KissMeData/200780/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200900,33508530,6680,6680,6680,6680,17
20230824,200800,33508530,6680,6680,6680,6680,0
20230824,200700,33508530,6680,6680,6680,6680,0
20230824,200600,33508530,6680,6680,6680,6680,0
20230824,200500,33508530,6680,6680,6680,6680,0
20230824,200400,33508530,6680,6680,6680,6680,0
20230824,200300,33508530,6680,6680,6680,6680,0
20230824,200200,33508530,6680,6680,6680,6680,0
20230824,200100,33508530,6680,6680,6680,6680,0
20230824,200000,33508530,6680,6680,6680,6680,0
20230824,195900,33508530,6680,6680,6680,6680,0
20230824,195800,33508530,6680,6680,6680,6680,0
20230824,195700,33508530,6680,6680,6680,6680,0
20230824,195600,33508530,6680,6680,6680,6680,0
20230824,195500,33508530,6680,6680,6680,6680,0
20230824,195400,33508530,6680,6680,6680,6680,0
20230824,195300,33508530,6680,6680,6680,6680,0
20230824,195200,33508530,6680,6680,6680,6680,0
20230824,195100,33508530,6680,6680,6680,6680,0
20230824,195000,33508530,6680,6680,6680,6680,0
20230824,194900,33508530,6680,6680,6680,6680,0
20230824,194800,33508530,6680,6680,6680,6680,0
20230824,194700,33508530,6680,6680,6680,6680,0
20230824,194600,33508530,6680,6680,6680,6680,0
20230824,194500,33508530,6680,6680,6680,6680,0
20230824,194400,33508530,6680,6680,6680,6680,0
20230824,194300,33508530,6680,6680,6680,6680,0
20230824,194200,33508530,6680,6680,6680,6680,0
20230824,194100,33508530,6680,6680,6680,6680,0
20230824,194000,33508530,6680,6680,6680,6680,0
20230824,193900,33508530,6680,6680,6680,6680,17
20230824,193800,33508530,6680,6680,6680,6680,0
20230824,193700,33508530,6680,6680,6680,6680,0
20230824,193600,33508530,6680,6680,6680,6680,0
20230824,193500,33508530,6680,6680,6680,6680,0
20230824,193400,33508530,6680,6680,6680,6680,0
20230824,193300,33508530,6680,6680,6680,6680,0
20230824,193200,33508530,6680,6680,6680,6680,0
20230824,193100,33508530,6680,6680,6680,6680,0
20230824,193000,33508530,6680,6680,6680,6680,0
20230824,192900,33508530,6680,6680,6680,6680,0
20230824,192800,33508530,6680,6680,6680,6680,0
20230824,192700,33508530,6680,6680,6680,6680,0
20230824,192600,33508530,6680,6680,6680,6680,0
20230824,192500,33508530,6680,6680,6680,6680,0
20230824,192400,33508530,6680,6680,6680,6680,0
20230824,192300,33508530,6680,6680,6680,6680,0
20230824,192200,33508530,6680,6680,6680,6680,0
20230824,192100,33508530,6680,6680,6680,6680,0
20230824,192000,33508530,6680,6680,6680,6680,0
20230824,191900,33508530,6680,6680,6680,6680,0
20230824,191800,33508530,6680,6680,6680,6680,0
20230824,191700,33508530,6680,6680,6680,6680,0
20230824,191600,33508530,6680,6680,6680,6680,0
20230824,191500,33508530,6680,6680,6680,6680,0
20230824,191400,33508530,6680,6680,6680,6680,0
20230824,191300,33508530,6680,6680,6680,6680,0
20230824,191200,33508530,6680,6680,6680,6680,0
20230824,191100,33508530,6680,6680,6680,6680,0
20230824,191000,33508530,6680,6680,6680,6680,0
20230824,190900,33508530,6680,6680,6680,6680,17
20230824,190800,33508530,6680,6680,6680,6680,0
20230824,190700,33508530,6680,6680,6680,6680,0
20230824,190600,33508530,6680,6680,6680,6680,0
20230824,190500,33508530,6680,6680,6680,6680,0
20230824,190400,33508530,6680,6680,6680,6680,0
20230824,190300,33508530,6680,6680,6680,6680,0
20230824,190200,33508530,6680,6680,6680,6680,0
20230824,190100,33508530,6680,6680,6680,6680,0
20230824,190000,33508530,6680,6680,6680,6680,0
20230824,185900,33508530,6680,6680,6680,6680,0
20230824,185800,33508530,6680,6680,6680,6680,0
20230824,185700,33508530,6680,6680,6680,6680,0
20230824,185600,33508530,6680,6680,6680,6680,0
20230824,185500,33508530,6680,6680,6680,6680,0
20230824,185400,33508530,6680,6680,6680,6680,0
20230824,185300,33508530,6680,6680,6680,6680,0
20230824,185200,33508530,6680,6680,6680,6680,0
20230824,185100,33508530,6680,6680,6680,6680,0
20230824,185000,33508530,6680,6680,6680,6680,0
20230824,184900,33508530,6680,6680,6680,6680,0
20230824,184800,33508530,6680,6680,6680,6680,0
