KissMeData/083550/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,31930570,5080,5080,5080,5080,304
20230824,193600,31930570,5080,5080,5080,5080,0
20230824,193500,31930570,5080,5080,5080,5080,0
20230824,193400,31930570,5080,5080,5080,5080,0
20230824,193300,31930570,5080,5080,5080,5080,0
20230824,193200,31930570,5080,5080,5080,5080,0
20230824,193100,31930570,5080,5080,5080,5080,0
20230824,193000,31930570,5080,5080,5080,5080,0
20230824,192900,31930570,5080,5080,5080,5080,0
20230824,192800,31930570,5080,5080,5080,5080,0
20230824,192700,31930570,5080,5080,5080,5080,0
20230824,192600,31930570,5080,5080,5080,5080,0
20230824,192500,31930570,5080,5080,5080,5080,0
20230824,192400,31930570,5080,5080,5080,5080,0
20230824,192300,31930570,5080,5080,5080,5080,0
20230824,192200,31930570,5080,5080,5080,5080,0
20230824,192100,31930570,5080,5080,5080,5080,0
20230824,192000,31930570,5080,5080,5080,5080,0
20230824,191900,31930570,5080,5080,5080,5080,0
20230824,191800,31930570,5080,5080,5080,5080,0
20230824,191700,31930570,5080,5080,5080,5080,0
20230824,191600,31930570,5080,5080,5080,5080,0
20230824,191500,31930570,5080,5080,5080,5080,0
20230824,191400,31930570,5080,5080,5080,5080,0
20230824,191300,31930570,5080,5080,5080,5080,0
20230824,191200,31930570,5080,5080,5080,5080,0
20230824,191100,31930570,5080,5080,5080,5080,0
20230824,191000,31930570,5080,5080,5080,5080,0
20230824,190900,31930570,5080,5080,5080,5080,0
20230824,190800,31930570,5080,5080,5080,5080,0
20230824,190700,31930570,5080,5080,5080,5080,304
20230824,190600,31930570,5080,5080,5080,5080,0
20230824,190500,31930570,5080,5080,5080,5080,0
20230824,190400,31930570,5080,5080,5080,5080,0
20230824,190300,31930570,5080,5080,5080,5080,0
20230824,190200,31930570,5080,5080,5080,5080,0
20230824,190100,31930570,5080,5080,5080,5080,0
20230824,190000,31930570,5080,5080,5080,5080,0
20230824,185900,31930570,5080,5080,5080,5080,0
20230824,185800,31930570,5080,5080,5080,5080,0
20230824,185700,31930570,5080,5080,5080,5080,0
20230824,185600,31930570,5080,5080,5080,5080,0
20230824,185500,31930570,5080,5080,5080,5080,0
20230824,185400,31930570,5080,5080,5080,5080,0
20230824,185300,31930570,5080,5080,5080,5080,0
20230824,185200,31930570,5080,5080,5080,5080,0
20230824,185100,31930570,5080,5080,5080,5080,0
20230824,185000,31930570,5080,5080,5080,5080,0
20230824,184900,31930570,5080,5080,5080,5080,0
20230824,184800,31930570,5080,5080,5080,5080,0
20230824,184700,31930570,5080,5080,5080,5080,0
20230824,184600,31930570,5080,5080,5080,5080,0
20230824,184500,31930570,5080,5080,5080,5080,0
20230824,184400,31930570,5080,5080,5080,5080,0
20230824,184300,31930570,5080,5080,5080,5080,0
20230824,184200,31930570,5080,5080,5080,5080,0
20230824,184100,31930570,5080,5080,5080,5080,0
20230824,184000,31930570,5080,5080,5080,5080,0
20230824,183900,31930570,5080,5080,5080,5080,0
20230824,183800,31930570,5080,5080,5080,5080,0
20230824,183700,31930570,5080,5080,5080,5080,304
20230824,183600,31930570,5080,5080,5080,5080,0
20230824,183500,31930570,5080,5080,5080,5080,0
20230824,183400,31930570,5080,5080,5080,5080,0
20230824,183300,31930570,5080,5080,5080,5080,0
20230824,183200,31930570,5080,5080,5080,5080,0
20230824,183100,31930570,5080,5080,5080,5080,0
20230824,183000,31930570,5080,5080,5080,5080,0
20230824,182900,31930570,5080,5080,5080,5080,0
20230824,182800,31930570,5080,5080,5080,5080,0
20230824,182700,31930570,5080,5080,5080,5080,0
20230824,182600,31930570,5080,5080,5080,5080,0
20230824,182500,31930570,5080,5080,5080,5080,0
20230824,182400,31930570,5080,5080,5080,5080,0
20230824,182300,31930570,5080,5080,5080,5080,0
20230824,182200,31930570,5080,5080,5080,5080,0
20230824,182100,31930570,5080,5080,5080,5080,0
20230824,182000,31930570,5080,5080,5080,5080,0
20230824,181900,31930570,5080,5080,5080,5080,0
