KissMeData/175140/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200300,813980160,10980,10980,10980,10980,714
20230824,200200,813980160,10980,10980,10980,10980,0
20230824,200100,813980160,10980,10980,10980,10980,0
20230824,200000,813980160,10980,10980,10980,10980,0
20230824,195900,813980160,10980,10980,10980,10980,0
20230824,195800,813980160,10980,10980,10980,10980,0
20230824,195700,813980160,10980,10980,10980,10980,0
20230824,195600,813980160,10980,10980,10980,10980,0
20230824,195500,813980160,10980,10980,10980,10980,0
20230824,195400,813980160,10980,10980,10980,10980,0
20230824,195300,813980160,10980,10980,10980,10980,0
20230824,195200,813980160,10980,10980,10980,10980,0
20230824,195100,813980160,10980,10980,10980,10980,0
20230824,195000,813980160,10980,10980,10980,10980,0
20230824,194900,813980160,10980,10980,10980,10980,0
20230824,194800,813980160,10980,10980,10980,10980,0
20230824,194700,813980160,10980,10980,10980,10980,0
20230824,194600,813980160,10980,10980,10980,10980,0
20230824,194500,813980160,10980,10980,10980,10980,0
20230824,194400,813980160,10980,10980,10980,10980,0
20230824,194300,813980160,10980,10980,10980,10980,0
20230824,194200,813980160,10980,10980,10980,10980,0
20230824,194100,813980160,10980,10980,10980,10980,0
20230824,194000,813980160,10980,10980,10980,10980,0
20230824,193900,813980160,10980,10980,10980,10980,0
20230824,193800,813980160,10980,10980,10980,10980,0
20230824,193700,813980160,10980,10980,10980,10980,0
20230824,193600,813980160,10980,10980,10980,10980,0
20230824,193500,813980160,10980,10980,10980,10980,0
20230824,193400,813980160,10980,10980,10980,10980,0
20230824,193300,813980160,10980,10980,10980,10980,714
20230824,193200,813980160,10980,10980,10980,10980,0
20230824,193100,813980160,10980,10980,10980,10980,0
20230824,193000,813980160,10980,10980,10980,10980,0
20230824,192900,813980160,10980,10980,10980,10980,0
20230824,192800,813980160,10980,10980,10980,10980,0
20230824,192700,813980160,10980,10980,10980,10980,0
20230824,192600,813980160,10980,10980,10980,10980,0
20230824,192500,813980160,10980,10980,10980,10980,0
20230824,192400,813980160,10980,10980,10980,10980,0
20230824,192300,813980160,10980,10980,10980,10980,0
20230824,192200,813980160,10980,10980,10980,10980,0
20230824,192100,813980160,10980,10980,10980,10980,0
20230824,192000,813980160,10980,10980,10980,10980,0
20230824,191900,813980160,10980,10980,10980,10980,0
20230824,191800,813980160,10980,10980,10980,10980,0
20230824,191700,813980160,10980,10980,10980,10980,0
20230824,191600,813980160,10980,10980,10980,10980,0
20230824,191500,813980160,10980,10980,10980,10980,0
20230824,191400,813980160,10980,10980,10980,10980,0
20230824,191300,813980160,10980,10980,10980,10980,0
20230824,191200,813980160,10980,10980,10980,10980,0
20230824,191100,813980160,10980,10980,10980,10980,0
20230824,191000,813980160,10980,10980,10980,10980,0
20230824,190900,813980160,10980,10980,10980,10980,0
20230824,190800,813980160,10980,10980,10980,10980,0
20230824,190700,813980160,10980,10980,10980,10980,0
20230824,190600,813980160,10980,10980,10980,10980,0
20230824,190500,813980160,10980,10980,10980,10980,0
20230824,190400,813980160,10980,10980,10980,10980,0
20230824,190300,813980160,10980,10980,10980,10980,714
20230824,190200,813980160,10980,10980,10980,10980,0
20230824,190100,813980160,10980,10980,10980,10980,0
20230824,190000,813980160,10980,10980,10980,10980,0
20230824,185900,813980160,10980,10980,10980,10980,0
20230824,185800,813980160,10980,10980,10980,10980,0
20230824,185700,813980160,10980,10980,10980,10980,0
20230824,185600,813980160,10980,10980,10980,10980,0
20230824,185500,813980160,10980,10980,10980,10980,0
20230824,185400,813980160,10980,10980,10980,10980,0
20230824,185300,813980160,10980,10980,10980,10980,0
20230824,185200,813980160,10980,10980,10980,10980,0
20230824,185100,813980160,10980,10980,10980,10980,0
20230824,185000,813980160,10980,10980,10980,10980,0
20230824,184900,813980160,10980,10980,10980,10980,0
20230824,184800,813980160,10980,10980,10980,10980,0
20230824,184700,813980160,10980,10980,10980,10980,0
20230824,184600,813980160,10980,10980,10980,10980,0
20230824,184500,813980160,10980,10980,10980,10980,0
20230824,184400,813980160,10980,10980,10980,10980,0
20230824,184300,813980160,10980,10980,10980,10980,0
20230824,184200,813980160,10980,10980,10980,10980,0
