
20230824,132600,57361690,11540,11540,11540,11540,0
20230824,132500,57361690,11540,11540,11540,11540,0
20230824,132400,57361690,11540,11540,11540,11540,0
20230824,132300,57361690,11540,11540,11540,11540,0
20230824,132200,57361690,11540,11540,11540,11540,0
20230824,132100,57361690,11540,11540,11540,11540,0
20230824,132000,57361690,11540,11540,11540,11540,109
20230824,131900,56103830,11560,11560,11560,11560,12
20230824,131800,55965110,11560,11560,11560,11560,108
20230824,131700,54716630,11560,11560,11560,11560,10
20230824,131600,54601030,11550,11550,11550,11550,0
20230824,131500,54601030,11550,11550,11550,11550,0
20230824,131400,54601030,11550,11550,11550,11550,1
20230824,131300,54589480,11560,11560,11560,11560,0
20230824,131200,54589480,11560,11560,11560,11560,0
20230824,131100,54589480,11560,11560,11560,11560,0
20230824,131000,54589480,11560,11560,11560,11560,0
20230824,130900,54589480,11560,11560,11560,11560,14
20230824,130800,54427640,11560,11560,11560,11560,0
20230824,130700,54427640,11560,11560,11560,11560,0
20230824,130600,54427640,11560,11560,11560,11560,0
20230824,130500,54427640,11560,11560,11560,11560,0
20230824,130400,54427640,11560,11560,11560,11560,0
20230824,130300,54427640,11560,11560,11560,11560,0
20230824,130200,54427640,11560,11560,11560,11560,0
20230824,130100,54427640,11560,11560,11560,11560,0
20230824,130000,54427640,11560,11560,11560,11560,0
20230824,125900,54427640,11560,11560,11560,11560,0
20230824,125800,54427640,11560,11560,11560,11560,14
20230824,125700,54265800,11570,11570,11570,11570,0
20230824,125600,54265800,11570,11570,11570,11570,0
20230824,125500,54265800,11570,11570,11570,11570,0
20230824,125400,54265800,11570,11570,11570,11570,0
20230824,125300,54265800,11570,11570,11570,11570,0
20230824,125200,54265800,11570,11570,11570,11570,0
20230824,125100,54265800,11570,11570,11570,11570,0
20230824,125000,54265800,11570,11570,11570,11570,0
20230824,124900,54265800,11570,11570,11570,11570,55
20230824,124800,53629450,11540,11540,11540,11540,0
20230824,124700,53629450,11540,11540,11540,11540,0
20230824,124600,53629450,11540,11540,11540,11540,0
20230824,124500,53629450,11540,11540,11540,11540,100
20230824,124400,52475450,11540,11540,11540,11540,0
20230824,124300,52475450,11540,11540,11540,11540,0
20230824,124200,52475450,11540,11540,11540,11540,0
20230824,124100,52475450,11540,11540,11540,11540,0
20230824,124000,52475450,11540,11550,11550,11540,39
20230824,123900,52025380,11570,11570,11570,11570,0
20230824,123800,52025380,11570,11570,11570,11570,14
20230824,123700,51863400,11570,11570,11570,11570,0
20230824,123600,51863400,11570,11570,11570,11570,0
20230824,123500,51863400,11570,11570,11570,11570,0
20230824,123400,51863400,11570,11570,11570,11570,0
20230824,123300,51863400,11570,11570,11570,11570,0
20230824,123200,51863400,11570,11570,11570,11570,0
20230824,123100,51863400,11570,11570,11570,11570,0
20230824,123000,51863400,11570,11570,11570,11570,0
20230824,122900,51863400,11570,11570,11570,11570,0
20230824,122800,51863400,11570,11570,11570,11570,14
20230824,122700,51701420,11540,11540,11540,11540,0
20230824,122600,51701420,11540,11540,11540,11540,0
20230824,122500,51701420,11540,11540,11540,11540,0
20230824,122400,51701420,11540,11540,11540,11540,0
20230824,122300,51701420,11540,11540,11540,11540,0
20230824,122200,51701420,11540,11540,11540,11540,0
20230824,122100,51701420,11540,11540,11540,11540,0
