KissMeData/039340/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191100,75540380,6040,6040,6040,6040,1001
20230823,191000,75540380,6040,6040,6040,6040,0
20230823,190900,75540380,6040,6040,6040,6040,0
20230823,190800,75540380,6040,6040,6040,6040,0
20230823,190700,75540380,6040,6040,6040,6040,0
20230823,190600,75540380,6040,6040,6040,6040,0
20230823,190500,75540380,6040,6040,6040,6040,0
20230823,190400,75540380,6040,6040,6040,6040,0
20230823,190300,75540380,6040,6040,6040,6040,0
20230823,190200,75540380,6040,6040,6040,6040,0
20230823,190100,75540380,6040,6040,6040,6040,0
20230823,190000,75540380,6040,6040,6040,6040,0
20230823,185900,75540380,6040,6040,6040,6040,0
20230823,185800,75540380,6040,6040,6040,6040,0
20230823,185700,75540380,6040,6040,6040,6040,0
20230823,185600,75540380,6040,6040,6040,6040,0
20230823,185500,75540380,6040,6040,6040,6040,0
20230823,185400,75540380,6040,6040,6040,6040,0
20230823,185300,75540380,6040,6040,6040,6040,0
20230823,185200,75540380,6040,6040,6040,6040,0
20230823,185100,75540380,6040,6040,6040,6040,0
20230823,185000,75540380,6040,6040,6040,6040,0
20230823,184900,75540380,6040,6040,6040,6040,0
20230823,184800,75540380,6040,6040,6040,6040,0
20230823,184700,75540380,6040,6040,6040,6040,0
20230823,184600,75540380,6040,6040,6040,6040,0
20230823,184500,75540380,6040,6040,6040,6040,0
20230823,184400,75540380,6040,6040,6040,6040,0
20230823,184300,75540380,6040,6040,6040,6040,0
20230823,184200,75540380,6040,6040,6040,6040,0
20230823,184100,75540380,6040,6040,6040,6040,1001
20230823,184000,75540380,6040,6040,6040,6040,0
20230823,183900,75540380,6040,6040,6040,6040,0
20230823,183800,75540380,6040,6040,6040,6040,0
20230823,183700,75540380,6040,6040,6040,6040,0
20230823,183600,75540380,6040,6040,6040,6040,0
20230823,183500,75540380,6040,6040,6040,6040,0
20230823,183400,75540380,6040,6040,6040,6040,0
20230823,183300,75540380,6040,6040,6040,6040,0
20230823,183200,75540380,6040,6040,6040,6040,0
20230823,183100,75540380,6040,6040,6040,6040,0
20230823,183000,75540380,6040,6040,6040,6040,0
20230823,182900,75540380,6040,6040,6040,6040,0
20230823,182800,75540380,6040,6040,6040,6040,0
20230823,182700,75540380,6040,6040,6040,6040,0
20230823,182600,75540380,6040,6040,6040,6040,0
20230823,182500,75540380,6040,6040,6040,6040,0
20230823,182400,75540380,6040,6040,6040,6040,0
20230823,182300,75540380,6040,6040,6040,6040,0
20230823,182200,75540380,6040,6040,6040,6040,0
20230823,182100,75540380,6040,6040,6040,6040,0
20230823,182000,75540380,6040,6040,6040,6040,0
20230823,181900,75540380,6040,6040,6040,6040,0
20230823,181800,75540380,6040,6040,6040,6040,0
20230823,181700,75540380,6040,6040,6040,6040,0
20230823,181600,75540380,6040,6040,6040,6040,0
20230823,181500,75540380,6040,6040,6040,6040,0
20230823,181400,75540380,6040,6040,6040,6040,0
20230823,181300,75540380,6040,6040,6040,6040,0
20230823,181200,75540380,6040,6040,6040,6040,0
20230823,181100,75540380,6040,6040,6040,6040,1001
20230823,181000,75540380,6040,6040,6040,6040,0
20230823,180900,75540380,6040,6040,6040,6040,0
20230823,180800,75540380,6040,6040,6040,6040,0
20230823,180700,75540380,6040,6040,6040,6040,0
20230823,180600,75540380,6040,6040,6040,6040,0
20230823,180500,75540380,6040,6040,6040,6040,0
20230823,180400,75540380,6040,6040,6040,6040,0
20230823,180300,75540380,6040,6040,6040,6040,0
20230823,180200,75540380,6040,6040,6040,6040,0
20230823,180100,75540380,6040,6040,6040,6040,0
20230823,180000,75540380,6040,6040,6040,6040,0
20230823,175900,75540380,6040,6040,6040,6040,0
20230823,175800,75540380,6040,6040,6040,6040,0
20230823,175700,75540380,6040,6040,6040,6040,0
