KissMeData/039340/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191100,138276050,6100,6100,6100,6100,3742
20230824,191000,138276050,6100,6100,6100,6100,0
20230824,190900,138276050,6100,6100,6100,6100,0
20230824,190800,138276050,6100,6100,6100,6100,0
20230824,190700,138276050,6100,6100,6100,6100,0
20230824,190600,138276050,6100,6100,6100,6100,0
20230824,190500,138276050,6100,6100,6100,6100,0
20230824,190400,138276050,6100,6100,6100,6100,0
20230824,190300,138276050,6100,6100,6100,6100,0
20230824,190200,138276050,6100,6100,6100,6100,0
20230824,190100,138276050,6100,6100,6100,6100,0
20230824,190000,138276050,6100,6100,6100,6100,0
20230824,185900,138276050,6100,6100,6100,6100,0
20230824,185800,138276050,6100,6100,6100,6100,0
20230824,185700,138276050,6100,6100,6100,6100,0
20230824,185600,138276050,6100,6100,6100,6100,0
20230824,185500,138276050,6100,6100,6100,6100,0
20230824,185400,138276050,6100,6100,6100,6100,0
20230824,185300,138276050,6100,6100,6100,6100,0
20230824,185200,138276050,6100,6100,6100,6100,0
20230824,185100,138276050,6100,6100,6100,6100,0
20230824,185000,138276050,6100,6100,6100,6100,0
20230824,184900,138276050,6100,6100,6100,6100,0
20230824,184800,138276050,6100,6100,6100,6100,0
20230824,184700,138276050,6100,6100,6100,6100,0
20230824,184600,138276050,6100,6100,6100,6100,0
20230824,184500,138276050,6100,6100,6100,6100,0
20230824,184400,138276050,6100,6100,6100,6100,0
20230824,184300,138276050,6100,6100,6100,6100,0
20230824,184200,138276050,6100,6100,6100,6100,0
20230824,184100,138276050,6100,6100,6100,6100,3742
20230824,184000,138276050,6100,6100,6100,6100,0
20230824,183900,138276050,6100,6100,6100,6100,0
20230824,183800,138276050,6100,6100,6100,6100,0
20230824,183700,138276050,6100,6100,6100,6100,0
20230824,183600,138276050,6100,6100,6100,6100,0
20230824,183500,138276050,6100,6100,6100,6100,0
20230824,183400,138276050,6100,6100,6100,6100,0
20230824,183300,138276050,6100,6100,6100,6100,0
20230824,183200,138276050,6100,6100,6100,6100,0
20230824,183100,138276050,6100,6100,6100,6100,0
20230824,183000,138276050,6100,6100,6100,6100,0
20230824,182900,138276050,6100,6100,6100,6100,0
20230824,182800,138276050,6100,6100,6100,6100,0
20230824,182700,138276050,6100,6100,6100,6100,0
20230824,182600,138276050,6100,6100,6100,6100,0
20230824,182500,138276050,6100,6100,6100,6100,0
20230824,182400,138276050,6100,6100,6100,6100,0
20230824,182300,138276050,6100,6100,6100,6100,0
20230824,182200,138276050,6100,6100,6100,6100,0
20230824,182100,138276050,6100,6100,6100,6100,0
20230824,182000,138276050,6100,6100,6100,6100,0
20230824,181900,138276050,6100,6100,6100,6100,0
20230824,181800,138276050,6100,6100,6100,6100,0
20230824,181700,138276050,6100,6100,6100,6100,0
20230824,181600,138276050,6100,6100,6100,6100,0
20230824,181500,138276050,6100,6100,6100,6100,0
20230824,181400,138276050,6100,6100,6100,6100,0
20230824,181300,138276050,6100,6100,6100,6100,0
20230824,181200,138276050,6100,6100,6100,6100,0
20230824,181100,138276050,6100,6100,6100,6100,3742
20230824,181000,138276050,6100,6100,6100,6100,0
20230824,180900,138276050,6100,6100,6100,6100,0
20230824,180800,138276050,6100,6100,6100,6100,0
20230824,180700,138276050,6100,6100,6100,6100,0
20230824,180600,138276050,6100,6100,6100,6100,0
20230824,180500,138276050,6100,6100,6100,6100,0
20230824,180400,138276050,6100,6100,6100,6100,0
20230824,180300,138276050,6100,6100,6100,6100,0
20230824,180200,138276050,6100,6100,6100,6100,0
20230824,180100,138276050,6100,6100,6100,6100,0
20230824,180000,138276050,6100,6100,6100,6100,0
20230824,175900,138276050,6100,6100,6100,6100,0
20230824,175800,138276050,6100,6100,6100,6100,0