20230824,184100,813980160,10980,10980,10980,10980,0
20230824,184000,813980160,10980,10980,10980,10980,0
20230824,183900,813980160,10980,10980,10980,10980,0
20230824,183800,813980160,10980,10980,10980,10980,0
20230824,183700,813980160,10980,10980,10980,10980,0
20230824,183600,813980160,10980,10980,10980,10980,0
20230824,183500,813980160,10980,10980,10980,10980,0
20230824,183400,813980160,10980,10980,10980,10980,0
20230824,183300,813980160,10980,10980,10980,10980,714
20230824,183200,813980160,10980,10980,10980,10980,0
20230824,183100,813980160,10980,10980,10980,10980,0
20230824,183000,813980160,10980,10980,10980,10980,0
20230824,182900,813980160,10980,10980,10980,10980,0
20230824,182800,813980160,10980,10980,10980,10980,0
20230824,182700,813980160,10980,10980,10980,10980,0
20230824,182600,813980160,10980,10980,10980,10980,0
20230824,182500,813980160,10980,10980,10980,10980,0
20230824,182400,813980160,10980,10980,10980,10980,0
20230824,182300,813980160,10980,10980,10980,10980,0
20230824,182200,813980160,10980,10980,10980,10980,0
20230824,182100,813980160,10980,10980,10980,10980,0
20230824,182000,813980160,10980,10980,10980,10980,0
20230824,181900,813980160,10980,10980,10980,10980,0
20230824,181800,813980160,10980,10980,10980,10980,0
20230824,181700,813980160,10980,10980,10980,10980,0
20230824,181600,813980160,10980,10980,10980,10980,0
20230824,181500,813980160,10980,10980,10980,10980,0
20230824,181400,813980160,10980,10980,10980,10980,0
20230824,181300,813980160,10980,10980,10980,10980,0
20230824,181200,813980160,10980,10980,10980,10980,0
20230824,181100,813980160,10980,10980,10980,10980,0
20230824,181000,813980160,10980,10980,10980,10980,0
20230824,180900,813980160,10980,10980,10980,10980,0
20230824,180800,813980160,10980,10980,10980,10980,0
20230824,180700,813980160,10980,10980,10980,10980,0
20230824,180600,813980160,10980,10980,10980,10980,0
20230824,180500,813980160,10980,10980,10980,10980,0
20230824,180400,813980160,10980,10980,10980,10980,0
20230824,180300,813980160,10980,10980,10980,10980,714
20230824,180200,813980160,10980,10980,10980,10980,0
20230824,180100,813980160,10980,10980,10980,10980,0
20230824,180000,813980160,10980,10980,10980,10980,0
20230824,175900,813980160,10980,10980,10980,10980,0
20230824,175800,813980160,10980,10980,10980,10980,0
20230824,175700,813980160,10980,10980,10980,10980,0
20230824,175600,813980160,10980,10980,10980,10980,0
20230824,175500,813980160,10980,10980,10980,10980,0
20230824,175400,813980160,10980,10980,10980,10980,0
20230824,175300,813980160,10980,10980,10980,10980,0
20230824,175200,813980160,10980,10980,10980,10980,0
20230824,175100,813980160,10980,10980,10980,10980,0
20230824,175000,813980160,10980,10980,10980,10980,0
20230824,174900,813980160,10980,10980,10980,10980,0
20230824,174800,813980160,10980,10980,10980,10980,0
20230824,174700,813980160,10980,10980,10980,10980,0
20230824,174600,813980160,10980,10980,10980,10980,0
20230824,174500,813980160,10980,10980,10980,10980,0
20230824,174400,813980160,10980,10980,10980,10980,0
20230824,174300,813980160,10980,10980,10980,10980,0
20230824,174200,813980160,10980,10980,10980,10980,0
20230824,174100,813980160,10980,10980,10980,10980,0
20230824,174000,813980160,10980,10980,10980,10980,0
20230824,173900,813980160,10980,10980,10980,10980,0
20230824,173800,813980160,10980,10980,10980,10980,0
20230824,173700,813980160,10980,10980,10980,10980,0
20230824,173600,813980160,10980,10980,10980,10980,0
20230824,173500,813980160,10980,10980,10980,10980,0
20230824,173400,813980160,10980,10980,10980,10980,0
20230824,173300,813980160,10980,10980,10980,10980,714
20230824,173200,813980160,10980,10980,10980,10980,0
20230824,173100,813980160,10980,10980,10980,10980,0
20230824,173000,813980160,10980,10980,10980,10980,0
20230824,172900,813980160,10980,10980,10980,10980,0
20230824,172800,813980160,10980,10980,10980,10980,0
20230824,172700,813980160,10980,10980,10980,10980,0
20230824,172600,813980160,10980,10980,10980,10980,0
20230824,172500,813980160,10980,10980,10980,10980,0
20230824,172400,813980160,10980,10980,10980,10980,0
20230824,172300,813980160,10980,10980,10980,10980,0
20230824,172200,813980160,10980,10980,10980,10980,0
20230824,172100,813980160,10980,10980,10980,10980,0
20230824,172000,813980160,10980,10980,10980,10980,0
20230824,171900,813980160,10980,10980,10980,10980,0
20230824,171800,813980160,10980,10980,10980,10980,0
