KissMeData/087600/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193900,74419910,6090,6090,6090,6090,68
20230824,193800,74419910,6090,6090,6090,6090,0
20230824,193700,74419910,6090,6090,6090,6090,0
20230824,193600,74419910,6090,6090,6090,6090,0
20230824,193500,74419910,6090,6090,6090,6090,0
20230824,193400,74419910,6090,6090,6090,6090,0
20230824,193300,74419910,6090,6090,6090,6090,0
20230824,193200,74419910,6090,6090,6090,6090,0
20230824,193100,74419910,6090,6090,6090,6090,0
20230824,193000,74419910,6090,6090,6090,6090,0
20230824,192900,74419910,6090,6090,6090,6090,0
20230824,192800,74419910,6090,6090,6090,6090,0
20230824,192700,74419910,6090,6090,6090,6090,0
20230824,192600,74419910,6090,6090,6090,6090,0
20230824,192500,74419910,6090,6090,6090,6090,0
20230824,192400,74419910,6090,6090,6090,6090,0
20230824,192300,74419910,6090,6090,6090,6090,0
20230824,192200,74419910,6090,6090,6090,6090,0
20230824,192100,74419910,6090,6090,6090,6090,0
20230824,192000,74419910,6090,6090,6090,6090,0
20230824,191900,74419910,6090,6090,6090,6090,0
20230824,191800,74419910,6090,6090,6090,6090,0
20230824,191700,74419910,6090,6090,6090,6090,0
20230824,191600,74419910,6090,6090,6090,6090,0
20230824,191500,74419910,6090,6090,6090,6090,0
20230824,191400,74419910,6090,6090,6090,6090,0
20230824,191300,74419910,6090,6090,6090,6090,0
20230824,191200,74419910,6090,6090,6090,6090,0
20230824,191100,74419910,6090,6090,6090,6090,0
20230824,191000,74419910,6090,6090,6090,6090,0
20230824,190900,74419910,6090,6090,6090,6090,68
20230824,190800,74419910,6090,6090,6090,6090,0
20230824,190700,74419910,6090,6090,6090,6090,0
20230824,190600,74419910,6090,6090,6090,6090,0
20230824,190500,74419910,6090,6090,6090,6090,0
20230824,190400,74419910,6090,6090,6090,6090,0
20230824,190300,74419910,6090,6090,6090,6090,0
20230824,190200,74419910,6090,6090,6090,6090,0
20230824,190100,74419910,6090,6090,6090,6090,0
20230824,190000,74419910,6090,6090,6090,6090,0
20230824,185900,74419910,6090,6090,6090,6090,0
20230824,185800,74419910,6090,6090,6090,6090,0
20230824,185700,74419910,6090,6090,6090,6090,0
20230824,185600,74419910,6090,6090,6090,6090,0
20230824,185500,74419910,6090,6090,6090,6090,0
20230824,185400,74419910,6090,6090,6090,6090,0
20230824,185300,74419910,6090,6090,6090,6090,0
20230824,185200,74419910,6090,6090,6090,6090,0
20230824,185100,74419910,6090,6090,6090,6090,0
20230824,185000,74419910,6090,6090,6090,6090,0
20230824,184900,74419910,6090,6090,6090,6090,0
20230824,184800,74419910,6090,6090,6090,6090,0
20230824,184700,74419910,6090,6090,6090,6090,0
20230824,184600,74419910,6090,6090,6090,6090,0
20230824,184500,74419910,6090,6090,6090,6090,0
20230824,184400,74419910,6090,6090,6090,6090,0
20230824,184300,74419910,6090,6090,6090,6090,0
20230824,184200,74419910,6090,6090,6090,6090,0
20230824,184100,74419910,6090,6090,6090,6090,0
20230824,184000,74419910,6090,6090,6090,6090,0
20230824,183900,74419910,6090,6090,6090,6090,68
20230824,183800,74419910,6090,6090,6090,6090,0
20230824,183700,74419910,6090,6090,6090,6090,0
20230824,183600,74419910,6090,6090,6090,6090,0
20230824,183500,74419910,6090,6090,6090,6090,0
20230824,183400,74419910,6090,6090,6090,6090,0
20230824,183300,74419910,6090,6090,6090,6090,0
20230824,183200,74419910,6090,6090,6090,6090,0
20230824,183100,74419910,6090,6090,6090,6090,0
20230824,183000,74419910,6090,6090,6090,6090,0
20230824,182900,74419910,6090,6090,6090,6090,0
20230824,182800,74419910,6090,6090,6090,6090,0
20230824,182700,74419910,6090,6090,6090,6090,0
20230824,182600,74419910,6090,6090,6090,6090,0
20230824,182500,74419910,6090,6090,6090,6090,0
20230824,182400,74419910,6090,6090,6090,6090,0
20230824,182300,74419910,6090,6090,6090,6090,0
20230824,182200,74419910,6090,6090,6090,6090,0
20230824,182100,74419910,6090,6090,6090,6090,0
