KissMeData/036670/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190900,28817820,7570,7570,7570,7570,54
20230824,190800,28817820,7570,7570,7570,7570,0
20230824,190700,28817820,7570,7570,7570,7570,0
20230824,190600,28817820,7570,7570,7570,7570,0
20230824,190500,28817820,7570,7570,7570,7570,0
20230824,190400,28817820,7570,7570,7570,7570,0
20230824,190300,28817820,7570,7570,7570,7570,0
20230824,190200,28817820,7570,7570,7570,7570,0
20230824,190100,28817820,7570,7570,7570,7570,0
20230824,190000,28817820,7570,7570,7570,7570,0
20230824,185900,28817820,7570,7570,7570,7570,0
20230824,185800,28817820,7570,7570,7570,7570,0
20230824,185700,28817820,7570,7570,7570,7570,0
20230824,185600,28817820,7570,7570,7570,7570,0
20230824,185500,28817820,7570,7570,7570,7570,0
20230824,185400,28817820,7570,7570,7570,7570,0
20230824,185300,28817820,7570,7570,7570,7570,0
20230824,185200,28817820,7570,7570,7570,7570,0
20230824,185100,28817820,7570,7570,7570,7570,0
20230824,185000,28817820,7570,7570,7570,7570,0
20230824,184900,28817820,7570,7570,7570,7570,0
20230824,184800,28817820,7570,7570,7570,7570,0
20230824,184700,28817820,7570,7570,7570,7570,0
20230824,184600,28817820,7570,7570,7570,7570,0
20230824,184500,28817820,7570,7570,7570,7570,0
20230824,184400,28817820,7570,7570,7570,7570,0
20230824,184300,28817820,7570,7570,7570,7570,0
20230824,184200,28817820,7570,7570,7570,7570,0
20230824,184100,28817820,7570,7570,7570,7570,0
20230824,184000,28817820,7570,7570,7570,7570,0
20230824,183900,28817820,7570,7570,7570,7570,54
20230824,183800,28817820,7570,7570,7570,7570,0
20230824,183700,28817820,7570,7570,7570,7570,0
20230824,183600,28817820,7570,7570,7570,7570,0
20230824,183500,28817820,7570,7570,7570,7570,0
20230824,183400,28817820,7570,7570,7570,7570,0
20230824,183300,28817820,7570,7570,7570,7570,0
20230824,183200,28817820,7570,7570,7570,7570,0
20230824,183100,28817820,7570,7570,7570,7570,0
20230824,183000,28817820,7570,7570,7570,7570,0
20230824,182900,28817820,7570,7570,7570,7570,0
20230824,182800,28817820,7570,7570,7570,7570,0
20230824,182700,28817820,7570,7570,7570,7570,0
20230824,182600,28817820,7570,7570,7570,7570,0
20230824,182500,28817820,7570,7570,7570,7570,0
20230824,182400,28817820,7570,7570,7570,7570,0
20230824,182300,28817820,7570,7570,7570,7570,0
20230824,182200,28817820,7570,7570,7570,7570,0
20230824,182100,28817820,7570,7570,7570,7570,0
20230824,182000,28817820,7570,7570,7570,7570,0
20230824,181900,28817820,7570,7570,7570,7570,0
20230824,181800,28817820,7570,7570,7570,7570,0
20230824,181700,28817820,7570,7570,7570,7570,0
20230824,181600,28817820,7570,7570,7570,7570,0
20230824,181500,28817820,7570,7570,7570,7570,0
20230824,181400,28817820,7570,7570,7570,7570,0
20230824,181300,28817820,7570,7570,7570,7570,0
20230824,181200,28817820,7570,7570,7570,7570,0
20230824,181100,28817820,7570,7570,7570,7570,0
20230824,181000,28817820,7570,7570,7570,7570,0
20230824,180900,28817820,7570,7570,7570,7570,54
20230824,180800,28817820,7570,7570,7570,7570,0
20230824,180700,28817820,7570,7570,7570,7570,0
20230824,180600,28817820,7570,7570,7570,7570,0
20230824,180500,28817820,7570,7570,7570,7570,0
20230824,180400,28817820,7570,7570,7570,7570,0
20230824,180300,28817820,7570,7570,7570,7570,0
20230824,180200,28817820,7570,7570,7570,7570,0
20230824,180100,28817820,7570,7570,7570,7570,0
20230824,180000,28817820,7570,7570,7570,7570,0
20230824,175900,28817820,7570,7570,7570,7570,0
20230824,175800,28817820,7570,7570,7570,7570,0
20230824,175700,28817820,7570,7570,7570,7570,0
20230824,175600,28817820,7570,7570,7570,7570,0
20230824,175500,28817820,7570,7570,7570,7570,0