20230824,181800,31930570,5080,5080,5080,5080,0
20230824,181700,31930570,5080,5080,5080,5080,0
20230824,181600,31930570,5080,5080,5080,5080,0
20230824,181500,31930570,5080,5080,5080,5080,0
20230824,181400,31930570,5080,5080,5080,5080,0
20230824,181300,31930570,5080,5080,5080,5080,0
20230824,181200,31930570,5080,5080,5080,5080,0
20230824,181100,31930570,5080,5080,5080,5080,0
20230824,181000,31930570,5080,5080,5080,5080,0
20230824,180900,31930570,5080,5080,5080,5080,0
20230824,180800,31930570,5080,5080,5080,5080,0
20230824,180700,31930570,5080,5080,5080,5080,304
20230824,180600,31930570,5080,5080,5080,5080,0
20230824,180500,31930570,5080,5080,5080,5080,0
20230824,180400,31930570,5080,5080,5080,5080,0
20230824,180300,31930570,5080,5080,5080,5080,0
20230824,180200,31930570,5080,5080,5080,5080,0
20230824,180100,31930570,5080,5080,5080,5080,0
20230824,180000,31930570,5080,5080,5080,5080,0
20230824,175900,31930570,5080,5080,5080,5080,0
20230824,175800,31930570,5080,5080,5080,5080,0
20230824,175700,31930570,5080,5080,5080,5080,0
20230824,175600,31930570,5080,5080,5080,5080,0
20230824,175500,31930570,5080,5080,5080,5080,0
20230824,175400,31930570,5080,5080,5080,5080,0
20230824,175300,31930570,5080,5080,5080,5080,0
20230824,175200,31930570,5080,5080,5080,5080,0
20230824,175100,31930570,5080,5080,5080,5080,0
20230824,175000,31930570,5080,5080,5080,5080,0
20230824,174900,31930570,5080,5080,5080,5080,0
20230824,174800,31930570,5080,5080,5080,5080,0
20230824,174700,31930570,5080,5080,5080,5080,0
20230824,174600,31930570,5080,5080,5080,5080,0
20230824,174500,31930570,5080,5080,5080,5080,0
20230824,174400,31930570,5080,5080,5080,5080,0
20230824,174300,31930570,5080,5080,5080,5080,0
20230824,174200,31930570,5080,5080,5080,5080,0
20230824,174100,31930570,5080,5080,5080,5080,0
20230824,174000,31930570,5080,5080,5080,5080,0
20230824,173900,31930570,5080,5080,5080,5080,0
20230824,173800,31930570,5080,5080,5080,5080,0
20230824,173700,31930570,5080,5080,5080,5080,304
20230824,173600,31930570,5080,5080,5080,5080,0
20230824,173500,31930570,5080,5080,5080,5080,0
20230824,173400,31930570,5080,5080,5080,5080,0
20230824,173300,31930570,5080,5080,5080,5080,0
20230824,173200,31930570,5080,5080,5080,5080,0
20230824,173100,31930570,5080,5080,5080,5080,0
20230824,173000,31930570,5080,5080,5080,5080,0
20230824,172900,31930570,5080,5080,5080,5080,0
20230824,172800,31930570,5080,5080,5080,5080,0
20230824,172700,31930570,5080,5080,5080,5080,0
20230824,172600,31930570,5080,5080,5080,5080,0
20230824,172500,31930570,5080,5080,5080,5080,0
20230824,172400,31930570,5080,5080,5080,5080,0
20230824,172300,31930570,5080,5080,5080,5080,0
20230824,172200,31930570,5080,5080,5080,5080,0
20230824,172100,31930570,5080,5080,5080,5080,0
20230824,172000,31930570,5080,5080,5080,5080,0
20230824,171900,31930570,5080,5080,5080,5080,0
20230824,171800,31930570,5080,5080,5080,5080,0
20230824,171700,31930570,5080,5080,5080,5080,0
20230824,171600,31930570,5080,5080,5080,5080,0
20230824,171500,31930570,5080,5080,5080,5080,0
20230824,171400,31930570,5080,5080,5080,5080,0
20230824,171300,31930570,5080,5080,5080,5080,0
20230824,171200,31930570,5080,5080,5080,5080,0
20230824,171100,31930570,5080,5080,5080,5080,0
20230824,171000,31930570,5080,5080,5080,5080,0
20230824,170900,31930570,5080,5080,5080,5080,0
20230824,170800,31930570,5080,5080,5080,5080,0
20230824,170700,31930570,5080,5080,5080,5080,304
20230824,170600,31930570,5080,5080,5080,5080,0
20230824,170500,31930570,5080,5080,5080,5080,0
20230824,170400,31930570,5080,5080,5080,5080,0
20230824,170300,31930570,5080,5080,5080,5080,0
20230824,170200,31930570,5080,5080,5080,5080,0
20230824,170100,31930570,5080,5080,5080,5080,0
20230824,170000,31930570,5080,5080,5080,5080,0