20230824,184700,33508530,6680,6680,6680,6680,0
20230824,184600,33508530,6680,6680,6680,6680,0
20230824,184500,33508530,6680,6680,6680,6680,0
20230824,184400,33508530,6680,6680,6680,6680,0
20230824,184300,33508530,6680,6680,6680,6680,0
20230824,184200,33508530,6680,6680,6680,6680,0
20230824,184100,33508530,6680,6680,6680,6680,0
20230824,184000,33508530,6680,6680,6680,6680,0
20230824,183900,33508530,6680,6680,6680,6680,17
20230824,183800,33508530,6680,6680,6680,6680,0
20230824,183700,33508530,6680,6680,6680,6680,0
20230824,183600,33508530,6680,6680,6680,6680,0
20230824,183500,33508530,6680,6680,6680,6680,0
20230824,183400,33508530,6680,6680,6680,6680,0
20230824,183300,33508530,6680,6680,6680,6680,0
20230824,183200,33508530,6680,6680,6680,6680,0
20230824,183100,33508530,6680,6680,6680,6680,0
20230824,183000,33508530,6680,6680,6680,6680,0
20230824,182900,33508530,6680,6680,6680,6680,0
20230824,182800,33508530,6680,6680,6680,6680,0
20230824,182700,33508530,6680,6680,6680,6680,0
20230824,182600,33508530,6680,6680,6680,6680,0
20230824,182500,33508530,6680,6680,6680,6680,0
20230824,182400,33508530,6680,6680,6680,6680,0
20230824,182300,33508530,6680,6680,6680,6680,0
20230824,182200,33508530,6680,6680,6680,6680,0
20230824,182100,33508530,6680,6680,6680,6680,0
20230824,182000,33508530,6680,6680,6680,6680,0
20230824,181900,33508530,6680,6680,6680,6680,0
20230824,181800,33508530,6680,6680,6680,6680,0
20230824,181700,33508530,6680,6680,6680,6680,0
20230824,181600,33508530,6680,6680,6680,6680,0
20230824,181500,33508530,6680,6680,6680,6680,0
20230824,181400,33508530,6680,6680,6680,6680,0
20230824,181300,33508530,6680,6680,6680,6680,0
20230824,181200,33508530,6680,6680,6680,6680,0
20230824,181100,33508530,6680,6680,6680,6680,0
20230824,181000,33508530,6680,6680,6680,6680,0
20230824,180900,33508530,6680,6680,6680,6680,17
20230824,180800,33508530,6680,6680,6680,6680,0
20230824,180700,33508530,6680,6680,6680,6680,0
20230824,180600,33508530,6680,6680,6680,6680,0
20230824,180500,33508530,6680,6680,6680,6680,0
20230824,180400,33508530,6680,6680,6680,6680,0
20230824,180300,33508530,6680,6680,6680,6680,0
20230824,180200,33508530,6680,6680,6680,6680,0
20230824,180100,33508530,6680,6680,6680,6680,0
20230824,180000,33508530,6680,6680,6680,6680,0
20230824,175900,33508530,6680,6680,6680,6680,0
20230824,175800,33508530,6680,6680,6680,6680,0
20230824,175700,33508530,6680,6680,6680,6680,0
20230824,175600,33508530,6680,6680,6680,6680,0
20230824,175500,33508530,6680,6680,6680,6680,0
20230824,175400,33508530,6680,6680,6680,6680,0
20230824,175300,33508530,6680,6680,6680,6680,0
20230824,175200,33508530,6680,6680,6680,6680,0
20230824,175100,33508530,6680,6680,6680,6680,0
20230824,175000,33508530,6680,6680,6680,6680,0
20230824,174900,33508530,6680,6680,6680,6680,0
20230824,174800,33508530,6680,6680,6680,6680,0
20230824,174700,33508530,6680,6680,6680,6680,0
20230824,174600,33508530,6680,6680,6680,6680,0
20230824,174500,33508530,6680,6680,6680,6680,0
20230824,174400,33508530,6680,6680,6680,6680,0
20230824,174300,33508530,6680,6680,6680,6680,0
20230824,174200,33508530,6680,6680,6680,6680,0
20230824,174100,33508530,6680,6680,6680,6680,0
20230824,174000,33508530,6680,6680,6680,6680,0
20230824,173900,33508530,6680,6680,6680,6680,17
20230824,173800,33508530,6680,6680,6680,6680,0
20230824,173700,33508530,6680,6680,6680,6680,0
20230824,173600,33508530,6680,6680,6680,6680,0
20230824,173500,33508530,6680,6680,6680,6680,0
20230824,173400,33508530,6680,6680,6680,6680,0
20230824,173300,33508530,6680,6680,6680,6680,0
20230824,173200,33508530,6680,6680,6680,6680,0
20230824,173100,33508530,6680,6680,6680,6680,0
20230824,173000,33508530,6680,6680,6680,6680,0
20230824,172900,33508530,6680,6680,6680,6680,0
20230824,172800,33508530,6680,6680,6680,6680,0
20230824,172700,33508530,6680,6680,6680,6680,0
20230824,172600,33508530,6680,6680,6680,6680,0
20230824,172500,33508530,6680,6680,6680,6680,0
20230824,172400,33508530,6680,6680,6680,6680,0
