KissMeData/084670/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,7163700,13280,13280,13280,13280,157
20230824,193600,7163700,13280,13280,13280,13280,0
20230824,193500,7163700,13280,13280,13280,13280,0
20230824,193400,7163700,13280,13280,13280,13280,0
20230824,193300,7163700,13280,13280,13280,13280,0
20230824,193200,7163700,13280,13280,13280,13280,0
20230824,193100,7163700,13280,13280,13280,13280,0
20230824,193000,7163700,13280,13280,13280,13280,0
20230824,192900,7163700,13280,13280,13280,13280,0
20230824,192800,7163700,13280,13280,13280,13280,0
20230824,192700,7163700,13280,13280,13280,13280,0
20230824,192600,7163700,13280,13280,13280,13280,0
20230824,192500,7163700,13280,13280,13280,13280,0
20230824,192400,7163700,13280,13280,13280,13280,0
20230824,192300,7163700,13280,13280,13280,13280,0
20230824,192200,7163700,13280,13280,13280,13280,0
20230824,192100,7163700,13280,13280,13280,13280,0
20230824,192000,7163700,13280,13280,13280,13280,0
20230824,191900,7163700,13280,13280,13280,13280,0
20230824,191800,7163700,13280,13280,13280,13280,0
20230824,191700,7163700,13280,13280,13280,13280,0
20230824,191600,7163700,13280,13280,13280,13280,0
20230824,191500,7163700,13280,13280,13280,13280,0
20230824,191400,7163700,13280,13280,13280,13280,0
20230824,191300,7163700,13280,13280,13280,13280,0
20230824,191200,7163700,13280,13280,13280,13280,0
20230824,191100,7163700,13280,13280,13280,13280,0
20230824,191000,7163700,13280,13280,13280,13280,0
20230824,190900,7163700,13280,13280,13280,13280,0
20230824,190800,7163700,13280,13280,13280,13280,0
20230824,190700,7163700,13280,13280,13280,13280,157
20230824,190600,7163700,13280,13280,13280,13280,0
20230824,190500,7163700,13280,13280,13280,13280,0
20230824,190400,7163700,13280,13280,13280,13280,0
20230824,190300,7163700,13280,13280,13280,13280,0
20230824,190200,7163700,13280,13280,13280,13280,0
20230824,190100,7163700,13280,13280,13280,13280,0
20230824,190000,7163700,13280,13280,13280,13280,0
20230824,185900,7163700,13280,13280,13280,13280,0
20230824,185800,7163700,13280,13280,13280,13280,0
20230824,185700,7163700,13280,13280,13280,13280,0
20230824,185600,7163700,13280,13280,13280,13280,0
20230824,185500,7163700,13280,13280,13280,13280,0
20230824,185400,7163700,13280,13280,13280,13280,0
20230824,185300,7163700,13280,13280,13280,13280,0
20230824,185200,7163700,13280,13280,13280,13280,0
20230824,185100,7163700,13280,13280,13280,13280,0
20230824,185000,7163700,13280,13280,13280,13280,0
20230824,184900,7163700,13280,13280,13280,13280,0
20230824,184800,7163700,13280,13280,13280,13280,0
20230824,184700,7163700,13280,13280,13280,13280,0
20230824,184600,7163700,13280,13280,13280,13280,0
20230824,184500,7163700,13280,13280,13280,13280,0
20230824,184400,7163700,13280,13280,13280,13280,0
20230824,184300,7163700,13280,13280,13280,13280,0
20230824,184200,7163700,13280,13280,13280,13280,0
20230824,184100,7163700,13280,13280,13280,13280,0
20230824,184000,7163700,13280,13280,13280,13280,0
20230824,183900,7163700,13280,13280,13280,13280,0
20230824,183800,7163700,13280,13280,13280,13280,0
20230824,183700,7163700,13280,13280,13280,13280,157
20230824,183600,7163700,13280,13280,13280,13280,0
20230824,183500,7163700,13280,13280,13280,13280,0
20230824,183400,7163700,13280,13280,13280,13280,0
20230824,183300,7163700,13280,13280,13280,13280,0
20230824,183200,7163700,13280,13280,13280,13280,0
20230824,183100,7163700,13280,13280,13280,13280,0
20230824,183000,7163700,13280,13280,13280,13280,0
20230824,182900,7163700,13280,13280,13280,13280,0
20230824,182800,7163700,13280,13280,13280,13280,0
20230824,182700,7163700,13280,13280,13280,13280,0
20230824,182600,7163700,13280,13280,13280,13280,0
20230824,182500,7163700,13280,13280,13280,13280,0
20230824,182400,7163700,13280,13280,13280,13280,0
20230824,182300,7163700,13280,13280,13280,13280,0
20230824,182200,7163700,13280,13280,13280,13280,0
20230824,182100,7163700,13280,13280,13280,13280,0
20230824,182000,7163700,13280,13280,13280,13280,0
20230824,181900,7163700,13280,13280,13280,13280,0