20230824,175700,138276050,6100,6100,6100,6100,0
20230824,175600,138276050,6100,6100,6100,6100,0
20230824,175500,138276050,6100,6100,6100,6100,0
20230824,175400,138276050,6100,6100,6100,6100,0
20230824,175300,138276050,6100,6100,6100,6100,0
20230824,175200,138276050,6100,6100,6100,6100,0
20230824,175100,138276050,6100,6100,6100,6100,0
20230824,175000,138276050,6100,6100,6100,6100,0
20230824,174900,138276050,6100,6100,6100,6100,0
20230824,174800,138276050,6100,6100,6100,6100,0
20230824,174700,138276050,6100,6100,6100,6100,0
20230824,174600,138276050,6100,6100,6100,6100,0
20230824,174500,138276050,6100,6100,6100,6100,0
20230824,174400,138276050,6100,6100,6100,6100,0
20230824,174300,138276050,6100,6100,6100,6100,0
20230824,174200,138276050,6100,6100,6100,6100,0
20230824,174100,138276050,6100,6100,6100,6100,3742
20230824,174000,138276050,6100,6100,6100,6100,0
20230824,173900,138276050,6100,6100,6100,6100,0
20230824,173800,138276050,6100,6100,6100,6100,0
20230824,173700,138276050,6100,6100,6100,6100,0
20230824,173600,138276050,6100,6100,6100,6100,0
20230824,173500,138276050,6100,6100,6100,6100,0
20230824,173400,138276050,6100,6100,6100,6100,0
20230824,173300,138276050,6100,6100,6100,6100,0
20230824,173200,138276050,6100,6100,6100,6100,0
20230824,173100,138276050,6100,6100,6100,6100,0
20230824,173000,138276050,6100,6100,6100,6100,0
20230824,172900,138276050,6100,6100,6100,6100,0
20230824,172800,138276050,6100,6100,6100,6100,0
20230824,172700,138276050,6100,6100,6100,6100,0
20230824,172600,138276050,6100,6100,6100,6100,0
20230824,172500,138276050,6100,6100,6100,6100,0
20230824,172400,138276050,6100,6100,6100,6100,0
20230824,172300,138276050,6100,6100,6100,6100,0
20230824,172200,138276050,6100,6100,6100,6100,0
20230824,172100,138276050,6100,6100,6100,6100,0
20230824,172000,138276050,6100,6100,6100,6100,0
20230824,171900,138276050,6100,6100,6100,6100,0
20230824,171800,138276050,6100,6100,6100,6100,0
20230824,171700,138276050,6100,6100,6100,6100,0
20230824,171600,138276050,6100,6100,6100,6100,0
20230824,171500,138276050,6100,6100,6100,6100,0
20230824,171400,138276050,6100,6100,6100,6100,0
20230824,171300,138276050,6100,6100,6100,6100,0
20230824,171200,138276050,6100,6100,6100,6100,0
20230824,171100,138276050,6100,6100,6100,6100,3742
20230824,171000,138276050,6100,6100,6100,6100,0
20230824,170900,138276050,6100,6100,6100,6100,0
20230824,170800,138276050,6100,6100,6100,6100,0
20230824,170700,138276050,6100,6100,6100,6100,0
20230824,170600,138276050,6100,6100,6100,6100,0
20230824,170500,138276050,6100,6100,6100,6100,0
20230824,170400,138276050,6100,6100,6100,6100,0
20230824,170300,138276050,6100,6100,6100,6100,0
20230824,170200,138276050,6100,6100,6100,6100,0
20230824,170100,138276050,6100,6100,6100,6100,0
20230824,170000,138276050,6100,6100,6100,6100,0
20230824,165900,138276050,6100,6100,6100,6100,0
20230824,165800,138276050,6100,6100,6100,6100,0
20230824,165700,138276050,6100,6100,6100,6100,0
20230824,165600,138276050,6100,6100,6100,6100,0
20230824,165500,138276050,6100,6100,6100,6100,0
20230824,165400,138276050,6100,6100,6100,6100,0
20230824,165300,138276050,6100,6100,6100,6100,0
20230824,165200,138276050,6100,6100,6100,6100,0
20230824,165100,138276050,6100,6100,6100,6100,0
20230824,165000,138276050,6100,6100,6100,6100,0
20230824,164900,138276050,6100,6100,6100,6100,0
20230824,164800,138276050,6100,6100,6100,6100,0
20230824,164700,138276050,6100,6100,6100,6100,0
20230824,164600,138276050,6100,6100,6100,6100,0
20230824,164500,138276050,6100,6100,6100,6100,0
20230824,164400,138276050,6100,6100,6100,6100,0
20230824,164300,138276050,6100,6100,6100,6100,0
20230824,164200,138276050,6100,6100,6100,6100,0