20230824,175400,28817820,7570,7570,7570,7570,0
20230824,175300,28817820,7570,7570,7570,7570,0
20230824,175200,28817820,7570,7570,7570,7570,0
20230824,175100,28817820,7570,7570,7570,7570,0
20230824,175000,28817820,7570,7570,7570,7570,0
20230824,174900,28817820,7570,7570,7570,7570,0
20230824,174800,28817820,7570,7570,7570,7570,0
20230824,174700,28817820,7570,7570,7570,7570,0
20230824,174600,28817820,7570,7570,7570,7570,0
20230824,174500,28817820,7570,7570,7570,7570,0
20230824,174400,28817820,7570,7570,7570,7570,0
20230824,174300,28817820,7570,7570,7570,7570,0
20230824,174200,28817820,7570,7570,7570,7570,0
20230824,174100,28817820,7570,7570,7570,7570,0
20230824,174000,28817820,7570,7570,7570,7570,0
20230824,173900,28817820,7570,7570,7570,7570,54
20230824,173800,28817820,7570,7570,7570,7570,0
20230824,173700,28817820,7570,7570,7570,7570,0
20230824,173600,28817820,7570,7570,7570,7570,0
20230824,173500,28817820,7570,7570,7570,7570,0
20230824,173400,28817820,7570,7570,7570,7570,0
20230824,173300,28817820,7570,7570,7570,7570,0
20230824,173200,28817820,7570,7570,7570,7570,0
20230824,173100,28817820,7570,7570,7570,7570,0
20230824,173000,28817820,7570,7570,7570,7570,0
20230824,172900,28817820,7570,7570,7570,7570,0
20230824,172800,28817820,7570,7570,7570,7570,0
20230824,172700,28817820,7570,7570,7570,7570,0
20230824,172600,28817820,7570,7570,7570,7570,0
20230824,172500,28817820,7570,7570,7570,7570,0
20230824,172400,28817820,7570,7570,7570,7570,0
20230824,172300,28817820,7570,7570,7570,7570,0
20230824,172200,28817820,7570,7570,7570,7570,0
20230824,172100,28817820,7570,7570,7570,7570,0
20230824,172000,28817820,7570,7570,7570,7570,0
20230824,171900,28817820,7570,7570,7570,7570,0
20230824,171800,28817820,7570,7570,7570,7570,0
20230824,171700,28817820,7570,7570,7570,7570,0
20230824,171600,28817820,7570,7570,7570,7570,0
20230824,171500,28817820,7570,7570,7570,7570,0
20230824,171400,28817820,7570,7570,7570,7570,0
20230824,171300,28817820,7570,7570,7570,7570,0
20230824,171200,28817820,7570,7570,7570,7570,0
20230824,171100,28817820,7570,7570,7570,7570,0
20230824,171000,28817820,7570,7570,7570,7570,0
20230824,170900,28817820,7570,7570,7570,7570,54
20230824,170800,28817820,7570,7570,7570,7570,0
20230824,170700,28817820,7570,7570,7570,7570,0
20230824,170600,28817820,7570,7570,7570,7570,0
20230824,170500,28817820,7570,7570,7570,7570,0
20230824,170400,28817820,7570,7570,7570,7570,0
20230824,170300,28817820,7570,7570,7570,7570,0
20230824,170200,28817820,7570,7570,7570,7570,0
20230824,170100,28817820,7570,7570,7570,7570,0
20230824,170000,28817820,7570,7570,7570,7570,0
20230824,165900,28817820,7570,7570,7570,7570,0
20230824,165800,28817820,7570,7570,7570,7570,0
20230824,165700,28817820,7570,7570,7570,7570,0
20230824,165600,28817820,7570,7570,7570,7570,0
20230824,165500,28817820,7570,7570,7570,7570,0
20230824,165400,28817820,7570,7570,7570,7570,0
20230824,165300,28817820,7570,7570,7570,7570,0
20230824,165200,28817820,7570,7570,7570,7570,0
20230824,165100,28817820,7570,7570,7570,7570,0
20230824,165000,28817820,7570,7570,7570,7570,0
20230824,164900,28817820,7570,7570,7570,7570,0
20230824,164800,28817820,7570,7570,7570,7570,0
20230824,164700,28817820,7570,7570,7570,7570,0
20230824,164600,28817820,7570,7570,7570,7570,0
20230824,164500,28817820,7570,7570,7570,7570,0
20230824,164400,28817820,7570,7570,7570,7570,0
20230824,164300,28817820,7570,7570,7570,7570,0
20230824,164200,28817820,7570,7570,7570,7570,0
20230824,164100,28817820,7570,7570,7570,7570,0
20230824,164000,28817820,7570,7570,7570,7570,0
20230824,163900,28817820,7570,7570,7570,7570,54
20230824,163800,28817820,7570,7570,7570,7570,0