20230824,165900,31930570,5080,5080,5080,5080,0
20230824,165800,31930570,5080,5080,5080,5080,0
20230824,165700,31930570,5080,5080,5080,5080,0
20230824,165600,31930570,5080,5080,5080,5080,0
20230824,165500,31930570,5080,5080,5080,5080,0
20230824,165400,31930570,5080,5080,5080,5080,0
20230824,165300,31930570,5080,5080,5080,5080,0
20230824,165200,31930570,5080,5080,5080,5080,0
20230824,165100,31930570,5080,5080,5080,5080,0
20230824,165000,31930570,5080,5080,5080,5080,0
20230824,164900,31930570,5080,5080,5080,5080,0
20230824,164800,31930570,5080,5080,5080,5080,0
20230824,164700,31930570,5080,5080,5080,5080,0
20230824,164600,31930570,5080,5080,5080,5080,0
20230824,164500,31930570,5080,5080,5080,5080,0
20230824,164400,31930570,5080,5080,5080,5080,0
20230824,164300,31930570,5080,5080,5080,5080,0
20230824,164200,31930570,5080,5080,5080,5080,0
20230824,164100,31930570,5080,5080,5080,5080,0
20230824,164000,31930570,5080,5080,5080,5080,0
20230824,163900,31930570,5080,5080,5080,5080,0
20230824,163800,31930570,5080,5080,5080,5080,0
20230824,163700,31930570,5080,5080,5080,5080,304
20230824,163600,31930570,5080,5080,5080,5080,0
20230824,163500,31930570,5080,5080,5080,5080,0
20230824,163400,31930570,5080,5080,5080,5080,0
20230824,163300,31930570,5080,5080,5080,5080,0
20230824,163200,31930570,5080,5080,5080,5080,0
20230824,163100,31930570,5080,5080,5080,5080,0
20230824,163000,31930570,5080,5080,5080,5080,0
20230824,162900,31930570,5080,5080,5080,5080,0
20230824,162800,31930570,5080,5080,5080,5080,0
20230824,162700,31930570,5080,5080,5080,5080,0
20230824,162600,31930570,5080,5080,5080,5080,0
20230824,162500,31930570,5080,5080,5080,5080,0
20230824,162400,31930570,5080,5080,5080,5080,0
20230824,162300,31930570,5080,5080,5080,5080,0
20230824,162200,31930570,5080,5080,5080,5080,0
20230824,162100,31930570,5080,5080,5080,5080,0
20230824,162000,31930570,5080,5080,5080,5080,0
20230824,161900,31930570,5080,5080,5080,5080,0
20230824,161800,31930570,5080,5080,5080,5080,0
20230824,161700,31930570,5080,5080,5080,5080,0
20230824,161600,31930570,5080,5080,5080,5080,0
20230824,161500,31930570,5080,5080,5080,5080,0
20230824,161400,31930570,5080,5080,5080,5080,0
20230824,161300,31930570,5080,5080,5080,5080,0
20230824,161200,31930570,5080,5080,5080,5080,0
20230824,161100,31930570,5080,5080,5080,5080,0
20230824,161000,31930570,5080,5080,5080,5080,0
20230824,160900,31930570,5080,5080,5080,5080,0
20230824,160800,31930570,5080,5080,5080,5080,0
20230824,160700,31930570,5080,5080,5080,5080,304
20230824,160600,31930570,5080,5080,5080,5080,0
20230824,160500,31930570,5080,5080,5080,5080,0
20230824,160400,31930570,5080,5080,5080,5080,0
20230824,160300,31930570,5080,5080,5080,5080,0
20230824,160200,31930570,5080,5080,5080,5080,0
20230824,160100,31930570,5080,5080,5080,5080,0
20230824,160000,31930570,5080,5080,5080,5080,0
20230824,155900,31930570,5080,5080,5080,5080,0
20230824,155800,31930570,5080,5080,5080,5080,0
20230824,155700,31930570,5080,5080,5080,5080,0
20230824,155600,31930570,5080,5080,5080,5080,0
20230824,155500,31930570,5080,5080,5080,5080,0
20230824,155400,31930570,5080,5080,5080,5080,0
20230824,155300,31930570,5080,5080,5080,5080,0
20230824,155200,31930570,5080,5080,5080,5080,0
20230824,155100,31930570,5080,5080,5080,5080,0
20230824,155000,31930570,5080,5080,5080,5080,0
20230824,154900,31930570,5080,5080,5080,5080,0
20230824,154800,31930570,5080,5080,5080,5080,0
20230824,154700,31930570,5080,5080,5080,5080,0
20230824,154600,31930570,5080,5080,5080,5080,0
20230824,154500,31930570,5080,5080,5080,5080,0
20230824,154400,31930570,5080,5080,5080,5080,0
20230824,154300,31930570,5080,5080,5080,5080,0
20230824,154200,31930570,5080,5080,5080,5080,0
20230824,154100,31930570,5080,5080,5080,5080,0
20230824,154000,31930570,5080,5080,5080,5080,0