20230824,164100,138276050,6100,6100,6100,6100,3742
20230824,164000,138276050,6100,6100,6100,6100,0
20230824,163900,138276050,6100,6100,6100,6100,0
20230824,163800,138276050,6100,6100,6100,6100,0
20230824,163700,138276050,6100,6100,6100,6100,0
20230824,163600,138276050,6100,6100,6100,6100,0
20230824,163500,138276050,6100,6100,6100,6100,0
20230824,163400,138276050,6100,6100,6100,6100,0
20230824,163300,138276050,6100,6100,6100,6100,0
20230824,163200,138276050,6100,6100,6100,6100,0
20230824,163100,138276050,6100,6100,6100,6100,0
20230824,163000,138276050,6100,6100,6100,6100,0
20230824,162900,138276050,6100,6100,6100,6100,0
20230824,162800,138276050,6100,6100,6100,6100,0
20230824,162700,138276050,6100,6100,6100,6100,0
20230824,162600,138276050,6100,6100,6100,6100,0
20230824,162500,138276050,6100,6100,6100,6100,0
20230824,162400,138276050,6100,6100,6100,6100,0
20230824,162300,138276050,6100,6100,6100,6100,0
20230824,162200,138276050,6100,6100,6100,6100,0
20230824,162100,138276050,6100,6100,6100,6100,0
20230824,162000,138276050,6100,6100,6100,6100,0
20230824,161900,138276050,6100,6100,6100,6100,0
20230824,161800,138276050,6100,6100,6100,6100,0
20230824,161700,138276050,6100,6100,6100,6100,0
20230824,161600,138276050,6100,6100,6100,6100,0
20230824,161500,138276050,6100,6100,6100,6100,0
20230824,161400,138276050,6100,6100,6100,6100,0
20230824,161300,138276050,6100,6100,6100,6100,0
20230824,161200,138276050,6100,6100,6100,6100,0
20230824,161100,138276050,6100,6100,6100,6100,3742
20230824,161000,138276050,6100,6100,6100,6100,0
20230824,160900,138276050,6100,6100,6100,6100,0
20230824,160800,138276050,6100,6100,6100,6100,0
20230824,160700,138276050,6100,6100,6100,6100,0
20230824,160600,138276050,6100,6100,6100,6100,0
20230824,160500,138276050,6100,6100,6100,6100,0
20230824,160400,138276050,6100,6100,6100,6100,0
20230824,160300,138276050,6100,6100,6100,6100,0
20230824,160200,138276050,6100,6100,6100,6100,0
20230824,160100,138276050,6100,6100,6100,6100,0
20230824,160000,138276050,6100,6100,6100,6100,0
20230824,155900,138276050,6100,6100,6100,6100,0
20230824,155800,138276050,6100,6100,6100,6100,0
20230824,155700,138276050,6100,6100,6100,6100,0
20230824,155600,138276050,6100,6100,6100,6100,0
20230824,155500,138276050,6100,6100,6100,6100,0
20230824,155400,138276050,6100,6100,6100,6100,0
20230824,155300,138276050,6100,6100,6100,6100,0
20230824,155200,138276050,6100,6100,6100,6100,0
20230824,155100,138276050,6100,6100,6100,6100,0
20230824,155000,138276050,6100,6100,6100,6100,0
20230824,154900,138276050,6100,6100,6100,6100,0
20230824,154800,138276050,6100,6100,6100,6100,0
20230824,154700,138276050,6100,6100,6100,6100,0
20230824,154600,138276050,6100,6100,6100,6100,0
20230824,154500,138276050,6100,6100,6100,6100,0
20230824,154400,138276050,6100,6100,6100,6100,0
20230824,154300,138276050,6100,6100,6100,6100,0
20230824,154200,138276050,6100,6100,6100,6100,0
20230824,154100,138276050,6100,6100,6100,6100,3742
20230824,154000,138276050,6100,6100,6100,6100,0
20230824,153900,138276050,6100,6100,6100,6100,0
20230824,153800,138276050,6100,6100,6100,6100,0
20230824,153700,138276050,6100,6100,6100,6100,0
20230824,153600,138276050,6100,6100,6100,6100,0
20230824,153500,138276050,6100,6100,6100,6100,0
20230824,153400,138276050,6100,6100,6100,6100,0
20230824,153300,138276050,6100,6100,6100,6100,0
20230824,153200,138276050,6100,6100,6100,6100,0
20230824,153100,138276050,6100,6100,6100,6100,0
20230824,153000,138276050,6100,6100,6100,6100,3742
20230824,152900,115449850,6090,6090,6090,6090,0
20230824,152800,115449850,6090,6090,6090,6090,0
20230824,152700,115449850,6090,6090,6090,6090,0
20230824,152600,115449850,6090,6090,6090,6090,0