20230824,163700,28817820,7570,7570,7570,7570,0
20230824,163600,28817820,7570,7570,7570,7570,0
20230824,163500,28817820,7570,7570,7570,7570,0
20230824,163400,28817820,7570,7570,7570,7570,0
20230824,163300,28817820,7570,7570,7570,7570,0
20230824,163200,28817820,7570,7570,7570,7570,0
20230824,163100,28817820,7570,7570,7570,7570,0
20230824,163000,28817820,7570,7570,7570,7570,0
20230824,162900,28817820,7570,7570,7570,7570,0
20230824,162800,28817820,7570,7570,7570,7570,0
20230824,162700,28817820,7570,7570,7570,7570,0
20230824,162600,28817820,7570,7570,7570,7570,0
20230824,162500,28817820,7570,7570,7570,7570,0
20230824,162400,28817820,7570,7570,7570,7570,0
20230824,162300,28817820,7570,7570,7570,7570,0
20230824,162200,28817820,7570,7570,7570,7570,0
20230824,162100,28817820,7570,7570,7570,7570,0
20230824,162000,28817820,7570,7570,7570,7570,0
20230824,161900,28817820,7570,7570,7570,7570,0
20230824,161800,28817820,7570,7570,7570,7570,0
20230824,161700,28817820,7570,7570,7570,7570,0
20230824,161600,28817820,7570,7570,7570,7570,0
20230824,161500,28817820,7570,7570,7570,7570,0
20230824,161400,28817820,7570,7570,7570,7570,0
20230824,161300,28817820,7570,7570,7570,7570,0
20230824,161200,28817820,7570,7570,7570,7570,0
20230824,161100,28817820,7570,7570,7570,7570,0
20230824,161000,28817820,7570,7570,7570,7570,0
20230824,160900,28817820,7570,7570,7570,7570,54
20230824,160800,28817820,7570,7570,7570,7570,0
20230824,160700,28817820,7570,7570,7570,7570,0
20230824,160600,28817820,7570,7570,7570,7570,0
20230824,160500,28817820,7570,7570,7570,7570,0
20230824,160400,28817820,7570,7570,7570,7570,0
20230824,160300,28817820,7570,7570,7570,7570,0
20230824,160200,28817820,7570,7570,7570,7570,0
20230824,160100,28817820,7570,7570,7570,7570,0
20230824,160000,28817820,7570,7570,7570,7570,0
20230824,155900,28817820,7570,7570,7570,7570,0
20230824,155800,28817820,7570,7570,7570,7570,0
20230824,155700,28817820,7570,7570,7570,7570,0
20230824,155600,28817820,7570,7570,7570,7570,0
20230824,155500,28817820,7570,7570,7570,7570,0
20230824,155400,28817820,7570,7570,7570,7570,0
20230824,155300,28817820,7570,7570,7570,7570,0
20230824,155200,28817820,7570,7570,7570,7570,0
20230824,155100,28817820,7570,7570,7570,7570,0
20230824,155000,28817820,7570,7570,7570,7570,0
20230824,154900,28817820,7570,7570,7570,7570,0
20230824,154800,28817820,7570,7570,7570,7570,0
20230824,154700,28817820,7570,7570,7570,7570,0
20230824,154600,28817820,7570,7570,7570,7570,0
20230824,154500,28817820,7570,7570,7570,7570,0
20230824,154400,28817820,7570,7570,7570,7570,0
20230824,154300,28817820,7570,7570,7570,7570,0
20230824,154200,28817820,7570,7570,7570,7570,0
20230824,154100,28817820,7570,7570,7570,7570,0
20230824,154000,28817820,7570,7570,7570,7570,0
20230824,153900,28817820,7570,7570,7570,7570,54
20230824,153800,28817820,7570,7570,7570,7570,0
20230824,153700,28817820,7570,7570,7570,7570,0
20230824,153600,28817820,7570,7570,7570,7570,0
20230824,153500,28817820,7570,7570,7570,7570,0
20230824,153400,28817820,7570,7570,7570,7570,0
20230824,153300,28817820,7570,7570,7570,7570,0
20230824,153200,28817820,7570,7570,7570,7570,0
20230824,153100,28817820,7570,7570,7570,7570,0
20230824,153000,28817820,7570,7570,7570,7570,54
20230824,152900,28409040,7520,7520,7520,7520,0
20230824,152800,28409040,7520,7520,7520,7520,0
20230824,152700,28409040,7520,7520,7520,7520,0
20230824,152600,28409040,7520,7520,7520,7520,0
20230824,152500,28409040,7520,7520,7520,7520,0
20230824,152400,28409040,7520,7520,7520,7520,0
20230824,152300,28409040,7520,7520,7520,7520,0
20230824,152200,28409040,7520,7520,7520,7520,0