20230824,171700,813980160,10980,10980,10980,10980,0
20230824,171600,813980160,10980,10980,10980,10980,0
20230824,171500,813980160,10980,10980,10980,10980,0
20230824,171400,813980160,10980,10980,10980,10980,0
20230824,171300,813980160,10980,10980,10980,10980,0
20230824,171200,813980160,10980,10980,10980,10980,0
20230824,171100,813980160,10980,10980,10980,10980,0
20230824,171000,813980160,10980,10980,10980,10980,0
20230824,170900,813980160,10980,10980,10980,10980,0
20230824,170800,813980160,10980,10980,10980,10980,0
20230824,170700,813980160,10980,10980,10980,10980,0
20230824,170600,813980160,10980,10980,10980,10980,0
20230824,170500,813980160,10980,10980,10980,10980,0
20230824,170400,813980160,10980,10980,10980,10980,0
20230824,170300,813980160,10980,10980,10980,10980,714
20230824,170200,813980160,10980,10980,10980,10980,0
20230824,170100,813980160,10980,10980,10980,10980,0
20230824,170000,813980160,10980,10980,10980,10980,0
20230824,165900,813980160,10980,10980,10980,10980,0
20230824,165800,813980160,10980,10980,10980,10980,0
20230824,165700,813980160,10980,10980,10980,10980,0
20230824,165600,813980160,10980,10980,10980,10980,0
20230824,165500,813980160,10980,10980,10980,10980,0
20230824,165400,813980160,10980,10980,10980,10980,0
20230824,165300,813980160,10980,10980,10980,10980,0
20230824,165200,813980160,10980,10980,10980,10980,0
20230824,165100,813980160,10980,10980,10980,10980,0
20230824,165000,813980160,10980,10980,10980,10980,0
20230824,164900,813980160,10980,10980,10980,10980,0
20230824,164800,813980160,10980,10980,10980,10980,0
20230824,164700,813980160,10980,10980,10980,10980,0
20230824,164600,813980160,10980,10980,10980,10980,0
20230824,164500,813980160,10980,10980,10980,10980,0
20230824,164400,813980160,10980,10980,10980,10980,0
20230824,164300,813980160,10980,10980,10980,10980,0
20230824,164200,813980160,10980,10980,10980,10980,0
20230824,164100,813980160,10980,10980,10980,10980,0
20230824,164000,813980160,10980,10980,10980,10980,0
20230824,163900,813980160,10980,10980,10980,10980,0
20230824,163800,813980160,10980,10980,10980,10980,0
20230824,163700,813980160,10980,10980,10980,10980,0
20230824,163600,813980160,10980,10980,10980,10980,0
20230824,163500,813980160,10980,10980,10980,10980,0
20230824,163400,813980160,10980,10980,10980,10980,0
20230824,163300,813980160,10980,10980,10980,10980,714
20230824,163200,813980160,10980,10980,10980,10980,0
20230824,163100,813980160,10980,10980,10980,10980,0
20230824,163000,813980160,10980,10980,10980,10980,0
20230824,162900,813980160,10980,10980,10980,10980,0
20230824,162800,813980160,10980,10980,10980,10980,0
20230824,162700,813980160,10980,10980,10980,10980,0
20230824,162600,813980160,10980,10980,10980,10980,0
20230824,162500,813980160,10980,10980,10980,10980,0
20230824,162400,813980160,10980,10980,10980,10980,0
20230824,162300,813980160,10980,10980,10980,10980,0
20230824,162200,813980160,10980,10980,10980,10980,0
20230824,162100,813980160,10980,10980,10980,10980,0
20230824,162000,813980160,10980,10980,10980,10980,0
20230824,161900,813980160,10980,10980,10980,10980,0
20230824,161800,813980160,10980,10980,10980,10980,0
20230824,161700,813980160,10980,10980,10980,10980,0
20230824,161600,813980160,10980,10980,10980,10980,0
20230824,161500,813980160,10980,10980,10980,10980,0
20230824,161400,813980160,10980,10980,10980,10980,0
20230824,161300,813980160,10980,10980,10980,10980,0
20230824,161200,813980160,10980,10980,10980,10980,0
20230824,161100,813980160,10980,10980,10980,10980,0
20230824,161000,813980160,10980,10980,10980,10980,0
20230824,160900,813980160,10980,10980,10980,10980,0
20230824,160800,813980160,10980,10980,10980,10980,0
20230824,160700,813980160,10980,10980,10980,10980,0
20230824,160600,813980160,10980,10980,10980,10980,0
20230824,160500,813980160,10980,10980,10980,10980,0
20230824,160400,813980160,10980,10980,10980,10980,0
20230824,160300,813980160,10980,10980,10980,10980,714
20230824,160200,813980160,10980,10980,10980,10980,0
20230824,160100,813980160,10980,10980,10980,10980,0
20230824,160000,813980160,10980,10980,10980,10980,0
20230824,155900,813980160,10980,10980,10980,10980,0
20230824,155800,813980160,10980,10980,10980,10980,0
20230824,155700,813980160,10980,10980,10980,10980,0
20230824,155600,813980160,10980,10980,10980,10980,0
20230824,155500,813980160,10980,10980,10980,10980,0
