KissMeData/080010/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193500,81687300,5290,5290,5290,5290,4780
20230824,193400,81687300,5290,5290,5290,5290,0
20230824,193300,81687300,5290,5290,5290,5290,0
20230824,193200,81687300,5290,5290,5290,5290,0
20230824,193100,81687300,5290,5290,5290,5290,0
20230824,193000,81687300,5290,5290,5290,5290,0
20230824,192900,81687300,5290,5290,5290,5290,0
20230824,192800,81687300,5290,5290,5290,5290,0
20230824,192700,81687300,5290,5290,5290,5290,0
20230824,192600,81687300,5290,5290,5290,5290,0
20230824,192500,81687300,5290,5290,5290,5290,0
20230824,192400,81687300,5290,5290,5290,5290,0
20230824,192300,81687300,5290,5290,5290,5290,0
20230824,192200,81687300,5290,5290,5290,5290,0
20230824,192100,81687300,5290,5290,5290,5290,0
20230824,192000,81687300,5290,5290,5290,5290,0
20230824,191900,81687300,5290,5290,5290,5290,0
20230824,191800,81687300,5290,5290,5290,5290,0
20230824,191700,81687300,5290,5290,5290,5290,0
20230824,191600,81687300,5290,5290,5290,5290,0
20230824,191500,81687300,5290,5290,5290,5290,0
20230824,191400,81687300,5290,5290,5290,5290,0
20230824,191300,81687300,5290,5290,5290,5290,0
20230824,191200,81687300,5290,5290,5290,5290,0
20230824,191100,81687300,5290,5290,5290,5290,0
20230824,191000,81687300,5290,5290,5290,5290,0
20230824,190900,81687300,5290,5290,5290,5290,0
20230824,190800,81687300,5290,5290,5290,5290,0
20230824,190700,81687300,5290,5290,5290,5290,0
20230824,190600,81687300,5290,5290,5290,5290,0
20230824,190500,81687300,5290,5290,5290,5290,4780
20230824,190400,81687300,5290,5290,5290,5290,0
20230824,190300,81687300,5290,5290,5290,5290,0
20230824,190200,81687300,5290,5290,5290,5290,0
20230824,190100,81687300,5290,5290,5290,5290,0
20230824,190000,81687300,5290,5290,5290,5290,0
20230824,185900,81687300,5290,5290,5290,5290,0
20230824,185800,81687300,5290,5290,5290,5290,0
20230824,185700,81687300,5290,5290,5290,5290,0
20230824,185600,81687300,5290,5290,5290,5290,0
20230824,185500,81687300,5290,5290,5290,5290,0
20230824,185400,81687300,5290,5290,5290,5290,0
20230824,185300,81687300,5290,5290,5290,5290,0
20230824,185200,81687300,5290,5290,5290,5290,0
20230824,185100,81687300,5290,5290,5290,5290,0
20230824,185000,81687300,5290,5290,5290,5290,0
20230824,184900,81687300,5290,5290,5290,5290,0
20230824,184800,81687300,5290,5290,5290,5290,0
20230824,184700,81687300,5290,5290,5290,5290,0
20230824,184600,81687300,5290,5290,5290,5290,0
20230824,184500,81687300,5290,5290,5290,5290,0
20230824,184400,81687300,5290,5290,5290,5290,0
20230824,184300,81687300,5290,5290,5290,5290,0
20230824,184200,81687300,5290,5290,5290,5290,0
20230824,184100,81687300,5290,5290,5290,5290,0
20230824,184000,81687300,5290,5290,5290,5290,0
20230824,183900,81687300,5290,5290,5290,5290,0
20230824,183800,81687300,5290,5290,5290,5290,0
20230824,183700,81687300,5290,5290,5290,5290,0
20230824,183600,81687300,5290,5290,5290,5290,0
20230824,183500,81687300,5290,5290,5290,5290,4780
20230824,183400,81687300,5290,5290,5290,5290,0
20230824,183300,81687300,5290,5290,5290,5290,0
20230824,183200,81687300,5290,5290,5290,5290,0
20230824,183100,81687300,5290,5290,5290,5290,0
20230824,183000,81687300,5290,5290,5290,5290,0
20230824,182900,81687300,5290,5290,5290,5290,0
20230824,182800,81687300,5290,5290,5290,5290,0
20230824,182700,81687300,5290,5290,5290,5290,0
20230824,182600,81687300,5290,5290,5290,5290,0
20230824,182500,81687300,5290,5290,5290,5290,0
20230824,182400,81687300,5290,5290,5290,5290,0
20230824,182300,81687300,5290,5290,5290,5290,0
20230824,182200,81687300,5290,5290,5290,5290,0
20230824,182100,81687300,5290,5290,5290,5290,0
20230824,182000,81687300,5290,5290,5290,5290,0
20230824,181900,81687300,5290,5290,5290,5290,0
20230824,181800,81687300,5290,5290,5290,5290,0