20230824,181800,7163700,13280,13280,13280,13280,0
20230824,181700,7163700,13280,13280,13280,13280,0
20230824,181600,7163700,13280,13280,13280,13280,0
20230824,181500,7163700,13280,13280,13280,13280,0
20230824,181400,7163700,13280,13280,13280,13280,0
20230824,181300,7163700,13280,13280,13280,13280,0
20230824,181200,7163700,13280,13280,13280,13280,0
20230824,181100,7163700,13280,13280,13280,13280,0
20230824,181000,7163700,13280,13280,13280,13280,0
20230824,180900,7163700,13280,13280,13280,13280,0
20230824,180800,7163700,13280,13280,13280,13280,0
20230824,180700,7163700,13280,13280,13280,13280,157
20230824,180600,7163700,13280,13280,13280,13280,0
20230824,180500,7163700,13280,13280,13280,13280,0
20230824,180400,7163700,13280,13280,13280,13280,0
20230824,180300,7163700,13280,13280,13280,13280,0
20230824,180200,7163700,13280,13280,13280,13280,0
20230824,180100,7163700,13280,13280,13280,13280,0
20230824,180000,7163700,13280,13280,13280,13280,0
20230824,175900,7163700,13280,13280,13280,13280,0
20230824,175800,7163700,13280,13280,13280,13280,0
20230824,175700,7163700,13280,13280,13280,13280,0
20230824,175600,7163700,13280,13280,13280,13280,0
20230824,175500,7163700,13280,13280,13280,13280,0
20230824,175400,7163700,13280,13280,13280,13280,0
20230824,175300,7163700,13280,13280,13280,13280,0
20230824,175200,7163700,13280,13280,13280,13280,0
20230824,175100,7163700,13280,13280,13280,13280,0
20230824,175000,7163700,13280,13280,13280,13280,0
20230824,174900,7163700,13280,13280,13280,13280,0
20230824,174800,7163700,13280,13280,13280,13280,0
20230824,174700,7163700,13280,13280,13280,13280,0
20230824,174600,7163700,13280,13280,13280,13280,0
20230824,174500,7163700,13280,13280,13280,13280,0
20230824,174400,7163700,13280,13280,13280,13280,0
20230824,174300,7163700,13280,13280,13280,13280,0
20230824,174200,7163700,13280,13280,13280,13280,0
20230824,174100,7163700,13280,13280,13280,13280,0
20230824,174000,7163700,13280,13280,13280,13280,0
20230824,173900,7163700,13280,13280,13280,13280,0
20230824,173800,7163700,13280,13280,13280,13280,0
20230824,173700,7163700,13280,13280,13280,13280,157
20230824,173600,7163700,13280,13280,13280,13280,0
20230824,173500,7163700,13280,13280,13280,13280,0
20230824,173400,7163700,13280,13280,13280,13280,0
20230824,173300,7163700,13280,13280,13280,13280,0
20230824,173200,7163700,13280,13280,13280,13280,0
20230824,173100,7163700,13280,13280,13280,13280,0
20230824,173000,7163700,13280,13280,13280,13280,0
20230824,172900,7163700,13280,13280,13280,13280,0
20230824,172800,7163700,13280,13280,13280,13280,0
20230824,172700,7163700,13280,13280,13280,13280,0
20230824,172600,7163700,13280,13280,13280,13280,0
20230824,172500,7163700,13280,13280,13280,13280,0
20230824,172400,7163700,13280,13280,13280,13280,0
20230824,172300,7163700,13280,13280,13280,13280,0
20230824,172200,7163700,13280,13280,13280,13280,0
20230824,172100,7163700,13280,13280,13280,13280,0
20230824,172000,7163700,13280,13280,13280,13280,0
20230824,171900,7163700,13280,13280,13280,13280,0
20230824,171800,7163700,13280,13280,13280,13280,0
20230824,171700,7163700,13280,13280,13280,13280,0
20230824,171600,7163700,13280,13280,13280,13280,0
20230824,171500,7163700,13280,13280,13280,13280,0
20230824,171400,7163700,13280,13280,13280,13280,0
20230824,171300,7163700,13280,13280,13280,13280,0
20230824,171200,7163700,13280,13280,13280,13280,0
20230824,171100,7163700,13280,13280,13280,13280,0
20230824,171000,7163700,13280,13280,13280,13280,0
20230824,170900,7163700,13280,13280,13280,13280,0
20230824,170800,7163700,13280,13280,13280,13280,0
20230824,170700,7163700,13280,13280,13280,13280,157
20230824,170600,7163700,13280,13280,13280,13280,0
20230824,170500,7163700,13280,13280,13280,13280,0
20230824,170400,7163700,13280,13280,13280,13280,0
20230824,170300,7163700,13280,13280,13280,13280,0
20230824,170200,7163700,13280,13280,13280,13280,0
20230824,170100,7163700,13280,13280,13280,13280,0
20230824,170000,7163700,13280,13280,13280,13280,0
20230824,165900,7163700,13280,13280,13280,13280,0