20230824,152500,115449850,6090,6090,6090,6090,0
20230824,152400,115449850,6090,6090,6090,6090,0
20230824,152300,115449850,6090,6090,6090,6090,0
20230824,152200,115449850,6090,6090,6090,6090,0
20230824,152100,115449850,6090,6090,6090,6090,0
20230824,152000,115449850,6090,6090,6090,6090,0
20230824,151900,115449850,6090,6090,6090,6090,0
20230824,151800,115449850,6090,6090,6090,6090,1
20230824,151700,115443760,6100,6100,6100,6100,0
20230824,151600,115443760,6100,6090,6100,6090,2
20230824,151500,115431570,6100,6090,6100,6090,2
20230824,151400,115419380,6100,6100,6110,6100,3877
20230824,151300,91769170,6100,6060,6100,6060,4424
20230824,151200,64823930,6060,6060,6060,6060,0
20230824,151100,64823930,6060,6060,6060,6060,0
20230824,151000,64823930,6060,6060,6060,6060,0
20230824,150900,64823930,6060,6060,6060,6060,82
20230824,150800,64327010,6060,6060,6060,6060,0
20230824,150700,64327010,6060,6060,6060,6060,0
20230824,150600,64327010,6060,6060,6060,6060,1
20230824,150500,64320950,6050,6050,6050,6050,1
20230824,150400,64314900,6060,6060,6060,6060,0
20230824,150300,64314900,6060,6050,6060,6050,1001
20230824,150200,58258840,6050,6040,6050,6040,2
20230824,150100,58246750,6050,6030,6050,6030,1000
20230824,150000,52199200,6030,6030,6030,6030,0
20230824,145900,52199200,6030,6040,6040,6030,21
20230824,145800,52072560,6030,6030,6030,6030,0
20230824,145700,52072560,6030,6010,6030,6000,502
20230824,145600,49059570,6020,6020,6020,6020,10
20230824,145500,48999370,6030,6030,6030,6030,1
20230824,145400,48993340,6050,6050,6050,6050,0
20230824,145300,48993340,6050,6040,6050,6040,2
20230824,145200,48981250,6030,6030,6030,6030,1
20230824,145100,48975220,6040,6040,6040,6040,0
20230824,145000,48975220,6040,6040,6040,6040,0
20230824,144900,48975220,6040,6040,6040,6040,0
20230824,144800,48975220,6040,6040,6040,6040,0
20230824,144700,48975220,6040,6040,6040,6040,0
20230824,144600,48975220,6040,6040,6040,6040,0
20230824,144500,48975220,6040,6040,6040,6040,0
20230824,144400,48975220,6040,6040,6040,6040,0
20230824,144300,48975220,6040,6040,6040,6040,0
20230824,144200,48975220,6040,6040,6040,6040,1
20230824,144100,48969180,6040,6040,6040,6040,0
20230824,144000,48969180,6040,6040,6040,6040,0
20230824,143900,48969180,6040,6040,6040,6040,0
20230824,143800,48969180,6040,6040,6040,6040,0
20230824,143700,48969180,6040,6040,6040,6040,0
20230824,143600,48969180,6040,6040,6040,6040,0
20230824,143500,48969180,6040,6040,6040,6040,0
20230824,143400,48969180,6040,6040,6040,6040,0
20230824,143300,48969180,6040,6040,6040,6040,0
20230824,143200,48969180,6040,6040,6040,6040,0
20230824,143100,48969180,6040,6040,6040,6040,0
20230824,143000,48969180,6040,6040,6040,6040,1
20230824,142900,48963140,6030,6030,6040,6030,3
20230824,142800,48945040,6040,6010,6040,6010,254
20230824,142700,47418470,6010,6010,6010,6010,108
20230824,142600,46769390,6020,6020,6020,6020,0
20230824,142500,46769390,6020,6020,6020,6020,0
20230824,142400,46769390,6020,6020,6020,6020,0
20230824,142300,46769390,6020,6020,6020,6020,0
20230824,142200,46769390,6020,6020,6020,6020,0
20230824,142100,46769390,6020,6020,6020,6020,0
20230824,142000,46769390,6020,6020,6020,6020,0
20230824,141900,46769390,6020,6020,6020,6020,0
20230824,141800,46769390,6020,6010,6020,6010,19
20230824,141700,46655030,6020,6020,6020,6020,22
20230824,141600,46522590,6020,6020,6020,6020,330
20230824,141500,44535990,6020,6020,6020,6020,0
20230824,141400,44535990,6020,6020,6020,6020,0
20230824,141300,44535990,6020,6020,6020,6020,0
20230824,141200,44535990,6020,6020,6020,6020,0
20230824,141100,44535990,6020,6020,6020,6020,0
20230824,141000,44535990,6020,6020,6020,6020,0
20230824,140900,44535990,6020,6020,6020,6020,0