20230824,181700,81687300,5290,5290,5290,5290,0
20230824,181600,81687300,5290,5290,5290,5290,0
20230824,181500,81687300,5290,5290,5290,5290,0
20230824,181400,81687300,5290,5290,5290,5290,0
20230824,181300,81687300,5290,5290,5290,5290,0
20230824,181200,81687300,5290,5290,5290,5290,0
20230824,181100,81687300,5290,5290,5290,5290,0
20230824,181000,81687300,5290,5290,5290,5290,0
20230824,180900,81687300,5290,5290,5290,5290,0
20230824,180800,81687300,5290,5290,5290,5290,0
20230824,180700,81687300,5290,5290,5290,5290,0
20230824,180600,81687300,5290,5290,5290,5290,0
20230824,180500,81687300,5290,5290,5290,5290,4780
20230824,180400,81687300,5290,5290,5290,5290,0
20230824,180300,81687300,5290,5290,5290,5290,0
20230824,180200,81687300,5290,5290,5290,5290,0
20230824,180100,81687300,5290,5290,5290,5290,0
20230824,180000,81687300,5290,5290,5290,5290,0
20230824,175900,81687300,5290,5290,5290,5290,0
20230824,175800,81687300,5290,5290,5290,5290,0
20230824,175700,81687300,5290,5290,5290,5290,0
20230824,175600,81687300,5290,5290,5290,5290,0
20230824,175500,81687300,5290,5290,5290,5290,0
20230824,175400,81687300,5290,5290,5290,5290,0
20230824,175300,81687300,5290,5290,5290,5290,0
20230824,175200,81687300,5290,5290,5290,5290,0
20230824,175100,81687300,5290,5290,5290,5290,0
20230824,175000,81687300,5290,5290,5290,5290,0
20230824,174900,81687300,5290,5290,5290,5290,0
20230824,174800,81687300,5290,5290,5290,5290,0
20230824,174700,81687300,5290,5290,5290,5290,0
20230824,174600,81687300,5290,5290,5290,5290,0
20230824,174500,81687300,5290,5290,5290,5290,0
20230824,174400,81687300,5290,5290,5290,5290,0
20230824,174300,81687300,5290,5290,5290,5290,0
20230824,174200,81687300,5290,5290,5290,5290,0
20230824,174100,81687300,5290,5290,5290,5290,0
20230824,174000,81687300,5290,5290,5290,5290,0
20230824,173900,81687300,5290,5290,5290,5290,0
20230824,173800,81687300,5290,5290,5290,5290,0
20230824,173700,81687300,5290,5290,5290,5290,0
20230824,173600,81687300,5290,5290,5290,5290,0
20230824,173500,81687300,5290,5290,5290,5290,4780
20230824,173400,81687300,5290,5290,5290,5290,0
20230824,173300,81687300,5290,5290,5290,5290,0
20230824,173200,81687300,5290,5290,5290,5290,0
20230824,173100,81687300,5290,5290,5290,5290,0
20230824,173000,81687300,5290,5290,5290,5290,0
20230824,172900,81687300,5290,5290,5290,5290,0
20230824,172800,81687300,5290,5290,5290,5290,0
20230824,172700,81687300,5290,5290,5290,5290,0
20230824,172600,81687300,5290,5290,5290,5290,0
20230824,172500,81687300,5290,5290,5290,5290,0
20230824,172400,81687300,5290,5290,5290,5290,0
20230824,172300,81687300,5290,5290,5290,5290,0
20230824,172200,81687300,5290,5290,5290,5290,0
20230824,172100,81687300,5290,5290,5290,5290,0
20230824,172000,81687300,5290,5290,5290,5290,0
20230824,171900,81687300,5290,5290,5290,5290,0
20230824,171800,81687300,5290,5290,5290,5290,0
20230824,171700,81687300,5290,5290,5290,5290,0
20230824,171600,81687300,5290,5290,5290,5290,0
20230824,171500,81687300,5290,5290,5290,5290,0
20230824,171400,81687300,5290,5290,5290,5290,0
20230824,171300,81687300,5290,5290,5290,5290,0
20230824,171200,81687300,5290,5290,5290,5290,0
20230824,171100,81687300,5290,5290,5290,5290,0
20230824,171000,81687300,5290,5290,5290,5290,0
20230824,170900,81687300,5290,5290,5290,5290,0
20230824,170800,81687300,5290,5290,5290,5290,0
20230824,170700,81687300,5290,5290,5290,5290,0
20230824,170600,81687300,5290,5290,5290,5290,0
20230824,170500,81687300,5290,5290,5290,5290,4780
20230824,170400,81687300,5290,5290,5290,5290,0
20230824,170300,81687300,5290,5290,5290,5290,0
20230824,170200,81687300,5290,5290,5290,5290,0
20230824,170100,81687300,5290,5290,5290,5290,0
20230824,170000,81687300,5290,5290,5290,5290,0
20230824,165900,81687300,5290,5290,5290,5290,0
20230824,165800,81687300,5290,5290,5290,5290,0