20230824,172300,33508530,6680,6680,6680,6680,0
20230824,172200,33508530,6680,6680,6680,6680,0
20230824,172100,33508530,6680,6680,6680,6680,0
20230824,172000,33508530,6680,6680,6680,6680,0
20230824,171900,33508530,6680,6680,6680,6680,0
20230824,171800,33508530,6680,6680,6680,6680,0
20230824,171700,33508530,6680,6680,6680,6680,0
20230824,171600,33508530,6680,6680,6680,6680,0
20230824,171500,33508530,6680,6680,6680,6680,0
20230824,171400,33508530,6680,6680,6680,6680,0
20230824,171300,33508530,6680,6680,6680,6680,0
20230824,171200,33508530,6680,6680,6680,6680,0
20230824,171100,33508530,6680,6680,6680,6680,0
20230824,171000,33508530,6680,6680,6680,6680,0
20230824,170900,33508530,6680,6680,6680,6680,17
20230824,170800,33508530,6680,6680,6680,6680,0
20230824,170700,33508530,6680,6680,6680,6680,0
20230824,170600,33508530,6680,6680,6680,6680,0
20230824,170500,33508530,6680,6680,6680,6680,0
20230824,170400,33508530,6680,6680,6680,6680,0
20230824,170300,33508530,6680,6680,6680,6680,0
20230824,170200,33508530,6680,6680,6680,6680,0
20230824,170100,33508530,6680,6680,6680,6680,0
20230824,170000,33508530,6680,6680,6680,6680,0
20230824,165900,33508530,6680,6680,6680,6680,0
20230824,165800,33508530,6680,6680,6680,6680,0
20230824,165700,33508530,6680,6680,6680,6680,0
20230824,165600,33508530,6680,6680,6680,6680,0
20230824,165500,33508530,6680,6680,6680,6680,0
20230824,165400,33508530,6680,6680,6680,6680,0
20230824,165300,33508530,6680,6680,6680,6680,0
20230824,165200,33508530,6680,6680,6680,6680,0
20230824,165100,33508530,6680,6680,6680,6680,0
20230824,165000,33508530,6680,6680,6680,6680,0
20230824,164900,33508530,6680,6680,6680,6680,0
20230824,164800,33508530,6680,6680,6680,6680,0
20230824,164700,33508530,6680,6680,6680,6680,0
20230824,164600,33508530,6680,6680,6680,6680,0
20230824,164500,33508530,6680,6680,6680,6680,0
20230824,164400,33508530,6680,6680,6680,6680,0
20230824,164300,33508530,6680,6680,6680,6680,0
20230824,164200,33508530,6680,6680,6680,6680,0
20230824,164100,33508530,6680,6680,6680,6680,0
20230824,164000,33508530,6680,6680,6680,6680,0
20230824,163900,33508530,6680,6680,6680,6680,17
20230824,163800,33508530,6680,6680,6680,6680,0
20230824,163700,33508530,6680,6680,6680,6680,0
20230824,163600,33508530,6680,6680,6680,6680,0
20230824,163500,33508530,6680,6680,6680,6680,0
20230824,163400,33508530,6680,6680,6680,6680,0
20230824,163300,33508530,6680,6680,6680,6680,0
20230824,163200,33508530,6680,6680,6680,6680,0
20230824,163100,33508530,6680,6680,6680,6680,0
20230824,163000,33508530,6680,6680,6680,6680,0
20230824,162900,33508530,6680,6680,6680,6680,0
20230824,162800,33508530,6680,6680,6680,6680,0
20230824,162700,33508530,6680,6680,6680,6680,0
20230824,162600,33508530,6680,6680,6680,6680,0
20230824,162500,33508530,6680,6680,6680,6680,0
20230824,162400,33508530,6680,6680,6680,6680,0
20230824,162300,33508530,6680,6680,6680,6680,0
20230824,162200,33508530,6680,6680,6680,6680,0
20230824,162100,33508530,6680,6680,6680,6680,0
20230824,162000,33508530,6680,6680,6680,6680,0
20230824,161900,33508530,6680,6680,6680,6680,0
20230824,161800,33508530,6680,6680,6680,6680,0
20230824,161700,33508530,6680,6680,6680,6680,0
20230824,161600,33508530,6680,6680,6680,6680,0
20230824,161500,33508530,6680,6680,6680,6680,0
20230824,161400,33508530,6680,6680,6680,6680,0
20230824,161300,33508530,6680,6680,6680,6680,0
20230824,161200,33508530,6680,6680,6680,6680,0
20230824,161100,33508530,6680,6680,6680,6680,0
20230824,161000,33508530,6680,6680,6680,6680,0
20230824,160900,33508530,6680,6680,6680,6680,17
20230824,160800,33508530,6680,6680,6680,6680,0
20230824,160700,33508530,6680,6680,6680,6680,0
20230824,160600,33508530,6680,6680,6680,6680,0
20230824,160500,33508530,6680,6680,6680,6680,0
20230824,160400,33508530,6680,6680,6680,6680,0
20230824,160300,33508530,6680,6680,6680,6680,0
20230824,160200,33508530,6680,6680,6680,6680,0
20230824,160100,33508530,6680,6680,6680,6680,0
20230824,160000,33508530,6680,6680,6680,6680,0