20230824,165800,7163700,13280,13280,13280,13280,0
20230824,165700,7163700,13280,13280,13280,13280,0
20230824,165600,7163700,13280,13280,13280,13280,0
20230824,165500,7163700,13280,13280,13280,13280,0
20230824,165400,7163700,13280,13280,13280,13280,0
20230824,165300,7163700,13280,13280,13280,13280,0
20230824,165200,7163700,13280,13280,13280,13280,0
20230824,165100,7163700,13280,13280,13280,13280,0
20230824,165000,7163700,13280,13280,13280,13280,0
20230824,164900,7163700,13280,13280,13280,13280,0
20230824,164800,7163700,13280,13280,13280,13280,0
20230824,164700,7163700,13280,13280,13280,13280,0
20230824,164600,7163700,13280,13280,13280,13280,0
20230824,164500,7163700,13280,13280,13280,13280,0
20230824,164400,7163700,13280,13280,13280,13280,0
20230824,164300,7163700,13280,13280,13280,13280,0
20230824,164200,7163700,13280,13280,13280,13280,0
20230824,164100,7163700,13280,13280,13280,13280,0
20230824,164000,7163700,13280,13280,13280,13280,0
20230824,163900,7163700,13280,13280,13280,13280,0
20230824,163800,7163700,13280,13280,13280,13280,0
20230824,163700,7163700,13280,13280,13280,13280,157
20230824,163600,7163700,13280,13280,13280,13280,0
20230824,163500,7163700,13280,13280,13280,13280,0
20230824,163400,7163700,13280,13280,13280,13280,0
20230824,163300,7163700,13280,13280,13280,13280,0
20230824,163200,7163700,13280,13280,13280,13280,0
20230824,163100,7163700,13280,13280,13280,13280,0
20230824,163000,7163700,13280,13280,13280,13280,0
20230824,162900,7163700,13280,13280,13280,13280,0
20230824,162800,7163700,13280,13280,13280,13280,0
20230824,162700,7163700,13280,13280,13280,13280,0
20230824,162600,7163700,13280,13280,13280,13280,0
20230824,162500,7163700,13280,13280,13280,13280,0
20230824,162400,7163700,13280,13280,13280,13280,0
20230824,162300,7163700,13280,13280,13280,13280,0
20230824,162200,7163700,13280,13280,13280,13280,0
20230824,162100,7163700,13280,13280,13280,13280,0
20230824,162000,7163700,13280,13280,13280,13280,0
20230824,161900,7163700,13280,13280,13280,13280,0
20230824,161800,7163700,13280,13280,13280,13280,0
20230824,161700,7163700,13280,13280,13280,13280,0
20230824,161600,7163700,13280,13280,13280,13280,0
20230824,161500,7163700,13280,13280,13280,13280,0
20230824,161400,7163700,13280,13280,13280,13280,0
20230824,161300,7163700,13280,13280,13280,13280,0
20230824,161200,7163700,13280,13280,13280,13280,0
20230824,161100,7163700,13280,13280,13280,13280,0
20230824,161000,7163700,13280,13280,13280,13280,0
20230824,160900,7163700,13280,13280,13280,13280,0
20230824,160800,7163700,13280,13280,13280,13280,0
20230824,160700,7163700,13280,13280,13280,13280,157
20230824,160600,7163700,13280,13280,13280,13280,0
20230824,160500,7163700,13280,13280,13280,13280,0
20230824,160400,7163700,13280,13280,13280,13280,0
20230824,160300,7163700,13280,13280,13280,13280,0
20230824,160200,7163700,13280,13280,13280,13280,0
20230824,160100,7163700,13280,13280,13280,13280,0
20230824,160000,7163700,13280,13280,13280,13280,0
20230824,155900,7163700,13280,13280,13280,13280,0
20230824,155800,7163700,13280,13280,13280,13280,0
20230824,155700,7163700,13280,13280,13280,13280,0
20230824,155600,7163700,13280,13280,13280,13280,0
20230824,155500,7163700,13280,13280,13280,13280,0
20230824,155400,7163700,13280,13280,13280,13280,0
20230824,155300,7163700,13280,13280,13280,13280,0
20230824,155200,7163700,13280,13280,13280,13280,0
20230824,155100,7163700,13280,13280,13280,13280,0
20230824,155000,7163700,13280,13280,13280,13280,0
20230824,154900,7163700,13280,13280,13280,13280,0
20230824,154800,7163700,13280,13280,13280,13280,0
20230824,154700,7163700,13280,13280,13280,13280,0
20230824,154600,7163700,13280,13280,13280,13280,0
20230824,154500,7163700,13280,13280,13280,13280,0
20230824,154400,7163700,13280,13280,13280,13280,0
20230824,154300,7163700,13280,13280,13280,13280,0
20230824,154200,7163700,13280,13280,13280,13280,0
20230824,154100,7163700,13280,13280,13280,13280,0
20230824,154000,7163700,13280,13280,13280,13280,0