20230824,140800,44535990,6020,6020,6020,6020,0
20230824,140700,44535990,6020,6020,6020,6020,1
20230824,140600,44529970,6010,6010,6010,6010,10
20230824,140500,44469870,6020,6020,6020,6020,0
20230824,140400,44469870,6020,6020,6020,6020,20
20230824,140300,44349470,6020,6020,6020,6020,0
20230824,140200,44349470,6020,6020,6020,6020,0
20230824,140100,44349470,6020,6020,6020,6020,0
20230824,140000,44349470,6020,6020,6020,6020,28
20230824,135900,44180910,6020,6020,6020,6020,0
20230824,135800,44180910,6020,6020,6020,6020,0
20230824,135700,44180910,6020,6040,6040,6020,112
20230824,135600,43506430,6050,6050,6050,6050,0
20230824,135500,43506430,6050,6050,6050,6050,0
20230824,135400,43506430,6050,6050,6050,6050,0
20230824,135300,43506430,6050,6050,6050,6050,0
20230824,135200,43506430,6050,6050,6050,6050,0
20230824,135100,43506430,6050,6050,6050,6050,0
20230824,135000,43506430,6050,6050,6050,6050,0
20230824,134900,43506430,6050,6050,6050,6050,0
20230824,134800,43506430,6050,6050,6050,6050,0
20230824,134700,43506430,6050,6050,6050,6050,0
20230824,134600,43506430,6050,6050,6050,6050,0
20230824,134500,43506430,6050,6050,6050,6050,0
20230824,134400,43506430,6050,6050,6050,6050,0
20230824,134300,43506430,6050,6050,6050,6050,0
20230824,134200,43506430,6050,6050,6050,6050,0
20230824,134100,43506430,6050,6050,6050,6050,0
20230824,134000,43506430,6050,6050,6050,6050,0
20230824,133900,43506430,6050,6050,6050,6050,0
20230824,133800,43506430,6050,6050,6050,6050,1
20230824,133700,43500380,6050,6050,6050,6050,0
20230824,133600,43500380,6050,6050,6050,6050,0
20230824,133500,43500380,6050,6050,6050,6050,0
20230824,133400,43500380,6050,6050,6050,6050,0
20230824,133300,43500380,6050,6050,6050,6050,0
20230824,133200,43500380,6050,6050,6050,6050,0
20230824,133100,43500380,6050,6050,6050,6050,0
20230824,133000,43500380,6050,6050,6050,6050,65
20230824,132900,43107130,6050,6050,6050,6050,0
20230824,132800,43107130,6050,6050,6050,6050,0
20230824,132700,43107130,6050,6050,6050,6050,0
20230824,132600,43107130,6050,6050,6050,6050,0
20230824,132500,43107130,6050,6050,6050,6050,0
20230824,132400,43107130,6050,6050,6050,6050,0
20230824,132300,43107130,6050,6050,6050,6050,0
20230824,132200,43107130,6050,6050,6050,6050,0
20230824,132100,43107130,6050,6050,6050,6050,0
20230824,132000,43107130,6050,6050,6050,6050,0
20230824,131900,43107130,6050,6050,6050,6050,0
20230824,131800,43107130,6050,6050,6050,6050,0
20230824,131700,43107130,6050,6050,6050,6050,0
20230824,131600,43107130,6050,6050,6050,6050,0
20230824,131500,43107130,6050,6050,6050,6050,0
20230824,131400,43107130,6050,6050,6050,6050,0
20230824,131300,43107130,6050,6050,6050,6050,0
20230824,131200,43107130,6050,6050,6050,6050,0
20230824,131100,43107130,6050,6050,6050,6050,0
20230824,131000,43107130,6050,6050,6050,6050,0
20230824,130900,43107130,6050,6050,6050,6050,0
20230824,130800,43107130,6050,6050,6050,6050,0
20230824,130700,43107130,6050,6050,6050,6050,0
20230824,130600,43107130,6050,6050,6050,6050,0
20230824,130500,43107130,6050,6050,6050,6050,0
20230824,130400,43107130,6050,6050,6050,6050,0
20230824,130300,43107130,6050,6050,6050,6050,0
20230824,130200,43107130,6050,6050,6050,6050,0
20230824,130100,43107130,6050,6050,6050,6050,0
20230824,130000,43107130,6050,6050,6050,6050,0
20230824,125900,43107130,6050,6050,6050,6050,1
20230824,125800,43101080,6050,6050,6050,6050,0
20230824,125700,43101080,6050,6050,6050,6050,0
20230824,125600,43101080,6050,6050,6050,6050,0
20230824,125500,43101080,6050,6050,6050,6050,0
20230824,125400,43101080,6050,6050,6050,6050,0
20230824,125300,43101080,6050,6050,6050,6050,1
20230824,125200,43095030,6040,6040,6040,6040,0