20230824,155400,813980160,10980,10980,10980,10980,0
20230824,155300,813980160,10980,10980,10980,10980,0
20230824,155200,813980160,10980,10980,10980,10980,0
20230824,155100,813980160,10980,10980,10980,10980,0
20230824,155000,813980160,10980,10980,10980,10980,0
20230824,154900,813980160,10980,10980,10980,10980,0
20230824,154800,813980160,10980,10980,10980,10980,0
20230824,154700,813980160,10980,10980,10980,10980,0
20230824,154600,813980160,10980,10980,10980,10980,0
20230824,154500,813980160,10980,10980,10980,10980,0
20230824,154400,813980160,10980,10980,10980,10980,0
20230824,154300,813980160,10980,10980,10980,10980,0
20230824,154200,813980160,10980,10980,10980,10980,0
20230824,154100,813980160,10980,10980,10980,10980,0
20230824,154000,813980160,10980,10980,10980,10980,0
20230824,153900,813980160,10980,10980,10980,10980,0
20230824,153800,813980160,10980,10980,10980,10980,0
20230824,153700,813980160,10980,10980,10980,10980,0
20230824,153600,813980160,10980,10980,10980,10980,0
20230824,153500,813980160,10980,10980,10980,10980,0
20230824,153400,813980160,10980,10980,10980,10980,0
20230824,153300,813980160,10980,10980,10980,10980,714
20230824,153200,813980160,10980,10980,10980,10980,0
20230824,153100,813980160,10980,10980,10980,10980,0
20230824,153000,813980160,10980,10980,10980,10980,714
20230824,152900,806140440,10990,10990,10990,10990,0
20230824,152800,806140440,10990,10990,10990,10990,0
20230824,152700,806140440,10990,10990,10990,10990,0
20230824,152600,806140440,10990,10990,10990,10990,0
20230824,152500,806140440,10990,10990,10990,10990,0
20230824,152400,806140440,10990,10990,10990,10990,0
20230824,152300,806140440,10990,10990,10990,10990,0
20230824,152200,806140440,10990,10990,10990,10990,0
20230824,152100,806140440,10990,10990,10990,10990,0
20230824,152000,806140440,10990,10990,10990,10990,0
20230824,151900,806140440,10990,10990,10990,10950,107
20230824,151800,804964670,10990,10920,10990,10920,19
20230824,151700,804757120,10990,10990,10990,10990,0
20230824,151600,804757120,10990,10920,10990,10920,422
20230824,151500,800147340,10990,10990,10990,10990,69
20230824,151400,799389030,11000,11000,11000,11000,0
20230824,151300,799389030,11000,11000,11000,11000,0
20230824,151200,799389030,11000,11000,11000,11000,0
20230824,151100,799389030,11000,11000,11000,11000,0
20230824,151000,799389030,11000,10990,11000,10920,1593
20230824,150900,781949880,11010,11010,11010,11010,0
20230824,150800,781949880,11010,11010,11010,11010,0
20230824,150700,781949880,11010,11010,11010,11010,0
20230824,150600,781949880,11010,11010,11010,11010,0
20230824,150500,781949880,11010,11010,11010,11010,0
20230824,150400,781949880,11010,11010,11010,11010,55
20230824,150300,781344330,10920,10930,10930,10920,100
20230824,150200,780252210,11010,11010,11010,10900,1383
20230824,150100,765142970,11000,10940,11000,10920,400
20230824,150000,760749610,11010,11010,11010,11010,0
20230824,145900,760749610,11010,11010,11010,11010,0
20230824,145800,760749610,11010,11010,11010,11010,0
20230824,145700,760749610,11010,11010,11010,11010,0
20230824,145600,760749610,11010,10990,11010,10980,5071
20230824,145500,704931280,11010,11010,11010,11010,1
20230824,145400,704920270,10990,10990,10990,10990,0
20230824,145300,704920270,10990,10990,10990,10990,5
20230824,145200,704865320,11010,11010,11010,11010,0
20230824,145100,704865320,11010,11010,11010,11010,158
20230824,145000,703125740,11010,10990,11010,10990,1294
20230824,144900,688879720,11000,11000,11010,11000,6800
20230824,144800,614013230,11000,11000,11000,11000,199
20230824,144700,611824230,11010,11010,11010,11010,4
20230824,144600,611780190,11010,11000,11010,11000,266
20230824,144500,608851540,11010,11000,11010,11000,145
20230824,144400,607256380,11010,11010,11010,11010,205
20230824,144300,604999330,11010,11010,11010,11010,0
20230824,144200,604999330,11010,11000,11010,11000,2741
20230824,144100,574825160,11000,11000,11000,11000,0
20230824,144000,574825160,11000,11000,11000,11000,0
20230824,143900,574825160,11000,11000,11000,11000,150
20230824,143800,573175160,11000,11000,11000,11000,1221
20230824,143700,559744160,11000,11000,11000,11000,7001
20230824,143600,482733160,10990,10930,10990,10930,611
20230824,143500,476022940,10920,10920,10920,10920,0
20230824,143400,476022940,10920,10920,10920,10920,288
20230824,143300,472877980,10900,10900,10900,10900,2
20230824,143200,472856180,10900,10900,10900,10900,500