20230824,165700,81687300,5290,5290,5290,5290,0
20230824,165600,81687300,5290,5290,5290,5290,0
20230824,165500,81687300,5290,5290,5290,5290,0
20230824,165400,81687300,5290,5290,5290,5290,0
20230824,165300,81687300,5290,5290,5290,5290,0
20230824,165200,81687300,5290,5290,5290,5290,0
20230824,165100,81687300,5290,5290,5290,5290,0
20230824,165000,81687300,5290,5290,5290,5290,0
20230824,164900,81687300,5290,5290,5290,5290,0
20230824,164800,81687300,5290,5290,5290,5290,0
20230824,164700,81687300,5290,5290,5290,5290,0
20230824,164600,81687300,5290,5290,5290,5290,0
20230824,164500,81687300,5290,5290,5290,5290,0
20230824,164400,81687300,5290,5290,5290,5290,0
20230824,164300,81687300,5290,5290,5290,5290,0
20230824,164200,81687300,5290,5290,5290,5290,0
20230824,164100,81687300,5290,5290,5290,5290,0
20230824,164000,81687300,5290,5290,5290,5290,0
20230824,163900,81687300,5290,5290,5290,5290,0
20230824,163800,81687300,5290,5290,5290,5290,0
20230824,163700,81687300,5290,5290,5290,5290,0
20230824,163600,81687300,5290,5290,5290,5290,0
20230824,163500,81687300,5290,5290,5290,5290,4780
20230824,163400,81687300,5290,5290,5290,5290,0
20230824,163300,81687300,5290,5290,5290,5290,0
20230824,163200,81687300,5290,5290,5290,5290,0
20230824,163100,81687300,5290,5290,5290,5290,0
20230824,163000,81687300,5290,5290,5290,5290,0
20230824,162900,81687300,5290,5290,5290,5290,0
20230824,162800,81687300,5290,5290,5290,5290,0
20230824,162700,81687300,5290,5290,5290,5290,0
20230824,162600,81687300,5290,5290,5290,5290,0
20230824,162500,81687300,5290,5290,5290,5290,0
20230824,162400,81687300,5290,5290,5290,5290,0
20230824,162300,81687300,5290,5290,5290,5290,0
20230824,162200,81687300,5290,5290,5290,5290,0
20230824,162100,81687300,5290,5290,5290,5290,0
20230824,162000,81687300,5290,5290,5290,5290,0
20230824,161900,81687300,5290,5290,5290,5290,0
20230824,161800,81687300,5290,5290,5290,5290,0
20230824,161700,81687300,5290,5290,5290,5290,0
20230824,161600,81687300,5290,5290,5290,5290,0
20230824,161500,81687300,5290,5290,5290,5290,0
20230824,161400,81687300,5290,5290,5290,5290,0
20230824,161300,81687300,5290,5290,5290,5290,0
20230824,161200,81687300,5290,5290,5290,5290,0
20230824,161100,81687300,5290,5290,5290,5290,0
20230824,161000,81687300,5290,5290,5290,5290,0
20230824,160900,81687300,5290,5290,5290,5290,0
20230824,160800,81687300,5290,5290,5290,5290,0
20230824,160700,81687300,5290,5290,5290,5290,0
20230824,160600,81687300,5290,5290,5290,5290,0
20230824,160500,81687300,5290,5290,5290,5290,4780
20230824,160400,81687300,5290,5290,5290,5290,0
20230824,160300,81687300,5290,5290,5290,5290,0
20230824,160200,81687300,5290,5290,5290,5290,0
20230824,160100,81687300,5290,5290,5290,5290,0
20230824,160000,81687300,5290,5290,5290,5290,0
20230824,155900,81687300,5290,5290,5290,5290,0
20230824,155800,81687300,5290,5290,5290,5290,0
20230824,155700,81687300,5290,5290,5290,5290,0
20230824,155600,81687300,5290,5290,5290,5290,0
20230824,155500,81687300,5290,5290,5290,5290,0
20230824,155400,81687300,5290,5290,5290,5290,0
20230824,155300,81687300,5290,5290,5290,5290,0
20230824,155200,81687300,5290,5290,5290,5290,0
20230824,155100,81687300,5290,5290,5290,5290,0
20230824,155000,81687300,5290,5290,5290,5290,0
20230824,154900,81687300,5290,5290,5290,5290,0
20230824,154800,81687300,5290,5290,5290,5290,0
20230824,154700,81687300,5290,5290,5290,5290,0
20230824,154600,81687300,5290,5290,5290,5290,0
20230824,154500,81687300,5290,5290,5290,5290,0
20230824,154400,81687300,5290,5290,5290,5290,0
20230824,154300,81687300,5290,5290,5290,5290,0
20230824,154200,81687300,5290,5290,5290,5290,0
20230824,154100,81687300,5290,5290,5290,5290,0
20230824,154000,81687300,5290,5290,5290,5290,0
20230824,153900,81687300,5290,5290,5290,5290,0