20230823,175600,75540380,6040,6040,6040,6040,0
20230823,175500,75540380,6040,6040,6040,6040,0
20230823,175400,75540380,6040,6040,6040,6040,0
20230823,175300,75540380,6040,6040,6040,6040,0
20230823,175200,75540380,6040,6040,6040,6040,0
20230823,175100,75540380,6040,6040,6040,6040,0
20230823,175000,75540380,6040,6040,6040,6040,0
20230823,174900,75540380,6040,6040,6040,6040,0
20230823,174800,75540380,6040,6040,6040,6040,0
20230823,174700,75540380,6040,6040,6040,6040,0
20230823,174600,75540380,6040,6040,6040,6040,0
20230823,174500,75540380,6040,6040,6040,6040,0
20230823,174400,75540380,6040,6040,6040,6040,0
20230823,174300,75540380,6040,6040,6040,6040,0
20230823,174200,75540380,6040,6040,6040,6040,0
20230823,174100,75540380,6040,6040,6040,6040,1001
20230823,174000,75540380,6040,6040,6040,6040,0
20230823,173900,75540380,6040,6040,6040,6040,0
20230823,173800,75540380,6040,6040,6040,6040,0
20230823,173700,75540380,6040,6040,6040,6040,0
20230823,173600,75540380,6040,6040,6040,6040,0
20230823,173500,75540380,6040,6040,6040,6040,0
20230823,173400,75540380,6040,6040,6040,6040,0
20230823,173300,75540380,6040,6040,6040,6040,0
20230823,173200,75540380,6040,6040,6040,6040,0
20230823,173100,75540380,6040,6040,6040,6040,0
20230823,173000,75540380,6040,6040,6040,6040,0
20230823,172900,75540380,6040,6040,6040,6040,0
20230823,172800,75540380,6040,6040,6040,6040,0
20230823,172700,75540380,6040,6040,6040,6040,0
20230823,172600,75540380,6040,6040,6040,6040,0
20230823,172500,75540380,6040,6040,6040,6040,0
20230823,172400,75540380,6040,6040,6040,6040,0
20230823,172300,75540380,6040,6040,6040,6040,0
20230823,172200,75540380,6040,6040,6040,6040,0
20230823,172100,75540380,6040,6040,6040,6040,0
20230823,172000,75540380,6040,6040,6040,6040,0
20230823,171900,75540380,6040,6040,6040,6040,0
20230823,171800,75540380,6040,6040,6040,6040,0
20230823,171700,75540380,6040,6040,6040,6040,0
20230823,171600,75540380,6040,6040,6040,6040,0
20230823,171500,75540380,6040,6040,6040,6040,0
20230823,171400,75540380,6040,6040,6040,6040,0
20230823,171300,75540380,6040,6040,6040,6040,0
20230823,171200,75540380,6040,6040,6040,6040,0
20230823,171100,75540380,6040,6040,6040,6040,1001
20230823,171000,75540380,6040,6040,6040,6040,0
20230823,170900,75540380,6040,6040,6040,6040,0
20230823,170800,75540380,6040,6040,6040,6040,0
20230823,170700,75540380,6040,6040,6040,6040,0
20230823,170600,75540380,6040,6040,6040,6040,0
20230823,170500,75540380,6040,6040,6040,6040,0
20230823,170400,75540380,6040,6040,6040,6040,0
20230823,170300,75540380,6040,6040,6040,6040,0
20230823,170200,75540380,6040,6040,6040,6040,0
20230823,170100,75540380,6040,6040,6040,6040,0
20230823,170000,75540380,6040,6040,6040,6040,0
20230823,165900,75540380,6040,6040,6040,6040,0
20230823,165800,75540380,6040,6040,6040,6040,0
20230823,165700,75540380,6040,6040,6040,6040,0
20230823,165600,75540380,6040,6040,6040,6040,0
20230823,165500,75540380,6040,6040,6040,6040,0
20230823,165400,75540380,6040,6040,6040,6040,0
20230823,165300,75540380,6040,6040,6040,6040,0
20230823,165200,75540380,6040,6040,6040,6040,0
20230823,165100,75540380,6040,6040,6040,6040,0
20230823,165000,75540380,6040,6040,6040,6040,0
20230823,164900,75540380,6040,6040,6040,6040,0
20230823,164800,75540380,6040,6040,6040,6040,0
20230823,164700,75540380,6040,6040,6040,6040,0
20230823,164600,75540380,6040,6040,6040,6040,0
20230823,164500,75540380,6040,6040,6040,6040,0
20230823,164400,75540380,6040,6040,6040,6040,0
20230823,164300,75540380,6040,6040,6040,6040,0
20230823,164200,75540380,6040,6040,6040,6040,0
20230823,164100,75540380,6040,6040,6040,6040,1001
20230823,164000,75540380,6040,6040,6040,6040,0