20230824,182000,74419910,6090,6090,6090,6090,0
20230824,181900,74419910,6090,6090,6090,6090,0
20230824,181800,74419910,6090,6090,6090,6090,0
20230824,181700,74419910,6090,6090,6090,6090,0
20230824,181600,74419910,6090,6090,6090,6090,0
20230824,181500,74419910,6090,6090,6090,6090,0
20230824,181400,74419910,6090,6090,6090,6090,0
20230824,181300,74419910,6090,6090,6090,6090,0
20230824,181200,74419910,6090,6090,6090,6090,0
20230824,181100,74419910,6090,6090,6090,6090,0
20230824,181000,74419910,6090,6090,6090,6090,0
20230824,180900,74419910,6090,6090,6090,6090,68
20230824,180800,74419910,6090,6090,6090,6090,0
20230824,180700,74419910,6090,6090,6090,6090,0
20230824,180600,74419910,6090,6090,6090,6090,0
20230824,180500,74419910,6090,6090,6090,6090,0
20230824,180400,74419910,6090,6090,6090,6090,0
20230824,180300,74419910,6090,6090,6090,6090,0
20230824,180200,74419910,6090,6090,6090,6090,0
20230824,180100,74419910,6090,6090,6090,6090,0
20230824,180000,74419910,6090,6090,6090,6090,0
20230824,175900,74419910,6090,6090,6090,6090,0
20230824,175800,74419910,6090,6090,6090,6090,0
20230824,175700,74419910,6090,6090,6090,6090,0
20230824,175600,74419910,6090,6090,6090,6090,0
20230824,175500,74419910,6090,6090,6090,6090,0
20230824,175400,74419910,6090,6090,6090,6090,0
20230824,175300,74419910,6090,6090,6090,6090,0
20230824,175200,74419910,6090,6090,6090,6090,0
20230824,175100,74419910,6090,6090,6090,6090,0
20230824,175000,74419910,6090,6090,6090,6090,0
20230824,174900,74419910,6090,6090,6090,6090,0
20230824,174800,74419910,6090,6090,6090,6090,0
20230824,174700,74419910,6090,6090,6090,6090,0
20230824,174600,74419910,6090,6090,6090,6090,0
20230824,174500,74419910,6090,6090,6090,6090,0
20230824,174400,74419910,6090,6090,6090,6090,0
20230824,174300,74419910,6090,6090,6090,6090,0
20230824,174200,74419910,6090,6090,6090,6090,0
20230824,174100,74419910,6090,6090,6090,6090,0
20230824,174000,74419910,6090,6090,6090,6090,0
20230824,173900,74419910,6090,6090,6090,6090,68
20230824,173800,74419910,6090,6090,6090,6090,0
20230824,173700,74419910,6090,6090,6090,6090,0
20230824,173600,74419910,6090,6090,6090,6090,0
20230824,173500,74419910,6090,6090,6090,6090,0
20230824,173400,74419910,6090,6090,6090,6090,0
20230824,173300,74419910,6090,6090,6090,6090,0
20230824,173200,74419910,6090,6090,6090,6090,0
20230824,173100,74419910,6090,6090,6090,6090,0
20230824,173000,74419910,6090,6090,6090,6090,0
20230824,172900,74419910,6090,6090,6090,6090,0
20230824,172800,74419910,6090,6090,6090,6090,0
20230824,172700,74419910,6090,6090,6090,6090,0
20230824,172600,74419910,6090,6090,6090,6090,0
20230824,172500,74419910,6090,6090,6090,6090,0
20230824,172400,74419910,6090,6090,6090,6090,0
20230824,172300,74419910,6090,6090,6090,6090,0
20230824,172200,74419910,6090,6090,6090,6090,0
20230824,172100,74419910,6090,6090,6090,6090,0
20230824,172000,74419910,6090,6090,6090,6090,0
20230824,171900,74419910,6090,6090,6090,6090,0
20230824,171800,74419910,6090,6090,6090,6090,0
20230824,171700,74419910,6090,6090,6090,6090,0
20230824,171600,74419910,6090,6090,6090,6090,0
20230824,171500,74419910,6090,6090,6090,6090,0
20230824,171400,74419910,6090,6090,6090,6090,0
20230824,171300,74419910,6090,6090,6090,6090,0
20230824,171200,74419910,6090,6090,6090,6090,0
20230824,171100,74419910,6090,6090,6090,6090,0
20230824,171000,74419910,6090,6090,6090,6090,0
20230824,170900,74419910,6090,6090,6090,6090,68
20230824,170800,74419910,6090,6090,6090,6090,0
20230824,170700,74419910,6090,6090,6090,6090,0
20230824,170600,74419910,6090,6090,6090,6090,0
20230824,170500,74419910,6090,6090,6090,6090,0
20230824,170400,74419910,6090,6090,6090,6090,0
20230824,170300,74419910,6090,6090,6090,6090,0
20230824,170200,74419910,6090,6090,6090,6090,0
20230824,170100,74419910,6090,6090,6090,6090,0