20230824,155900,33508530,6680,6680,6680,6680,0
20230824,155800,33508530,6680,6680,6680,6680,0
20230824,155700,33508530,6680,6680,6680,6680,0
20230824,155600,33508530,6680,6680,6680,6680,0
20230824,155500,33508530,6680,6680,6680,6680,0
20230824,155400,33508530,6680,6680,6680,6680,0
20230824,155300,33508530,6680,6680,6680,6680,0
20230824,155200,33508530,6680,6680,6680,6680,0
20230824,155100,33508530,6680,6680,6680,6680,0
20230824,155000,33508530,6680,6680,6680,6680,0
20230824,154900,33508530,6680,6680,6680,6680,0
20230824,154800,33508530,6680,6680,6680,6680,0
20230824,154700,33508530,6680,6680,6680,6680,0
20230824,154600,33508530,6680,6680,6680,6680,0
20230824,154500,33508530,6680,6680,6680,6680,0
20230824,154400,33508530,6680,6680,6680,6680,0
20230824,154300,33508530,6680,6680,6680,6680,0
20230824,154200,33508530,6680,6680,6680,6680,0
20230824,154100,33508530,6680,6680,6680,6680,0
20230824,154000,33508530,6680,6680,6680,6680,0
20230824,153900,33508530,6680,6680,6680,6680,17
20230824,153800,33508530,6680,6680,6680,6680,0
20230824,153700,33508530,6680,6680,6680,6680,0
20230824,153600,33508530,6680,6680,6680,6680,0
20230824,153500,33508530,6680,6680,6680,6680,0
20230824,153400,33508530,6680,6680,6680,6680,0
20230824,153300,33508530,6680,6680,6680,6680,0
20230824,153200,33508530,6680,6680,6680,6680,0
20230824,153100,33508530,6680,6680,6680,6680,0
20230824,153000,33508530,6680,6680,6680,6680,17
20230824,152900,33394970,6690,6690,6690,6690,0
20230824,152800,33394970,6690,6690,6690,6690,0
20230824,152700,33394970,6690,6690,6690,6690,0
20230824,152600,33394970,6690,6690,6690,6690,0
20230824,152500,33394970,6690,6690,6690,6690,0
20230824,152400,33394970,6690,6690,6690,6690,0
20230824,152300,33394970,6690,6690,6690,6690,0
20230824,152200,33394970,6690,6690,6690,6690,0
20230824,152100,33394970,6690,6690,6690,6690,0
20230824,152000,33394970,6690,6690,6690,6690,0
20230824,151900,33394970,6690,6690,6690,6690,0
20230824,151800,33394970,6690,6690,6690,6690,0
20230824,151700,33394970,6690,6690,6690,6690,1
20230824,151600,33388280,6680,6680,6680,6680,17
20230824,151500,33274720,6680,6680,6680,6680,0
20230824,151400,33274720,6680,6680,6680,6680,32
20230824,151300,33060960,6670,6670,6670,6670,0
20230824,151200,33060960,6670,6670,6670,6670,262
20230824,151100,31313420,6670,6670,6670,6670,0
20230824,151000,31313420,6670,6670,6670,6660,38
20230824,150900,31060030,6670,6670,6670,6670,2
20230824,150800,31046690,6670,6670,6670,6670,0
20230824,150700,31046690,6670,6670,6670,6670,0
20230824,150600,31046690,6670,6670,6670,6670,0
20230824,150500,31046690,6670,6670,6670,6670,0
20230824,150400,31046690,6670,6670,6670,6670,0
20230824,150300,31046690,6670,6670,6670,6670,0
20230824,150200,31046690,6670,6670,6670,6670,0
20230824,150100,31046690,6670,6670,6670,6670,0
20230824,150000,31046690,6670,6670,6670,6670,0
20230824,145900,31046690,6670,6670,6670,6670,0
20230824,145800,31046690,6670,6670,6670,6670,0
20230824,145700,31046690,6670,6670,6670,6670,0
20230824,145600,31046690,6670,6670,6670,6670,0
20230824,145500,31046690,6670,6670,6670,6670,0
20230824,145400,31046690,6670,6670,6670,6670,0
20230824,145300,31046690,6670,6670,6670,6670,0
20230824,145200,31046690,6670,6670,6670,6670,0
20230824,145100,31046690,6670,6670,6670,6670,0
20230824,145000,31046690,6670,6670,6670,6670,0
20230824,144900,31046690,6670,6670,6670,6670,0
20230824,144800,31046690,6670,6660,6670,6660,6
20230824,144700,31006680,6670,6670,6670,6670,0
20230824,144600,31006680,6670,6670,6670,6670,0
20230824,144500,31006680,6670,6670,6670,6670,0
20230824,144400,31006680,6670,6660,6670,6660,40
20230824,144300,30739960,6670,6670,6670,6670,0
20230824,144200,30739960,6670,6630,6670,6600,224
20230824,144100,29258960,6680,6680,6680,6680,0
20230824,144000,29258960,6680,6640,6680,6640,22
20230824,143900,29112840,6640,6640,6640,6640,0
20230824,143800,29112840,6640,6640,6640,6640,0
20230824,143700,29112840,6640,6640,6640,6640,0