20230824,143100,467406180,10870,10870,10870,10870,0
20230824,143000,467406180,10870,10870,10870,10870,0
20230824,142900,467406180,10870,10900,10900,10870,53
20230824,142800,466829470,10970,10970,10970,10970,10
20230824,142700,466719770,10910,10910,10910,10910,298
20230824,142600,463468590,10990,10990,10990,10990,0
20230824,142500,463468590,10990,10990,10990,10990,0
20230824,142400,463468590,10990,10940,10990,10940,279
20230824,142300,460410220,10940,10900,10940,10900,82
20230824,142200,459515500,10900,10900,10900,10900,31
20230824,142100,459177600,10940,10940,10940,10940,0
20230824,142000,459177600,10940,10940,10940,10940,0
20230824,141900,459177600,10940,10940,10940,10940,1
20230824,141800,459166660,10900,10900,10900,10900,0
20230824,141700,459166660,10900,10900,10900,10900,100
20230824,141600,458076660,10900,10870,10900,10870,1869
20230824,141500,437725400,10870,10870,10870,10870,5
20230824,141400,437671050,10880,10880,10880,10880,0
20230824,141300,437671050,10880,10880,10880,10880,1
20230824,141200,437660170,10850,10850,10850,10850,100
20230824,141100,436575170,10890,10890,10890,10890,0
20230824,141000,436575170,10890,10890,10890,10890,0
20230824,140900,436575170,10890,10890,10890,10890,0
20230824,140800,436575170,10890,10890,10890,10890,0
20230824,140700,436575170,10890,10890,10890,10890,0
20230824,140600,436575170,10890,10890,10890,10890,0
20230824,140500,436575170,10890,10890,10890,10890,0
20230824,140400,436575170,10890,10890,10890,10890,0
20230824,140300,436575170,10890,10890,10890,10890,10
20230824,140200,436466270,10840,10880,10890,10840,315
20230824,140100,433042630,10890,10890,10890,10890,100
20230824,140000,431953630,10890,10880,10890,10880,490
20230824,135900,426622420,10880,10880,10880,10880,0
20230824,135800,426622420,10880,10880,10880,10880,0
20230824,135700,426622420,10880,10880,10880,10880,0
20230824,135600,426622420,10880,10880,10880,10880,0
20230824,135500,426622420,10880,10880,10880,10880,12
20230824,135400,426491860,10890,10880,10890,10880,18
20230824,135300,426295920,10880,10880,10880,10880,107
20230824,135200,425131760,10880,10830,10880,10830,347
20230824,135100,421369090,10830,10810,10830,10810,269
20230824,135000,418458300,10800,10800,10800,10800,0
20230824,134900,418458300,10800,10800,10800,10800,0
20230824,134800,418458300,10800,10800,10800,10800,79
20230824,134700,417605100,10800,10800,10800,10800,0
20230824,134600,417605100,10800,10800,10800,10800,0
20230824,134500,417605100,10800,10760,10800,10750,501
20230824,134400,412219280,10820,10820,10820,10820,0
20230824,134300,412219280,10820,10820,10820,10820,0
20230824,134200,412219280,10820,10770,10820,10770,321
20230824,134100,408762060,10840,10840,10840,10840,0
20230824,134000,408762060,10840,10840,10840,10840,0
20230824,133900,408762060,10840,10840,10840,10840,0
20230824,133800,408762060,10840,10840,10840,10840,0
20230824,133700,408762060,10840,10830,10840,10830,4
20230824,133600,408718730,10840,10840,10840,10840,0
20230824,133500,408718730,10840,10840,10840,10840,1
20230824,133400,408707890,10840,10830,10840,10770,1008
20230824,133300,397846840,10890,10890,10890,10890,10
20230824,133200,397737940,10830,10830,10830,10830,1
20230824,133100,397727110,10900,10900,10900,10900,0
20230824,133000,397727110,10900,10900,10900,10900,0
20230824,132900,397727110,10900,10900,10900,10900,97
20230824,132800,396669810,10900,10900,10900,10900,0
20230824,132700,396669810,10900,10900,10900,10900,0
20230824,132600,396669810,10900,10900,10900,10900,0
20230824,132500,396669810,10900,10830,10900,10830,1906
20230824,132400,375973670,10830,10810,10830,10810,10
20230824,132300,375865430,10810,10810,10810,10810,0
20230824,132200,375865430,10810,10810,10810,10810,0
20230824,132100,375865430,10810,10810,10810,10810,0
20230824,132000,375865430,10810,10810,10810,10810,0
20230824,131900,375865430,10810,10810,10810,10810,0
20230824,131800,375865430,10810,10810,10810,10810,0
20230824,131700,375865430,10810,10810,10810,10810,1
20230824,131600,375854620,10830,10830,10830,10830,0
20230824,131500,375854620,10830,10830,10830,10830,0
20230824,131400,375854620,10830,10830,10830,10830,0
20230824,131300,375854620,10830,10830,10830,10830,0
20230824,131200,375854620,10830,10830,10830,10830,0
20230824,131100,375854620,10830,10830,10830,10830,0
20230824,131000,375854620,10830,10830,10830,10830,0
20230824,130900,375854620,10830,10830,10830,10830,1