20230824,153800,81687300,5290,5290,5290,5290,0
20230824,153700,81687300,5290,5290,5290,5290,0
20230824,153600,81687300,5290,5290,5290,5290,0
20230824,153500,81687300,5290,5290,5290,5290,4780
20230824,153400,81687300,5290,5290,5290,5290,0
20230824,153300,81687300,5290,5290,5290,5290,0
20230824,153200,81687300,5290,5290,5290,5290,0
20230824,153100,81687300,5290,5290,5290,5290,0
20230824,153000,81687300,5290,5290,5290,5290,4780
20230824,152900,56401100,5230,5230,5230,5230,0
20230824,152800,56401100,5230,5230,5230,5230,0
20230824,152700,56401100,5230,5230,5230,5230,0
20230824,152600,56401100,5230,5230,5230,5230,0
20230824,152500,56401100,5230,5230,5230,5230,0
20230824,152400,56401100,5230,5230,5230,5230,0
20230824,152300,56401100,5230,5230,5230,5230,0
20230824,152200,56401100,5230,5230,5230,5230,0
20230824,152100,56401100,5230,5230,5230,5230,0
20230824,152000,56401100,5230,5230,5230,5230,0
20230824,151900,56401100,5230,5210,5230,5210,342
20230824,151800,54617260,5210,5200,5210,5200,109
20230824,151700,54050340,5200,5200,5200,5200,43
20230824,151600,53826740,5200,5200,5200,5200,0
20230824,151500,53826740,5200,5200,5200,5200,0
20230824,151400,53826740,5200,5200,5200,5200,22
20230824,151300,53712340,5170,5170,5170,5170,0
20230824,151200,53712340,5170,5170,5170,5170,0
20230824,151100,53712340,5170,5170,5170,5170,769
20230824,151000,49736610,5170,5170,5170,5170,0
20230824,150900,49736610,5170,5180,5180,5170,97
20230824,150800,49234370,5180,5180,5180,5180,14
20230824,150700,49161850,5180,5180,5180,5180,0
20230824,150600,49161850,5180,5180,5180,5180,0
20230824,150500,49161850,5180,5180,5180,5180,0
20230824,150400,49161850,5180,5180,5180,5180,0
20230824,150300,49161850,5180,5180,5180,5180,0
20230824,150200,49161850,5180,5180,5180,5180,0
20230824,150100,49161850,5180,5180,5180,5180,0
20230824,150000,49161850,5180,5180,5180,5180,0
20230824,145900,49161850,5180,5180,5180,5180,0
20230824,145800,49161850,5180,5180,5180,5180,78
20230824,145700,48757810,5190,5190,5190,5190,0
20230824,145600,48757810,5190,5190,5190,5190,0
20230824,145500,48757810,5190,5190,5190,5190,0
20230824,145400,48757810,5190,5190,5190,5190,0
20230824,145300,48757810,5190,5190,5190,5190,0
20230824,145200,48757810,5190,5190,5190,5190,0
20230824,145100,48757810,5190,5190,5190,5190,0
20230824,145000,48757810,5190,5190,5190,5190,0
20230824,144900,48757810,5190,5190,5190,5190,0
20230824,144800,48757810,5190,5190,5190,5190,0
20230824,144700,48757810,5190,5190,5190,5190,0
20230824,144600,48757810,5190,5190,5190,5190,0
20230824,144500,48757810,5190,5190,5190,5190,0
20230824,144400,48757810,5190,5190,5190,5190,0
20230824,144300,48757810,5190,5190,5190,5190,0
20230824,144200,48757810,5190,5190,5190,5190,16
20230824,144100,48674770,5190,5190,5190,5190,70
20230824,144000,48311470,5200,5200,5200,5200,0
20230824,143900,48311470,5200,5200,5200,5200,0
20230824,143800,48311470,5200,5200,5200,5200,0
20230824,143700,48311470,5200,5200,5200,5200,0
20230824,143600,48311470,5200,5200,5200,5200,0
20230824,143500,48311470,5200,5200,5200,5200,0
20230824,143400,48311470,5200,5200,5200,5200,38
20230824,143300,48113870,5200,5200,5200,5200,0
20230824,143200,48113870,5200,5200,5200,5200,0
20230824,143100,48113870,5200,5200,5200,5200,0
20230824,143000,48113870,5200,5200,5200,5200,0
20230824,142900,48113870,5200,5190,5200,5190,1127
20230824,142800,42256230,5190,5190,5190,5190,0
20230824,142700,42256230,5190,5190,5190,5190,0
20230824,142600,42256230,5190,5190,5190,5190,0
20230824,142500,42256230,5190,5190,5190,5190,0
20230824,142400,42256230,5190,5190,5190,5190,0
20230824,142300,42256230,5190,5190,5190,5190,0
20230824,142200,42256230,5190,5190,5190,5190,1
20230824,142100,42251040,5200,5200,5200,5200,2
20230824,142000,42240640,5200,5200,5200,5200,7