20230824,170000,74419910,6090,6090,6090,6090,0
20230824,165900,74419910,6090,6090,6090,6090,0
20230824,165800,74419910,6090,6090,6090,6090,0
20230824,165700,74419910,6090,6090,6090,6090,0
20230824,165600,74419910,6090,6090,6090,6090,0
20230824,165500,74419910,6090,6090,6090,6090,0
20230824,165400,74419910,6090,6090,6090,6090,0
20230824,165300,74419910,6090,6090,6090,6090,0
20230824,165200,74419910,6090,6090,6090,6090,0
20230824,165100,74419910,6090,6090,6090,6090,0
20230824,165000,74419910,6090,6090,6090,6090,0
20230824,164900,74419910,6090,6090,6090,6090,0
20230824,164800,74419910,6090,6090,6090,6090,0
20230824,164700,74419910,6090,6090,6090,6090,0
20230824,164600,74419910,6090,6090,6090,6090,0
20230824,164500,74419910,6090,6090,6090,6090,0
20230824,164400,74419910,6090,6090,6090,6090,0
20230824,164300,74419910,6090,6090,6090,6090,0
20230824,164200,74419910,6090,6090,6090,6090,0
20230824,164100,74419910,6090,6090,6090,6090,0
20230824,164000,74419910,6090,6090,6090,6090,0
20230824,163900,74419910,6090,6090,6090,6090,68
20230824,163800,74419910,6090,6090,6090,6090,0
20230824,163700,74419910,6090,6090,6090,6090,0
20230824,163600,74419910,6090,6090,6090,6090,0
20230824,163500,74419910,6090,6090,6090,6090,0
20230824,163400,74419910,6090,6090,6090,6090,0
20230824,163300,74419910,6090,6090,6090,6090,0
20230824,163200,74419910,6090,6090,6090,6090,0
20230824,163100,74419910,6090,6090,6090,6090,0
20230824,163000,74419910,6090,6090,6090,6090,0
20230824,162900,74419910,6090,6090,6090,6090,0
20230824,162800,74419910,6090,6090,6090,6090,0
20230824,162700,74419910,6090,6090,6090,6090,0
20230824,162600,74419910,6090,6090,6090,6090,0
20230824,162500,74419910,6090,6090,6090,6090,0
20230824,162400,74419910,6090,6090,6090,6090,0
20230824,162300,74419910,6090,6090,6090,6090,0
20230824,162200,74419910,6090,6090,6090,6090,0
20230824,162100,74419910,6090,6090,6090,6090,0
20230824,162000,74419910,6090,6090,6090,6090,0
20230824,161900,74419910,6090,6090,6090,6090,0
20230824,161800,74419910,6090,6090,6090,6090,0
20230824,161700,74419910,6090,6090,6090,6090,0
20230824,161600,74419910,6090,6090,6090,6090,0
20230824,161500,74419910,6090,6090,6090,6090,0
20230824,161400,74419910,6090,6090,6090,6090,0
20230824,161300,74419910,6090,6090,6090,6090,0
20230824,161200,74419910,6090,6090,6090,6090,0
20230824,161100,74419910,6090,6090,6090,6090,0
20230824,161000,74419910,6090,6090,6090,6090,0
20230824,160900,74419910,6090,6090,6090,6090,68
20230824,160800,74419910,6090,6090,6090,6090,0
20230824,160700,74419910,6090,6090,6090,6090,0
20230824,160600,74419910,6090,6090,6090,6090,0
20230824,160500,74419910,6090,6090,6090,6090,0
20230824,160400,74419910,6090,6090,6090,6090,0
20230824,160300,74419910,6090,6090,6090,6090,0
20230824,160200,74419910,6090,6090,6090,6090,0
20230824,160100,74419910,6090,6090,6090,6090,0
20230824,160000,74419910,6090,6090,6090,6090,0
20230824,155900,74419910,6090,6090,6090,6090,0
20230824,155800,74419910,6090,6090,6090,6090,0
20230824,155700,74419910,6090,6090,6090,6090,0
20230824,155600,74419910,6090,6090,6090,6090,0
20230824,155500,74419910,6090,6090,6090,6090,0
20230824,155400,74419910,6090,6090,6090,6090,0
20230824,155300,74419910,6090,6090,6090,6090,0
20230824,155200,74419910,6090,6090,6090,6090,0
20230824,155100,74419910,6090,6090,6090,6090,0
20230824,155000,74419910,6090,6090,6090,6090,0
20230824,154900,74419910,6090,6090,6090,6090,0
20230824,154800,74419910,6090,6090,6090,6090,0
20230824,154700,74419910,6090,6090,6090,6090,0
20230824,154600,74419910,6090,6090,6090,6090,0
20230824,154500,74419910,6090,6090,6090,6090,0
20230824,154400,74419910,6090,6090,6090,6090,0
20230824,154300,74419910,6090,6090,6090,6090,0
20230824,154200,74419910,6090,6090,6090,6090,0
20230824,154100,74419910,6090,6090,6090,6090,0