20230824,130800,375843790,10830,10830,10830,10830,0
20230824,130700,375843790,10830,10830,10830,10830,10
20230824,130600,375735490,10790,10830,10830,10790,11
20230824,130500,375616400,10820,10780,10820,10780,248
20230824,130400,372937160,10700,10700,10700,10700,0
20230824,130300,372937160,10700,10700,10700,10700,0
20230824,130200,372937160,10700,10700,10700,10700,0
20230824,130100,372937160,10700,10730,10730,10700,1000
20230824,130000,362230410,10730,10730,10730,10730,0
20230824,125900,362230410,10730,10730,10730,10730,0
20230824,125800,362230410,10730,10730,10730,10730,0
20230824,125700,362230410,10730,10730,10730,10730,0
20230824,125600,362230410,10730,10730,10730,10730,0
20230824,125500,362230410,10730,10730,10730,10730,0
20230824,125400,362230410,10730,10730,10730,10730,0
20230824,125300,362230410,10730,10750,10750,10730,610
20230824,125200,355680470,10750,10750,10750,10750,0
20230824,125100,355680470,10750,10750,10750,10750,0
20230824,125000,355680470,10750,10750,10750,10750,1000
20230824,124900,344930470,10750,10750,10750,10750,0
20230824,124800,344930470,10750,10750,10750,10750,0
20230824,124700,344930470,10750,10750,10750,10750,0
20230824,124600,344930470,10750,10750,10750,10750,0
20230824,124500,344930470,10750,10750,10750,10750,5
20230824,124400,344876720,10800,10800,10800,10800,0
20230824,124300,344876720,10800,10800,10800,10800,0
20230824,124200,344876720,10800,10800,10800,10800,0
20230824,124100,344876720,10800,10800,10800,10800,0
20230824,124000,344876720,10800,10800,10800,10800,0
20230824,123900,344876720,10800,10800,10800,10800,0
20230824,123800,344876720,10800,10800,10800,10800,0
20230824,123700,344876720,10800,10800,10800,10800,0
20230824,123600,344876720,10800,10800,10800,10800,0
20230824,123500,344876720,10800,10800,10800,10800,0
20230824,123400,344876720,10800,10800,10800,10800,0
20230824,123300,344876720,10800,10800,10800,10800,0
20230824,123200,344876720,10800,10800,10800,10800,911
20230824,123100,335037920,10800,10800,10800,10800,20
20230824,123000,334821920,10800,10790,10800,10790,93
20230824,122900,333817530,10800,10800,10800,10800,0
20230824,122800,333817530,10800,10800,10800,10800,0
20230824,122700,333817530,10800,10800,10800,10800,0
20230824,122600,333817530,10800,10760,10800,10760,5
20230824,122500,333763630,10730,10730,10730,10730,0
20230824,122400,333763630,10730,10730,10730,10730,0
20230824,122300,333763630,10730,10730,10730,10730,0
20230824,122200,333763630,10730,10730,10730,10730,0
20230824,122100,333763630,10730,10710,10730,10710,697
20230824,122000,326284850,10700,10700,10700,10700,422
20230824,121900,321769450,10700,10700,10700,10700,0
20230824,121800,321769450,10700,10700,10700,10700,0
20230824,121700,321769450,10700,10700,10700,10700,0
20230824,121600,321769450,10700,10700,10700,10700,0
20230824,121500,321769450,10700,10700,10700,10700,1
20230824,121400,321758750,10700,10700,10700,10700,0
20230824,121300,321758750,10700,10700,10700,10700,0
20230824,121200,321758750,10700,10700,10700,10700,0
20230824,121100,321758750,10700,10700,10700,10700,0
20230824,121000,321758750,10700,10700,10700,10700,0
20230824,120900,321758750,10700,10700,10700,10700,500
20230824,120800,316408750,10640,10640,10640,10640,1000
20230824,120700,305768750,10640,10640,10640,10640,0
20230824,120600,305768750,10640,10640,10640,10640,0
20230824,120500,305768750,10640,10640,10640,10640,0
20230824,120400,305768750,10640,10640,10640,10640,0
20230824,120300,305768750,10640,10640,10640,10640,0
20230824,120200,305768750,10640,10640,10640,10640,0
20230824,120100,305768750,10640,10640,10640,10640,0
20230824,120000,305768750,10640,10700,10700,10640,509
20230824,115900,300322990,10700,10700,10700,10700,0
20230824,115800,300322990,10700,10700,10700,10700,0
20230824,115700,300322990,10700,10700,10700,10700,0
20230824,115600,300322990,10700,10700,10700,10700,0
20230824,115500,300322990,10700,10700,10700,10700,1
20230824,115400,300312290,10640,10640,10640,10640,0
20230824,115300,300312290,10640,10640,10640,10640,39
20230824,115200,299897330,10700,10700,10700,10700,10
20230824,115100,299790330,10700,10700,10700,10700,0
20230824,115000,299790330,10700,10700,10700,10700,716
20230824,114900,292129130,10700,10700,10700,10700,0
20230824,114800,292129130,10700,10700,10700,10700,0
20230824,114700,292129130,10700,10700,10700,10700,0
20230824,114600,292129130,10700,10700,10700,10700,0