20230824,153900,31930570,5080,5080,5080,5080,0
20230824,153800,31930570,5080,5080,5080,5080,0
20230824,153700,31930570,5080,5080,5080,5080,304
20230824,153600,31930570,5080,5080,5080,5080,0
20230824,153500,31930570,5080,5080,5080,5080,0
20230824,153400,31930570,5080,5080,5080,5080,0
20230824,153300,31930570,5080,5080,5080,5080,0
20230824,153200,31930570,5080,5080,5080,5080,0
20230824,153100,31930570,5080,5080,5080,5080,0
20230824,153000,31930570,5080,5080,5080,5080,304
20230824,152900,30386250,5060,5060,5060,5060,0
20230824,152800,30386250,5060,5060,5060,5060,0
20230824,152700,30386250,5060,5060,5060,5060,0
20230824,152600,30386250,5060,5060,5060,5060,0
20230824,152500,30386250,5060,5060,5060,5060,0
20230824,152400,30386250,5060,5060,5060,5060,0
20230824,152300,30386250,5060,5060,5060,5060,0
20230824,152200,30386250,5060,5060,5060,5060,0
20230824,152100,30386250,5060,5060,5060,5060,0
20230824,152000,30386250,5060,5060,5060,5060,0
20230824,151900,30386250,5060,5060,5060,5060,0
20230824,151800,30386250,5060,5060,5060,5060,0
20230824,151700,30386250,5060,5060,5060,5060,0
20230824,151600,30386250,5060,5060,5060,5060,5
20230824,151500,30360950,5070,5070,5070,5070,2
20230824,151400,30350810,5070,5070,5070,5070,0
20230824,151300,30350810,5070,5070,5070,5070,0
20230824,151200,30350810,5070,5070,5070,5070,0
20230824,151100,30350810,5070,5070,5070,5070,0
20230824,151000,30350810,5070,5060,5070,5050,126
20230824,150900,29713210,5070,5070,5070,5070,0
20230824,150800,29713210,5070,5070,5070,5070,0
20230824,150700,29713210,5070,5070,5070,5070,0
20230824,150600,29713210,5070,5070,5070,5070,0
20230824,150500,29713210,5070,5070,5070,5070,0
20230824,150400,29713210,5070,5070,5070,5070,2
20230824,150300,29703070,5070,5080,5080,5070,3
20230824,150200,29687840,5070,5070,5070,5070,0
20230824,150100,29687840,5070,5070,5070,5070,0
20230824,150000,29687840,5070,5070,5070,5070,0
20230824,145900,29687840,5070,5070,5070,5070,0
20230824,145800,29687840,5070,5070,5070,5070,0
20230824,145700,29687840,5070,5070,5070,5070,0
20230824,145600,29687840,5070,5070,5070,5070,0
20230824,145500,29687840,5070,5070,5070,5070,7
20230824,145400,29652350,5060,5060,5060,5060,0
20230824,145300,29652350,5060,5060,5060,5060,2
20230824,145200,29642230,5050,5060,5060,5050,300
20230824,145100,28127220,5080,5080,5080,5080,0
20230824,145000,28127220,5080,5070,5080,5070,10
20230824,144900,28076490,5060,5060,5060,5060,0
20230824,144800,28076490,5060,5060,5060,5060,5
20230824,144700,28051190,5060,5060,5060,5060,9
20230824,144600,28005650,5080,5060,5080,5060,304
20230824,144500,26467110,5070,5070,5070,5070,0
20230824,144400,26467110,5070,5070,5070,5070,0
20230824,144300,26467110,5070,5070,5070,5070,0
20230824,144200,26467110,5070,5070,5070,5070,0
20230824,144100,26467110,5070,5070,5070,5070,0
20230824,144000,26467110,5070,5070,5070,5070,10
20230824,143900,26416410,5060,5060,5060,5060,0
20230824,143800,26416410,5060,5060,5060,5060,1
20230824,143700,26411350,5060,5060,5060,5060,1
20230824,143600,26406290,5060,5060,5060,5060,0
20230824,143500,26406290,5060,5060,5060,5060,12
20230824,143400,26345570,5060,5060,5060,5060,0
20230824,143300,26345570,5060,5060,5060,5060,0
20230824,143200,26345570,5060,5060,5060,5060,0
20230824,143100,26345570,5060,5060,5060,5060,0
20230824,143000,26345570,5060,5060,5060,5060,59
20230824,142900,26047030,5070,5070,5070,5070,0
20230824,142800,26047030,5070,5070,5070,5070,0
20230824,142700,26047030,5070,5070,5070,5070,0
20230824,142600,26047030,5070,5070,5070,5070,0
20230824,142500,26047030,5070,5070,5070,5070,0
20230824,142400,26047030,5070,5070,5070,5070,0
20230824,142300,26047030,5070,5070,5070,5070,2
20230824,142200,26036890,5060,5060,5060,5060,2
20230824,142100,26026770,5070,5070,5070,5070,37
20230824,142000,25839180,5070,5070,5070,5070,67