20230824,154000,74419910,6090,6090,6090,6090,0
20230824,153900,74419910,6090,6090,6090,6090,68
20230824,153800,74419910,6090,6090,6090,6090,0
20230824,153700,74419910,6090,6090,6090,6090,0
20230824,153600,74419910,6090,6090,6090,6090,0
20230824,153500,74419910,6090,6090,6090,6090,0
20230824,153400,74419910,6090,6090,6090,6090,0
20230824,153300,74419910,6090,6090,6090,6090,0
20230824,153200,74419910,6090,6090,6090,6090,0
20230824,153100,74419910,6090,6090,6090,6090,0
20230824,153000,74419910,6090,6090,6090,6090,68
20230824,152900,74005790,6090,6090,6090,6090,0
20230824,152800,74005790,6090,6090,6090,6090,0
20230824,152700,74005790,6090,6090,6090,6090,0
20230824,152600,74005790,6090,6090,6090,6090,0
20230824,152500,74005790,6090,6090,6090,6090,0
20230824,152400,74005790,6090,6090,6090,6090,0
20230824,152300,74005790,6090,6090,6090,6090,0
20230824,152200,74005790,6090,6090,6090,6090,0
20230824,152100,74005790,6090,6090,6090,6090,0
20230824,152000,74005790,6090,6090,6090,6090,0
20230824,151900,74005790,6090,6070,6090,6070,834
20230824,151800,68940670,6080,6080,6080,6080,1
20230824,151700,68934590,6070,6070,6070,6070,72
20230824,151600,68497550,6080,6080,6080,6080,0
20230824,151500,68497550,6080,6080,6080,6080,0
20230824,151400,68497550,6080,6080,6080,6080,0
20230824,151300,68497550,6080,6080,6080,6080,0
20230824,151200,68497550,6080,6080,6080,6080,0
20230824,151100,68497550,6080,6080,6080,6080,0
20230824,151000,68497550,6080,6080,6080,6080,1
20230824,150900,68491470,6080,6080,6080,6080,0
20230824,150800,68491470,6080,6080,6080,6080,0
20230824,150700,68491470,6080,6080,6080,6080,0
20230824,150600,68491470,6080,6080,6080,6080,0
20230824,150500,68491470,6080,6080,6080,6080,3
20230824,150400,68473230,6080,6080,6080,6080,0
20230824,150300,68473230,6080,6080,6080,6080,0
20230824,150200,68473230,6080,6080,6080,6080,10
20230824,150100,68412430,6080,6080,6080,6080,0
20230824,150000,68412430,6080,6080,6080,6080,15
20230824,145900,68321230,6080,6080,6080,6080,5
20230824,145800,68290830,6080,6080,6080,6080,0
20230824,145700,68290830,6080,6080,6080,6080,0
20230824,145600,68290830,6080,6080,6080,6080,0
20230824,145500,68290830,6080,6080,6080,6080,9
20230824,145400,68236110,6070,6080,6080,6070,7
20230824,145300,68193580,6070,6070,6070,6070,3
20230824,145200,68175370,6070,6070,6070,6070,84
20230824,145100,67665490,6060,6060,6060,6060,0
20230824,145000,67665490,6060,6060,6060,6060,1
20230824,144900,67659430,6070,6070,6070,6070,0
20230824,144800,67659430,6070,6070,6070,6070,0
20230824,144700,67659430,6070,6070,6070,6070,0
20230824,144600,67659430,6070,6070,6070,6070,0
20230824,144500,67659430,6070,6070,6070,6070,0
20230824,144400,67659430,6070,6070,6070,6070,20
20230824,144300,67538030,6050,6050,6050,6050,0
20230824,144200,67538030,6050,6050,6050,6050,0
20230824,144100,67538030,6050,6050,6050,6050,0
20230824,144000,67538030,6050,6050,6050,6050,0
20230824,143900,67538030,6050,6050,6050,6050,0
20230824,143800,67538030,6050,6050,6050,6050,0
20230824,143700,67538030,6050,6050,6050,6050,0
20230824,143600,67538030,6050,6050,6050,6050,0
20230824,143500,67538030,6050,6050,6050,6050,0
20230824,143400,67538030,6050,6050,6050,6050,0
20230824,143300,67538030,6050,6050,6050,6050,0
20230824,143200,67538030,6050,6050,6050,6050,0
20230824,143100,67538030,6050,6050,6050,6050,0
20230824,143000,67538030,6050,6050,6050,6050,0
20230824,142900,67538030,6050,6050,6050,6050,0
20230824,142800,67538030,6050,6050,6050,6050,0
20230824,142700,67538030,6050,6050,6050,6050,0
20230824,142600,67538030,6050,6050,6050,6050,0
20230824,142500,67538030,6050,6050,6050,6050,0
20230824,142400,67538030,6050,6050,6050,6050,0
20230824,142300,67538030,6050,6050,6050,6050,0
20230824,142200,67538030,6050,6050,6050,6050,40
20230824,142100,67296030,6050,6050,6050,6050,50
