KissMeData/072870/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193200,96007870,10240,10240,10240,10240,31
20230824,193100,96007870,10240,10240,10240,10240,0
20230824,193000,96007870,10240,10240,10240,10240,0
20230824,192900,96007870,10240,10240,10240,10240,0
20230824,192800,96007870,10240,10240,10240,10240,0
20230824,192700,96007870,10240,10240,10240,10240,0
20230824,192600,96007870,10240,10240,10240,10240,0
20230824,192500,96007870,10240,10240,10240,10240,0
20230824,192400,96007870,10240,10240,10240,10240,0
20230824,192300,96007870,10240,10240,10240,10240,0
20230824,192200,96007870,10240,10240,10240,10240,0
20230824,192100,96007870,10240,10240,10240,10240,0
20230824,192000,96007870,10240,10240,10240,10240,0
20230824,191900,96007870,10240,10240,10240,10240,0
20230824,191800,96007870,10240,10240,10240,10240,0
20230824,191700,96007870,10240,10240,10240,10240,0
20230824,191600,96007870,10240,10240,10240,10240,0
20230824,191500,96007870,10240,10240,10240,10240,0
20230824,191400,96007870,10240,10240,10240,10240,0
20230824,191300,96007870,10240,10240,10240,10240,0
20230824,191200,96007870,10240,10240,10240,10240,0
20230824,191100,96007870,10240,10240,10240,10240,0
20230824,191000,96007870,10240,10240,10240,10240,0
20230824,190900,96007870,10240,10240,10240,10240,0
20230824,190800,96007870,10240,10240,10240,10240,0
20230824,190700,96007870,10240,10240,10240,10240,0
20230824,190600,96007870,10240,10240,10240,10240,0
20230824,190500,96007870,10240,10240,10240,10240,0
20230824,190400,96007870,10240,10240,10240,10240,0
20230824,190300,96007870,10240,10240,10240,10240,0
20230824,190200,96007870,10240,10240,10240,10240,31
20230824,190100,96007870,10240,10240,10240,10240,0
20230824,190000,96007870,10240,10240,10240,10240,0
20230824,185900,96007870,10240,10240,10240,10240,0
20230824,185800,96007870,10240,10240,10240,10240,0
20230824,185700,96007870,10240,10240,10240,10240,0
20230824,185600,96007870,10240,10240,10240,10240,0
20230824,185500,96007870,10240,10240,10240,10240,0
20230824,185400,96007870,10240,10240,10240,10240,0
20230824,185300,96007870,10240,10240,10240,10240,0
20230824,185200,96007870,10240,10240,10240,10240,0
20230824,185100,96007870,10240,10240,10240,10240,0
20230824,185000,96007870,10240,10240,10240,10240,0
20230824,184900,96007870,10240,10240,10240,10240,0
20230824,184800,96007870,10240,10240,10240,10240,0
20230824,184700,96007870,10240,10240,10240,10240,0
20230824,184600,96007870,10240,10240,10240,10240,0
20230824,184500,96007870,10240,10240,10240,10240,0
20230824,184400,96007870,10240,10240,10240,10240,0
20230824,184300,96007870,10240,10240,10240,10240,0
20230824,184200,96007870,10240,10240,10240,10240,0
20230824,184100,96007870,10240,10240,10240,10240,0
20230824,184000,96007870,10240,10240,10240,10240,0
20230824,183900,96007870,10240,10240,10240,10240,0
20230824,183800,96007870,10240,10240,10240,10240,0
20230824,183700,96007870,10240,10240,10240,10240,0
20230824,183600,96007870,10240,10240,10240,10240,0
20230824,183500,96007870,10240,10240,10240,10240,0
20230824,183400,96007870,10240,10240,10240,10240,0
20230824,183300,96007870,10240,10240,10240,10240,0
20230824,183200,96007870,10240,10240,10240,10240,31
20230824,183100,96007870,10240,10240,10240,10240,0
20230824,183000,96007870,10240,10240,10240,10240,0
20230824,182900,96007870,10240,10240,10240,10240,0
20230824,182800,96007870,10240,10240,10240,10240,0