20230824,141900,42204240,5200,5200,5200,5200,0
20230824,141800,42204240,5200,5200,5200,5200,0
20230824,141700,42204240,5200,5200,5200,5200,0
20230824,141600,42204240,5200,5200,5200,5200,0
20230824,141500,42204240,5200,5200,5200,5200,0
20230824,141400,42204240,5200,5200,5200,5200,0
20230824,141300,42204240,5200,5200,5200,5200,0
20230824,141200,42204240,5200,5200,5200,5200,0
20230824,141100,42204240,5200,5200,5200,5200,0
20230824,141000,42204240,5200,5200,5200,5200,0
20230824,140900,42204240,5200,5200,5200,5200,0
20230824,140800,42204240,5200,5200,5200,5200,0
20230824,140700,42204240,5200,5200,5200,5200,2
20230824,140600,42193840,5200,5200,5200,5200,0
20230824,140500,42193840,5200,5200,5200,5200,0
20230824,140400,42193840,5200,5200,5200,5200,0
20230824,140300,42193840,5200,5200,5200,5200,0
20230824,140200,42193840,5200,5200,5200,5200,0
20230824,140100,42193840,5200,5200,5200,5200,0
20230824,140000,42193840,5200,5200,5200,5200,0
20230824,135900,42193840,5200,5200,5200,5200,0
20230824,135800,42193840,5200,5200,5200,5200,0
20230824,135700,42193840,5200,5200,5200,5200,0
20230824,135600,42193840,5200,5200,5200,5200,0
20230824,135500,42193840,5200,5200,5200,5200,0
20230824,135400,42193840,5200,5200,5200,5200,0
20230824,135300,42193840,5200,5200,5200,5200,0
20230824,135200,42193840,5200,5200,5200,5200,0
20230824,135100,42193840,5200,5200,5200,5200,0
20230824,135000,42193840,5200,5200,5200,5200,0
20230824,134900,42193840,5200,5200,5200,5200,0
20230824,134800,42193840,5200,5200,5200,5200,0
20230824,134700,42193840,5200,5200,5200,5200,0
20230824,134600,42193840,5200,5200,5200,5200,0
20230824,134500,42193840,5200,5200,5200,5200,0
20230824,134400,42193840,5200,5200,5200,5200,0
20230824,134300,42193840,5200,5200,5200,5200,71
20230824,134200,41824640,5200,5200,5200,5200,0
20230824,134100,41824640,5200,5200,5200,5200,0
20230824,134000,41824640,5200,5200,5200,5200,0
20230824,133900,41824640,5200,5200,5200,5200,0
20230824,133800,41824640,5200,5200,5200,5200,0
20230824,133700,41824640,5200,5200,5200,5200,0
20230824,133600,41824640,5200,5200,5200,5200,0
20230824,133500,41824640,5200,5200,5200,5200,0
20230824,133400,41824640,5200,5200,5200,5200,0
20230824,133300,41824640,5200,5200,5200,5200,0
20230824,133200,41824640,5200,5200,5200,5200,0
20230824,133100,41824640,5200,5200,5200,5200,0
20230824,133000,41824640,5200,5200,5200,5200,0
20230824,132900,41824640,5200,5200,5200,5200,0
20230824,132800,41824640,5200,5200,5200,5200,8
20230824,132700,41783040,5200,5200,5200,5200,0
20230824,132600,41783040,5200,5200,5200,5200,0
20230824,132500,41783040,5200,5200,5200,5200,0
20230824,132400,41783040,5200,5200,5200,5200,0
20230824,132300,41783040,5200,5200,5200,5200,0
20230824,132200,41783040,5200,5200,5200,5200,0
20230824,132100,41783040,5200,5200,5200,5200,0
20230824,132000,41783040,5200,5200,5200,5200,0
20230824,131900,41783040,5200,5200,5200,5200,0
20230824,131800,41783040,5200,5200,5200,5200,0
20230824,131700,41783040,5200,5200,5200,5200,0
20230824,131600,41783040,5200,5200,5200,5200,0
20230824,131500,41783040,5200,5200,5200,5200,0
20230824,131400,41783040,5200,5200,5200,5200,0
20230824,131300,41783040,5200,5200,5200,5200,0
20230824,131200,41783040,5200,5200,5200,5200,0
20230824,131100,41783040,5200,5200,5200,5200,0
20230824,131000,41783040,5200,5200,5200,5200,0
20230824,130900,41783040,5200,5200,5200,5200,0
20230824,130800,41783040,5200,5200,5200,5200,0
20230824,130700,41783040,5200,5200,5200,5200,0
20230824,130600,41783040,5200,5180,5200,5180,2
20230824,130500,41772660,5200,5200,5200,5200,0
20230824,130400,41772660,5200,5200,5200,5200,0
20230824,130300,41772660,5200,5200,5200,5200,0
20230824,130200,41772660,5200,5200,5200,5200,0
20230824,130100,41772660,5200,5200,5200,5200,0
20230824,130000,41772660,5200,5200,5200,5200,0