20230824,143600,29112840,6640,6640,6640,6640,0
20230824,143500,29112840,6640,6640,6640,6640,0
20230824,143400,29112840,6640,6640,6640,6640,0
20230824,143300,29112840,6640,6640,6640,6640,0
20230824,143200,29112840,6640,6640,6640,6640,0
20230824,143100,29112840,6640,6640,6640,6640,0
20230824,143000,29112840,6640,6640,6640,6640,0
20230824,142900,29112840,6640,6640,6640,6640,60
20230824,142800,28714440,6640,6640,6640,6640,0
20230824,142700,28714440,6640,6640,6640,6640,0
20230824,142600,28714440,6640,6640,6640,6640,0
20230824,142500,28714440,6640,6640,6640,6640,0
20230824,142400,28714440,6640,6640,6640,6640,0
20230824,142300,28714440,6640,6640,6640,6640,2
20230824,142200,28701160,6640,6640,6640,6640,10
20230824,142100,28634760,6640,6640,6640,6640,0
20230824,142000,28634760,6640,6640,6640,6640,6
20230824,141900,28594920,6630,6630,6630,6630,0
20230824,141800,28594920,6630,6630,6630,6630,0
20230824,141700,28594920,6630,6630,6630,6630,0
20230824,141600,28594920,6630,6630,6630,6630,0
20230824,141500,28594920,6630,6630,6630,6630,0
20230824,141400,28594920,6630,6630,6630,6630,0
20230824,141300,28594920,6630,6630,6630,6630,0
20230824,141200,28594920,6630,6630,6630,6630,0
20230824,141100,28594920,6630,6630,6630,6630,0
20230824,141000,28594920,6630,6630,6630,6630,1
20230824,140900,28588290,6630,6630,6630,6630,0
20230824,140800,28588290,6630,6630,6630,6630,0
20230824,140700,28588290,6630,6630,6630,6630,0
20230824,140600,28588290,6630,6630,6630,6630,2
20230824,140500,28575030,6640,6640,6640,6640,59
20230824,140400,28183270,6690,6690,6690,6690,0
20230824,140300,28183270,6690,6690,6690,6690,0
20230824,140200,28183270,6690,6690,6690,6690,0
20230824,140100,28183270,6690,6690,6690,6690,0
20230824,140000,28183270,6690,6690,6690,6690,0
20230824,135900,28183270,6690,6690,6690,6690,0
20230824,135800,28183270,6690,6690,6690,6690,0
20230824,135700,28183270,6690,6690,6690,6690,0
20230824,135600,28183270,6690,6690,6690,6690,3
20230824,135500,28163200,6690,6690,6690,6690,0
20230824,135400,28163200,6690,6690,6690,6690,0
20230824,135300,28163200,6690,6690,6690,6690,0
20230824,135200,28163200,6690,6690,6690,6690,0
20230824,135100,28163200,6690,6690,6690,6690,0
20230824,135000,28163200,6690,6690,6690,6690,0
20230824,134900,28163200,6690,6690,6690,6690,0
20230824,134800,28163200,6690,6690,6690,6690,0
20230824,134700,28163200,6690,6690,6690,6690,0
20230824,134600,28163200,6690,6690,6690,6690,0
20230824,134500,28163200,6690,6690,6690,6690,0
20230824,134400,28163200,6690,6690,6690,6690,0
20230824,134300,28163200,6690,6690,6690,6690,55
20230824,134200,27795250,6690,6690,6690,6690,0
20230824,134100,27795250,6690,6690,6690,6690,0
20230824,134000,27795250,6690,6690,6690,6690,0
20230824,133900,27795250,6690,6690,6690,6690,0
20230824,133800,27795250,6690,6690,6690,6690,0
20230824,133700,27795250,6690,6690,6690,6690,0
20230824,133600,27795250,6690,6690,6690,6690,0
20230824,133500,27795250,6690,6690,6690,6690,206
20230824,133400,26417110,6690,6690,6690,6690,0
20230824,133300,26417110,6690,6690,6690,6690,0
20230824,133200,26417110,6690,6690,6690,6690,0
20230824,133100,26417110,6690,6690,6690,6690,0
20230824,133000,26417110,6690,6690,6690,6690,0
20230824,132900,26417110,6690,6690,6690,6690,0
20230824,132800,26417110,6690,6690,6690,6690,6
20230824,132700,26376970,6690,6690,6690,6690,0
20230824,132600,26376970,6690,6690,6690,6690,0
20230824,132500,26376970,6690,6690,6690,6690,0
20230824,132400,26376970,6690,6690,6690,6690,0
20230824,132300,26376970,6690,6690,6690,6690,0
20230824,132200,26376970,6690,6690,6690,6690,0
20230824,132100,26376970,6690,6690,6690,6690,0
20230824,132000,26376970,6690,6690,6690,6690,0
20230824,131900,26376970,6690,6690,6690,6690,0
20230824,131800,26376970,6690,6690,6690,6690,0
20230824,131700,26376970,6690,6690,6690,6690,0
20230824,131600,26376970,6690,6690,6690,6690,0
20230824,131500,26376970,6690,6690,6690,6690,0
20230824,131400,26376970,6690,6690,6690,6690,0
20230824,131300,26376970,6690,6690,6690,6690,0