20230824,152100,28409040,7520,7520,7520,7520,0
20230824,152000,28409040,7520,7520,7520,7520,0
20230824,151900,28409040,7520,7520,7520,7520,0
20230824,151800,28409040,7520,7520,7520,7520,0
20230824,151700,28409040,7520,7520,7520,7520,0
20230824,151600,28409040,7520,7520,7520,7520,0
20230824,151500,28409040,7520,7520,7520,7520,0
20230824,151400,28409040,7520,7520,7520,7520,0
20230824,151300,28409040,7520,7540,7540,7520,200
20230824,151200,26903250,7550,7550,7550,7550,1
20230824,151100,26895700,7550,7550,7550,7550,0
20230824,151000,26895700,7550,7550,7550,7550,1
20230824,150900,26888150,7550,7550,7550,7550,2
20230824,150800,26873050,7550,7550,7550,7550,6
20230824,150700,26827750,7540,7540,7540,7540,0
20230824,150600,26827750,7540,7540,7540,7540,1
20230824,150500,26820210,7540,7540,7540,7540,1
20230824,150400,26812670,7570,7560,7570,7560,33
20230824,150300,26563170,7550,7550,7550,7550,10
20230824,150200,26487670,7550,7550,7550,7550,0
20230824,150100,26487670,7550,7550,7550,7550,0
20230824,150000,26487670,7550,7550,7550,7550,0
20230824,145900,26487670,7550,7550,7550,7550,0
20230824,145800,26487670,7550,7550,7550,7550,0
20230824,145700,26487670,7550,7550,7550,7550,0
20230824,145600,26487670,7550,7550,7550,7550,10
20230824,145500,26412170,7550,7550,7550,7550,0
20230824,145400,26412170,7550,7550,7550,7540,56
20230824,145300,25989380,7560,7560,7560,7560,2
20230824,145200,25974260,7560,7560,7560,7560,0
20230824,145100,25974260,7560,7560,7560,7560,0
20230824,145000,25974260,7560,7560,7560,7560,10
20230824,144900,25898660,7560,7560,7560,7560,0
20230824,144800,25898660,7560,7560,7560,7560,1
20230824,144700,25891100,7560,7560,7560,7560,0
20230824,144600,25891100,7560,7560,7560,7560,0
20230824,144500,25891100,7560,7560,7560,7560,0
20230824,144400,25891100,7560,7560,7560,7560,0
20230824,144300,25891100,7560,7550,7560,7550,177
20230824,144200,24554710,7550,7550,7550,7550,1
20230824,144100,24547160,7560,7560,7560,7560,1
20230824,144000,24539600,7550,7550,7550,7550,0
20230824,143900,24539600,7550,7550,7550,7550,10
20230824,143800,24464100,7550,7550,7550,7550,0
20230824,143700,24464100,7550,7550,7550,7550,1
20230824,143600,24456550,7550,7550,7550,7550,0
20230824,143500,24456550,7550,7550,7550,7550,0
20230824,143400,24456550,7550,7550,7550,7550,10
20230824,143300,24381050,7560,7560,7560,7560,0
20230824,143200,24381050,7560,7560,7560,7560,0
20230824,143100,24381050,7560,7560,7560,7560,0
20230824,143000,24381050,7560,7560,7560,7560,0
20230824,142900,24381050,7560,7560,7560,7560,0
20230824,142800,24381050,7560,7560,7560,7560,0
20230824,142700,24381050,7560,7560,7560,7560,1
20230824,142600,24373490,7560,7560,7560,7560,0
20230824,142500,24373490,7560,7560,7560,7560,0
20230824,142400,24373490,7560,7560,7560,7560,31
20230824,142300,24139130,7560,7560,7560,7560,2
20230824,142200,24124010,7550,7550,7550,7550,114
20230824,142100,23263310,7560,7560,7560,7560,0
20230824,142000,23263310,7560,7560,7560,7560,0
20230824,141900,23263310,7560,7560,7560,7560,0
20230824,141800,23263310,7560,7560,7560,7560,1
20230824,141700,23255750,7550,7550,7550,7550,0
20230824,141600,23255750,7550,7550,7550,7550,0
20230824,141500,23255750,7550,7550,7550,7550,0
20230824,141400,23255750,7550,7560,7560,7550,10
20230824,141300,23180180,7560,7560,7560,7560,3
20230824,141200,23157500,7550,7550,7550,7550,83
20230824,141100,22530850,7550,7550,7550,7550,11
20230824,141000,22447800,7550,7550,7550,7550,2
20230824,140900,22432700,7540,7540,7540,7540,14
20230824,140800,22327140,7550,7550,7550,7550,10
20230824,140700,22251640,7550,7550,7550,7550,43
20230824,140600,21926990,7550,7550,7550,7550,0