20230823,163900,75540380,6040,6040,6040,6040,0
20230823,163800,75540380,6040,6040,6040,6040,0
20230823,163700,75540380,6040,6040,6040,6040,0
20230823,163600,75540380,6040,6040,6040,6040,0
20230823,163500,75540380,6040,6040,6040,6040,0
20230823,163400,75540380,6040,6040,6040,6040,0
20230823,163300,75540380,6040,6040,6040,6040,0
20230823,163200,75540380,6040,6040,6040,6040,0
20230823,163100,75540380,6040,6040,6040,6040,0
20230823,163000,75540380,6040,6040,6040,6040,0
20230823,162900,75540380,6040,6040,6040,6040,0
20230823,162800,75540380,6040,6040,6040,6040,0
20230823,162700,75540380,6040,6040,6040,6040,0
20230823,162600,75540380,6040,6040,6040,6040,0
20230823,162500,75540380,6040,6040,6040,6040,0
20230823,162400,75540380,6040,6040,6040,6040,0
20230823,162300,75540380,6040,6040,6040,6040,0
20230823,162200,75540380,6040,6040,6040,6040,0
20230823,162100,75540380,6040,6040,6040,6040,0
20230823,162000,75540380,6040,6040,6040,6040,0
20230823,161900,75540380,6040,6040,6040,6040,0
20230823,161800,75540380,6040,6040,6040,6040,0
20230823,161700,75540380,6040,6040,6040,6040,0
20230823,161600,75540380,6040,6040,6040,6040,0
20230823,161500,75540380,6040,6040,6040,6040,0
20230823,161400,75540380,6040,6040,6040,6040,0
20230823,161300,75540380,6040,6040,6040,6040,0
20230823,161200,75540380,6040,6040,6040,6040,0
20230823,161100,75540380,6040,6040,6040,6040,1001
20230823,161000,75540380,6040,6040,6040,6040,0
20230823,160900,75540380,6040,6040,6040,6040,0
20230823,160800,75540380,6040,6040,6040,6040,0
20230823,160700,75540380,6040,6040,6040,6040,0
20230823,160600,75540380,6040,6040,6040,6040,0
20230823,160500,75540380,6040,6040,6040,6040,0
20230823,160400,75540380,6040,6040,6040,6040,0
20230823,160300,75540380,6040,6040,6040,6040,0
20230823,160200,75540380,6040,6040,6040,6040,0
20230823,160100,75540380,6040,6040,6040,6040,0
20230823,160000,75540380,6040,6040,6040,6040,0
20230823,155900,75540380,6040,6040,6040,6040,0
20230823,155800,75540380,6040,6040,6040,6040,0
20230823,155700,75540380,6040,6040,6040,6040,0
20230823,155600,75540380,6040,6040,6040,6040,0
20230823,155500,75540380,6040,6040,6040,6040,0
20230823,155400,75540380,6040,6040,6040,6040,0
20230823,155300,75540380,6040,6040,6040,6040,0
20230823,155200,75540380,6040,6040,6040,6040,0
20230823,155100,75540380,6040,6040,6040,6040,0
20230823,155000,75540380,6040,6040,6040,6040,0
20230823,154900,75540380,6040,6040,6040,6040,0
20230823,154800,75540380,6040,6040,6040,6040,0
20230823,154700,75540380,6040,6040,6040,6040,0
20230823,154600,75540380,6040,6040,6040,6040,0
20230823,154500,75540380,6040,6040,6040,6040,0
20230823,154400,75540380,6040,6040,6040,6040,0
20230823,154300,75540380,6040,6040,6040,6040,0
20230823,154200,75540380,6040,6040,6040,6040,0
20230823,154100,75540380,6040,6040,6040,6040,1001
20230823,154000,75540380,6040,6040,6040,6040,0
20230823,153900,75540380,6040,6040,6040,6040,0
20230823,153800,75540380,6040,6040,6040,6040,0
20230823,153700,75540380,6040,6040,6040,6040,0
20230823,153600,75540380,6040,6040,6040,6040,0
20230823,153500,75540380,6040,6040,6040,6040,0
20230823,153400,75540380,6040,6040,6040,6040,0
20230823,153300,75540380,6040,6040,6040,6040,0
20230823,153200,75540380,6040,6040,6040,6040,0
20230823,153100,75540380,6040,6040,6040,6040,0
20230823,153000,75540380,6040,6040,6040,6040,1001
20230823,152900,69494340,6040,6040,6040,6040,0
20230823,152800,69494340,6040,6040,6040,6040,0
20230823,152700,69494340,6040,6040,6040,6040,0
20230823,152600,69494340,6040,6040,6040,6040,0
20230823,152500,69494340,6040,6040,6040,6040,0
20230823,152400,69494340,6040,6040,6040,6040,0
20230823,152300,69494340,6040,6040,6040,6040,0