20230824,142000,66993530,6050,6050,6050,6050,0
20230824,141900,66993530,6050,6050,6050,6050,0
20230824,141800,66993530,6050,6050,6050,6050,1
20230824,141700,66987480,6050,6050,6050,6050,25
20230824,141600,66836230,6050,6050,6050,6050,0
20230824,141500,66836230,6050,6050,6050,6050,0
20230824,141400,66836230,6050,6050,6050,6050,0
20230824,141300,66836230,6050,6050,6050,6050,0
20230824,141200,66836230,6050,6050,6050,6050,0
20230824,141100,66836230,6050,6050,6050,6050,50
20230824,141000,66533730,6050,6050,6050,6050,0
20230824,140900,66533730,6050,6050,6050,6050,1
20230824,140800,66527680,6050,6050,6050,6050,0
20230824,140700,66527680,6050,6050,6050,6050,1
20230824,140600,66521630,6030,6030,6030,6030,0
20230824,140500,66521630,6030,6030,6030,6030,0
20230824,140400,66521630,6030,6030,6030,6030,0
20230824,140300,66521630,6030,6030,6030,6030,0
20230824,140200,66521630,6030,6040,6040,6030,39
20230824,140100,66286420,6030,6030,6030,6030,0
20230824,140000,66286420,6030,6030,6030,6030,0
20230824,135900,66286420,6030,6030,6030,6030,0
20230824,135800,66286420,6030,6030,6030,6030,0
20230824,135700,66286420,6030,6030,6030,6030,0
20230824,135600,66286420,6030,6030,6030,6030,0
20230824,135500,66286420,6030,6030,6030,6030,0
20230824,135400,66286420,6030,6030,6030,6030,0
20230824,135300,66286420,6030,6030,6030,6030,0
20230824,135200,66286420,6030,6030,6030,6030,0
20230824,135100,66286420,6030,6030,6030,6030,1000
20230824,135000,60256420,6030,6030,6030,6030,1000
20230824,134900,54226420,6030,6040,6040,6030,1000
20230824,134800,48194180,6050,6050,6050,6050,0
20230824,134700,48194180,6050,6050,6050,6050,0
20230824,134600,48194180,6050,6050,6050,6050,2
20230824,134500,48182080,6050,6050,6050,6050,0
20230824,134400,48182080,6050,6050,6050,6050,0
20230824,134300,48182080,6050,6050,6050,6050,10
20230824,134200,48121580,6040,6040,6040,6040,0
20230824,134100,48121580,6040,6040,6040,6040,0
20230824,134000,48121580,6040,6040,6040,6040,0
20230824,133900,48121580,6040,6040,6040,6040,0
20230824,133800,48121580,6040,6040,6040,6040,0
20230824,133700,48121580,6040,6040,6040,6040,0
20230824,133600,48121580,6040,6040,6040,6040,0
20230824,133500,48121580,6040,6040,6040,6040,0
20230824,133400,48121580,6040,6040,6040,6040,0
20230824,133300,48121580,6040,6040,6040,6040,0
20230824,133200,48121580,6040,6040,6040,6040,263
20230824,133100,46533060,6050,6050,6050,6050,0
20230824,133000,46533060,6050,6050,6050,6050,0
20230824,132900,46533060,6050,6050,6050,6050,0
20230824,132800,46533060,6050,6050,6050,6050,0
20230824,132700,46533060,6050,6050,6050,6050,0
20230824,132600,46533060,6050,6050,6050,6050,0
20230824,132500,46533060,6050,6050,6050,6050,0
20230824,132400,46533060,6050,6050,6050,6050,30
20230824,132300,46351560,6050,6050,6050,6050,0
20230824,132200,46351560,6050,6050,6050,6050,0
20230824,132100,46351560,6050,6050,6050,6050,0
20230824,132000,46351560,6050,6050,6050,6050,0
20230824,131900,46351560,6050,6050,6050,6050,0
20230824,131800,46351560,6050,6050,6050,6050,0
20230824,131700,46351560,6050,6050,6050,6050,0
20230824,131600,46351560,6050,6050,6050,6050,0
20230824,131500,46351560,6050,6050,6050,6050,0
20230824,131400,46351560,6050,6050,6050,6050,0
20230824,131300,46351560,6050,6050,6050,6050,40
20230824,131200,46109560,6040,6040,6040,6040,0
20230824,131100,46109560,6040,6040,6040,6040,0
20230824,131000,46109560,6040,6040,6040,6040,0
20230824,130900,46109560,6040,6040,6040,6040,0
20230824,130800,46109560,6040,6040,6040,6040,0
20230824,130700,46109560,6040,6040,6040,6040,0
20230824,130600,46109560,6040,6040,6040,6040,0
20230824,130500,46109560,6040,6040,6040,6040,0
20230824,130400,46109560,6040,6040,6040,6040,0
20230824,130300,46109560,6040,6040,6040,6040,0
20230824,130200,46109560,6040,6040,6040,6040,0
20230824,130100,46109560,6040,6040,6040,6040,0