20230824,122000,51701420,11540,11540,11540,11540,0
20230824,121900,51701420,11540,11540,11540,11540,0
20230824,121800,51701420,11540,11540,11540,11540,0
20230824,121700,51701420,11540,11540,11540,11540,0
20230824,121600,51701420,11540,11550,11550,11540,979
20230824,121500,40403520,11560,11560,11560,11560,1
20230824,121400,40391960,11570,11570,11570,11570,0
20230824,121300,40391960,11570,11570,11570,11570,0
20230824,121200,40391960,11570,11570,11570,11570,0
20230824,121100,40391960,11570,11570,11570,11570,0
20230824,121000,40391960,11570,11570,11570,11570,12
20230824,120900,40253120,11570,11570,11570,11570,0
20230824,120800,40253120,11570,11570,11570,11570,8
20230824,120700,40160560,11570,11570,11570,11570,0
20230824,120600,40160560,11570,11570,11570,11570,0
20230824,120500,40160560,11570,11570,11570,11570,0
20230824,120400,40160560,11570,11570,11570,11570,0
20230824,120300,40160560,11570,11570,11570,11570,0
20230824,120200,40160560,11570,11570,11570,11570,0
20230824,120100,40160560,11570,11570,11570,11570,0
20230824,120000,40160560,11570,11570,11570,11570,13
20230824,115900,40010150,11580,11580,11580,11580,0
20230824,115800,40010150,11580,11580,11580,11580,0
20230824,115700,40010150,11580,11580,11580,11580,0
20230824,115600,40010150,11580,11580,11580,11580,0
20230824,115500,40010150,11580,11580,11580,11580,0
20230824,115400,40010150,11580,11580,11580,11580,0
20230824,115300,40010150,11580,11580,11580,11580,0
20230824,115200,40010150,11580,11580,11580,11580,0
20230824,115100,40010150,11580,11580,11580,11580,14
20230824,115000,39848030,11580,11580,11580,11580,5
20230824,114900,39790130,11580,11580,11580,11580,0
20230824,114800,39790130,11580,11580,11580,11580,0
20230824,114700,39790130,11580,11580,11580,11580,0
20230824,114600,39790130,11580,11580,11580,11580,0
20230824,114500,39790130,11580,11580,11580,11580,0
20230824,114400,39790130,11580,11580,11580,11580,0
20230824,114300,39790130,11580,11580,11580,11580,12
20230824,114200,39651170,11560,11560,11560,11560,0
20230824,114100,39651170,11560,11560,11560,11560,3
20230824,114000,39616490,11590,11590,11590,11590,0
20230824,113900,39616490,11590,11590,11590,11590,0
20230824,113800,39616490,11590,11590,11590,11590,0
20230824,113700,39616490,11590,11590,11590,11590,0
20230824,113600,39616490,11590,11590,11590,11590,0
20230824,113500,39616490,11590,11590,11590,11590,0
20230824,113400,39616490,11590,11590,11590,11590,6
20230824,113300,39546950,11590,11590,11590,11590,0
20230824,113200,39546950,11590,11590,11590,11590,0
20230824,113100,39546950,11590,11590,11590,11590,0
20230824,113000,39546950,11590,11590,11590,11590,0
20230824,112900,39546950,11590,11590,11590,11590,0
20230824,112800,39546950,11590,11580,11590,11540,492
20230824,112700,33865810,11590,11590,11590,11590,0
20230824,112600,33865810,11590,11610,11610,11590,28
20230824,112500,33540980,11680,11680,11680,11680,0
20230824,112400,33540980,11680,11680,11680,11680,0
20230824,112300,33540980,11680,11680,11680,11680,0
20230824,112200,33540980,11680,11680,11680,11680,0
20230824,112100,33540980,11680,11680,11680,11680,13
20230824,112000,33389140,11680,11680,11680,11680,0
20230824,111900,33389140,11680,11680,11680,11680,0
20230824,111800,33389140,11680,11680,11680,11680,0
20230824,111700,33389140,11680,11680,11680,11680,0
20230824,111600,33389140,11680,11680,11680,11680,0
20230824,111500,33389140,11680,11680,11680,11680,0