20230823,152200,69494340,6040,6040,6040,6040,0
20230823,152100,69494340,6040,6040,6040,6040,0
20230823,152000,69494340,6040,6040,6040,6040,0
20230823,151900,69494340,6040,6030,6040,5990,38
20230823,151800,69265100,6030,6030,6030,6030,1
20230823,151700,69259070,6040,6040,6040,6040,0
20230823,151600,69259070,6040,6000,6040,6000,2
20230823,151500,69247030,6040,6040,6040,6040,1
20230823,151400,69240990,6040,6010,6040,6010,1000
20230823,151300,63223690,6010,6010,6010,6010,0
20230823,151200,63223690,6010,6010,6010,6010,0
20230823,151100,63223690,6010,6010,6010,6010,0
20230823,151000,63223690,6010,6010,6010,6010,0
20230823,150900,63223690,6010,6010,6010,6010,0
20230823,150800,63223690,6010,6010,6010,6010,0
20230823,150700,63223690,6010,6000,6010,6000,5
20230823,150600,63193680,6010,6010,6010,6010,0
20230823,150500,63193680,6010,6010,6010,6010,0
20230823,150400,63193680,6010,6010,6010,6010,0
20230823,150300,63193680,6010,6010,6010,6010,0
20230823,150200,63193680,6010,6000,6010,6000,108
20230823,150100,62545670,5990,5990,5990,5990,0
20230823,150000,62545670,5990,5990,5990,5990,0
20230823,145900,62545670,5990,5990,5990,5990,0
20230823,145800,62545670,5990,5990,5990,5990,0
20230823,145700,62545670,5990,5990,5990,5990,0
20230823,145600,62545670,5990,5990,5990,5990,0
20230823,145500,62545670,5990,5990,5990,5990,0
20230823,145400,62545670,5990,5990,5990,5990,0
20230823,145300,62545670,5990,5990,5990,5990,0
20230823,145200,62545670,5990,5990,5990,5990,0
20230823,145100,62545670,5990,5990,5990,5990,0
20230823,145000,62545670,5990,5990,5990,5990,10
20230823,144900,62485770,5990,5990,5990,5990,0
20230823,144800,62485770,5990,5990,5990,5990,0
20230823,144700,62485770,5990,5990,5990,5990,0
20230823,144600,62485770,5990,5990,5990,5990,0
20230823,144500,62485770,5990,5990,5990,5990,0
20230823,144400,62485770,5990,5990,5990,5990,0
20230823,144300,62485770,5990,5990,5990,5990,0
20230823,144200,62485770,5990,5990,5990,5990,10
20230823,144100,62425870,5990,5990,5990,5990,0
20230823,144000,62425870,5990,5990,5990,5990,0
20230823,143900,62425870,5990,5980,5990,5980,11
20230823,143800,62360080,5990,5990,5990,5990,0
20230823,143700,62360080,5990,5990,5990,5990,0
20230823,143600,62360080,5990,5990,5990,5990,0
20230823,143500,62360080,5990,5990,5990,5990,0
20230823,143400,62360080,5990,5990,5990,5990,0
20230823,143300,62360080,5990,5990,5990,5990,0
20230823,143200,62360080,5990,5990,5990,5990,0
20230823,143100,62360080,5990,5990,5990,5990,0
20230823,143000,62360080,5990,5990,5990,5990,0
20230823,142900,62360080,5990,5990,5990,5990,0
20230823,142800,62360080,5990,5990,5990,5990,0
20230823,142700,62360080,5990,5990,5990,5990,0
20230823,142600,62360080,5990,5990,5990,5990,0
20230823,142500,62360080,5990,5990,5990,5990,0
20230823,142400,62360080,5990,5990,5990,5990,0
20230823,142300,62360080,5990,5990,5990,5990,0
20230823,142200,62360080,5990,5990,5990,5990,0
20230823,142100,62360080,5990,5990,5990,5990,0
20230823,142000,62360080,5990,5990,5990,5990,0
20230823,141900,62360080,5990,5990,5990,5990,0
20230823,141800,62360080,5990,5990,5990,5990,0
20230823,141700,62360080,5990,5990,5990,5990,0
20230823,141600,62360080,5990,5990,5990,5990,0
20230823,141500,62360080,5990,5990,5990,5990,1
20230823,141400,62354090,5970,5980,5980,5970,2653
20230823,141300,46515670,5990,5990,5990,5990,0
20230823,141200,46515670,5990,5990,5990,5990,10
20230823,141100,46455770,5990,5990,5990,5990,100
20230823,141000,45856770,5990,5990,5990,5990,0
20230823,140900,45856770,5990,5990,5990,5990,0
20230823,140800,45856770,5990,5990,5990,5990,0
20230823,140700,45856770,5990,5990,5990,5990,0