20230824,131200,26376970,6690,6690,6690,6690,14
20230824,131100,26283310,6690,6690,6690,6690,0
20230824,131000,26283310,6690,6690,6690,6690,0
20230824,130900,26283310,6690,6690,6690,6690,0
20230824,130800,26283310,6690,6690,6690,6690,0
20230824,130700,26283310,6690,6690,6690,6690,0
20230824,130600,26283310,6690,6690,6690,6690,0
20230824,130500,26283310,6690,6690,6690,6690,0
20230824,130400,26283310,6690,6690,6690,6690,1
20230824,130300,26276620,6690,6690,6690,6690,0
20230824,130200,26276620,6690,6690,6690,6690,0
20230824,130100,26276620,6690,6690,6690,6690,0
20230824,130000,26276620,6690,6690,6690,6690,0
20230824,125900,26276620,6690,6690,6690,6690,0
20230824,125800,26276620,6690,6640,6690,6640,5
20230824,125700,26243290,6630,6690,6690,6630,57
20230824,125600,25862080,6690,6690,6690,6690,0
20230824,125500,25862080,6690,6690,6690,6690,0
20230824,125400,25862080,6690,6690,6690,6690,0
20230824,125300,25862080,6690,6690,6690,6690,0
20230824,125200,25862080,6690,6690,6690,6690,0
20230824,125100,25862080,6690,6690,6690,6690,0
20230824,125000,25862080,6690,6670,6690,6660,4
20230824,124900,25835370,6690,6670,6690,6670,58
20230824,124800,25447990,6680,6660,6680,6660,10
20230824,124700,25381290,6600,6630,6630,6600,59
20230824,124600,24991360,6690,6690,6690,6690,0
20230824,124500,24991360,6690,6690,6690,6690,0
20230824,124400,24991360,6690,6690,6690,6690,0
20230824,124300,24991360,6690,6620,6690,6620,58
20230824,124200,24606930,6620,6620,6620,6620,1
20230824,124100,24600310,6610,6610,6610,6610,0
20230824,124000,24600310,6610,6630,6630,6610,100
20230824,123900,23938580,6700,6700,6700,6700,0
20230824,123800,23938580,6700,6650,6700,6630,102
20230824,123700,23260720,6710,6710,6710,6710,0
20230824,123600,23260720,6710,6710,6710,6710,6
20230824,123500,23220460,6710,6710,6710,6710,0
20230824,123400,23220460,6710,6710,6710,6710,0
20230824,123300,23220460,6710,6710,6710,6710,0
20230824,123200,23220460,6710,6710,6710,6710,0
20230824,123100,23220460,6710,6710,6710,6710,0
20230824,123000,23220460,6710,6710,6710,6710,1
20230824,122900,23213750,6700,6700,6700,6700,0
20230824,122800,23213750,6700,6700,6700,6700,0
20230824,122700,23213750,6700,6700,6700,6700,100
20230824,122600,22543750,6700,6700,6700,6700,100
20230824,122500,21873750,6700,6700,6700,6700,0
20230824,122400,21873750,6700,6700,6700,6700,0
20230824,122300,21873750,6700,6700,6700,6700,0
20230824,122200,21873750,6700,6700,6700,6700,0
20230824,122100,21873750,6700,6660,6700,6630,136
20230824,122000,20970150,6700,6700,6700,6700,0
20230824,121900,20970150,6700,6700,6700,6700,0
20230824,121800,20970150,6700,6700,6700,6700,0
20230824,121700,20970150,6700,6690,6700,6690,22
20230824,121600,20822780,6700,6700,6700,6700,0
20230824,121500,20822780,6700,6690,6700,6690,100
20230824,121400,20153550,6700,6700,6700,6700,0
20230824,121300,20153550,6700,6700,6700,6700,0
20230824,121200,20153550,6700,6700,6700,6700,0
20230824,121100,20153550,6700,6700,6700,6700,0
20230824,121000,20153550,6700,6700,6700,6700,0
20230824,120900,20153550,6700,6700,6700,6700,0
20230824,120800,20153550,6700,6700,6700,6700,0
20230824,120700,20153550,6700,6700,6700,6700,0
20230824,120600,20153550,6700,6700,6700,6700,0
20230824,120500,20153550,6700,6700,6700,6700,0
20230824,120400,20153550,6700,6700,6700,6700,0
20230824,120300,20153550,6700,6700,6700,6700,0
20230824,120200,20153550,6700,6700,6700,6700,0
20230824,120100,20153550,6700,6700,6700,6700,0
20230824,120000,20153550,6700,6700,6700,6700,0
20230824,115900,20153550,6700,6700,6700,6700,0
20230824,115800,20153550,6700,6700,6700,6700,0
20230824,115700,20153550,6700,6700,6700,6700,0
20230824,115600,20153550,6700,6700,6700,6700,0
20230824,115500,20153550,6700,6700,6700,6700,0
20230824,115400,20153550,6700,6700,6700,6700,0
20230824,115300,20153550,6700,6700,6700,6700,0
20230824,115200,20153550,6700,6700,6700,6700,0
20230824,115100,20153550,6700,6700,6700,6700,0
20230824,115000,20153550,6700,6700,6700,6700,0