20230824,111400,33389140,11680,11680,11680,11680,0
20230824,111300,33389140,11680,11680,11680,11680,13
20230824,111200,33237300,11700,11700,11700,11700,0
20230824,111100,33237300,11700,11700,11700,11700,0
20230824,111000,33237300,11700,11700,11700,11700,0
20230824,110900,33237300,11700,11700,11700,11700,0
20230824,110800,33237300,11700,11700,11700,11700,8
20230824,110700,33143700,11600,11590,11600,11590,592
20230824,110600,26276530,11590,11590,11590,11590,0
20230824,110500,26276530,11590,11550,11590,11550,126
20230824,110400,24818510,11550,11550,11550,11550,0
20230824,110300,24818510,11550,11540,11550,11540,92
20230824,110200,23756810,11560,11560,11560,11560,0
20230824,110100,23756810,11560,11550,11560,11540,824
20230824,110000,14243470,11550,11540,11550,11540,114
20230824,105900,12927770,11550,11550,11550,11550,2
20230824,105800,12904670,11550,11550,11550,11550,0
20230824,105700,12904670,11550,11550,11550,11550,0
20230824,105600,12904670,11550,11550,11550,11550,8
20230824,105500,12812270,11540,11540,11540,11540,0
20230824,105400,12812270,11540,11540,11540,11540,0
20230824,105300,12812270,11540,11540,11540,11540,0
20230824,105200,12812270,11540,11540,11540,11540,0
20230824,105100,12812270,11540,11540,11540,11540,2
20230824,105000,12789190,11550,11540,11550,11540,359
20230824,104900,8645940,11540,11540,11540,11540,1
20230824,104800,8634400,11540,11540,11540,11540,0
20230824,104700,8634400,11540,11540,11540,11540,0
20230824,104600,8634400,11540,11540,11540,11540,0
20230824,104500,8634400,11540,11540,11540,11540,0
20230824,104400,8634400,11540,11540,11540,11540,0
20230824,104300,8634400,11540,11540,11540,11540,0
20230824,104200,8634400,11540,11540,11540,11540,0
20230824,104100,8634400,11540,11540,11540,11540,0
20230824,104000,8634400,11540,11540,11540,11540,8
20230824,103900,8542080,11540,11540,11540,11540,10
20230824,103800,8426680,11540,11540,11540,11540,0
20230824,103700,8426680,11540,11540,11540,11540,1
20230824,103600,8415140,11540,11540,11540,11540,0
20230824,103500,8415140,11540,11540,11540,11540,0
20230824,103400,8415140,11540,11540,11540,11540,0
20230824,103300,8415140,11540,11540,11540,11540,0
20230824,103200,8415140,11540,11530,11540,11530,13
20230824,103100,8265190,11540,11500,11540,11480,515
20230824,103000,2349330,11540,11540,11540,11540,0
20230824,102900,2349330,11540,11540,11540,11540,0
20230824,102800,2349330,11540,11540,11540,11540,1
20230824,102700,2337790,11540,11540,11540,11540,0
20230824,102600,2337790,11540,11540,11540,11540,0
20230824,102500,2337790,11540,11540,11540,11540,0
20230824,102400,2337790,11540,11540,11540,11540,0
20230824,102300,2337790,11540,11540,11540,11540,0
20230824,102200,2337790,11540,11540,11540,11540,0
20230824,102100,2337790,11540,11540,11540,11540,3
20230824,102000,2303170,11550,11540,11550,11540,25
20230824,101900,2014440,11550,11550,11550,11550,0
20230824,101800,2014440,11550,11510,11550,11510,121
20230824,101700,621510,11560,11560,11560,11560,0
20230824,101600,621510,11560,11560,11560,11560,0
20230824,101500,621510,11560,11560,11560,11560,0
20230824,101400,621510,11560,11560,11560,11560,0
20230824,101300,621510,11560,11560,11560,11560,3
20230824,101200,586830,11560,11560,11560,11560,0
20230824,101100,586830,11560,11560,11560,11560,0
20230824,101000,586830,11560,11560,11560,11560,0
20230824,100900,586830,11560,11560,11560,11560,0