20230823,140600,45856770,5990,5990,5990,5990,0
20230823,140500,45856770,5990,5990,5990,5990,0
20230823,140400,45856770,5990,5990,5990,5990,0
20230823,140300,45856770,5990,5990,5990,5990,0
20230823,140200,45856770,5990,5990,5990,5990,0
20230823,140100,45856770,5990,5990,5990,5990,0
20230823,140000,45856770,5990,5990,5990,5990,0
20230823,135900,45856770,5990,5990,5990,5990,0
20230823,135800,45856770,5990,5980,5990,5980,6
20230823,135700,45820880,5980,5980,5980,5980,0
20230823,135600,45820880,5980,5980,5980,5980,2
20230823,135500,45808920,5980,5980,5980,5980,1
20230823,135400,45802940,5980,5980,5980,5980,0
20230823,135300,45802940,5980,5980,5980,5980,0
20230823,135200,45802940,5980,5980,5980,5980,0
20230823,135100,45802940,5980,5980,5980,5980,0
20230823,135000,45802940,5980,5980,5980,5980,0
20230823,134900,45802940,5980,5980,5980,5980,0
20230823,134800,45802940,5980,5980,5980,5980,0
20230823,134700,45802940,5980,5980,5980,5980,300
20230823,134600,44008940,5980,5980,5980,5980,0
20230823,134500,44008940,5980,5980,5980,5980,0
20230823,134400,44008940,5980,5980,5980,5980,0
20230823,134300,44008940,5980,5980,5980,5980,0
20230823,134200,44008940,5980,5980,5980,5980,0
20230823,134100,44008940,5980,5980,5980,5980,0
20230823,134000,44008940,5980,5980,5980,5980,0
20230823,133900,44008940,5980,5980,5980,5980,1
20230823,133800,44002960,5960,5960,5960,5960,0
20230823,133700,44002960,5960,5960,5960,5960,1
20230823,133600,43997000,5980,5970,5980,5970,175
20230823,133500,42952240,5990,5990,5990,5990,0
20230823,133400,42952240,5990,5990,5990,5990,0
20230823,133300,42952240,5990,5990,5990,5990,0
20230823,133200,42952240,5990,5990,5990,5990,0
20230823,133100,42952240,5990,5970,5990,5970,51
20230823,133000,42646770,5990,5990,5990,5990,0
20230823,132900,42646770,5990,5990,5990,5990,0
20230823,132800,42646770,5990,5990,5990,5990,17
20230823,132700,42544940,5990,5990,5990,5990,0
20230823,132600,42544940,5990,5990,5990,5990,0
20230823,132500,42544940,5990,5990,5990,5990,0
20230823,132400,42544940,5990,5990,5990,5990,0
20230823,132300,42544940,5990,5990,5990,5990,0
20230823,132200,42544940,5990,5990,5990,5990,0
20230823,132100,42544940,5990,5990,5990,5990,0
20230823,132000,42544940,5990,5990,5990,5990,8
20230823,131900,42497020,5990,5990,5990,5990,1
20230823,131800,42491030,5980,5980,5980,5980,1
20230823,131700,42485050,5990,5990,5990,5990,0
20230823,131600,42485050,5990,5990,5990,5990,0
20230823,131500,42485050,5990,5990,5990,5990,0
20230823,131400,42485050,5990,5990,5990,5990,0
20230823,131300,42485050,5990,5990,5990,5990,0
20230823,131200,42485050,5990,5990,5990,5990,0
20230823,131100,42485050,5990,5990,5990,5990,0
20230823,131000,42485050,5990,5990,5990,5990,0
20230823,130900,42485050,5990,5990,5990,5990,0
20230823,130800,42485050,5990,5990,5990,5990,0
20230823,130700,42485050,5990,5990,5990,5990,0
20230823,130600,42485050,5990,5980,5990,5980,516
20230823,130500,39395710,5990,5990,5990,5990,0
20230823,130400,39395710,5990,5990,5990,5990,0
20230823,130300,39395710,5990,5990,5990,5990,0
20230823,130200,39395710,5990,5990,5990,5990,0
20230823,130100,39395710,5990,5990,5990,5990,0
20230823,130000,39395710,5990,5990,5990,5990,0
20230823,125900,39395710,5990,5990,5990,5990,0
20230823,125800,39395710,5990,5990,5990,5990,0
20230823,125700,39395710,5990,5990,5990,5990,0
20230823,125600,39395710,5990,5990,5990,5990,0
20230823,125500,39395710,5990,5990,5990,5990,0
20230823,125400,39395710,5990,5990,5990,5990,0
20230823,125300,39395710,5990,5990,5990,5990,0
20230823,125200,39395710,5990,5990,5990,5990,0
20230823,125100,39395710,5990,5990,5990,5990,0
20230823,125000,39395710,5990,5990,5990,5990,0