20230824,182700,96007870,10240,10240,10240,10240,0
20230824,182600,96007870,10240,10240,10240,10240,0
20230824,182500,96007870,10240,10240,10240,10240,0
20230824,182400,96007870,10240,10240,10240,10240,0
20230824,182300,96007870,10240,10240,10240,10240,0
20230824,182200,96007870,10240,10240,10240,10240,0
20230824,182100,96007870,10240,10240,10240,10240,0
20230824,182000,96007870,10240,10240,10240,10240,0
20230824,181900,96007870,10240,10240,10240,10240,0
20230824,181800,96007870,10240,10240,10240,10240,0
20230824,181700,96007870,10240,10240,10240,10240,0
20230824,181600,96007870,10240,10240,10240,10240,0
20230824,181500,96007870,10240,10240,10240,10240,0
20230824,181400,96007870,10240,10240,10240,10240,0
20230824,181300,96007870,10240,10240,10240,10240,0
20230824,181200,96007870,10240,10240,10240,10240,0
20230824,181100,96007870,10240,10240,10240,10240,0
20230824,181000,96007870,10240,10240,10240,10240,0
20230824,180900,96007870,10240,10240,10240,10240,0
20230824,180800,96007870,10240,10240,10240,10240,0
20230824,180700,96007870,10240,10240,10240,10240,0
20230824,180600,96007870,10240,10240,10240,10240,0
20230824,180500,96007870,10240,10240,10240,10240,0
20230824,180400,96007870,10240,10240,10240,10240,0
20230824,180300,96007870,10240,10240,10240,10240,0
20230824,180200,96007870,10240,10240,10240,10240,31
20230824,180100,96007870,10240,10240,10240,10240,0
20230824,180000,96007870,10240,10240,10240,10240,0
20230824,175900,96007870,10240,10240,10240,10240,0
20230824,175800,96007870,10240,10240,10240,10240,0
20230824,175700,96007870,10240,10240,10240,10240,0
20230824,175600,96007870,10240,10240,10240,10240,0
20230824,175500,96007870,10240,10240,10240,10240,0
20230824,175400,96007870,10240,10240,10240,10240,0
20230824,175300,96007870,10240,10240,10240,10240,0
20230824,175200,96007870,10240,10240,10240,10240,0
20230824,175100,96007870,10240,10240,10240,10240,0
20230824,175000,96007870,10240,10240,10240,10240,0
20230824,174900,96007870,10240,10240,10240,10240,0
20230824,174800,96007870,10240,10240,10240,10240,0
20230824,174700,96007870,10240,10240,10240,10240,0
20230824,174600,96007870,10240,10240,10240,10240,0
20230824,174500,96007870,10240,10240,10240,10240,0
20230824,174400,96007870,10240,10240,10240,10240,0
20230824,174300,96007870,10240,10240,10240,10240,0
20230824,174200,96007870,10240,10240,10240,10240,0
20230824,174100,96007870,10240,10240,10240,10240,0
20230824,174000,96007870,10240,10240,10240,10240,0
20230824,173900,96007870,10240,10240,10240,10240,0
20230824,173800,96007870,10240,10240,10240,10240,0
20230824,173700,96007870,10240,10240,10240,10240,0
20230824,173600,96007870,10240,10240,10240,10240,0
20230824,173500,96007870,10240,10240,10240,10240,0
20230824,173400,96007870,10240,10240,10240,10240,0
20230824,173300,96007870,10240,10240,10240,10240,0
20230824,173200,96007870,10240,10240,10240,10240,31
20230824,173100,96007870,10240,10240,10240,10240,0
20230824,173000,96007870,10240,10240,10240,10240,0
20230824,172900,96007870,10240,10240,10240,10240,0
20230824,172800,96007870,10240,10240,10240,10240,0
20230824,172700,96007870,10240,10240,10240,10240,0
20230824,172600,96007870,10240,10240,10240,10240,0
20230824,172500,96007870,10240,10240,10240,10240,0
20230824,172400,96007870,10240,10240,10240,10240,0
20230824,172300,96007870,10240,10240,10240,10240,0
20230824,172200,96007870,10240,10240,10240,10240,0
20230824,172100,96007870,10240,10240,10240,10240,0