20230824,153900,7163700,13280,13280,13280,13280,0
20230824,153800,7163700,13280,13280,13280,13280,0
20230824,153700,7163700,13280,13280,13280,13280,157
20230824,153600,7163700,13280,13280,13280,13280,0
20230824,153500,7163700,13280,13280,13280,13280,0
20230824,153400,7163700,13280,13280,13280,13280,0
20230824,153300,7163700,13280,13280,13280,13280,0
20230824,153200,7163700,13280,13280,13280,13280,0
20230824,153100,7163700,13280,13280,13280,13280,0
20230824,153000,7163700,13280,13280,13280,13280,157
20230824,152900,5078740,13290,13290,13290,13290,0
20230824,152800,5078740,13290,13290,13290,13290,0
20230824,152700,5078740,13290,13290,13290,13290,0
20230824,152600,5078740,13290,13290,13290,13290,0
20230824,152500,5078740,13290,13290,13290,13290,0
20230824,152400,5078740,13290,13290,13290,13290,0
20230824,152300,5078740,13290,13290,13290,13290,0
20230824,152200,5078740,13290,13290,13290,13290,0
20230824,152100,5078740,13290,13290,13290,13290,0
20230824,152000,5078740,13290,13290,13290,13290,0
20230824,151900,5078740,13290,13290,13290,13290,0
20230824,151800,5078740,13290,13290,13290,13290,0
20230824,151700,5078740,13290,13290,13290,13290,0
20230824,151600,5078740,13290,13300,13300,13290,100
20230824,151500,3749730,13320,13320,13320,13320,0
20230824,151400,3749730,13320,13320,13320,13320,0
20230824,151300,3749730,13320,13320,13320,13320,0
20230824,151200,3749730,13320,13320,13320,13320,0
20230824,151100,3749730,13320,13320,13320,13320,0
20230824,151000,3749730,13320,13320,13320,13320,1
20230824,150900,3736410,13320,13320,13320,13320,0
20230824,150800,3736410,13320,13320,13320,13320,0
20230824,150700,3736410,13320,13320,13320,13320,0
20230824,150600,3736410,13320,13320,13320,13320,0
20230824,150500,3736410,13320,13320,13320,13320,0
20230824,150400,3736410,13320,13320,13320,13320,0
20230824,150300,3736410,13320,13320,13320,13320,0
20230824,150200,3736410,13320,13320,13320,13320,0
20230824,150100,3736410,13320,13320,13320,13320,0
20230824,150000,3736410,13320,13320,13320,13320,0
20230824,145900,3736410,13320,13320,13320,13320,0
20230824,145800,3736410,13320,13320,13320,13320,0
20230824,145700,3736410,13320,13320,13320,13320,0
20230824,145600,3736410,13320,13320,13320,13320,0
20230824,145500,3736410,13320,13320,13320,13320,0
20230824,145400,3736410,13320,13320,13320,13320,0
20230824,145300,3736410,13320,13320,13320,13320,0
20230824,145200,3736410,13320,13320,13320,13320,0
20230824,145100,3736410,13320,13320,13320,13320,0
20230824,145000,3736410,13320,13320,13320,13320,0
20230824,144900,3736410,13320,13320,13320,13320,0
20230824,144800,3736410,13320,13320,13320,13320,0
20230824,144700,3736410,13320,13320,13320,13320,0
20230824,144600,3736410,13320,13320,13320,13320,0
20230824,144500,3736410,13320,13320,13320,13320,0
20230824,144400,3736410,13320,13320,13320,13320,0
20230824,144300,3736410,13320,13320,13320,13320,0
20230824,144200,3736410,13320,13320,13320,13320,0
20230824,144100,3736410,13320,13320,13320,13320,0
20230824,144000,3736410,13320,13320,13320,13320,0
20230824,143900,3736410,13320,13320,13320,13320,0
20230824,143800,3736410,13320,13320,13320,13320,0
20230824,143700,3736410,13320,13320,13320,13320,0
20230824,143600,3736410,13320,13320,13320,13320,0
20230824,143500,3736410,13320,13320,13320,13320,0
20230824,143400,3736410,13320,13320,13320,13320,0
20230824,143300,3736410,13320,13320,13320,13320,0
20230824,143200,3736410,13320,13320,13320,13320,0
20230824,143100,3736410,13320,13320,13320,13320,0
20230824,143000,3736410,13320,13320,13320,13320,0
20230824,142900,3736410,13320,13320,13320,13320,0
20230824,142800,3736410,13320,13320,13320,13320,0
20230824,142700,3736410,13320,13320,13320,13320,0
20230824,142600,3736410,13320,13320,13320,13320,0
20230824,142500,3736410,13320,13320,13320,13320,0
20230824,142400,3736410,13320,13320,13320,13320,0
20230824,142300,3736410,13320,13320,13320,13320,0
20230824,142200,3736410,13320,13320,13320,13320,0
20230824,142100,3736410,13320,13320,13320,13320,0
20230824,142000,3736410,13320,13320,13320,13320,0