20230824,140500,21926990,7550,7550,7550,7550,0
20230824,140400,21926990,7550,7550,7550,7550,20
20230824,140300,21775990,7550,7550,7550,7550,0
20230824,140200,21775990,7550,7550,7550,7550,0
20230824,140100,21775990,7550,7550,7550,7550,1
20230824,140000,21768440,7550,7550,7550,7550,20
20230824,135900,21617440,7550,7550,7550,7550,0
20230824,135800,21617440,7550,7550,7550,7550,0
20230824,135700,21617440,7550,7550,7550,7550,1
20230824,135600,21609890,7550,7550,7550,7550,0
20230824,135500,21609890,7550,7550,7550,7550,0
20230824,135400,21609890,7550,7550,7550,7550,0
20230824,135300,21609890,7550,7550,7550,7550,8
20230824,135200,21549490,7550,7550,7550,7550,1
20230824,135100,21541940,7540,7540,7540,7540,0
20230824,135000,21541940,7540,7540,7540,7540,0
20230824,134900,21541940,7540,7540,7540,7540,7
20230824,134800,21489160,7540,7540,7540,7540,192
20230824,134700,20041480,7530,7530,7530,7530,0
20230824,134600,20041480,7530,7530,7530,7530,0
20230824,134500,20041480,7530,7530,7530,7530,0
20230824,134400,20041480,7530,7530,7530,7530,0
20230824,134300,20041480,7530,7530,7530,7530,0
20230824,134200,20041480,7530,7530,7530,7530,0
20230824,134100,20041480,7530,7530,7530,7530,1
20230824,134000,20033950,7530,7530,7530,7530,0
20230824,133900,20033950,7530,7530,7530,7530,53
20230824,133800,19634860,7530,7530,7530,7530,50
20230824,133700,19258360,7540,7540,7540,7540,1
20230824,133600,19250820,7540,7540,7540,7540,5
20230824,133500,19213120,7540,7540,7540,7540,0
20230824,133400,19213120,7540,7540,7540,7540,2
20230824,133300,19198040,7530,7530,7530,7530,10
20230824,133200,19122740,7520,7520,7520,7520,0
20230824,133100,19122740,7520,7520,7520,7520,0
20230824,133000,19122740,7520,7520,7520,7520,0
20230824,132900,19122740,7520,7520,7520,7520,0
20230824,132800,19122740,7520,7520,7520,7520,0
20230824,132700,19122740,7520,7520,7520,7520,0
20230824,132600,19122740,7520,7520,7520,7520,0
20230824,132500,19122740,7520,7520,7520,7520,0
20230824,132400,19122740,7520,7520,7520,7520,161
20230824,132300,17912020,7520,7520,7520,7520,0
20230824,132200,17912020,7520,7520,7520,7520,0
20230824,132100,17912020,7520,7520,7520,7520,0
20230824,132000,17912020,7520,7520,7520,7520,0
20230824,131900,17912020,7520,7520,7520,7520,0
20230824,131800,17912020,7520,7520,7520,7520,0
20230824,131700,17912020,7520,7520,7520,7520,0
20230824,131600,17912020,7520,7520,7520,7520,0
20230824,131500,17912020,7520,7520,7520,7520,0
20230824,131400,17912020,7520,7520,7520,7520,0
20230824,131300,17912020,7520,7520,7520,7520,0
20230824,131200,17912020,7520,7520,7520,7520,1
20230824,131100,17904500,7520,7520,7520,7520,2
20230824,131000,17889460,7520,7520,7520,7520,0
20230824,130900,17889460,7520,7520,7520,7520,0
20230824,130800,17889460,7520,7520,7520,7520,0
20230824,130700,17889460,7520,7520,7520,7520,0
20230824,130600,17889460,7520,7520,7520,7520,5
20230824,130500,17851860,7520,7520,7520,7520,0
20230824,130400,17851860,7520,7520,7520,7520,7
20230824,130300,17799220,7520,7520,7520,7520,0
20230824,130200,17799220,7520,7520,7520,7520,0
20230824,130100,17799220,7520,7520,7520,7520,30
20230824,130000,17573620,7520,7520,7520,7520,0
20230824,125900,17573620,7520,7520,7520,7520,0
20230824,125800,17573620,7520,7520,7520,7520,0
20230824,125700,17573620,7520,7520,7520,7520,0
20230824,125600,17573620,7520,7520,7520,7520,0
20230824,125500,17573620,7520,7520,7520,7520,0
20230824,125400,17573620,7520,7520,7520,7520,2
20230824,125300,17558580,7510,7510,7510,7510,0
20230824,125200,17558580,7510,7510,7510,7510,0
20230824,125100,17558580,7510,7510,7510,7510,0
20230824,125000,17558580,7510,7510,7510,7510,0