20230823,124900,39395710,5990,5990,5990,5990,0
20230823,124800,39395710,5990,5990,5990,5990,0
20230823,124700,39395710,5990,5990,5990,5990,0
20230823,124600,39395710,5990,5990,5990,5990,0
20230823,124500,39395710,5990,5990,5990,5990,0
20230823,124400,39395710,5990,5990,5990,5990,0
20230823,124300,39395710,5990,5990,5990,5990,5
20230823,124200,39365760,5990,5990,5990,5990,0
20230823,124100,39365760,5990,5990,5990,5990,1
20230823,124000,39359770,5990,5990,5990,5990,0
20230823,123900,39359770,5990,5980,5990,5980,11
20230823,123800,39293980,5990,5980,5990,5980,6
20230823,123700,39258090,5990,5990,5990,5990,0
20230823,123600,39258090,5990,5990,5990,5990,0
20230823,123500,39258090,5990,5990,5990,5990,31
20230823,123400,39072400,6000,6000,6000,6000,0
20230823,123300,39072400,6000,6000,6000,6000,1
20230823,123200,39066400,6000,6000,6000,6000,1
20230823,123100,39060400,6000,6000,6000,6000,2
20230823,123000,39048400,6000,6000,6000,6000,0
20230823,122900,39048400,6000,6010,6010,6000,208
20230823,122800,37800390,6010,6010,6010,6010,0
20230823,122700,37800390,6010,6010,6010,6010,0
20230823,122600,37800390,6010,6010,6010,6010,0
20230823,122500,37800390,6010,6010,6010,6010,0
20230823,122400,37800390,6010,6010,6010,6010,0
20230823,122300,37800390,6010,6010,6010,6010,0
20230823,122200,37800390,6010,6010,6010,6010,0
20230823,122100,37800390,6010,6010,6010,6010,0
20230823,122000,37800390,6010,6000,6010,6000,65
20230823,121900,37410380,6010,6010,6010,6010,0
20230823,121800,37410380,6010,6010,6010,6010,0
20230823,121700,37410380,6010,6010,6010,6010,0
20230823,121600,37410380,6010,6010,6010,6010,0
20230823,121500,37410380,6010,6010,6010,6010,0
20230823,121400,37410380,6010,6010,6010,6010,0
20230823,121300,37410380,6010,6010,6010,6010,0
20230823,121200,37410380,6010,6010,6010,6010,0
20230823,121100,37410380,6010,6010,6010,6010,0
20230823,121000,37410380,6010,6010,6010,6010,0
20230823,120900,37410380,6010,6010,6010,6010,1
20230823,120800,37404370,6000,6000,6000,6000,29
20230823,120700,37230370,6000,6000,6000,6000,0
20230823,120600,37230370,6000,6000,6000,6000,0
20230823,120500,37230370,6000,6000,6000,6000,0
20230823,120400,37230370,6000,6000,6000,6000,0
20230823,120300,37230370,6000,6000,6000,6000,0
20230823,120200,37230370,6000,6000,6000,6000,0
20230823,120100,37230370,6000,6000,6000,6000,0
20230823,120000,37230370,6000,6000,6000,6000,0
20230823,115900,37230370,6000,6000,6000,6000,0
20230823,115800,37230370,6000,6000,6000,6000,0
20230823,115700,37230370,6000,6000,6000,6000,1
20230823,115600,37224370,6000,6000,6000,6000,0
20230823,115500,37224370,6000,6000,6000,6000,293
20230823,115400,35466370,6010,6010,6010,6010,0
20230823,115300,35466370,6010,6010,6010,6010,0
20230823,115200,35466370,6010,6010,6010,6010,0
20230823,115100,35466370,6010,6010,6010,6010,0
20230823,115000,35466370,6010,6010,6010,6010,0
20230823,114900,35466370,6010,6010,6010,6010,0
20230823,114800,35466370,6010,6010,6010,6010,0
20230823,114700,35466370,6010,6010,6010,6010,0
20230823,114600,35466370,6010,6010,6010,6010,0
20230823,114500,35466370,6010,6010,6010,6010,0
20230823,114400,35466370,6010,6010,6010,6010,0
20230823,114300,35466370,6010,6010,6010,6010,0
20230823,114200,35466370,6010,6010,6010,6010,1
20230823,114100,35460360,6010,6010,6010,6010,0
20230823,114000,35460360,6010,6010,6010,6010,600
20230823,113900,31854360,6010,6010,6010,6010,0
20230823,113800,31854360,6010,6010,6010,6010,0
20230823,113700,31854360,6010,6010,6010,6010,1
20230823,113600,31848350,6000,6000,6000,6000,50
20230823,113500,31548350,6000,6000,6000,6000,0
20230823,113400,31548350,6000,6000,6000,6000,0