20230824,141900,3736410,13320,13320,13320,13320,0
20230824,141800,3736410,13320,13320,13320,13320,0
20230824,141700,3736410,13320,13320,13320,13320,0
20230824,141600,3736410,13320,13320,13320,13320,0
20230824,141500,3736410,13320,13320,13320,13320,0
20230824,141400,3736410,13320,13320,13320,13320,0
20230824,141300,3736410,13320,13320,13320,13320,0
20230824,141200,3736410,13320,13320,13320,13320,0
20230824,141100,3736410,13320,13320,13320,13320,0
20230824,141000,3736410,13320,13320,13320,13320,0
20230824,140900,3736410,13320,13320,13320,13320,0
20230824,140800,3736410,13320,13320,13320,13320,0
20230824,140700,3736410,13320,13320,13320,13320,0
20230824,140600,3736410,13320,13320,13320,13320,0
20230824,140500,3736410,13320,13320,13320,13320,0
20230824,140400,3736410,13320,13320,13320,13320,0
20230824,140300,3736410,13320,13320,13320,13320,0
20230824,140200,3736410,13320,13320,13320,13320,0
20230824,140100,3736410,13320,13320,13320,13320,0
20230824,140000,3736410,13320,13320,13320,13320,0
20230824,135900,3736410,13320,13320,13320,13320,0
20230824,135800,3736410,13320,13320,13320,13320,0
20230824,135700,3736410,13320,13320,13320,13320,0
20230824,135600,3736410,13320,13320,13320,13320,0
20230824,135500,3736410,13320,13320,13320,13320,0
20230824,135400,3736410,13320,13320,13320,13320,0
20230824,135300,3736410,13320,13320,13320,13320,0
20230824,135200,3736410,13320,13320,13320,13320,0
20230824,135100,3736410,13320,13320,13320,13320,0
20230824,135000,3736410,13320,13320,13320,13320,0
20230824,134900,3736410,13320,13320,13320,13320,0
20230824,134800,3736410,13320,13320,13320,13320,0
20230824,134700,3736410,13320,13320,13320,13320,0
20230824,134600,3736410,13320,13320,13320,13320,0
20230824,134500,3736410,13320,13320,13320,13320,0
20230824,134400,3736410,13320,13320,13320,13320,0
20230824,134300,3736410,13320,13320,13320,13320,0
20230824,134200,3736410,13320,13320,13320,13320,0
20230824,134100,3736410,13320,13320,13320,13320,0
20230824,134000,3736410,13320,13320,13320,13320,0
20230824,133900,3736410,13320,13320,13320,13320,0
20230824,133800,3736410,13320,13320,13320,13320,0
20230824,133700,3736410,13320,13320,13320,13320,0
20230824,133600,3736410,13320,13320,13320,13320,0
20230824,133500,3736410,13320,13320,13320,13320,0
20230824,133400,3736410,13320,13320,13320,13320,0
20230824,133300,3736410,13320,13320,13320,13320,0
20230824,133200,3736410,13320,13320,13320,13320,0
20230824,133100,3736410,13320,13320,13320,13320,0
20230824,133000,3736410,13320,13320,13320,13320,0
20230824,132900,3736410,13320,13320,13320,13320,0
20230824,132800,3736410,13320,13320,13320,13320,0
20230824,132700,3736410,13320,13320,13320,13320,0
20230824,132600,3736410,13320,13320,13320,13320,0
20230824,132500,3736410,13320,13320,13320,13320,0
20230824,132400,3736410,13320,13320,13320,13320,0
20230824,132300,3736410,13320,13320,13320,13320,0
20230824,132200,3736410,13320,13320,13320,13320,0
20230824,132100,3736410,13320,13320,13320,13320,0
20230824,132000,3736410,13320,13320,13320,13320,0
20230824,131900,3736410,13320,13320,13320,13320,1
20230824,131800,3723090,13320,13320,13320,13320,0
20230824,131700,3723090,13320,13320,13320,13320,0
20230824,131600,3723090,13320,13320,13320,13320,0
20230824,131500,3723090,13320,13320,13320,13320,0
20230824,131400,3723090,13320,13320,13320,13320,1
20230824,131300,3709770,13310,13310,13310,13310,0
20230824,131200,3709770,13310,13310,13310,13310,0
20230824,131100,3709770,13310,13310,13310,13310,0
20230824,131000,3709770,13310,13310,13310,13310,0
20230824,130900,3709770,13310,13310,13310,13310,0
20230824,130800,3709770,13310,13310,13310,13310,0
20230824,130700,3709770,13310,13310,13310,13310,0
20230824,130600,3709770,13310,13310,13310,13310,0
20230824,130500,3709770,13310,13310,13310,13310,0
20230824,130400,3709770,13310,13310,13310,13310,0
20230824,130300,3709770,13310,13310,13310,13310,0
20230824,130200,3709770,13310,13310,13310,13310,0
20230824,130100,3709770,13310,13310,13310,13310,0
20230824,130000,3709770,13310,13310,13310,13310,0