20230824,124900,17558580,7510,7510,7510,7510,0
20230824,124800,17558580,7510,7510,7510,7510,4
20230824,124700,17528540,7520,7520,7520,7520,0
20230824,124600,17528540,7520,7520,7520,7520,0
20230824,124500,17528540,7520,7520,7520,7520,0
20230824,124400,17528540,7520,7520,7520,7520,0
20230824,124300,17528540,7520,7520,7520,7520,0
20230824,124200,17528540,7520,7520,7520,7520,0
20230824,124100,17528540,7520,7520,7520,7520,2
20230824,124000,17513500,7520,7520,7520,7520,0
20230824,123900,17513500,7520,7520,7520,7520,0
20230824,123800,17513500,7520,7520,7520,7520,0
20230824,123700,17513500,7520,7520,7520,7520,0
20230824,123600,17513500,7520,7520,7520,7520,1
20230824,123500,17505980,7520,7520,7520,7520,0
20230824,123400,17505980,7520,7520,7520,7520,0
20230824,123300,17505980,7520,7520,7520,7520,0
20230824,123200,17505980,7520,7520,7520,7520,0
20230824,123100,17505980,7520,7520,7520,7520,0
20230824,123000,17505980,7520,7520,7520,7520,10
20230824,122900,17430780,7520,7520,7520,7520,0
20230824,122800,17430780,7520,7520,7520,7520,10
20230824,122700,17355580,7520,7520,7520,7520,0
20230824,122600,17355580,7520,7520,7520,7520,0
20230824,122500,17355580,7520,7520,7520,7520,0
20230824,122400,17355580,7520,7520,7520,7520,0
20230824,122300,17355580,7520,7520,7520,7520,10
20230824,122200,17280380,7520,7520,7520,7520,1
20230824,122100,17272860,7520,7520,7520,7520,0
20230824,122000,17272860,7520,7520,7520,7520,0
20230824,121900,17272860,7520,7520,7520,7520,0
20230824,121800,17272860,7520,7520,7520,7520,1
20230824,121700,17265340,7510,7510,7510,7510,0
20230824,121600,17265340,7510,7510,7510,7510,0
20230824,121500,17265340,7510,7510,7510,7510,0
20230824,121400,17265340,7510,7510,7510,7510,0
20230824,121300,17265340,7510,7510,7510,7510,0
20230824,121200,17265340,7510,7510,7510,7510,0
20230824,121100,17265340,7510,7510,7510,7510,0
20230824,121000,17265340,7510,7510,7510,7510,0
20230824,120900,17265340,7510,7510,7510,7510,55
20230824,120800,16852290,7520,7520,7520,7520,0
20230824,120700,16852290,7520,7520,7520,7520,0
20230824,120600,16852290,7520,7520,7520,7520,0
20230824,120500,16852290,7520,7520,7520,7520,1
20230824,120400,16844770,7510,7510,7510,7510,0
20230824,120300,16844770,7510,7510,7510,7510,0
20230824,120200,16844770,7510,7510,7510,7510,0
20230824,120100,16844770,7510,7510,7510,7510,4
20230824,120000,16814730,7510,7510,7510,7510,0
20230824,115900,16814730,7510,7510,7510,7510,0
20230824,115800,16814730,7510,7510,7510,7510,0
20230824,115700,16814730,7510,7510,7510,7510,0
20230824,115600,16814730,7510,7510,7510,7510,0
20230824,115500,16814730,7510,7510,7510,7510,0
20230824,115400,16814730,7510,7510,7510,7510,0
20230824,115300,16814730,7510,7510,7510,7510,0
20230824,115200,16814730,7510,7510,7510,7510,0
20230824,115100,16814730,7510,7510,7510,7510,0
20230824,115000,16814730,7510,7510,7510,7510,0
20230824,114900,16814730,7510,7510,7510,7510,0
20230824,114800,16814730,7510,7510,7510,7510,0
20230824,114700,16814730,7510,7510,7510,7510,0
20230824,114600,16814730,7510,7510,7510,7510,42
20230824,114500,16499310,7510,7510,7510,7510,0
20230824,114400,16499310,7510,7510,7510,7510,2
20230824,114300,16484290,7510,7510,7510,7510,3
20230824,114200,16461760,7510,7510,7510,7510,1
20230824,114100,16454250,7510,7510,7510,7510,1
20230824,114000,16446740,7510,7510,7510,7510,1
20230824,113900,16439230,7510,7510,7510,7510,1
20230824,113800,16431720,7510,7510,7510,7510,6
20230824,113700,16386660,7510,7510,7510,7510,100
20230824,113600,15635660,7510,7510,7510,7510,1
20230824,113500,15628150,7510,7510,7510,7510,0
20230824,113400,15628150,7510,7510,7510,7510,0
20230824,113300,15628150,7510,7510,7510,7510,2