20230824,125900,41772660,5200,5200,5200,5200,0
20230824,125800,41772660,5200,5200,5200,5200,3000
20230824,125700,26172660,5200,5200,5200,5200,71
20230824,125600,25803460,5200,5200,5200,5200,0
20230824,125500,25803460,5200,5200,5200,5200,0
20230824,125400,25803460,5200,5200,5200,5200,0
20230824,125300,25803460,5200,5200,5200,5200,0
20230824,125200,25803460,5200,5200,5200,5200,0
20230824,125100,25803460,5200,5200,5200,5200,0
20230824,125000,25803460,5200,5200,5200,5200,0
20230824,124900,25803460,5200,5200,5200,5200,0
20230824,124800,25803460,5200,5200,5200,5200,0
20230824,124700,25803460,5200,5200,5200,5200,0
20230824,124600,25803460,5200,5200,5200,5200,0
20230824,124500,25803460,5200,5200,5200,5200,0
20230824,124400,25803460,5200,5200,5200,5200,1
20230824,124300,25798260,5200,5200,5200,5200,0
20230824,124200,25798260,5200,5200,5200,5200,0
20230824,124100,25798260,5200,5200,5200,5200,0
20230824,124000,25798260,5200,5200,5200,5200,0
20230824,123900,25798260,5200,5200,5200,5200,0
20230824,123800,25798260,5200,5200,5200,5200,0
20230824,123700,25798260,5200,5200,5200,5200,0
20230824,123600,25798260,5200,5200,5200,5200,13
20230824,123500,25730660,5190,5190,5190,5190,150
20230824,123400,24952160,5190,5190,5190,5190,0
20230824,123300,24952160,5190,5190,5190,5190,0
20230824,123200,24952160,5190,5190,5190,5190,0
20230824,123100,24952160,5190,5190,5190,5190,400
20230824,123000,22876160,5190,5190,5190,5190,10
20230824,122900,22824260,5180,5180,5180,5180,0
20230824,122800,22824260,5180,5180,5180,5180,0
20230824,122700,22824260,5180,5180,5180,5180,0
20230824,122600,22824260,5180,5180,5180,5180,0
20230824,122500,22824260,5180,5180,5180,5180,138
20230824,122400,22109420,5160,5160,5160,5160,0
20230824,122300,22109420,5160,5160,5160,5160,0
20230824,122200,22109420,5160,5160,5160,5160,0
20230824,122100,22109420,5160,5160,5160,5160,0
20230824,122000,22109420,5160,5160,5160,5160,0
20230824,121900,22109420,5160,5160,5160,5160,0
20230824,121800,22109420,5160,5160,5160,5160,0
20230824,121700,22109420,5160,5160,5160,5160,0
20230824,121600,22109420,5160,5160,5160,5160,0
20230824,121500,22109420,5160,5160,5160,5160,0
20230824,121400,22109420,5160,5160,5160,5160,0
20230824,121300,22109420,5160,5160,5160,5160,0
20230824,121200,22109420,5160,5160,5160,5160,0
20230824,121100,22109420,5160,5160,5160,5160,0
20230824,121000,22109420,5160,5160,5160,5160,0
20230824,120900,22109420,5160,5160,5160,5160,0
20230824,120800,22109420,5160,5160,5160,5160,0
20230824,120700,22109420,5160,5160,5160,5160,0
20230824,120600,22109420,5160,5160,5160,5160,0
20230824,120500,22109420,5160,5160,5160,5160,0
20230824,120400,22109420,5160,5160,5160,5160,0
20230824,120300,22109420,5160,5160,5160,5160,0
20230824,120200,22109420,5160,5160,5160,5160,0
20230824,120100,22109420,5160,5160,5160,5160,0
20230824,120000,22109420,5160,5160,5160,5160,0
20230824,115900,22109420,5160,5160,5160,5160,0
20230824,115800,22109420,5160,5160,5160,5160,0
20230824,115700,22109420,5160,5160,5160,5160,0
20230824,115600,22109420,5160,5160,5160,5160,0
20230824,115500,22109420,5160,5160,5160,5160,0
20230824,115400,22109420,5160,5160,5160,5160,0
20230824,115300,22109420,5160,5160,5160,5160,0
20230824,115200,22109420,5160,5160,5160,5160,333
20230824,115100,20391140,5180,5180,5180,5180,0
20230824,115000,20391140,5180,5180,5180,5180,0
20230824,114900,20391140,5180,5180,5180,5180,0
20230824,114800,20391140,5180,5180,5180,5180,0
20230824,114700,20391140,5180,5180,5180,5180,0
20230824,114600,20391140,5180,5180,5180,5180,50
20230824,114500,20132140,5180,5180,5180,5180,0
20230824,114400,20132140,5180,5180,5180,5180,8
20230824,114300,20090700,5180,5180,5180,5180,0
20230824,114200,20090700,5180,5180,5180,5180,3
20230824,114100,20075160,5160,5160,5160,5160,0
20230824,114000,20075160,5160,5160,5160,5160,0