20230824,125900,3709770,13310,13310,13310,13310,0
20230824,125800,3709770,13310,13310,13310,13310,0
20230824,125700,3709770,13310,13310,13310,13310,0
20230824,125600,3709770,13310,13310,13310,13310,0
20230824,125500,3709770,13310,13310,13310,13310,0
20230824,125400,3709770,13310,13310,13310,13310,0
20230824,125300,3709770,13310,13310,13310,13310,0
20230824,125200,3709770,13310,13310,13310,13310,0
20230824,125100,3709770,13310,13310,13310,13310,0
20230824,125000,3709770,13310,13310,13310,13310,0
20230824,124900,3709770,13310,13310,13310,13310,0
20230824,124800,3709770,13310,13310,13310,13310,0
20230824,124700,3709770,13310,13310,13310,13310,0
20230824,124600,3709770,13310,13310,13310,13310,0
20230824,124500,3709770,13310,13310,13310,13310,0
20230824,124400,3709770,13310,13310,13310,13310,0
20230824,124300,3709770,13310,13310,13310,13310,0
20230824,124200,3709770,13310,13310,13310,13310,0
20230824,124100,3709770,13310,13310,13310,13310,0
20230824,124000,3709770,13310,13310,13310,13310,0
20230824,123900,3709770,13310,13310,13310,13310,0
20230824,123800,3709770,13310,13310,13310,13310,0
20230824,123700,3709770,13310,13310,13310,13310,0
20230824,123600,3709770,13310,13310,13310,13310,0
20230824,123500,3709770,13310,13310,13310,13310,0
20230824,123400,3709770,13310,13310,13310,13310,0
20230824,123300,3709770,13310,13310,13310,13310,0
20230824,123200,3709770,13310,13310,13310,13310,0
20230824,123100,3709770,13310,13310,13310,13310,0
20230824,123000,3709770,13310,13310,13310,13310,0
20230824,122900,3709770,13310,13310,13310,13310,0
20230824,122800,3709770,13310,13310,13310,13310,7
20230824,122700,3616600,13310,13310,13310,13310,0
20230824,122600,3616600,13310,13310,13310,13310,0
20230824,122500,3616600,13310,13310,13310,13310,0
20230824,122400,3616600,13310,13310,13310,13310,0
20230824,122300,3616600,13310,13310,13310,13310,0
20230824,122200,3616600,13310,13310,13310,13310,0
20230824,122100,3616600,13310,13310,13310,13310,0
20230824,122000,3616600,13310,13310,13310,13310,0
20230824,121900,3616600,13310,13310,13310,13310,0
20230824,121800,3616600,13310,13310,13310,13310,0
20230824,121700,3616600,13310,13310,13310,13310,0
20230824,121600,3616600,13310,13310,13310,13310,0
20230824,121500,3616600,13310,13310,13310,13310,0
20230824,121400,3616600,13310,13310,13310,13310,0
20230824,121300,3616600,13310,13310,13310,13310,0
20230824,121200,3616600,13310,13310,13310,13310,0
20230824,121100,3616600,13310,13310,13310,13310,0
20230824,121000,3616600,13310,13310,13310,13310,0
20230824,120900,3616600,13310,13310,13310,13310,0
20230824,120800,3616600,13310,13310,13310,13310,0
20230824,120700,3616600,13310,13310,13310,13310,0
20230824,120600,3616600,13310,13310,13310,13310,0
20230824,120500,3616600,13310,13310,13310,13310,0
20230824,120400,3616600,13310,13310,13310,13310,0
20230824,120300,3616600,13310,13310,13310,13310,0
20230824,120200,3616600,13310,13310,13310,13310,0
20230824,120100,3616600,13310,13310,13310,13310,0
20230824,120000,3616600,13310,13310,13310,13310,0
20230824,115900,3616600,13310,13310,13310,13310,0
20230824,115800,3616600,13310,13310,13310,13310,0
20230824,115700,3616600,13310,13310,13310,13310,0
20230824,115600,3616600,13310,13310,13310,13310,0
20230824,115500,3616600,13310,13310,13310,13310,0
20230824,115400,3616600,13310,13310,13310,13310,0
20230824,115300,3616600,13310,13310,13310,13310,0
20230824,115200,3616600,13310,13310,13310,13310,0
20230824,115100,3616600,13310,13310,13310,13310,0
20230824,115000,3616600,13310,13310,13310,13310,0
20230824,114900,3616600,13310,13310,13310,13310,0
20230824,114800,3616600,13310,13310,13310,13310,0
20230824,114700,3616600,13310,13310,13310,13310,0
20230824,114600,3616600,13310,13310,13310,13310,0
20230824,114500,3616600,13310,13310,13310,13310,0
20230824,114400,3616600,13310,13310,13310,13310,0
20230824,114300,3616600,13310,13310,13310,13310,0
20230824,114200,3616600,13310,13310,13310,13310,0
20230824,114100,3616600,13310,13310,13310,13310,0
20230824,114000,3616600,13310,13310,13310,13310,0