20230824,130000,46109560,6040,6040,6040,6040,0
20230824,125900,46109560,6040,6040,6040,6040,0
20230824,125800,46109560,6040,6040,6040,6040,0
20230824,125700,46109560,6040,6040,6040,6040,0
20230824,125600,46109560,6040,6040,6040,6040,0
20230824,125500,46109560,6040,6040,6040,6040,0
20230824,125400,46109560,6040,6040,6040,6040,0
20230824,125300,46109560,6040,6040,6040,6040,0
20230824,125200,46109560,6040,6040,6040,6040,0
20230824,125100,46109560,6040,6040,6040,6040,0
20230824,125000,46109560,6040,6040,6040,6040,0
20230824,124900,46109560,6040,6040,6040,6040,0
20230824,124800,46109560,6040,6040,6040,6040,0
20230824,124700,46109560,6040,6040,6040,6040,0
20230824,124600,46109560,6040,6040,6040,6040,0
20230824,124500,46109560,6040,6040,6040,6040,280
20230824,124400,44418360,6040,6040,6040,6040,0
20230824,124300,44418360,6040,6040,6040,6040,0
20230824,124200,44418360,6040,6040,6040,6040,0
20230824,124100,44418360,6040,6040,6040,6040,0
20230824,124000,44418360,6040,6040,6040,6040,1
20230824,123900,44412320,6030,6030,6030,6030,0
20230824,123800,44412320,6030,6030,6030,6030,0
20230824,123700,44412320,6030,6030,6030,6030,0
20230824,123600,44412320,6030,6030,6030,6030,0
20230824,123500,44412320,6030,6030,6030,6030,200
20230824,123400,43206320,6030,6030,6030,6030,1978
20230824,123300,31278980,6040,6040,6040,6040,96
20230824,123200,30699140,6040,6040,6040,6040,500
20230824,123100,27679140,6080,6080,6080,6080,0
20230824,123000,27679140,6080,6080,6080,6080,0
20230824,122900,27679140,6080,6080,6080,6080,0
20230824,122800,27679140,6080,6080,6080,6080,0
20230824,122700,27679140,6080,6080,6080,6080,0
20230824,122600,27679140,6080,6080,6080,6080,0
20230824,122500,27679140,6080,6080,6080,6080,0
20230824,122400,27679140,6080,6080,6080,6080,1
20230824,122300,27673060,6040,6040,6040,6040,0
20230824,122200,27673060,6040,6040,6040,6040,0
20230824,122100,27673060,6040,6040,6040,6040,11
20230824,122000,27606620,6080,6080,6080,6080,0
20230824,121900,27606620,6080,6080,6080,6080,0
20230824,121800,27606620,6080,6080,6080,6080,0
20230824,121700,27606620,6080,6080,6080,6080,1
20230824,121600,27600540,6030,6030,6030,6030,0
20230824,121500,27600540,6030,6030,6030,6030,0
20230824,121400,27600540,6030,6030,6030,6030,0
20230824,121300,27600540,6030,6030,6030,6030,0
20230824,121200,27600540,6030,6030,6030,6030,0
20230824,121100,27600540,6030,6030,6030,6030,0
20230824,121000,27600540,6030,6030,6030,6030,0
20230824,120900,27600540,6030,6030,6030,6030,0
20230824,120800,27600540,6030,6030,6030,6030,0
20230824,120700,27600540,6030,6030,6030,6030,0
20230824,120600,27600540,6030,6030,6030,6030,0
20230824,120500,27600540,6030,6030,6030,6030,0
20230824,120400,27600540,6030,6030,6030,6030,0
20230824,120300,27600540,6030,6030,6030,6030,0
20230824,120200,27600540,6030,6070,6070,6030,1000
20230824,120100,21560030,6080,6080,6080,6080,0
20230824,120000,21560030,6080,6080,6080,6080,0
20230824,115900,21560030,6080,6080,6080,6080,1
20230824,115800,21553950,6080,6080,6080,6080,0
20230824,115700,21553950,6080,6080,6080,6080,0
20230824,115600,21553950,6080,6080,6080,6080,0
20230824,115500,21553950,6080,6080,6080,6080,0
20230824,115400,21553950,6080,6080,6080,6080,0
20230824,115300,21553950,6080,6080,6080,6080,0
20230824,115200,21553950,6080,6080,6080,6080,0
20230824,115100,21553950,6080,6080,6080,6080,0
20230824,115000,21553950,6080,6080,6080,6080,300
20230824,114900,19729950,6080,6080,6080,6080,0
20230824,114800,19729950,6080,6080,6080,6080,0
20230824,114700,19729950,6080,6080,6080,6080,0
20230824,114600,19729950,6080,6080,6080,6080,0
20230824,114500,19729950,6080,6080,6080,6080,0
20230824,114400,19729950,6080,6080,6080,6080,39
20230824,114300,19492830,6090,6090,6090,6090,0
20230824,114200,19492830,6090,6090,6090,6090,0
20230824,114100,19492830,6090,6090,6090,6090,0