20230824,113900,20075160,5160,5160,5160,5160,0
20230824,113800,20075160,5160,5160,5160,5160,0
20230824,113700,20075160,5160,5160,5160,5160,0
20230824,113600,20075160,5160,5170,5170,5160,40
20230824,113500,19868750,5180,5180,5180,5180,0
20230824,113400,19868750,5180,5180,5180,5180,0
20230824,113300,19868750,5180,5180,5180,5180,0
20230824,113200,19868750,5180,5180,5180,5180,0
20230824,113100,19868750,5180,5180,5180,5180,0
20230824,113000,19868750,5180,5180,5180,5180,0
20230824,112900,19868750,5180,5180,5180,5180,0
20230824,112800,19868750,5180,5180,5180,5180,0
20230824,112700,19868750,5180,5180,5180,5180,0
20230824,112600,19868750,5180,5180,5180,5180,0
20230824,112500,19868750,5180,5180,5180,5180,0
20230824,112400,19868750,5180,5180,5180,5180,0
20230824,112300,19868750,5180,5180,5180,5180,0
20230824,112200,19868750,5180,5180,5180,5180,0
20230824,112100,19868750,5180,5180,5180,5180,0
20230824,112000,19868750,5180,5180,5180,5180,0
20230824,111900,19868750,5180,5180,5180,5180,0
20230824,111800,19868750,5180,5180,5180,5180,0
20230824,111700,19868750,5180,5180,5180,5180,0
20230824,111600,19868750,5180,5180,5180,5180,0
20230824,111500,19868750,5180,5180,5180,5180,1
20230824,111400,19863570,5180,5180,5180,5180,0
20230824,111300,19863570,5180,5180,5180,5180,0
20230824,111200,19863570,5180,5180,5180,5180,0
20230824,111100,19863570,5180,5180,5180,5180,0
20230824,111000,19863570,5180,5180,5180,5180,0
20230824,110900,19863570,5180,5180,5180,5180,0
20230824,110800,19863570,5180,5180,5180,5180,0
20230824,110700,19863570,5180,5180,5180,5180,0
20230824,110600,19863570,5180,5180,5180,5180,9
20230824,110500,19816950,5180,5180,5180,5180,0
20230824,110400,19816950,5180,5180,5180,5180,0
20230824,110300,19816950,5180,5180,5180,5180,0
20230824,110200,19816950,5180,5180,5180,5180,0
20230824,110100,19816950,5180,5180,5180,5180,0
20230824,110000,19816950,5180,5180,5180,5180,0
20230824,105900,19816950,5180,5180,5180,5180,0
20230824,105800,19816950,5180,5180,5180,5180,0
20230824,105700,19816950,5180,5180,5180,5180,0
20230824,105600,19816950,5180,5180,5180,5180,0
20230824,105500,19816950,5180,5180,5180,5180,0
20230824,105400,19816950,5180,5180,5180,5180,0
20230824,105300,19816950,5180,5180,5180,5180,0
20230824,105200,19816950,5180,5180,5180,5180,8
20230824,105100,19775510,5150,5150,5150,5150,0
20230824,105000,19775510,5150,5150,5150,5150,0
20230824,104900,19775510,5150,5150,5150,5150,5
20230824,104800,19749760,5150,5150,5150,5150,0
20230824,104700,19749760,5150,5160,5160,5150,500
20230824,104600,17174750,5150,5150,5150,5150,0
20230824,104500,17174750,5150,5150,5150,5150,0
20230824,104400,17174750,5150,5150,5150,5150,0
20230824,104300,17174750,5150,5150,5150,5150,0
20230824,104200,17174750,5150,5150,5150,5150,0
20230824,104100,17174750,5150,5150,5150,5150,0
20230824,104000,17174750,5150,5150,5150,5150,0
20230824,103900,17174750,5150,5150,5150,5150,0
20230824,103800,17174750,5150,5150,5150,5150,0
20230824,103700,17174750,5150,5150,5150,5150,0
20230824,103600,17174750,5150,5150,5150,5150,0
20230824,103500,17174750,5150,5150,5150,5150,0
20230824,103400,17174750,5150,5150,5150,5150,0
20230824,103300,17174750,5150,5150,5150,5150,0
20230824,103200,17174750,5150,5150,5150,5150,0
20230824,103100,17174750,5150,5150,5150,5150,0
20230824,103000,17174750,5150,5150,5150,5150,0
20230824,102900,17174750,5150,5150,5150,5150,0
20230824,102800,17174750,5150,5150,5150,5150,0
20230824,102700,17174750,5150,5150,5150,5150,0
20230824,102600,17174750,5150,5150,5150,5150,1
20230824,102500,17169600,5150,5150,5150,5150,0
20230824,102400,17169600,5150,5150,5150,5150,0
20230824,102300,17169600,5150,5150,5150,5150,0
20230824,102200,17169600,5150,5150,5150,5150,0
20230824,102100,17169600,5150,5150,5150,5150,0