20230824,114500,292129130,10700,10700,10700,10700,0
20230824,114400,292129130,10700,10700,10700,10700,0
20230824,114300,292129130,10700,10700,10700,10700,0
20230824,114200,292129130,10700,10700,10700,10700,0
20230824,114100,292129130,10700,10700,10700,10700,0
20230824,114000,292129130,10700,10700,10700,10700,0
20230824,113900,292129130,10700,10700,10700,10700,0
20230824,113800,292129130,10700,10700,10700,10700,1
20230824,113700,292118430,10660,10660,10660,10660,999
20230824,113600,281469090,10660,10660,10660,10660,0
20230824,113500,281469090,10660,10660,10660,10660,0
20230824,113400,281469090,10660,10660,10660,10660,0
20230824,113300,281469090,10660,10660,10660,10660,0
20230824,113200,281469090,10660,10660,10660,10660,0
20230824,113100,281469090,10660,10660,10660,10660,0
20230824,113000,281469090,10660,10660,10660,10660,0
20230824,112900,281469090,10660,10660,10660,10660,1
20230824,112800,281458430,10730,10730,10730,10730,0
20230824,112700,281458430,10730,10710,10730,10710,101
20230824,112600,280375860,10590,10590,10590,10590,0
20230824,112500,280375860,10590,10580,10590,10580,3422
20230824,112400,244171050,10580,10590,10620,10580,1551
20230824,112300,227754120,10570,10630,10630,10570,2317
20230824,112200,203172820,10630,10630,10630,10630,66
20230824,112100,202471240,10630,10640,10640,10630,34
20230824,112000,202109710,10640,10650,10650,10640,258
20230824,111900,199362060,10650,10700,10700,10650,1580
20230824,111800,182497200,10700,10700,10700,10700,15
20230824,111700,182336700,10710,10710,10710,10700,195
20230824,111600,180248750,10720,10720,10720,10720,50
20230824,111500,179712750,10730,10730,10730,10720,608
20230824,111400,173188980,10730,10730,10730,10730,0
20230824,111300,173188980,10730,10730,10730,10730,0
20230824,111200,173188980,10730,10730,10730,10730,0
20230824,111100,173188980,10730,10740,10740,10730,1000
20230824,111000,162457100,10740,10740,10740,10740,0
20230824,110900,162457100,10740,10740,10740,10740,1
20230824,110800,162446360,10840,10840,10840,10840,0
20230824,110700,162446360,10840,10840,10840,10840,0
20230824,110600,162446360,10840,10840,10840,10840,0
20230824,110500,162446360,10840,10840,10840,10840,0
20230824,110400,162446360,10840,10840,10840,10840,0
20230824,110300,162446360,10840,10840,10840,10840,0
20230824,110200,162446360,10840,10840,10840,10840,0
20230824,110100,162446360,10840,10840,10840,10840,0
20230824,110000,162446360,10840,10840,10840,10840,0
20230824,105900,162446360,10840,10840,10840,10840,0
20230824,105800,162446360,10840,10840,10840,10840,0
20230824,105700,162446360,10840,10840,10840,10840,0
20230824,105600,162446360,10840,10840,10840,10840,0
20230824,105500,162446360,10840,10840,10840,10840,0
20230824,105400,162446360,10840,10840,10840,10840,0
20230824,105300,162446360,10840,10840,10840,10840,0
20230824,105200,162446360,10840,10840,10840,10840,0
20230824,105100,162446360,10840,10840,10840,10840,0
20230824,105000,162446360,10840,10840,10840,10840,0
20230824,104900,162446360,10840,10840,10840,10840,0
20230824,104800,162446360,10840,10840,10840,10840,0
20230824,104700,162446360,10840,10840,10840,10840,0
20230824,104600,162446360,10840,10840,10840,10840,0
20230824,104500,162446360,10840,10840,10840,10840,0
20230824,104400,162446360,10840,10840,10840,10840,0
20230824,104300,162446360,10840,10840,10840,10840,0
20230824,104200,162446360,10840,10840,10840,10840,0
20230824,104100,162446360,10840,10840,10840,10840,0
20230824,104000,162446360,10840,10840,10840,10840,0
20230824,103900,162446360,10840,10840,10840,10840,0
20230824,103800,162446360,10840,10840,10840,10840,0
20230824,103700,162446360,10840,10840,10840,10840,0
20230824,103600,162446360,10840,10840,10840,10840,0
20230824,103500,162446360,10840,10840,10840,10840,0
20230824,103400,162446360,10840,10840,10840,10840,0
20230824,103300,162446360,10840,10840,10840,10840,0
20230824,103200,162446360,10840,10840,10840,10840,0
20230824,103100,162446360,10840,10840,10840,10840,0
20230824,103000,162446360,10840,10840,10840,10840,0
20230824,102900,162446360,10840,10840,10840,10840,0
20230824,102800,162446360,10840,10840,10840,10840,0
20230824,102700,162446360,10840,10840,10840,10840,0
20230824,102600,162446360,10840,10840,10840,10840,0
20230824,102500,162446360,10840,10840,10840,10840,0
20230824,102400,162446360,10840,10840,10840,10840,0
20230824,102300,162446360,10840,10840,10840,10840,0