20230824,172000,96007870,10240,10240,10240,10240,0
20230824,171900,96007870,10240,10240,10240,10240,0
20230824,171800,96007870,10240,10240,10240,10240,0
20230824,171700,96007870,10240,10240,10240,10240,0
20230824,171600,96007870,10240,10240,10240,10240,0
20230824,171500,96007870,10240,10240,10240,10240,0
20230824,171400,96007870,10240,10240,10240,10240,0
20230824,171300,96007870,10240,10240,10240,10240,0
20230824,171200,96007870,10240,10240,10240,10240,0
20230824,171100,96007870,10240,10240,10240,10240,0
20230824,171000,96007870,10240,10240,10240,10240,0
20230824,170900,96007870,10240,10240,10240,10240,0
20230824,170800,96007870,10240,10240,10240,10240,0
20230824,170700,96007870,10240,10240,10240,10240,0
20230824,170600,96007870,10240,10240,10240,10240,0
20230824,170500,96007870,10240,10240,10240,10240,0
20230824,170400,96007870,10240,10240,10240,10240,0
20230824,170300,96007870,10240,10240,10240,10240,0
20230824,170200,96007870,10240,10240,10240,10240,31
20230824,170100,96007870,10240,10240,10240,10240,0
20230824,170000,96007870,10240,10240,10240,10240,0
20230824,165900,96007870,10240,10240,10240,10240,0
20230824,165800,96007870,10240,10240,10240,10240,0
20230824,165700,96007870,10240,10240,10240,10240,0
20230824,165600,96007870,10240,10240,10240,10240,0
20230824,165500,96007870,10240,10240,10240,10240,0
20230824,165400,96007870,10240,10240,10240,10240,0
20230824,165300,96007870,10240,10240,10240,10240,0
20230824,165200,96007870,10240,10240,10240,10240,0
20230824,165100,96007870,10240,10240,10240,10240,0
20230824,165000,96007870,10240,10240,10240,10240,0
20230824,164900,96007870,10240,10240,10240,10240,0
20230824,164800,96007870,10240,10240,10240,10240,0
20230824,164700,96007870,10240,10240,10240,10240,0
20230824,164600,96007870,10240,10240,10240,10240,0
20230824,164500,96007870,10240,10240,10240,10240,0
20230824,164400,96007870,10240,10240,10240,10240,0
20230824,164300,96007870,10240,10240,10240,10240,0
20230824,164200,96007870,10240,10240,10240,10240,0
20230824,164100,96007870,10240,10240,10240,10240,0
20230824,164000,96007870,10240,10240,10240,10240,0
20230824,163900,96007870,10240,10240,10240,10240,0
20230824,163800,96007870,10240,10240,10240,10240,0
20230824,163700,96007870,10240,10240,10240,10240,0
20230824,163600,96007870,10240,10240,10240,10240,0
20230824,163500,96007870,10240,10240,10240,10240,0
20230824,163400,96007870,10240,10240,10240,10240,0
20230824,163300,96007870,10240,10240,10240,10240,0
20230824,163200,96007870,10240,10240,10240,10240,31
20230824,163100,96007870,10240,10240,10240,10240,0
20230824,163000,96007870,10240,10240,10240,10240,0
20230824,162900,96007870,10240,10240,10240,10240,0
20230824,162800,96007870,10240,10240,10240,10240,0
20230824,162700,96007870,10240,10240,10240,10240,0
20230824,162600,96007870,10240,10240,10240,10240,0
20230824,162500,96007870,10240,10240,10240,10240,0
20230824,162400,96007870,10240,10240,10240,10240,0
20230824,162300,96007870,10240,10240,10240,10240,0
20230824,162200,96007870,10240,10240,10240,10240,0
20230824,162100,96007870,10240,10240,10240,10240,0
20230824,162000,96007870,10240,10240,10240,10240,0
20230824,161900,96007870,10240,10240,10240,10240,0
20230824,161800,96007870,10240,10240,10240,10240,0
20230824,161700,96007870,10240,10240,10240,10240,0
20230824,161600,96007870,10240,10240,10240,10240,0
20230824,161500,96007870,10240,10240,10240,10240,0