20230824,141900,25499490,5070,5070,5070,5070,0
20230824,141800,25499490,5070,5070,5070,5070,0
20230824,141700,25499490,5070,5070,5070,5070,0
20230824,141600,25499490,5070,5070,5070,5070,0
20230824,141500,25499490,5070,5070,5070,5070,6
20230824,141400,25469070,5080,5080,5080,5080,0
20230824,141300,25469070,5080,5080,5080,5080,0
20230824,141200,25469070,5080,5080,5080,5080,0
20230824,141100,25469070,5080,5080,5080,5080,0
20230824,141000,25469070,5080,5080,5080,5080,0
20230824,140900,25469070,5080,5080,5080,5080,0
20230824,140800,25469070,5080,5080,5080,5080,0
20230824,140700,25469070,5080,5080,5080,5080,0
20230824,140600,25469070,5080,5080,5080,5080,0
20230824,140500,25469070,5080,5080,5080,5080,0
20230824,140400,25469070,5080,5080,5080,5080,0
20230824,140300,25469070,5080,5080,5080,5080,0
20230824,140200,25469070,5080,5080,5080,5080,0
20230824,140100,25469070,5080,5080,5080,5080,0
20230824,140000,25469070,5080,5080,5080,5080,0
20230824,135900,25469070,5080,5070,5080,5070,10
20230824,135800,25418310,5070,5070,5070,5070,0
20230824,135700,25418310,5070,5070,5070,5070,0
20230824,135600,25418310,5070,5070,5070,5070,0
20230824,135500,25418310,5070,5070,5070,5070,2
20230824,135400,25408170,5080,5080,5080,5080,0
20230824,135300,25408170,5080,5070,5080,5070,70
20230824,135200,25052590,5080,5080,5080,5080,0
20230824,135100,25052590,5080,5080,5080,5080,0
20230824,135000,25052590,5080,5070,5080,5070,13
20230824,134900,24986600,5080,5080,5080,5080,0
20230824,134800,24986600,5080,5070,5080,5070,11
20230824,134700,24930730,5080,5070,5080,5070,22
20230824,134600,24818990,5080,5070,5080,5070,10
20230824,134500,24768210,5070,5070,5070,5070,0
20230824,134400,24768210,5070,5070,5070,5070,0
20230824,134300,24768210,5070,5070,5070,5070,0
20230824,134200,24768210,5070,5070,5070,5070,0
20230824,134100,24768210,5070,5070,5070,5070,0
20230824,134000,24768210,5070,5070,5070,5070,0
20230824,133900,24768210,5070,5070,5070,5070,0
20230824,133800,24768210,5070,5070,5070,5070,0
20230824,133700,24768210,5070,5070,5070,5070,2
20230824,133600,24758070,5070,5070,5070,5070,0
20230824,133500,24758070,5070,5070,5070,5070,0
20230824,133400,24758070,5070,5070,5070,5070,2
20230824,133300,24747930,5070,5070,5070,5070,0
20230824,133200,24747930,5070,5070,5070,5070,1
20230824,133100,24742860,5070,5070,5070,5070,1
20230824,133000,24737790,5070,5070,5070,5070,0
20230824,132900,24737790,5070,5070,5070,5070,0
20230824,132800,24737790,5070,5070,5070,5070,0
20230824,132700,24737790,5070,5070,5070,5070,621
20230824,132600,21589320,5070,5070,5070,5070,0
20230824,132500,21589320,5070,5070,5070,5070,0
20230824,132400,21589320,5070,5070,5070,5070,0
20230824,132300,21589320,5070,5070,5070,5070,0
20230824,132200,21589320,5070,5070,5070,5070,0
20230824,132100,21589320,5070,5070,5070,5070,0
20230824,132000,21589320,5070,5070,5070,5070,0
20230824,131900,21589320,5070,5070,5070,5070,0
20230824,131800,21589320,5070,5070,5070,5070,0
20230824,131700,21589320,5070,5070,5070,5070,0
20230824,131600,21589320,5070,5070,5070,5070,0
20230824,131500,21589320,5070,5070,5070,5070,10
20230824,131400,21538620,5060,5060,5060,5060,1
20230824,131300,21533560,5060,5060,5060,5060,1
20230824,131200,21528500,5060,5060,5060,5060,0
20230824,131100,21528500,5060,5060,5060,5060,1
20230824,131000,21523440,5060,5060,5060,5060,2
20230824,130900,21513320,5060,5060,5060,5060,5
20230824,130800,21488020,5070,5070,5070,5070,0
20230824,130700,21488020,5070,5070,5070,5070,0
20230824,130600,21488020,5070,5070,5070,5070,0
20230824,130500,21488020,5070,5070,5070,5070,0
20230824,130400,21488020,5070,5070,5070,5070,0
20230824,130300,21488020,5070,5070,5070,5070,0
20230824,130200,21488020,5070,5070,5070,5070,0
20230824,130100,21488020,5070,5070,5070,5070,0
20230824,130000,21488020,5070,5070,5070,5070,1