20230824,114000,19492830,6090,6090,6090,6090,0
20230824,113900,19492830,6090,6090,6090,6090,13
20230824,113800,19413660,6090,6080,6090,6080,20
20230824,113700,19291960,6090,6090,6090,6090,0
20230824,113600,19291960,6090,6090,6090,6090,0
20230824,113500,19291960,6090,6090,6090,6090,0
20230824,113400,19291960,6090,6090,6090,6090,0
20230824,113300,19291960,6090,6090,6090,6090,0
20230824,113200,19291960,6090,6090,6090,6090,0
20230824,113100,19291960,6090,6090,6090,6090,0
20230824,113000,19291960,6090,6090,6090,6090,5
20230824,112900,19261510,6090,6090,6090,6090,0
20230824,112800,19261510,6090,6090,6090,6090,0
20230824,112700,19261510,6090,6090,6090,6090,0
20230824,112600,19261510,6090,6090,6090,6090,0
20230824,112500,19261510,6090,6090,6090,6090,0
20230824,112400,19261510,6090,6090,6090,6090,0
20230824,112300,19261510,6090,6090,6090,6090,0
20230824,112200,19261510,6090,6090,6090,6090,0
20230824,112100,19261510,6090,6090,6090,6090,0
20230824,112000,19261510,6090,6090,6090,6090,0
20230824,111900,19261510,6090,6090,6090,6090,0
20230824,111800,19261510,6090,6090,6090,6090,30
20230824,111700,19078810,6090,6100,6100,6090,101
20230824,111600,18463710,6100,6100,6100,6100,0
20230824,111500,18463710,6100,6100,6100,6100,0
20230824,111400,18463710,6100,6100,6100,6100,0
20230824,111300,18463710,6100,6100,6100,6100,0
20230824,111200,18463710,6100,6100,6100,6100,0
20230824,111100,18463710,6100,6100,6100,6100,0
20230824,111000,18463710,6100,6100,6100,6100,0
20230824,110900,18463710,6100,6100,6100,6100,0
20230824,110800,18463710,6100,6100,6100,6100,81
20230824,110700,17969610,6120,6120,6120,6120,0
20230824,110600,17969610,6120,6120,6120,6120,0
20230824,110500,17969610,6120,6120,6120,6120,0
20230824,110400,17969610,6120,6120,6120,6120,0
20230824,110300,17969610,6120,6120,6120,6120,81
20230824,110200,17473890,6100,6100,6100,6100,0
20230824,110100,17473890,6100,6100,6100,6100,0
20230824,110000,17473890,6100,6100,6100,6100,0
20230824,105900,17473890,6100,6100,6100,6100,0
20230824,105800,17473890,6100,6100,6100,6100,0
20230824,105700,17473890,6100,6100,6100,6100,0
20230824,105600,17473890,6100,6100,6100,6100,0
20230824,105500,17473890,6100,6100,6100,6100,0
20230824,105400,17473890,6100,6100,6100,6100,0
20230824,105300,17473890,6100,6100,6100,6100,0
20230824,105200,17473890,6100,6100,6100,6100,0
20230824,105100,17473890,6100,6100,6100,6100,1
20230824,105000,17467790,6110,6120,6120,6110,83
20230824,104900,16959850,6110,6110,6110,6110,0
20230824,104800,16959850,6110,6110,6110,6110,0
20230824,104700,16959850,6110,6110,6110,6110,0
20230824,104600,16959850,6110,6110,6110,6110,0
20230824,104500,16959850,6110,6110,6110,6110,0
20230824,104400,16959850,6110,6110,6110,6110,0
20230824,104300,16959850,6110,6110,6110,6110,0
20230824,104200,16959850,6110,6110,6110,6110,0
20230824,104100,16959850,6110,6110,6110,6110,0
20230824,104000,16959850,6110,6110,6110,6110,0
20230824,103900,16959850,6110,6110,6110,6110,0
20230824,103800,16959850,6110,6110,6110,6110,0
20230824,103700,16959850,6110,6110,6110,6110,0
20230824,103600,16959850,6110,6110,6110,6110,0
20230824,103500,16959850,6110,6110,6110,6110,0
20230824,103400,16959850,6110,6110,6110,6110,0
20230824,103300,16959850,6110,6110,6110,6110,0
20230824,103200,16959850,6110,6110,6110,6110,0
20230824,103100,16959850,6110,6110,6110,6110,0
20230824,103000,16959850,6110,6110,6110,6110,0
20230824,102900,16959850,6110,6110,6110,6110,0
20230824,102800,16959850,6110,6110,6110,6110,0
20230824,102700,16959850,6110,6110,6110,6110,0
20230824,102600,16959850,6110,6110,6110,6110,0
20230824,102500,16959850,6110,6110,6110,6110,0
20230824,102400,16959850,6110,6110,6110,6110,0
20230824,102300,16959850,6110,6110,6110,6110,0
20230824,102200,16959850,6110,6110,6110,6110,0
20230824,102100,16959850,6110,6110,6110,6110,0
20230824,102000,16959850,6110,6110,6110,6110,0