20230824,113200,15613130,7510,7510,7510,7510,1
20230824,113100,15605620,7510,7510,7510,7510,1
20230824,113000,15598110,7510,7510,7510,7510,1
20230824,112900,15590600,7510,7510,7510,7510,0
20230824,112800,15590600,7510,7510,7510,7510,0
20230824,112700,15590600,7510,7510,7510,7510,1
20230824,112600,15583090,7510,7510,7510,7510,0
20230824,112500,15583090,7510,7510,7510,7510,0
20230824,112400,15583090,7510,7510,7510,7510,2
20230824,112300,15568070,7510,7510,7510,7510,10
20230824,112200,15492970,7510,7510,7510,7510,14
20230824,112100,15387830,7510,7510,7510,7510,0
20230824,112000,15387830,7510,7510,7510,7510,1
20230824,111900,15380320,7500,7510,7510,7500,11
20230824,111800,15297810,7510,7510,7510,7510,0
20230824,111700,15297810,7510,7510,7510,7510,0
20230824,111600,15297810,7510,7510,7510,7510,21
20230824,111500,15140100,7510,7510,7510,7510,1
20230824,111400,15132590,7510,7510,7510,7510,0
20230824,111300,15132590,7510,7510,7510,7510,0
20230824,111200,15132590,7510,7510,7510,7510,1
20230824,111100,15125080,7510,7510,7510,7510,1
20230824,111000,15117570,7510,7510,7510,7510,0
20230824,110900,15117570,7510,7510,7510,7510,0
20230824,110800,15117570,7510,7510,7510,7510,2
20230824,110700,15102550,7510,7510,7510,7510,0
20230824,110600,15102550,7510,7510,7510,7510,1
20230824,110500,15095040,7510,7510,7510,7510,0
20230824,110400,15095040,7510,7510,7510,7510,1
20230824,110300,15087530,7510,7510,7510,7510,0
20230824,110200,15087530,7510,7510,7510,7510,0
20230824,110100,15087530,7510,7510,7510,7510,0
20230824,110000,15087530,7510,7510,7510,7510,0
20230824,105900,15087530,7510,7510,7510,7510,1
20230824,105800,15080020,7510,7510,7510,7510,0
20230824,105700,15080020,7510,7510,7510,7510,2
20230824,105600,15065000,7510,7510,7510,7510,1
20230824,105500,15057490,7510,7510,7510,7510,0
20230824,105400,15057490,7510,7510,7510,7510,0
20230824,105300,15057490,7510,7510,7510,7510,3
20230824,105200,15034960,7500,7500,7500,7500,0
20230824,105100,15034960,7500,7500,7500,7500,0
20230824,105000,15034960,7500,7500,7500,7500,0
20230824,104900,15034960,7500,7500,7500,7500,1
20230824,104800,15027460,7520,7520,7520,7520,5
20230824,104700,14989860,7520,7520,7520,7520,30
20230824,104600,14764260,7520,7520,7520,7520,0
20230824,104500,14764260,7520,7520,7520,7520,0
20230824,104400,14764260,7520,7520,7520,7520,1
20230824,104300,14756740,7500,7500,7500,7500,0
20230824,104200,14756740,7500,7500,7500,7500,0
20230824,104100,14756740,7500,7500,7500,7500,2
20230824,104000,14741740,7520,7520,7520,7500,81
20230824,103900,14132650,7520,7520,7520,7520,0
20230824,103800,14132650,7520,7520,7520,7520,1
20230824,103700,14125130,7500,7500,7500,7500,0
20230824,103600,14125130,7500,7500,7500,7500,0
20230824,103500,14125130,7500,7500,7500,7500,0
20230824,103400,14125130,7500,7500,7500,7500,0
20230824,103300,14125130,7500,7500,7500,7500,0
20230824,103200,14125130,7500,7500,7500,7500,6
20230824,103100,14080130,7500,7500,7500,7500,0
20230824,103000,14080130,7500,7500,7500,7500,0
20230824,102900,14080130,7500,7500,7500,7500,0
20230824,102800,14080130,7500,7500,7500,7500,0
20230824,102700,14080130,7500,7500,7500,7500,14
20230824,102600,13975130,7500,7500,7500,7500,3
20230824,102500,13952630,7500,7500,7500,7500,0
20230824,102400,13952630,7500,7500,7500,7500,0
20230824,102300,13952630,7500,7500,7500,7500,10
20230824,102200,13877630,7500,7500,7500,7500,0
20230824,102100,13877630,7500,7500,7500,7500,0
20230824,102000,13877630,7500,7500,7500,7500,0
20230824,101900,13877630,7500,7500,7500,7500,0
20230824,101800,13877630,7500,7500,7500,7500,0
20230824,101700,13877630,7500,7500,7500,7500,0