20230824,125100,43095030,6040,6040,6040,6040,0
20230824,125000,43095030,6040,6040,6040,6040,3
20230824,124900,43076910,6050,6050,6050,6050,0
20230824,124800,43076910,6050,6050,6050,6050,0
20230824,124700,43076910,6050,6050,6050,6050,0
20230824,124600,43076910,6050,6050,6050,6050,0
20230824,124500,43076910,6050,6050,6050,6050,5
20230824,124400,43046660,6050,6050,6050,6050,0
20230824,124300,43046660,6050,6050,6050,6050,0
20230824,124200,43046660,6050,6050,6050,6050,0
20230824,124100,43046660,6050,6050,6050,6050,0
20230824,124000,43046660,6050,6050,6050,6050,0
20230824,123900,43046660,6050,6050,6050,6050,0
20230824,123800,43046660,6050,6050,6050,6050,0
20230824,123700,43046660,6050,6050,6050,6050,0
20230824,123600,43046660,6050,6050,6050,6050,0
20230824,123500,43046660,6050,6050,6050,6050,0
20230824,123400,43046660,6050,6050,6050,6050,0
20230824,123300,43046660,6050,6050,6050,6050,0
20230824,123200,43046660,6050,6050,6050,6050,0
20230824,123100,43046660,6050,6050,6050,6050,0
20230824,123000,43046660,6050,6050,6050,6050,0
20230824,122900,43046660,6050,6050,6050,6050,0
20230824,122800,43046660,6050,6050,6050,6050,1
20230824,122700,43040610,6050,6050,6050,6050,0
20230824,122600,43040610,6050,6050,6050,6050,0
20230824,122500,43040610,6050,6050,6050,6050,0
20230824,122400,43040610,6050,6050,6050,6050,0
20230824,122300,43040610,6050,6050,6050,6050,0
20230824,122200,43040610,6050,6050,6050,6050,0
20230824,122100,43040610,6050,6050,6050,6050,0
20230824,122000,43040610,6050,6050,6050,6050,0
20230824,121900,43040610,6050,6050,6050,6050,0
20230824,121800,43040610,6050,6050,6050,6050,1
20230824,121700,43034560,6030,6030,6030,6030,116
20230824,121600,42335080,6030,6030,6030,6030,0
20230824,121500,42335080,6030,6030,6030,6030,0
20230824,121400,42335080,6030,6030,6030,6030,0
20230824,121300,42335080,6030,6030,6030,6030,0
20230824,121200,42335080,6030,6030,6030,6030,0
20230824,121100,42335080,6030,6030,6030,6030,36
20230824,121000,42118000,6030,6030,6030,6030,300
20230824,120900,40309000,6040,6040,6040,6040,48
20230824,120800,40019080,6050,6050,6050,6050,0
20230824,120700,40019080,6050,6050,6050,6050,0
20230824,120600,40019080,6050,6050,6050,6050,0
20230824,120500,40019080,6050,6050,6050,6050,0
20230824,120400,40019080,6050,6050,6050,6050,1
20230824,120300,40013030,6040,6050,6050,6040,2
20230824,120200,40000940,6040,6040,6040,6040,2
20230824,120100,39988860,6050,6050,6050,6050,0
20230824,120000,39988860,6050,6050,6050,6050,1
20230824,115900,39982810,6040,6040,6040,6040,959
20230824,115800,34190450,6050,6050,6050,6050,95
20230824,115700,33615700,6050,6050,6050,6050,0
20230824,115600,33615700,6050,6050,6050,6050,0
20230824,115500,33615700,6050,6050,6050,6050,0
20230824,115400,33615700,6050,6050,6050,6050,0
20230824,115300,33615700,6050,6050,6050,6050,0
20230824,115200,33615700,6050,6050,6050,6050,0
20230824,115100,33615700,6050,6050,6050,6050,1
20230824,115000,33609650,6050,6050,6050,6050,0
20230824,114900,33609650,6050,6050,6050,6050,0
20230824,114800,33609650,6050,6050,6050,6050,0
20230824,114700,33609650,6050,6050,6050,6050,0
20230824,114600,33609650,6050,6050,6050,6050,0
20230824,114500,33609650,6050,6050,6050,6050,0
20230824,114400,33609650,6050,6050,6050,6050,0
20230824,114300,33609650,6050,6050,6050,6050,0
20230824,114200,33609650,6050,6050,6050,6050,1
20230824,114100,33603600,6040,6040,6040,6040,0
20230824,114000,33603600,6040,6040,6040,6040,0
20230824,113900,33603600,6040,6040,6040,6040,0
20230824,113800,33603600,6040,6040,6040,6040,100
20230824,113700,32999600,6050,6050,6050,6050,0
20230824,113600,32999600,6050,6050,6050,6050,0
20230824,113500,32999600,6050,6050,6050,6050,0