20230824,102000,17169600,5150,5150,5150,5150,0
20230824,101900,17169600,5150,5150,5150,5150,0
20230824,101800,17169600,5150,5150,5150,5150,0
20230824,101700,17169600,5150,5150,5150,5150,0
20230824,101600,17169600,5150,5150,5150,5150,0
20230824,101500,17169600,5150,5150,5150,5150,0
20230824,101400,17169600,5150,5150,5150,5150,0
20230824,101300,17169600,5150,5150,5150,5150,0
20230824,101200,17169600,5150,5150,5150,5150,0
20230824,101100,17169600,5150,5150,5150,5150,100
20230824,101000,16654600,5150,5150,5150,5150,70
20230824,100900,16294100,5180,5180,5180,5180,0
20230824,100800,16294100,5180,5180,5180,5180,0
20230824,100700,16294100,5180,5180,5180,5180,0
20230824,100600,16294100,5180,5180,5180,5180,0
20230824,100500,16294100,5180,5180,5180,5180,1
20230824,100400,16288920,5150,5150,5150,5150,0
20230824,100300,16288920,5150,5150,5150,5150,0
20230824,100200,16288920,5150,5170,5170,5150,1320
20230824,100100,9489470,5160,5160,5160,5160,0
20230824,100000,9489470,5160,5160,5160,5160,0
20230824,095900,9489470,5160,5160,5160,5160,0
20230824,095800,9489470,5160,5160,5160,5160,9
20230824,095700,9443030,5180,5180,5180,5180,1
20230824,095600,9437850,5180,5180,5180,5180,0
20230824,095500,9437850,5180,5180,5180,5180,0
20230824,095400,9437850,5180,5180,5180,5180,0
20230824,095300,9437850,5180,5180,5180,5180,0
20230824,095200,9437850,5180,5180,5180,5180,0
20230824,095100,9437850,5180,5180,5180,5180,86
20230824,095000,8992370,5180,5180,5180,5180,0
20230824,094900,8992370,5180,5180,5180,5180,0
20230824,094800,8992370,5180,5180,5180,5180,0
20230824,094700,8992370,5180,5180,5180,5180,0
20230824,094600,8992370,5180,5180,5180,5180,0
20230824,094500,8992370,5180,5180,5180,5180,0
20230824,094400,8992370,5180,5180,5180,5180,0
20230824,094300,8992370,5180,5180,5180,5180,0
20230824,094200,8992370,5180,5180,5180,5180,0
20230824,094100,8992370,5180,5180,5180,5180,1
20230824,094000,8987190,5180,5180,5180,5180,9
20230824,093900,8940570,5180,5180,5180,5180,0
20230824,093800,8940570,5180,5180,5180,5180,13
20230824,093700,8873230,5180,5180,5180,5180,0
20230824,093600,8873230,5180,5180,5180,5180,2
20230824,093500,8862870,5150,5150,5150,5150,0
20230824,093400,8862870,5150,5150,5150,5150,0
20230824,093300,8862870,5150,5150,5150,5150,0
20230824,093200,8862870,5150,5150,5150,5150,0
20230824,093100,8862870,5150,5150,5150,5150,0
20230824,093000,8862870,5150,5150,5150,5150,901
20230824,092900,4222720,5190,5190,5190,5190,0
20230824,092800,4222720,5190,5160,5190,5160,63
20230824,092700,3897250,5160,5150,5160,5150,106
20230824,092600,3350720,5160,5160,5160,5160,300
20230824,092500,1802720,5160,5160,5160,5160,0
20230824,092400,1802720,5160,5160,5160,5160,0
20230824,092300,1802720,5160,5160,5160,5160,0
20230824,092200,1802720,5160,5160,5160,5160,35
20230824,092100,1622120,5160,5160,5160,5160,0
20230824,092000,1622120,5160,5160,5160,5160,0
20230824,091900,1622120,5160,5160,5160,5160,0
20230824,091800,1622120,5160,5160,5160,5160,1
20230824,091700,1616960,5160,5160,5160,5160,0
20230824,091600,1616960,5160,5160,5160,5160,100
20230824,091500,1100960,5150,5150,5150,5150,12
20230824,091400,1039160,5150,5150,5150,5150,0
20230824,091300,1039160,5150,5150,5150,5150,0
20230824,091200,1039160,5150,5150,5150,5150,76
20230824,091100,647760,5150,5150,5150,5150,0
20230824,091000,647760,5150,5150,5150,5150,0
20230824,090900,647760,5150,5150,5150,5150,0
20230824,090800,647760,5150,5150,5150,5150,0
20230824,090700,647760,5150,5150,5150,5150,0
20230824,090600,647760,5150,5150,5150,5150,0
20230824,090500,647760,5150,5150,5150,5150,10
20230824,090400,596260,5160,5160,5160,5160,0
20230824,090300,596260,5160,5160,5160,5160,0
20230824,090200,596260,5160,5140,5160,5140,25
20230824,090100,467740,5140,5140,5140,5140,0
20230824,090000,467740,5140,5140,5140,5140,91