20230824,113900,3616600,13310,13310,13310,13310,0
20230824,113800,3616600,13310,13310,13310,13310,0
20230824,113700,3616600,13310,13310,13310,13310,0
20230824,113600,3616600,13310,13310,13310,13310,0
20230824,113500,3616600,13310,13310,13310,13310,0
20230824,113400,3616600,13310,13310,13310,13310,0
20230824,113300,3616600,13310,13310,13310,13310,0
20230824,113200,3616600,13310,13310,13310,13310,0
20230824,113100,3616600,13310,13310,13310,13310,0
20230824,113000,3616600,13310,13310,13310,13310,0
20230824,112900,3616600,13310,13310,13310,13310,0
20230824,112800,3616600,13310,13310,13310,13310,0
20230824,112700,3616600,13310,13310,13310,13310,0
20230824,112600,3616600,13310,13310,13310,13310,0
20230824,112500,3616600,13310,13310,13310,13310,0
20230824,112400,3616600,13310,13310,13310,13310,0
20230824,112300,3616600,13310,13310,13310,13310,0
20230824,112200,3616600,13310,13310,13310,13310,0
20230824,112100,3616600,13310,13310,13310,13310,0
20230824,112000,3616600,13310,13310,13310,13310,0
20230824,111900,3616600,13310,13310,13310,13310,0
20230824,111800,3616600,13310,13310,13310,13310,0
20230824,111700,3616600,13310,13310,13310,13310,3
20230824,111600,3576670,13320,13320,13320,13320,0
20230824,111500,3576670,13320,13320,13320,13320,0
20230824,111400,3576670,13320,13320,13320,13320,0
20230824,111300,3576670,13320,13320,13320,13320,0
20230824,111200,3576670,13320,13320,13320,13320,0
20230824,111100,3576670,13320,13320,13320,13320,1
20230824,111000,3563350,13320,13320,13320,13320,0
20230824,110900,3563350,13320,13320,13320,13320,0
20230824,110800,3563350,13320,13320,13320,13320,0
20230824,110700,3563350,13320,13320,13320,13320,0
20230824,110600,3563350,13320,13320,13320,13320,0
20230824,110500,3563350,13320,13320,13320,13320,0
20230824,110400,3563350,13320,13320,13320,13320,0
20230824,110300,3563350,13320,13320,13320,13320,0
20230824,110200,3563350,13320,13320,13320,13320,0
20230824,110100,3563350,13320,13320,13320,13320,1
20230824,110000,3550030,13310,13310,13310,13310,0
20230824,105900,3550030,13310,13310,13310,13310,0
20230824,105800,3550030,13310,13310,13310,13310,0
20230824,105700,3550030,13310,13310,13310,13310,0
20230824,105600,3550030,13310,13310,13310,13310,0
20230824,105500,3550030,13310,13310,13310,13310,0
20230824,105400,3550030,13310,13310,13310,13310,0
20230824,105300,3550030,13310,13310,13310,13310,0
20230824,105200,3550030,13310,13310,13310,13310,0
20230824,105100,3550030,13310,13310,13310,13310,0
20230824,105000,3550030,13310,13310,13310,13310,0
20230824,104900,3550030,13310,13310,13310,13310,0
20230824,104800,3550030,13310,13310,13310,13310,0
20230824,104700,3550030,13310,13310,13310,13310,0
20230824,104600,3550030,13310,13310,13310,13310,0
20230824,104500,3550030,13310,13310,13310,13310,0
20230824,104400,3550030,13310,13310,13310,13310,0
20230824,104300,3550030,13310,13310,13310,13310,0
20230824,104200,3550030,13310,13310,13310,13310,0
20230824,104100,3550030,13310,13310,13310,13310,0
20230824,104000,3550030,13310,13310,13310,13310,0
20230824,103900,3550030,13310,13310,13310,13310,0
20230824,103800,3550030,13310,13310,13310,13310,0
20230824,103700,3550030,13310,13310,13310,13310,0
20230824,103600,3550030,13310,13310,13310,13310,0
20230824,103500,3550030,13310,13310,13310,13310,0
20230824,103400,3550030,13310,13310,13310,13310,1
20230824,103300,3536720,13310,13310,13310,13310,0
20230824,103200,3536720,13310,13310,13310,13310,0
20230824,103100,3536720,13310,13310,13310,13310,0
20230824,103000,3536720,13310,13310,13310,13310,0
20230824,102900,3536720,13310,13310,13310,13310,0
20230824,102800,3536720,13310,13310,13310,13310,0
20230824,102700,3536720,13310,13310,13310,13310,0
20230824,102600,3536720,13310,13310,13310,13310,0
20230824,102500,3536720,13310,13310,13310,13310,0
20230824,102400,3536720,13310,13310,13310,13310,0
20230824,102300,3536720,13310,13310,13310,13310,0
20230824,102200,3536720,13310,13310,13310,13310,0
20230824,102100,3536720,13310,13310,13310,13310,0
20230824,102000,3536720,13310,13310,13310,13310,0