20230824,161400,96007870,10240,10240,10240,10240,0
20230824,161300,96007870,10240,10240,10240,10240,0
20230824,161200,96007870,10240,10240,10240,10240,0
20230824,161100,96007870,10240,10240,10240,10240,0
20230824,161000,96007870,10240,10240,10240,10240,0
20230824,160900,96007870,10240,10240,10240,10240,0
20230824,160800,96007870,10240,10240,10240,10240,0
20230824,160700,96007870,10240,10240,10240,10240,0
20230824,160600,96007870,10240,10240,10240,10240,0
20230824,160500,96007870,10240,10240,10240,10240,0
20230824,160400,96007870,10240,10240,10240,10240,0
20230824,160300,96007870,10240,10240,10240,10240,0
20230824,160200,96007870,10240,10240,10240,10240,31
20230824,160100,96007870,10240,10240,10240,10240,0
20230824,160000,96007870,10240,10240,10240,10240,0
20230824,155900,96007870,10240,10240,10240,10240,0
20230824,155800,96007870,10240,10240,10240,10240,0
20230824,155700,96007870,10240,10240,10240,10240,0
20230824,155600,96007870,10240,10240,10240,10240,0
20230824,155500,96007870,10240,10240,10240,10240,0
20230824,155400,96007870,10240,10240,10240,10240,0
20230824,155300,96007870,10240,10240,10240,10240,0
20230824,155200,96007870,10240,10240,10240,10240,0
20230824,155100,96007870,10240,10240,10240,10240,0
20230824,155000,96007870,10240,10240,10240,10240,0
20230824,154900,96007870,10240,10240,10240,10240,0
20230824,154800,96007870,10240,10240,10240,10240,0
20230824,154700,96007870,10240,10240,10240,10240,0
20230824,154600,96007870,10240,10240,10240,10240,0
20230824,154500,96007870,10240,10240,10240,10240,0
20230824,154400,96007870,10240,10240,10240,10240,0
20230824,154300,96007870,10240,10240,10240,10240,0
20230824,154200,96007870,10240,10240,10240,10240,0
20230824,154100,96007870,10240,10240,10240,10240,0
20230824,154000,96007870,10240,10240,10240,10240,0
20230824,153900,96007870,10240,10240,10240,10240,0
20230824,153800,96007870,10240,10240,10240,10240,0
20230824,153700,96007870,10240,10240,10240,10240,0
20230824,153600,96007870,10240,10240,10240,10240,0
20230824,153500,96007870,10240,10240,10240,10240,0
20230824,153400,96007870,10240,10240,10240,10240,0
20230824,153300,96007870,10240,10240,10240,10240,0
20230824,153200,96007870,10240,10240,10240,10240,31
20230824,153100,96007870,10240,10240,10240,10240,0
20230824,153000,96007870,10240,10240,10240,10240,31
20230824,152900,95690430,10250,10250,10250,10250,0
20230824,152800,95690430,10250,10250,10250,10250,0
20230824,152700,95690430,10250,10250,10250,10250,0
20230824,152600,95690430,10250,10250,10250,10250,0
20230824,152500,95690430,10250,10250,10250,10250,0
20230824,152400,95690430,10250,10250,10250,10250,0
20230824,152300,95690430,10250,10250,10250,10250,0
20230824,152200,95690430,10250,10250,10250,10250,0
20230824,152100,95690430,10250,10250,10250,10250,0
20230824,152000,95690430,10250,10250,10250,10250,0
20230824,151900,95690430,10250,10250,10250,10250,0
20230824,151800,95690430,10250,10250,10250,10250,0
20230824,151700,95690430,10250,10250,10250,10250,230
20230824,151600,93332930,10250,10250,10250,10250,0
20230824,151500,93332930,10250,10250,10250,10250,0
20230824,151400,93332930,10250,10250,10250,10250,0
20230824,151300,93332930,10250,10250,10250,10250,0
20230824,151200,93332930,10250,10250,10250,10250,0
20230824,151100,93332930,10250,10250,10250,10250,2
20230824,151000,93312430,10260,10260,10260,10260,0
20230824,150900,93312430,10260,10260,10260,10260,2
20230824,150800,93291910,10260,10260,10260,10260,1