20230824,100800,586830,11560,11560,11560,11560,0
20230824,100700,586830,11560,11560,11560,11560,0
20230824,100600,586830,11560,11560,11560,11560,0
20230824,100500,586830,11560,11560,11560,11560,0
20230824,100400,586830,11560,11560,11560,11560,0
20230824,100300,586830,11560,11560,11560,11560,0
20230824,100200,586830,11560,11560,11560,11560,0
20230824,100100,586830,11560,11560,11560,11560,0
20230824,100000,586830,11560,11560,11560,11560,1
20230824,095900,575270,11560,11560,11560,11560,0
20230824,095800,575270,11560,11560,11560,11560,0
20230824,095700,575270,11560,11560,11560,11560,0
20230824,095600,575270,11560,11560,11560,11560,0
20230824,095500,575270,11560,11560,11560,11560,0
20230824,095400,575270,11560,11560,11560,11560,0
20230824,095300,575270,11560,11560,11560,11560,0
20230824,095200,575270,11560,11560,11560,11560,0
20230824,095100,575270,11560,11560,11560,11560,0
20230824,095000,575270,11560,11560,11560,11560,0
20230824,094900,575270,11560,11560,11560,11560,0
20230824,094800,575270,11560,11560,11560,11560,0
20230824,094700,575270,11560,11560,11560,11560,0
20230824,094600,575270,11560,11560,11560,11560,1
20230824,094500,563710,11570,11570,11570,11570,0
20230824,094400,563710,11570,11570,11570,11570,0
20230824,094300,563710,11570,11570,11570,11570,0
20230824,094200,563710,11570,11570,11570,11570,0
20230824,094100,563710,11570,11570,11570,11570,0
20230824,094000,563710,11570,11570,11570,11570,0
20230824,093900,563710,11570,11570,11570,11570,0
20230824,093800,563710,11570,11570,11570,11570,0
20230824,093700,563710,11570,11570,11570,11570,1
20230824,093600,552140,11500,11500,11500,11500,0
20230824,093500,552140,11500,11500,11500,11500,0
20230824,093400,552140,11500,11500,11500,11500,0
20230824,093300,552140,11500,11500,11500,11500,0
20230824,093200,552140,11500,11500,11500,11500,0
20230824,093100,552140,11500,11500,11500,11500,0
20230824,093000,552140,11500,11500,11500,11500,2
20230824,092900,529140,11500,11500,11500,11500,1
20230824,092800,517640,11500,11500,11500,11500,0
20230824,092700,517640,11500,11500,11500,11500,0
20230824,092600,517640,11500,11500,11500,11500,0
20230824,092500,517640,11500,11500,11500,11500,0
20230824,092400,517640,11500,11500,11500,11500,12
20230824,092300,379640,11500,11500,11500,11500,0
20230824,092200,379640,11500,11500,11500,11500,0
20230824,092100,379640,11500,11500,11500,11500,0
20230824,092000,379640,11500,11500,11500,11500,0
20230824,091900,379640,11500,11500,11500,11500,0
20230824,091800,379640,11500,11500,11500,11500,0
20230824,091700,379640,11500,11500,11500,11500,0
20230824,091600,379640,11500,11500,11500,11500,0
20230824,091500,379640,11500,11500,11500,11500,0
20230824,091400,379640,11500,11500,11500,11500,1
20230824,091300,368140,11500,11500,11500,11500,0
20230824,091200,368140,11500,11500,11500,11500,0
20230824,091100,368140,11500,11500,11500,11500,0
20230824,091000,368140,11500,11500,11500,11500,0
20230824,090900,368140,11500,11570,11570,11500,3
20230824,090800,333500,11500,11500,11500,11500,1
20230824,090700,322000,11500,11500,11500,11500,0
20230824,090600,322000,11500,11500,11500,11500,0
20230824,090500,322000,11500,11500,11500,11500,0
20230824,090400,322000,11500,11500,11500,11500,0
20230824,090300,322000,11500,11500,11500,11500,0
20230824,090200,322000,11500,11500,11500,11500,0
20230824,090100,322000,11500,11500,11500,11500,0
20230824,090000,322000,11500,11500,11500,11500,28