20230824,113400,32999600,6050,6050,6050,6050,0
20230824,113300,32999600,6050,6050,6050,6050,0
20230824,113200,32999600,6050,6050,6050,6050,0
20230824,113100,32999600,6050,6050,6050,6050,0
20230824,113000,32999600,6050,6050,6050,6050,0
20230824,112900,32999600,6050,6050,6050,6050,0
20230824,112800,32999600,6050,6050,6050,6050,0
20230824,112700,32999600,6050,6050,6050,6050,0
20230824,112600,32999600,6050,6050,6050,6050,0
20230824,112500,32999600,6050,6050,6050,6050,1
20230824,112400,32993550,6050,6050,6050,6050,0
20230824,112300,32993550,6050,6050,6050,6050,0
20230824,112200,32993550,6050,6050,6050,6050,0
20230824,112100,32993550,6050,6050,6050,6050,0
20230824,112000,32993550,6050,6050,6050,6050,0
20230824,111900,32993550,6050,6050,6050,6050,0
20230824,111800,32993550,6050,6050,6050,6050,0
20230824,111700,32993550,6050,6050,6050,6050,0
20230824,111600,32993550,6050,6050,6050,6050,0
20230824,111500,32993550,6050,6050,6050,6050,4
20230824,111400,32969350,6020,6020,6020,6020,0
20230824,111300,32969350,6020,6020,6020,6020,0
20230824,111200,32969350,6020,6020,6020,6020,0
20230824,111100,32969350,6020,6020,6020,6020,298
20230824,111000,31175390,6010,6010,6010,6010,0
20230824,110900,31175390,6010,6010,6010,6010,0
20230824,110800,31175390,6010,6010,6010,6010,0
20230824,110700,31175390,6010,6010,6010,6010,0
20230824,110600,31175390,6010,6010,6010,6010,10
20230824,110500,31115290,6020,6020,6020,6020,0
20230824,110400,31115290,6020,6020,6020,6020,0
20230824,110300,31115290,6020,6020,6020,6020,0
20230824,110200,31115290,6020,6020,6020,6020,0
20230824,110100,31115290,6020,6020,6020,6020,0
20230824,110000,31115290,6020,6020,6020,6020,0
20230824,105900,31115290,6020,6020,6020,6020,0
20230824,105800,31115290,6020,6020,6020,6020,0
20230824,105700,31115290,6020,6020,6020,6020,0
20230824,105600,31115290,6020,6020,6020,6020,0
20230824,105500,31115290,6020,6020,6020,6020,0
20230824,105400,31115290,6020,6020,6020,6020,0
20230824,105300,31115290,6020,6020,6020,6020,2
20230824,105200,31103250,6000,6000,6000,6000,0
20230824,105100,31103250,6000,6000,6000,6000,0
20230824,105000,31103250,6000,6000,6000,6000,0
20230824,104900,31103250,6000,6000,6000,6000,0
20230824,104800,31103250,6000,6000,6000,6000,0
20230824,104700,31103250,6000,6010,6010,6000,475
20230824,104600,28253090,6010,6010,6010,6010,0
20230824,104500,28253090,6010,6010,6010,6010,0
20230824,104400,28253090,6010,6010,6010,6010,0
20230824,104300,28253090,6010,6010,6010,6010,0
20230824,104200,28253090,6010,6010,6010,6010,0
20230824,104100,28253090,6010,6010,6010,6010,984
20230824,104000,22339250,6010,6010,6010,6010,167
20230824,103900,21335580,6010,6010,6010,6010,10
20230824,103800,21275480,6020,6020,6020,6020,0
20230824,103700,21275480,6020,6020,6020,6020,106
20230824,103600,20637360,6020,6020,6020,6020,0
20230824,103500,20637360,6020,6020,6020,6020,0
20230824,103400,20637360,6020,6020,6020,6020,0
20230824,103300,20637360,6020,6020,6020,6020,0
20230824,103200,20637360,6020,6020,6020,6020,0
20230824,103100,20637360,6020,6020,6020,6020,90
20230824,103000,20095560,6020,6030,6030,6020,3
20230824,102900,20077490,6030,6030,6030,6030,0
20230824,102800,20077490,6030,6030,6030,6030,1
20230824,102700,20071460,6040,6040,6040,6040,0
20230824,102600,20071460,6040,6040,6040,6040,0
20230824,102500,20071460,6040,6040,6040,6040,0
20230824,102400,20071460,6040,6040,6040,6040,0
20230824,102300,20071460,6040,6040,6040,6040,0
20230824,102200,20071460,6040,6040,6040,6040,0
20230824,102100,20071460,6040,6040,6040,6040,0
20230824,102000,20071460,6040,6040,6040,6040,1
20230824,101900,20065420,6040,6040,6040,6040,0
20230824,101800,20065420,6040,6040,6040,6040,0