20230824,150700,93281650,10260,10260,10260,10260,10
20230824,150600,93179050,10260,10260,10260,10260,53
20230824,150500,92635270,10270,10270,10270,10270,0
20230824,150400,92635270,10270,10270,10270,10270,9
20230824,150300,92542840,10270,10270,10270,10270,0
20230824,150200,92542840,10270,10270,10270,10270,30
20230824,150100,92234740,10270,10270,10270,10270,0
20230824,150000,92234740,10270,10270,10270,10270,0
20230824,145900,92234740,10270,10270,10270,10270,1
20230824,145800,92224470,10270,10270,10270,10270,1
20230824,145700,92214200,10260,10260,10260,10260,50
20230824,145600,91701200,10270,10270,10270,10270,11
20230824,145500,91588230,10270,10270,10270,10270,0
20230824,145400,91588230,10270,10270,10270,10270,0
20230824,145300,91588230,10270,10270,10270,10270,0
20230824,145200,91588230,10270,10270,10270,10270,12
20230824,145100,91464990,10270,10270,10270,10270,1
20230824,145000,91454720,10270,10270,10270,10270,0
20230824,144900,91454720,10270,10270,10270,10270,0
20230824,144800,91454720,10270,10270,10270,10270,0
20230824,144700,91454720,10270,10270,10270,10270,0
20230824,144600,91454720,10270,10270,10270,10270,0
20230824,144500,91454720,10270,10270,10270,10270,0
20230824,144400,91454720,10270,10270,10270,10270,0
20230824,144300,91454720,10270,10270,10270,10270,1
20230824,144200,91444450,10270,10270,10270,10270,0
20230824,144100,91444450,10270,10270,10270,10270,0
20230824,144000,91444450,10270,10270,10270,10270,0
20230824,143900,91444450,10270,10270,10270,10270,50
20230824,143800,90930950,10230,10260,10260,10230,500
20230824,143700,85805130,10270,10270,10270,10270,0
20230824,143600,85805130,10270,10270,10270,10270,50
20230824,143500,85291630,10270,10270,10270,10270,0
20230824,143400,85291630,10270,10270,10270,10270,1
20230824,143300,85281360,10270,10270,10270,10270,0
20230824,143200,85281360,10270,10270,10270,10270,0
20230824,143100,85281360,10270,10270,10270,10270,0
20230824,143000,85281360,10270,10270,10270,10270,1
20230824,142900,85271090,10270,10270,10270,10270,1
20230824,142800,85260820,10260,10260,10260,10260,0
20230824,142700,85260820,10260,10260,10260,10260,0
20230824,142600,85260820,10260,10260,10260,10260,0
20230824,142500,85260820,10260,10260,10260,10260,210
20230824,142400,83106220,10270,10270,10270,10270,0
20230824,142300,83106220,10270,10270,10270,10270,0
20230824,142200,83106220,10270,10270,10270,10270,0
20230824,142100,83106220,10270,10270,10270,10270,1
20230824,142000,83095950,10260,10260,10260,10260,0
20230824,141900,83095950,10260,10260,10260,10260,0
20230824,141800,83095950,10260,10260,10260,10260,0
20230824,141700,83095950,10260,10260,10260,10260,0
20230824,141600,83095950,10260,10260,10260,10260,0
20230824,141500,83095950,10260,10260,10260,10260,0
20230824,141400,83095950,10260,10260,10260,10260,3
20230824,141300,83065170,10260,10260,10260,10260,0
20230824,141200,83065170,10260,10260,10260,10260,0
20230824,141100,83065170,10260,10260,10260,10260,0
20230824,141000,83065170,10260,10260,10260,10260,0
20230824,140900,83065170,10260,10260,10260,10260,0
20230824,140800,83065170,10260,10260,10260,10260,0
20230824,140700,83065170,10260,10260,10260,10260,0
20230824,140600,83065170,10260,10260,10260,10260,0
20230824,140500,83065170,10260,10260,10260,10260,20
20230824,140400,82859970,10260,10270,10270,10260,149
20230824,140300,81331000,10270,10270,10270,10270,0
20230824,140200,81331000,10270,10270,10270,10270,0