20230824,114900,20153550,6700,6700,6700,6690,4
20230824,114800,20126770,6660,6660,6660,6660,55
20230824,114700,19760470,6630,6630,6630,6630,0
20230824,114600,19760470,6630,6650,6650,6630,100
20230824,114500,19096560,6650,6660,6660,6650,126
20230824,114400,18257410,6700,6700,6700,6700,6
20230824,114300,18217210,6710,6710,6710,6710,0
20230824,114200,18217210,6710,6660,6710,6660,3
20230824,114100,18197180,6710,6710,6710,6710,0
20230824,114000,18197180,6710,6710,6710,6710,0
20230824,113900,18197180,6710,6710,6710,6710,0
20230824,113800,18197180,6710,6660,6710,6660,15
20230824,113700,18097230,6710,6710,6710,6710,0
20230824,113600,18097230,6710,6710,6710,6710,0
20230824,113500,18097230,6710,6710,6710,6710,0
20230824,113400,18097230,6710,6710,6710,6710,0
20230824,113300,18097230,6710,6710,6710,6710,1
20230824,113200,18090520,6720,6720,6720,6720,0
20230824,113100,18090520,6720,6720,6720,6720,1
20230824,113000,18083800,6710,6710,6710,6710,10
20230824,112900,18016700,6710,6710,6710,6710,15
20230824,112800,17916050,6710,6690,6710,6690,421
20230824,112700,15097430,6690,6690,6690,6690,0
20230824,112600,15097430,6690,6690,6690,6690,4
20230824,112500,15070670,6690,6690,6690,6690,0
20230824,112400,15070670,6690,6690,6690,6690,0
20230824,112300,15070670,6690,6690,6690,6690,0
20230824,112200,15070670,6690,6690,6690,6690,0
20230824,112100,15070670,6690,6690,6690,6690,0
20230824,112000,15070670,6690,6690,6690,6690,0
20230824,111900,15070670,6690,6680,6690,6680,2
20230824,111800,15057300,6620,6650,6650,6620,7
20230824,111700,15010900,6710,6710,6710,6710,0
20230824,111600,15010900,6710,6710,6710,6710,0
20230824,111500,15010900,6710,6710,6710,6710,0
20230824,111400,15010900,6710,6710,6710,6710,0
20230824,111300,15010900,6710,6710,6710,6710,0
20230824,111200,15010900,6710,6710,6710,6710,0
20230824,111100,15010900,6710,6710,6710,6710,0
20230824,111000,15010900,6710,6710,6710,6710,20
20230824,110900,14876700,6710,6710,6710,6710,0
20230824,110800,14876700,6710,6670,6710,6670,297
20230824,110700,12890530,6660,6660,6660,6660,0
20230824,110600,12890530,6660,6640,6660,6630,112
20230824,110500,12145870,6640,6640,6650,6640,39
20230824,110400,11886800,6650,6630,6650,6630,753
20230824,110300,6892140,6630,6630,6630,6630,0
20230824,110200,6892140,6630,6630,6630,6630,0
20230824,110100,6892140,6630,6630,6630,6630,0
20230824,110000,6892140,6630,6630,6630,6630,0
20230824,105900,6892140,6630,6630,6630,6630,0
20230824,105800,6892140,6630,6630,6630,6630,0
20230824,105700,6892140,6630,6630,6630,6630,0
20230824,105600,6892140,6630,6630,6630,6630,0
20230824,105500,6892140,6630,6630,6630,6630,10
20230824,105400,6825840,6630,6630,6630,6630,0
20230824,105300,6825840,6630,6630,6630,6630,0
20230824,105200,6825840,6630,6630,6630,6630,6
20230824,105100,6786060,6630,6630,6630,6630,1
20230824,105000,6779430,6610,6610,6610,6610,0
20230824,104900,6779430,6610,6620,6620,6610,3
20230824,104800,6759590,6630,6600,6630,6600,5
20230824,104700,6726520,6600,6610,6610,6600,77
20230824,104600,6217570,6610,6610,6610,6610,0
20230824,104500,6217570,6610,6610,6610,6610,0
20230824,104400,6217570,6610,6610,6610,6610,0
20230824,104300,6217570,6610,6610,6610,6610,0
20230824,104200,6217570,6610,6610,6610,6610,0
20230824,104100,6217570,6610,6610,6610,6610,0
20230824,104000,6217570,6610,6610,6610,6610,0
20230824,103900,6217570,6610,6610,6610,6610,0
20230824,103800,6217570,6610,6610,6610,6610,0
20230824,103700,6217570,6610,6610,6610,6610,0
20230824,103600,6217570,6610,6610,6610,6610,0
20230824,103500,6217570,6610,6610,6610,6610,0
20230824,103400,6217570,6610,6610,6610,6610,0
20230824,103300,6217570,6610,6610,6610,6610,0
20230824,103200,6217570,6610,6610,6610,6610,0
20230824,103100,6217570,6610,6610,6610,6610,0
20230824,103000,6217570,6610,6610,6610,6610,0
20230824,102900,6217570,6610,6610,6610,6610,0
20230824,102800,6217570,6610,6610,6610,6610,0
20230824,102700,6217570,6610,6610,6610,6610,0
20230824,102600,6217570,6610,6610,6610,6610,0
20230824,102500,6217570,6610,6610,6610,6610,0