20230824,101900,3536720,13310,13310,13310,13310,0
20230824,101800,3536720,13310,13310,13310,13310,0
20230824,101700,3536720,13310,13310,13310,13310,0
20230824,101600,3536720,13310,13310,13310,13310,0
20230824,101500,3536720,13310,13310,13310,13310,0
20230824,101400,3536720,13310,13310,13310,13310,0
20230824,101300,3536720,13310,13310,13310,13310,0
20230824,101200,3536720,13310,13310,13310,13310,0
20230824,101100,3536720,13310,13310,13310,13310,0
20230824,101000,3536720,13310,13310,13310,13310,0
20230824,100900,3536720,13310,13310,13310,13310,1
20230824,100800,3523410,13320,13310,13320,13310,148
20230824,100700,1552240,13340,13340,13340,13340,0
20230824,100600,1552240,13340,13340,13340,13340,0
20230824,100500,1552240,13340,13340,13340,13340,0
20230824,100400,1552240,13340,13340,13340,13340,0
20230824,100300,1552240,13340,13340,13340,13340,0
20230824,100200,1552240,13340,13340,13340,13340,0
20230824,100100,1552240,13340,13340,13340,13340,0
20230824,100000,1552240,13340,13340,13340,13340,0
20230824,095900,1552240,13340,13340,13340,13340,0
20230824,095800,1552240,13340,13340,13340,13340,0
20230824,095700,1552240,13340,13340,13340,13340,0
20230824,095600,1552240,13340,13340,13340,13340,0
20230824,095500,1552240,13340,13340,13340,13340,0
20230824,095400,1552240,13340,13340,13340,13340,0
20230824,095300,1552240,13340,13340,13340,13340,0
20230824,095200,1552240,13340,13340,13340,13340,0
20230824,095100,1552240,13340,13340,13340,13340,0
20230824,095000,1552240,13340,13340,13340,13340,0
20230824,094900,1552240,13340,13340,13340,13340,0
20230824,094800,1552240,13340,13340,13340,13340,0
20230824,094700,1552240,13340,13340,13340,13340,0
20230824,094600,1552240,13340,13340,13340,13340,0
20230824,094500,1552240,13340,13340,13340,13340,0
20230824,094400,1552240,13340,13340,13340,13340,0
20230824,094300,1552240,13340,13340,13340,13340,0
20230824,094200,1552240,13340,13340,13340,13340,0
20230824,094100,1552240,13340,13340,13340,13340,0
20230824,094000,1552240,13340,13340,13340,13340,0
20230824,093900,1552240,13340,13340,13340,13340,0
20230824,093800,1552240,13340,13340,13340,13340,0
20230824,093700,1552240,13340,13340,13340,13340,0
20230824,093600,1552240,13340,13340,13340,13340,0
20230824,093500,1552240,13340,13340,13340,13340,0
20230824,093400,1552240,13340,13340,13340,13340,0
20230824,093300,1552240,13340,13340,13340,13340,0
20230824,093200,1552240,13340,13340,13340,13340,0
20230824,093100,1552240,13340,13340,13340,13340,0
20230824,093000,1552240,13340,13340,13340,13340,0
20230824,092900,1552240,13340,13340,13340,13340,0
20230824,092800,1552240,13340,13340,13340,13340,0
20230824,092700,1552240,13340,13340,13340,13340,0
20230824,092600,1552240,13340,13340,13340,13340,0
20230824,092500,1552240,13340,13340,13340,13340,0
20230824,092400,1552240,13340,13340,13340,13340,0
20230824,092300,1552240,13340,13340,13340,13340,0
20230824,092200,1552240,13340,13340,13340,13340,0
20230824,092100,1552240,13340,13340,13340,13340,0
20230824,092000,1552240,13340,13340,13340,13340,0
20230824,091900,1552240,13340,13340,13340,13340,0
20230824,091800,1552240,13340,13340,13340,13340,0
20230824,091700,1552240,13340,13340,13340,13340,0
20230824,091600,1552240,13340,13340,13340,13340,0
20230824,091500,1552240,13340,13340,13340,13340,0
20230824,091400,1552240,13340,13340,13340,13340,1
20230824,091300,1538900,13340,13340,13340,13340,0
20230824,091200,1538900,13340,13340,13340,13340,0
20230824,091100,1538900,13340,13340,13340,13340,0
20230824,091000,1538900,13340,13340,13340,13340,0
20230824,090900,1538900,13340,13340,13340,13340,0
20230824,090800,1538900,13340,13340,13340,13340,0
20230824,090700,1538900,13340,13330,13340,13330,8
20230824,090600,1432250,13330,13330,13330,13330,2
20230824,090500,1405590,13330,13260,13330,13260,2
20230824,090400,1379000,13220,13220,13220,13220,1
20230824,090300,1365780,13260,13260,13260,13260,0
20230824,090200,1365780,13260,13260,13260,13260,0
20230824,090100,1365780,13260,13260,13260,13260,0
20230824,090000,1365780,13260,13260,13260,13260,103