20230824,101900,16959850,6110,6110,6110,6110,0
20230824,101800,16959850,6110,6110,6110,6110,0
20230824,101700,16959850,6110,6110,6110,6110,1
20230824,101600,16953740,6090,6090,6090,6090,0
20230824,101500,16953740,6090,6090,6090,6090,0
20230824,101400,16953740,6090,6090,6090,6090,0
20230824,101300,16953740,6090,6090,6090,6090,0
20230824,101200,16953740,6090,6090,6090,6090,8
20230824,101100,16905020,6090,6090,6090,6090,9
20230824,101000,16850210,6100,6100,6100,6100,251
20230824,100900,15319110,6110,6110,6110,6110,7
20230824,100800,15276340,6110,6110,6110,6110,0
20230824,100700,15276340,6110,6110,6110,6110,0
20230824,100600,15276340,6110,6110,6110,6110,0
20230824,100500,15276340,6110,6110,6110,6110,1
20230824,100400,15270230,6110,6110,6110,6110,1
20230824,100300,15264120,6110,6120,6120,6110,31
20230824,100200,15074410,6120,6120,6120,6120,0
20230824,100100,15074410,6120,6120,6120,6120,0
20230824,100000,15074410,6120,6120,6120,6120,0
20230824,095900,15074410,6120,6120,6120,6120,0
20230824,095800,15074410,6120,6120,6120,6120,0
20230824,095700,15074410,6120,6120,6120,6120,0
20230824,095600,15074410,6120,6120,6120,6120,2
20230824,095500,15062170,6140,6140,6140,6140,0
20230824,095400,15062170,6140,6140,6140,6140,72
20230824,095300,14620090,6150,6150,6150,6150,0
20230824,095200,14620090,6150,6150,6150,6150,0
20230824,095100,14620090,6150,6150,6150,6150,0
20230824,095000,14620090,6150,6150,6150,6150,0
20230824,094900,14620090,6150,6150,6150,6150,0
20230824,094800,14620090,6150,6140,6150,6140,165
20230824,094700,13605810,6140,6140,6140,6140,0
20230824,094600,13605810,6140,6140,6140,6140,0
20230824,094500,13605810,6140,6140,6140,6140,0
20230824,094400,13605810,6140,6140,6140,6140,0
20230824,094300,13605810,6140,6140,6140,6140,3
20230824,094200,13587390,6140,6140,6140,6140,0
20230824,094100,13587390,6140,6140,6140,6140,0
20230824,094000,13587390,6140,6140,6140,6140,0
20230824,093900,13587390,6140,6140,6140,6140,0
20230824,093800,13587390,6140,6140,6140,6140,5
20230824,093700,13556690,6160,6160,6160,6160,0
20230824,093600,13556690,6160,6160,6160,6160,0
20230824,093500,13556690,6160,6160,6160,6160,1
20230824,093400,13550530,6160,6160,6160,6160,1
20230824,093300,13544370,6150,6150,6150,6150,0
20230824,093200,13544370,6150,6150,6150,6150,0
20230824,093100,13544370,6150,6150,6150,6150,0
20230824,093000,13544370,6150,6150,6150,6150,0
20230824,092900,13544370,6150,6150,6150,6150,27
20230824,092800,13378320,6160,6160,6160,6160,0
20230824,092700,13378320,6160,6160,6160,6160,0
20230824,092600,13378320,6160,6120,6160,6120,1035
20230824,092500,7042720,6160,6160,6160,6160,0
20230824,092400,7042720,6160,6160,6160,6160,0
20230824,092300,7042720,6160,6160,6160,6160,0
20230824,092200,7042720,6160,6160,6160,6160,136
20230824,092100,6204960,6140,6130,6140,6130,18
20230824,092000,6094450,6120,6120,6120,6120,141
20230824,091900,5231530,6120,6120,6120,6120,159
20230824,091800,4258450,6120,6120,6120,6120,0
20230824,091700,4258450,6120,6120,6120,6120,0
20230824,091600,4258450,6120,6120,6120,6120,0
20230824,091500,4258450,6120,6120,6120,6120,0
20230824,091400,4258450,6120,6120,6120,6120,0
20230824,091300,4258450,6120,6120,6120,6120,0
20230824,091200,4258450,6120,6120,6120,6120,0
20230824,091100,4258450,6120,6120,6120,6120,0
20230824,091000,4258450,6120,6120,6120,6120,0
20230824,090900,4258450,6120,6120,6120,6120,0
20230824,090800,4258450,6120,6120,6120,6120,206
20230824,090700,2997730,6120,6120,6120,6120,1
20230824,090600,2991610,6100,6100,6100,6100,13
20230824,090500,2912310,6100,6100,6100,6100,0
20230824,090400,2912310,6100,6100,6100,6100,0
20230824,090300,2912310,6100,6100,6100,6100,0
20230824,090200,2912310,6100,6130,6130,6100,228
20230824,090100,1515510,6110,6120,6120,6110,248
20230824,090000,0,6100,6100,6100,6100,0