20230824,125900,21482950,5070,5070,5070,5070,0
20230824,125800,21482950,5070,5070,5070,5070,0
20230824,125700,21482950,5070,5070,5070,5070,5
20230824,125600,21457600,5070,5070,5070,5070,0
20230824,125500,21457600,5070,5070,5070,5070,0
20230824,125400,21457600,5070,5070,5070,5070,0
20230824,125300,21457600,5070,5070,5070,5070,0
20230824,125200,21457600,5070,5070,5070,5070,0
20230824,125100,21457600,5070,5070,5070,5070,0
20230824,125000,21457600,5070,5070,5070,5070,0
20230824,124900,21457600,5070,5070,5070,5070,0
20230824,124800,21457600,5070,5070,5070,5070,2
20230824,124700,21447460,5070,5070,5070,5070,0
20230824,124600,21447460,5070,5070,5070,5070,0
20230824,124500,21447460,5070,5070,5070,5070,0
20230824,124400,21447460,5070,5070,5070,5070,0
20230824,124300,21447460,5070,5070,5070,5070,0
20230824,124200,21447460,5070,5070,5070,5070,0
20230824,124100,21447460,5070,5070,5070,5070,0
20230824,124000,21447460,5070,5070,5070,5070,0
20230824,123900,21447460,5070,5070,5070,5070,0
20230824,123800,21447460,5070,5070,5070,5070,0
20230824,123700,21447460,5070,5070,5070,5070,0
20230824,123600,21447460,5070,5070,5070,5070,0
20230824,123500,21447460,5070,5070,5070,5070,0
20230824,123400,21447460,5070,5070,5070,5070,0
20230824,123300,21447460,5070,5070,5070,5070,0
20230824,123200,21447460,5070,5070,5070,5070,0
20230824,123100,21447460,5070,5070,5070,5070,0
20230824,123000,21447460,5070,5070,5070,5070,0
20230824,122900,21447460,5070,5070,5070,5070,0
20230824,122800,21447460,5070,5070,5070,5070,0
20230824,122700,21447460,5070,5070,5070,5070,0
20230824,122600,21447460,5070,5070,5070,5070,0
20230824,122500,21447460,5070,5070,5070,5070,0
20230824,122400,21447460,5070,5070,5070,5070,0
20230824,122300,21447460,5070,5070,5070,5070,0
20230824,122200,21447460,5070,5070,5070,5070,0
20230824,122100,21447460,5070,5070,5070,5070,0
20230824,122000,21447460,5070,5070,5070,5070,5
20230824,121900,21422110,5060,5060,5060,5060,0
20230824,121800,21422110,5060,5060,5060,5060,0
20230824,121700,21422110,5060,5060,5060,5060,503
20230824,121600,18876930,5060,5060,5060,5060,0
20230824,121500,18876930,5060,5060,5060,5060,0
20230824,121400,18876930,5060,5060,5060,5060,0
20230824,121300,18876930,5060,5060,5060,5060,0
20230824,121200,18876930,5060,5060,5060,5060,0
20230824,121100,18876930,5060,5060,5060,5060,1
20230824,121000,18871870,5070,5070,5070,5070,0
20230824,120900,18871870,5070,5070,5070,5070,0
20230824,120800,18871870,5070,5070,5070,5070,1
20230824,120700,18866800,5070,5070,5070,5070,0
20230824,120600,18866800,5070,5070,5070,5070,0
20230824,120500,18866800,5070,5070,5070,5070,0
20230824,120400,18866800,5070,5070,5070,5070,0
20230824,120300,18866800,5070,5070,5070,5070,0
20230824,120200,18866800,5070,5070,5070,5070,0
20230824,120100,18866800,5070,5070,5070,5070,0
20230824,120000,18866800,5070,5070,5070,5070,0
20230824,115900,18866800,5070,5070,5070,5070,0
20230824,115800,18866800,5070,5070,5070,5070,0
20230824,115700,18866800,5070,5070,5070,5070,7
20230824,115600,18831310,5070,5070,5070,5070,0
20230824,115500,18831310,5070,5070,5070,5070,0
20230824,115400,18831310,5070,5070,5070,5070,0
20230824,115300,18831310,5070,5070,5070,5070,50
20230824,115200,18577810,5070,5070,5070,5070,0
20230824,115100,18577810,5070,5070,5070,5070,5
20230824,115000,18552460,5060,5060,5060,5060,0
20230824,114900,18552460,5060,5060,5060,5060,0
20230824,114800,18552460,5060,5060,5060,5060,0
20230824,114700,18552460,5060,5060,5060,5060,0
20230824,114600,18552460,5060,5060,5060,5060,0
20230824,114500,18552460,5060,5060,5060,5060,0
20230824,114400,18552460,5060,5060,5060,5060,0
20230824,114300,18552460,5060,5060,5060,5060,0
20230824,114200,18552460,5060,5060,5060,5060,0
20230824,114100,18552460,5060,5060,5060,5060,0