20230824,101600,13877630,7500,7500,7500,7500,0
20230824,101500,13877630,7500,7500,7500,7500,0
20230824,101400,13877630,7500,7500,7500,7500,11
20230824,101300,13795130,7500,7500,7500,7500,0
20230824,101200,13795130,7500,7500,7500,7500,0
20230824,101100,13795130,7500,7500,7500,7500,0
20230824,101000,13795130,7500,7500,7500,7500,19
20230824,100900,13652630,7500,7500,7500,7500,0
20230824,100800,13652630,7500,7500,7500,7500,1
20230824,100700,13645130,7490,7490,7490,7490,4
20230824,100600,13615170,7490,7490,7490,7490,4
20230824,100500,13585210,7510,7500,7510,7500,126
20230824,100400,12639210,7520,7520,7520,7520,0
20230824,100300,12639210,7520,7520,7520,7520,0
20230824,100200,12639210,7520,7520,7520,7520,0
20230824,100100,12639210,7520,7520,7520,7520,0
20230824,100000,12639210,7520,7520,7520,7520,1
20230824,095900,12631690,7520,7520,7520,7520,0
20230824,095800,12631690,7520,7520,7520,7520,0
20230824,095700,12631690,7520,7520,7520,7520,0
20230824,095600,12631690,7520,7520,7520,7520,0
20230824,095500,12631690,7520,7520,7520,7520,0
20230824,095400,12631690,7520,7520,7520,7520,3
20230824,095300,12609130,7500,7500,7500,7500,0
20230824,095200,12609130,7500,7500,7500,7500,0
20230824,095100,12609130,7500,7500,7500,7500,13
20230824,095000,12511630,7520,7520,7520,7520,0
20230824,094900,12511630,7520,7520,7520,7520,0
20230824,094800,12511630,7520,7520,7520,7520,0
20230824,094700,12511630,7520,7520,7520,7520,0
20230824,094600,12511630,7520,7520,7520,7520,0
20230824,094500,12511630,7520,7520,7520,7520,1
20230824,094400,12504110,7520,7520,7520,7520,79
20230824,094300,11910030,7510,7510,7510,7510,0
20230824,094200,11910030,7510,7510,7510,7510,0
20230824,094100,11910030,7510,7510,7510,7510,4
20230824,094000,11879990,7500,7500,7500,7500,0
20230824,093900,11879990,7500,7480,7500,7480,478
20230824,093800,8296710,7480,7490,7490,7480,267
20230824,093700,6296970,7490,7480,7490,7480,2
20230824,093600,6282000,7480,7480,7480,7480,1
20230824,093500,6274520,7490,7480,7490,7480,37
20230824,093400,5997750,7480,7480,7480,7480,2
20230824,093300,5982790,7480,7480,7480,7480,2
20230824,093200,5967830,7480,7490,7490,7480,52
20230824,093100,5578370,7490,7490,7490,7490,24
20230824,093000,5398610,7490,7490,7490,7490,2
20230824,092900,5383630,7490,7490,7490,7490,1
20230824,092800,5376140,7490,7490,7490,7490,101
20230824,092700,4619650,7490,7490,7490,7490,4
20230824,092600,4589690,7490,7490,7490,7490,15
20230824,092500,4477340,7490,7490,7490,7490,1
20230824,092400,4469850,7490,7490,7490,7490,0
20230824,092300,4469850,7490,7490,7490,7490,0
20230824,092200,4469850,7490,7490,7490,7490,0
20230824,092100,4469850,7490,7490,7490,7490,1
20230824,092000,4462360,7490,7490,7490,7490,0
20230824,091900,4462360,7490,7490,7490,7490,0
20230824,091800,4462360,7490,7490,7490,7490,10
20230824,091700,4387460,7490,7490,7490,7490,3
20230824,091600,4364990,7480,7480,7480,7480,0
20230824,091500,4364990,7480,7480,7480,7480,2
20230824,091400,4350030,7470,7480,7480,7470,332
20230824,091300,1869000,7480,7480,7480,7480,0
20230824,091200,1869000,7480,7480,7480,7480,0
20230824,091100,1869000,7480,7480,7480,7480,0
20230824,091000,1869000,7480,7480,7480,7480,0
20230824,090900,1869000,7480,7480,7480,7480,1
20230824,090800,1861520,7470,7470,7470,7470,0
20230824,090700,1861520,7470,7470,7470,7470,10
20230824,090600,1786820,7460,7460,7460,7460,0
20230824,090500,1786820,7460,7460,7460,7460,23
20230824,090400,1615240,7460,7460,7460,7460,70
20230824,090300,1093040,7460,7480,7480,7460,18
20230824,090200,958720,7490,7490,7490,7490,0
20230824,090100,958720,7490,7490,7490,7490,8
20230824,090000,898800,7490,7490,7490,7490,120