20230823,113300,31548350,6000,6000,6000,6000,0
20230823,113200,31548350,6000,6000,6000,6000,0
20230823,113100,31548350,6000,6000,6000,6000,0
20230823,113000,31548350,6000,6000,6000,6000,3
20230823,112900,31530350,6000,6000,6000,6000,0
20230823,112800,31530350,6000,6000,6000,6000,0
20230823,112700,31530350,6000,6000,6000,6000,0
20230823,112600,31530350,6000,6000,6000,6000,0
20230823,112500,31530350,6000,6000,6000,6000,0
20230823,112400,31530350,6000,6000,6000,6000,0
20230823,112300,31530350,6000,6000,6000,6000,0
20230823,112200,31530350,6000,6000,6000,6000,31
20230823,112100,31344350,6010,6010,6010,6010,0
20230823,112000,31344350,6010,6010,6010,6010,0
20230823,111900,31344350,6010,6010,6010,6010,0
20230823,111800,31344350,6010,6010,6010,6010,0
20230823,111700,31344350,6010,6010,6010,6010,30
20230823,111600,31164050,6010,6010,6010,6010,0
20230823,111500,31164050,6010,6010,6010,6010,0
20230823,111400,31164050,6010,6010,6010,6010,0
20230823,111300,31164050,6010,6010,6010,6010,0
20230823,111200,31164050,6010,6010,6010,6010,0
20230823,111100,31164050,6010,6010,6010,6010,0
20230823,111000,31164050,6010,6010,6010,6010,4
20230823,110900,31140010,6010,6010,6010,6010,3
20230823,110800,31121980,5980,5980,5980,5980,0
20230823,110700,31121980,5980,5980,5980,5980,0
20230823,110600,31121980,5980,5980,5980,5980,0
20230823,110500,31121980,5980,5980,5980,5980,6
20230823,110400,31086100,6010,6010,6010,6010,0
20230823,110300,31086100,6010,6010,6010,6010,0
20230823,110200,31086100,6010,6010,6010,6010,0
20230823,110100,31086100,6010,6010,6010,6010,1
20230823,110000,31080090,5980,5980,5980,5980,0
20230823,105900,31080090,5980,5980,5980,5980,0
20230823,105800,31080090,5980,5980,5980,5980,0
20230823,105700,31080090,5980,5990,5990,5980,185
20230823,105600,29972080,6000,6000,6000,6000,0
20230823,105500,29972080,6000,6000,6000,6000,10
20230823,105400,29912080,6000,6000,6000,6000,0
20230823,105300,29912080,6000,6000,6000,6000,0
20230823,105200,29912080,6000,6000,6000,6000,0
20230823,105100,29912080,6000,6000,6000,6000,0
20230823,105000,29912080,6000,6000,6000,6000,0
20230823,104900,29912080,6000,6000,6000,6000,0
20230823,104800,29912080,6000,6000,6000,6000,0
20230823,104700,29912080,6000,6000,6000,6000,167
20230823,104600,28910080,6010,6010,6010,6010,0
20230823,104500,28910080,6010,6010,6010,6010,0
20230823,104400,28910080,6010,6010,6010,6010,0
20230823,104300,28910080,6010,6010,6010,6010,5
20230823,104200,28880030,6010,6010,6010,6010,520
20230823,104100,25754830,6020,6020,6020,6020,0
20230823,104000,25754830,6020,6020,6020,6020,0
20230823,103900,25754830,6020,6020,6020,6020,0
20230823,103800,25754830,6020,6020,6020,6020,0
20230823,103700,25754830,6020,6020,6020,6020,0
20230823,103600,25754830,6020,6020,6020,6020,0
20230823,103500,25754830,6020,6020,6020,6020,169
20230823,103400,24737450,6020,6020,6020,6020,0
20230823,103300,24737450,6020,6020,6020,6020,0
20230823,103200,24737450,6020,6020,6020,6020,300
20230823,103100,22931450,6020,6040,6040,6020,300
20230823,103000,21125250,6040,6040,6040,6040,0
20230823,102900,21125250,6040,6040,6040,6040,0
20230823,102800,21125250,6040,6040,6040,6040,0
20230823,102700,21125250,6040,6040,6040,6040,0
20230823,102600,21125250,6040,6040,6040,6040,20
20230823,102500,21004450,6040,6040,6040,6040,9
20230823,102400,20950090,6040,6040,6040,6040,0
20230823,102300,20950090,6040,6040,6040,6040,0
20230823,102200,20950090,6040,6040,6040,6040,91
20230823,102100,20400450,6050,6050,6050,6050,0
20230823,102000,20400450,6050,6050,6050,6050,0
20230823,101900,20400450,6050,6050,6050,6050,0
20230823,101800,20400450,6050,6020,6050,6020,642
20230823,101700,16523510,6020,6020,6020,6020,100