20230824,102200,162446360,10840,10840,10840,10840,0
20230824,102100,162446360,10840,10840,10840,10840,1
20230824,102000,162435520,10820,10820,10820,10820,0
20230824,101900,162435520,10820,10820,10820,10820,0
20230824,101800,162435520,10820,10820,10820,10820,1
20230824,101700,162424700,10740,10760,10760,10740,81
20230824,101600,161554010,10850,10810,10850,10810,1001
20230824,101500,150723360,10820,10820,10820,10820,0
20230824,101400,150723360,10820,10820,10820,10820,0
20230824,101300,150723360,10820,10820,10820,10820,1001
20230824,101200,139892540,10760,10760,10760,10760,0
20230824,101100,139892540,10760,10760,10760,10760,129
20230824,101000,138504500,10820,10820,10820,10820,7
20230824,100900,138428760,10820,10820,10820,10820,0
20230824,100800,138428760,10820,10820,10820,10820,10
20230824,100700,138320560,10760,10760,10760,10760,21
20230824,100600,138094600,10820,10820,10820,10820,0
20230824,100500,138094600,10820,10820,10820,10820,2
20230824,100400,138072960,10820,10820,10820,10820,0
20230824,100300,138072960,10820,10820,10820,10820,0
20230824,100200,138072960,10820,10820,10820,10820,0
20230824,100100,138072960,10820,10820,10820,10820,0
20230824,100000,138072960,10820,10820,10820,10820,0
20230824,095900,138072960,10820,10820,10820,10820,0
20230824,095800,138072960,10820,10820,10820,10820,0
20230824,095700,138072960,10820,10820,10820,10820,0
20230824,095600,138072960,10820,10820,10820,10820,0
20230824,095500,138072960,10820,10820,10820,10820,10
20230824,095400,137964760,10770,10850,10860,10770,860
20230824,095300,128696790,10770,10770,10770,10770,0
20230824,095200,128696790,10770,10770,10770,10770,0
20230824,095100,128696790,10770,10770,10770,10770,0
20230824,095000,128696790,10770,10770,10770,10770,0
20230824,094900,128696790,10770,10770,10770,10770,0
20230824,094800,128696790,10770,10770,10770,10770,0
20230824,094700,128696790,10770,10770,10770,10770,0
20230824,094600,128696790,10770,10800,10800,10770,533
20230824,094500,122952300,10790,10790,10790,10790,0
20230824,094400,122952300,10790,10790,10790,10790,0
20230824,094300,122952300,10790,10790,10790,10790,0
20230824,094200,122952300,10790,10810,10810,10790,1000
20230824,094100,112162020,10820,10820,10820,10820,0
20230824,094000,112162020,10820,10850,10850,10820,15
20230824,093900,111999450,10880,10880,10880,10880,85
20230824,093800,111074650,10890,10890,10890,10890,0
20230824,093700,111074650,10890,10820,10890,10820,35
20230824,093600,110694720,10820,10820,10820,10820,0
20230824,093500,110694720,10820,10820,10820,10820,32
20230824,093400,110348480,10820,10820,10820,10810,164
20230824,093300,108574100,10820,10810,10820,10800,182
20230824,093200,106605460,10800,10790,10800,10790,1038
20230824,093100,95405060,10790,10720,10790,10680,298
20230824,093000,92212280,10710,10800,10800,10710,1384
20230824,092900,77369910,10820,10820,10820,10820,10
20230824,092800,77261710,10710,10710,10710,10710,0
20230824,092700,77261710,10710,10830,10830,10710,172
20230824,092600,75411990,10820,10810,10820,10810,432
20230824,092500,70740660,10810,10770,10810,10770,121
20230824,092400,69437090,10770,10660,10770,10660,959
20230824,092300,59116700,10660,10600,10660,10600,146
20230824,092200,57566880,10600,10610,10610,10600,1314
20230824,092100,43637040,10610,10610,10610,10610,0
20230824,092000,43637040,10610,10610,10610,10610,0
20230824,091900,43637040,10610,10630,10630,10610,140
20230824,091800,42149590,10630,10670,10670,10630,632
20230824,091700,35428830,10660,10660,10660,10660,0
20230824,091600,35428830,10660,10660,10660,10660,235
20230824,091500,32923730,10660,10670,10670,10660,478
20230824,091400,27823480,10670,10710,10710,10670,619
20230824,091300,21202900,10720,10730,10730,10720,239
20230824,091200,18639710,10730,10730,10730,10730,700
20230824,091100,11128710,10810,10810,10810,10810,0
20230824,091000,11128710,10810,10810,10810,10810,0
20230824,090900,11128710,10810,10810,10810,10810,0
20230824,090800,11128710,10810,10810,10810,10810,0
20230824,090700,11128710,10810,10750,10810,10750,18
20230824,090600,10934430,10780,10780,10780,10780,1
20230824,090500,10923650,10780,10780,10780,10780,55
20230824,090400,10330750,10820,10820,10820,10820,5
20230824,090300,10276650,10830,10830,10830,10830,185
20230824,090200,8273100,10900,10900,10900,10900,0
20230824,090100,8273100,10900,10900,10900,10900,102
20230824,090000,7161300,10900,10900,10900,10900,657