20230824,102400,6217570,6610,6610,6610,6610,0
20230824,102300,6217570,6610,6610,6610,6610,0
20230824,102200,6217570,6610,6610,6610,6610,0
20230824,102100,6217570,6610,6610,6610,6610,0
20230824,102000,6217570,6610,6610,6610,6610,0
20230824,101900,6217570,6610,6610,6610,6610,0
20230824,101800,6217570,6610,6610,6610,6610,0
20230824,101700,6217570,6610,6610,6610,6610,0
20230824,101600,6217570,6610,6610,6610,6610,0
20230824,101500,6217570,6610,6610,6610,6610,0
20230824,101400,6217570,6610,6610,6610,6610,0
20230824,101300,6217570,6610,6580,6610,6580,11
20230824,101200,6144990,6510,6510,6510,6510,0
20230824,101100,6144990,6510,6510,6510,6510,0
20230824,101000,6144990,6510,6510,6510,6510,0
20230824,100900,6144990,6510,6510,6510,6510,0
20230824,100800,6144990,6510,6550,6550,6510,135
20230824,100700,5264470,6610,6610,6610,6610,0
20230824,100600,5264470,6610,6610,6610,6610,0
20230824,100500,5264470,6610,6610,6610,6610,0
20230824,100400,5264470,6610,6610,6610,6610,0
20230824,100300,5264470,6610,6610,6610,6610,0
20230824,100200,5264470,6610,6610,6610,6610,15
20230824,100100,5165320,6610,6590,6610,6590,9
20230824,100000,5105920,6550,6550,6550,6550,1
20230824,095900,5099370,6550,6550,6550,6550,0
20230824,095800,5099370,6550,6550,6550,6550,0
20230824,095700,5099370,6550,6550,6550,6550,3
20230824,095600,5079720,6560,6600,6610,6560,34
20230824,095500,4855390,6600,6600,6600,6600,0
20230824,095400,4855390,6600,6600,6600,6600,0
20230824,095300,4855390,6600,6600,6600,6600,0
20230824,095200,4855390,6600,6580,6600,6580,8
20230824,095100,4802720,6510,6510,6510,6510,0
20230824,095000,4802720,6510,6510,6510,6510,0
20230824,094900,4802720,6510,6520,6520,6510,112
20230824,094800,4072730,6530,6540,6580,6530,301
20230824,094700,2104930,6580,6580,6580,6580,0
20230824,094600,2104930,6580,6580,6580,6580,0
20230824,094500,2104930,6580,6580,6580,6580,0
20230824,094400,2104930,6580,6580,6580,6580,0
20230824,094300,2104930,6580,6580,6580,6580,0
20230824,094200,2104930,6580,6580,6580,6580,0
20230824,094100,2104930,6580,6580,6580,6580,0
20230824,094000,2104930,6580,6580,6580,6580,0
20230824,093900,2104930,6580,6580,6580,6580,0
20230824,093800,2104930,6580,6580,6580,6580,0
20230824,093700,2104930,6580,6580,6580,6580,0
20230824,093600,2104930,6580,6580,6580,6580,0
20230824,093500,2104930,6580,6580,6580,6580,0
20230824,093400,2104930,6580,6580,6580,6580,0
20230824,093300,2104930,6580,6580,6580,6580,0
20230824,093200,2104930,6580,6580,6580,6580,0
20230824,093100,2104930,6580,6580,6580,6580,0
20230824,093000,2104930,6580,6580,6580,6580,0
20230824,092900,2104930,6580,6580,6580,6580,0
20230824,092800,2104930,6580,6580,6580,6580,0
20230824,092700,2104930,6580,6580,6580,6580,0
20230824,092600,2104930,6580,6580,6580,6580,0
20230824,092500,2104930,6580,6580,6580,6580,0
20230824,092400,2104930,6580,6580,6580,6580,0
20230824,092300,2104930,6580,6580,6580,6580,0
20230824,092200,2104930,6580,6580,6580,6580,0
20230824,092100,2104930,6580,6580,6580,6580,1
20230824,092000,2098350,6520,6520,6520,6520,0
20230824,091900,2098350,6520,6520,6520,6520,0
20230824,091800,2098350,6520,6530,6530,6520,90
20230824,091700,1510800,6570,6570,6570,6570,2
20230824,091600,1497660,6580,6580,6580,6580,0
20230824,091500,1497660,6580,6580,6580,6580,0
20230824,091400,1497660,6580,6580,6580,6580,0
20230824,091300,1497660,6580,6560,6580,6560,59
20230824,091200,1109810,6520,6520,6520,6520,1
20230824,091100,1103290,6560,6560,6560,6560,0
20230824,091000,1103290,6560,6560,6560,6560,0
20230824,090900,1103290,6560,6560,6560,6560,0
20230824,090800,1103290,6560,6560,6560,6560,0
20230824,090700,1103290,6560,6550,6560,6550,61
20230824,090600,703720,6550,6550,6550,6550,0
20230824,090500,703720,6550,6550,6550,6550,0
20230824,090400,703720,6550,6550,6550,6550,0
20230824,090300,703720,6550,6550,6550,6550,0
20230824,090200,703720,6550,6550,6550,6550,0
20230824,090100,703720,6550,6550,6550,6550,0
20230824,090000,703720,6550,6510,6550,6510,108