20230823,101600,15921510,6020,6020,6020,6020,0
20230823,101500,15921510,6020,6020,6020,6020,0
20230823,101400,15921510,6020,6020,6020,6020,0
20230823,101300,15921510,6020,6020,6020,6020,0
20230823,101200,15921510,6020,6020,6020,6020,0
20230823,101100,15921510,6020,6020,6020,6020,0
20230823,101000,15921510,6020,6020,6020,6020,0
20230823,100900,15921510,6020,6020,6020,6020,0
20230823,100800,15921510,6020,6020,6020,6020,0
20230823,100700,15921510,6020,6020,6020,6020,0
20230823,100600,15921510,6020,6020,6020,6020,0
20230823,100500,15921510,6020,6020,6020,6020,0
20230823,100400,15921510,6020,6020,6020,6020,127
20230823,100300,15156970,6020,6020,6020,6020,30
20230823,100200,14976370,6020,6020,6020,6020,0
20230823,100100,14976370,6020,6020,6020,6020,17
20230823,100000,14874030,6020,6020,6020,6020,3
20230823,095900,14855970,6020,6020,6020,6020,0
20230823,095800,14855970,6020,6030,6030,6020,2
20230823,095700,14843920,6040,6040,6040,6040,0
20230823,095600,14843920,6040,6040,6040,6040,10
20230823,095500,14783520,6030,6030,6030,6030,0
20230823,095400,14783520,6030,6030,6030,6030,0
20230823,095300,14783520,6030,6020,6030,6020,4
20230823,095200,14759410,6010,6010,6010,6010,0
20230823,095100,14759410,6010,6010,6010,6010,0
20230823,095000,14759410,6010,6010,6010,6010,0
20230823,094900,14759410,6010,6010,6010,6010,0
20230823,094800,14759410,6010,6010,6010,6010,0
20230823,094700,14759410,6010,6010,6010,6010,692
20230823,094600,10600490,5980,5980,5980,5980,0
20230823,094500,10600490,5980,5980,5980,5980,0
20230823,094400,10600490,5980,5980,5980,5980,0
20230823,094300,10600490,5980,5980,5980,5980,0
20230823,094200,10600490,5980,5980,5980,5980,0
20230823,094100,10600490,5980,5980,5980,5980,0
20230823,094000,10600490,5980,5980,5980,5980,1
20230823,093900,10594510,5970,5970,5970,5970,0
20230823,093800,10594510,5970,5990,5990,5970,110
20230823,093700,9937360,6000,6000,6000,6000,0
20230823,093600,9937360,6000,6000,6000,6000,0
20230823,093500,9937360,6000,6000,6000,6000,0
20230823,093400,9937360,6000,6000,6000,6000,0
20230823,093300,9937360,6000,6000,6000,6000,0
20230823,093200,9937360,6000,6000,6000,6000,0
20230823,093100,9937360,6000,6000,6000,6000,172
20230823,093000,8905360,6010,6010,6010,6010,1
20230823,092900,8899350,6010,6010,6010,6010,0
20230823,092800,8899350,6010,6010,6010,6010,0
20230823,092700,8899350,6010,6010,6010,6010,0
20230823,092600,8899350,6010,6010,6010,6010,0
20230823,092500,8899350,6010,6010,6010,6010,0
20230823,092400,8899350,6010,6010,6010,6010,20
20230823,092300,8779150,6010,6010,6010,6010,0
20230823,092200,8779150,6010,6010,6010,6010,0
20230823,092100,8779150,6010,6010,6010,6010,0
20230823,092000,8779150,6010,6010,6010,6010,50
20230823,091900,8478650,6010,6010,6010,6010,0
20230823,091800,8478650,6010,6010,6010,6010,0
20230823,091700,8478650,6010,6010,6010,6010,0
20230823,091600,8478650,6010,6010,6010,6010,0
20230823,091500,8478650,6010,6010,6010,6010,1
20230823,091400,8472640,6000,6000,6000,6000,0
20230823,091300,8472640,6000,6000,6000,6000,164
20230823,091200,7488640,6010,6010,6010,6010,1
20230823,091100,7482630,6000,6000,6000,6000,0
20230823,091000,7482630,6000,6000,6000,6000,40
20230823,090900,7242630,6000,6000,6000,6000,0
20230823,090800,7242630,6000,6000,6000,6000,100
20230823,090700,6642630,6010,6010,6010,6010,130
20230823,090600,5861330,6000,6000,6000,6000,1
20230823,090500,5855330,6010,6010,6010,6010,1
20230823,090400,5849320,5960,5960,5960,5960,0
20230823,090300,5849320,5960,5980,5980,5960,38
20230823,090200,5622490,6030,6030,6030,6030,100
20230823,090100,5019490,5980,5980,5980,5980,0
20230823,090000,5019490,5980,6020,6020,5980,835