20230824,114000,18552460,5060,5060,5060,5060,0
20230824,113900,18552460,5060,5060,5060,5060,0
20230824,113800,18552460,5060,5060,5060,5060,0
20230824,113700,18552460,5060,5060,5060,5060,0
20230824,113600,18552460,5060,5060,5060,5060,0
20230824,113500,18552460,5060,5060,5060,5060,0
20230824,113400,18552460,5060,5060,5060,5060,0
20230824,113300,18552460,5060,5060,5060,5060,0
20230824,113200,18552460,5060,5060,5060,5060,0
20230824,113100,18552460,5060,5060,5060,5060,0
20230824,113000,18552460,5060,5060,5060,5060,0
20230824,112900,18552460,5060,5060,5060,5060,0
20230824,112800,18552460,5060,5060,5060,5060,1
20230824,112700,18547400,5060,5060,5060,5060,0
20230824,112600,18547400,5060,5060,5060,5060,0
20230824,112500,18547400,5060,5060,5060,5060,0
20230824,112400,18547400,5060,5060,5060,5060,0
20230824,112300,18547400,5060,5060,5060,5060,0
20230824,112200,18547400,5060,5060,5060,5060,0
20230824,112100,18547400,5060,5060,5060,5060,0
20230824,112000,18547400,5060,5060,5060,5060,0
20230824,111900,18547400,5060,5060,5060,5060,0
20230824,111800,18547400,5060,5060,5060,5060,0
20230824,111700,18547400,5060,5060,5060,5060,0
20230824,111600,18547400,5060,5060,5060,5060,0
20230824,111500,18547400,5060,5060,5060,5060,0
20230824,111400,18547400,5060,5060,5060,5060,0
20230824,111300,18547400,5060,5060,5060,5060,0
20230824,111200,18547400,5060,5060,5060,5060,0
20230824,111100,18547400,5060,5060,5060,5060,4
20230824,111000,18527160,5060,5060,5060,5060,126
20230824,110900,17889600,5060,5060,5060,5060,0
20230824,110800,17889600,5060,5060,5060,5060,1
20230824,110700,17884540,5060,5060,5060,5060,1
20230824,110600,17879480,5060,5070,5070,5060,40
20230824,110500,17676690,5060,5060,5060,5060,0
20230824,110400,17676690,5060,5060,5060,5060,0
20230824,110300,17676690,5060,5060,5060,5060,0
20230824,110200,17676690,5060,5060,5060,5060,2
20230824,110100,17666570,5060,5060,5060,5060,2
20230824,110000,17656450,5060,5060,5060,5060,64
20230824,105900,17332610,5060,5060,5060,5060,0
20230824,105800,17332610,5060,5060,5060,5060,0
20230824,105700,17332610,5060,5060,5060,5060,0
20230824,105600,17332610,5060,5060,5060,5060,0
20230824,105500,17332610,5060,5060,5060,5060,0
20230824,105400,17332610,5060,5060,5060,5060,0
20230824,105300,17332610,5060,5060,5060,5060,0
20230824,105200,17332610,5060,5060,5060,5060,0
20230824,105100,17332610,5060,5060,5060,5060,0
20230824,105000,17332610,5060,5060,5060,5060,0
20230824,104900,17332610,5060,5060,5060,5060,12
20230824,104800,17271890,5070,5070,5070,5070,0
20230824,104700,17271890,5070,5070,5070,5070,0
20230824,104600,17271890,5070,5070,5070,5070,0
20230824,104500,17271890,5070,5070,5070,5070,0
20230824,104400,17271890,5070,5070,5070,5070,0
20230824,104300,17271890,5070,5070,5070,5070,5
20230824,104200,17246540,5050,5050,5050,5050,0
20230824,104100,17246540,5050,5050,5050,5050,0
20230824,104000,17246540,5050,5050,5050,5050,0
20230824,103900,17246540,5050,5050,5050,5050,0
20230824,103800,17246540,5050,5050,5050,5050,0
20230824,103700,17246540,5050,5050,5050,5050,0
20230824,103600,17246540,5050,5050,5050,5050,0
20230824,103500,17246540,5050,5050,5050,5050,0
20230824,103400,17246540,5050,5050,5050,5050,0
20230824,103300,17246540,5050,5050,5050,5050,0
20230824,103200,17246540,5050,5050,5050,5050,0
20230824,103100,17246540,5050,5050,5050,5050,0
20230824,103000,17246540,5050,5050,5050,5050,0
20230824,102900,17246540,5050,5050,5050,5050,0
20230824,102800,17246540,5050,5050,5050,5050,0
20230824,102700,17246540,5050,5050,5050,5050,0
20230824,102600,17246540,5050,5050,5050,5050,0
20230824,102500,17246540,5050,5050,5050,5050,0
20230824,102400,17246540,5050,5050,5050,5050,0
20230824,102300,17246540,5050,5050,5050,5050,0
20230824,102200,17246540,5050,5050,5050,5050,0
20230824,102100,17246540,5050,5050,5050,5050,0