20230824,101700,20065420,6040,6040,6040,6040,0
20230824,101600,20065420,6040,6040,6040,6040,0
20230824,101500,20065420,6040,6040,6040,6040,301
20230824,101400,18247380,6050,6050,6050,6050,0
20230824,101300,18247380,6050,6050,6050,6050,0
20230824,101200,18247380,6050,6050,6050,6050,0
20230824,101100,18247380,6050,6060,6060,6050,2
20230824,101000,18235270,6060,6060,6060,6060,0
20230824,100900,18235270,6060,6060,6060,6060,0
20230824,100800,18235270,6060,6060,6060,6060,0
20230824,100700,18235270,6060,6050,6060,6050,5
20230824,100600,18204980,6050,6050,6050,6050,95
20230824,100500,17630230,6060,6060,6060,6060,0
20230824,100400,17630230,6060,6060,6060,6060,0
20230824,100300,17630230,6060,6050,6060,6050,50
20230824,100200,17327280,6020,6020,6020,6020,0
20230824,100100,17327280,6020,6020,6020,6020,0
20230824,100000,17327280,6020,6020,6020,6020,0
20230824,095900,17327280,6020,6020,6020,6020,0
20230824,095800,17327280,6020,6020,6020,6020,6
20230824,095700,17291160,6030,6030,6030,6030,0
20230824,095600,17291160,6030,6030,6030,6030,0
20230824,095500,17291160,6030,6030,6030,6030,30
20230824,095400,17110260,6060,6060,6060,6060,0
20230824,095300,17110260,6060,6060,6060,6060,0
20230824,095200,17110260,6060,6060,6060,6060,2
20230824,095100,17098140,6060,6060,6060,6060,0
20230824,095000,17098140,6060,6060,6060,6060,200
20230824,094900,15886140,6030,6030,6030,6030,0
20230824,094800,15886140,6030,6030,6030,6030,0
20230824,094700,15886140,6030,6030,6030,6030,18
20230824,094600,15777600,6020,6020,6020,6020,145
20230824,094500,14904700,6030,6030,6030,6030,174
20230824,094400,13855480,6050,6050,6050,6050,0
20230824,094300,13855480,6050,6050,6050,6050,2
20230824,094200,13843380,6070,6070,6070,6070,0
20230824,094100,13843380,6070,6070,6070,6070,0
20230824,094000,13843380,6070,6070,6070,6070,0
20230824,093900,13843380,6070,6070,6070,6070,0
20230824,093800,13843380,6070,6060,6070,6060,300
20230824,093700,12024160,6060,6050,6060,6050,207
20230824,093600,10771780,6040,6040,6040,6040,0
20230824,093500,10771780,6040,6040,6040,6040,0
20230824,093400,10771780,6040,6040,6040,6040,0
20230824,093300,10771780,6040,6040,6040,6040,0
20230824,093200,10771780,6040,6040,6040,6040,58
20230824,093100,10421460,6040,6040,6040,6040,0
20230824,093000,10421460,6040,6030,6040,6030,242
20230824,092900,8961270,6020,6010,6020,6010,104
20230824,092800,8335230,6010,6010,6010,6010,0
20230824,092700,8335230,6010,6010,6010,6010,50
20230824,092600,8034730,6010,6010,6010,6010,100
20230824,092500,7433730,6000,6000,6000,6000,0
20230824,092400,7433730,6000,6000,6000,6000,62
20230824,092300,7061730,6000,6000,6000,6000,8
20230824,092200,7013730,6010,6010,6010,6010,0
20230824,092100,7013730,6010,6010,6010,6010,1
20230824,092000,7007720,6010,6010,6010,6010,0
20230824,091900,7007720,6010,6010,6010,6010,0
20230824,091800,7007720,6010,6010,6010,6010,0
20230824,091700,7007720,6010,6010,6010,6010,0
20230824,091600,7007720,6010,6010,6010,6010,0
20230824,091500,7007720,6010,6010,6010,6010,0
20230824,091400,7007720,6010,6010,6010,6010,20
20230824,091300,6887520,6000,6000,6000,6000,0
20230824,091200,6887520,6000,6000,6000,6000,1
20230824,091100,6881520,6010,6010,6010,6010,9
20230824,091000,6827430,5970,5970,5970,5970,0
20230824,090900,6827430,5970,5970,5970,5970,0
20230824,090800,6827430,5970,5970,5970,5970,0
20230824,090700,6827430,5970,5970,5970,5970,24
20230824,090600,6684150,5980,5990,5990,5980,45
20230824,090500,6414840,6000,6030,6030,6000,493
20230824,090400,3456780,6000,6000,6000,6000,0
20230824,090300,3456780,6000,6000,6000,6000,0
20230824,090200,3456780,6000,6000,6000,6000,0
20230824,090100,3456780,6000,6020,6020,6000,570
20230824,090000,36120,6020,6020,6020,6020,6