20230824,102000,17246540,5050,5050,5050,5050,20
20230824,101900,17145540,5080,5080,5080,5080,0
20230824,101800,17145540,5080,5070,5080,5070,784
20230824,101700,13162940,5080,5080,5080,5080,0
20230824,101600,13162940,5080,5080,5080,5080,0
20230824,101500,13162940,5080,5080,5080,5080,0
20230824,101400,13162940,5080,5080,5080,5080,0
20230824,101300,13162940,5080,5080,5080,5080,0
20230824,101200,13162940,5080,5080,5080,5080,0
20230824,101100,13162940,5080,5080,5080,5080,0
20230824,101000,13162940,5080,5080,5080,5080,0
20230824,100900,13162940,5080,5080,5080,5080,0
20230824,100800,13162940,5080,5080,5080,5080,0
20230824,100700,13162940,5080,5080,5080,5080,0
20230824,100600,13162940,5080,5080,5080,5080,0
20230824,100500,13162940,5080,5080,5080,5080,0
20230824,100400,13162940,5080,5080,5080,5080,0
20230824,100300,13162940,5080,5080,5080,5080,0
20230824,100200,13162940,5080,5080,5080,5080,0
20230824,100100,13162940,5080,5080,5080,5080,0
20230824,100000,13162940,5080,5060,5080,5060,50
20230824,095900,12909340,5050,5050,5050,5050,10
20230824,095800,12858840,5060,5060,5060,5060,0
20230824,095700,12858840,5060,5060,5060,5060,0
20230824,095600,12858840,5060,5060,5060,5060,1
20230824,095500,12853780,5060,5030,5060,5030,831
20230824,095400,8659920,5040,5040,5040,5040,0
20230824,095300,8659920,5040,5040,5040,5040,4
20230824,095200,8639760,5040,5040,5040,5040,0
20230824,095100,8639760,5040,5040,5040,5040,1
20230824,095000,8634720,5020,5020,5020,5020,0
20230824,094900,8634720,5020,5020,5020,5020,0
20230824,094800,8634720,5020,5020,5020,5020,0
20230824,094700,8634720,5020,5020,5020,5020,0
20230824,094600,8634720,5020,5020,5020,5020,0
20230824,094500,8634720,5020,5020,5020,5020,0
20230824,094400,8634720,5020,5020,5020,5020,0
20230824,094300,8634720,5020,5020,5020,5020,0
20230824,094200,8634720,5020,5020,5020,5020,0
20230824,094100,8634720,5020,5020,5020,5020,0
20230824,094000,8634720,5020,5020,5020,5020,0
20230824,093900,8634720,5020,5020,5020,5020,0
20230824,093800,8634720,5020,5020,5020,5020,0
20230824,093700,8634720,5020,5020,5020,5020,0
20230824,093600,8634720,5020,5020,5020,5020,7
20230824,093500,8599580,5020,5020,5020,5020,0
20230824,093400,8599580,5020,5020,5020,5020,0
20230824,093300,8599580,5020,5020,5020,5020,60
20230824,093200,8298380,5030,5030,5030,5030,0
20230824,093100,8298380,5030,5030,5030,5030,5
20230824,093000,8273230,5040,5040,5040,5040,0
20230824,092900,8273230,5040,5040,5040,5040,0
20230824,092800,8273230,5040,5030,5040,5030,3
20230824,092700,8258120,5020,5020,5020,5020,0
20230824,092600,8258120,5020,5020,5020,5020,126
20230824,092500,7625600,5010,5010,5010,5010,0
20230824,092400,7625600,5010,5020,5020,5010,397
20230824,092300,5636230,5050,5030,5050,5030,407
20230824,092200,3586080,5030,5030,5030,5030,2
20230824,092100,3576020,5030,5030,5030,5030,71
20230824,092000,3218890,5010,5030,5030,5010,350
20230824,091900,1464040,5030,5030,5030,5030,43
20230824,091800,1247750,5040,5040,5040,5040,0
20230824,091700,1247750,5040,5040,5040,5040,0
20230824,091600,1247750,5040,5040,5040,5040,0
20230824,091500,1247750,5040,5040,5040,5040,0
20230824,091400,1247750,5040,5040,5040,5040,0
20230824,091300,1247750,5040,5040,5040,5040,2
20230824,091200,1237670,5040,5040,5040,5040,5
20230824,091100,1212470,5040,5040,5040,5040,0
20230824,091000,1212470,5040,5040,5040,5040,0
20230824,090900,1212470,5040,5050,5050,5040,136
20230824,090800,526980,5050,5050,5050,5050,5
20230824,090700,501730,5050,5050,5050,5050,0
20230824,090600,501730,5050,5050,5050,5050,0
20230824,090500,501730,5050,5050,5050,5050,0
20230824,090400,501730,5050,5050,5050,5050,0
20230824,090300,501730,5050,5050,5050,5050,0
20230824,090200,501730,5050,5050,5050,5050,10
20230824,090100,451230,5070,5070,5070,5070,0
20230824,090000,451230,5070,5070,5070,5070,89