20230824,140100,81331000,10270,10270,10270,10270,0
20230824,140000,81331000,10270,10270,10270,10270,10
20230824,135900,81228300,10270,10270,10270,10270,0
20230824,135800,81228300,10270,10270,10270,10270,0
20230824,135700,81228300,10270,10270,10270,10270,0
20230824,135600,81228300,10270,10270,10270,10270,10
20230824,135500,81125600,10280,10280,10280,10280,0
20230824,135400,81125600,10280,10280,10280,10280,0
20230824,135300,81125600,10280,10280,10280,10280,0
20230824,135200,81125600,10280,10280,10280,10280,7
20230824,135100,81053640,10270,10270,10270,10270,5
20230824,135000,81002290,10270,10270,10270,10270,0
20230824,134900,81002290,10270,10270,10270,10270,0
20230824,134800,81002290,10270,10270,10270,10270,0
20230824,134700,81002290,10270,10270,10270,10270,0
20230824,134600,81002290,10270,10270,10270,10270,0
20230824,134500,81002290,10270,10270,10270,10270,0
20230824,134400,81002290,10270,10270,10270,10270,0
20230824,134300,81002290,10270,10270,10270,10270,0
20230824,134200,81002290,10270,10270,10270,10270,5
20230824,134100,80950940,10260,10260,10260,10260,0
20230824,134000,80950940,10260,10260,10260,10260,0
20230824,133900,80950940,10260,10260,10260,10260,0
20230824,133800,80950940,10260,10260,10260,10260,715
20230824,133700,73615040,10260,10260,10260,10260,20
20230824,133600,73409840,10260,10260,10260,10260,49
20230824,133500,72907100,10260,10260,10260,10260,0
20230824,133400,72907100,10260,10260,10260,10260,61
20230824,133300,72281240,10260,10260,10260,10260,0
20230824,133200,72281240,10260,10270,10270,10260,50
20230824,133100,71767980,10280,10280,10280,10280,0
20230824,133000,71767980,10280,10280,10280,10280,6
20230824,132900,71706300,10280,10280,10280,10280,0
20230824,132800,71706300,10280,10280,10280,10280,0
20230824,132700,71706300,10280,10280,10280,10280,0
20230824,132600,71706300,10280,10280,10280,10280,0
20230824,132500,71706300,10280,10280,10280,10280,0
20230824,132400,71706300,10280,10280,10280,10280,0
20230824,132300,71706300,10280,10280,10280,10280,0
20230824,132200,71706300,10280,10280,10280,10280,100
20230824,132100,70678300,10290,10300,10300,10290,60
20230824,132000,70060850,10290,10290,10290,10290,36
20230824,131900,69690410,10300,10300,10300,10300,6
20230824,131800,69628610,10300,10300,10300,10300,1
20230824,131700,69618310,10300,10300,10300,10300,0
20230824,131600,69618310,10300,10300,10300,10300,0
20230824,131500,69618310,10300,10300,10300,10300,0
20230824,131400,69618310,10300,10300,10300,10300,0
20230824,131300,69618310,10300,10300,10300,10300,110
20230824,131200,68485310,10300,10300,10300,10300,0
20230824,131100,68485310,10300,10300,10300,10300,0
20230824,131000,68485310,10300,10300,10300,10300,3
20230824,130900,68454410,10300,10300,10300,10300,0
20230824,130800,68454410,10300,10300,10300,10300,0
20230824,130700,68454410,10300,10300,10300,10300,0
20230824,130600,68454410,10300,10290,10300,10290,19
20230824,130500,68258740,10300,10300,10300,10300,0
20230824,130400,68258740,10300,10300,10300,10300,0
20230824,130300,68258740,10300,10300,10300,10300,0
20230824,130200,68258740,10300,10300,10300,10300,0
20230824,130100,68258740,10300,10300,10300,10300,0
20230824,130000,68258740,10300,10300,10300,10300,0
20230824,125900,68258740,10300,10300,10300,10300,0
20230824,125800,68258740,10300,10300,10300,10300,0
20230824,125700,68258740,10300,10300,10300,10300,0
20230824,125600,68258740,10300,10300,10300,10300,28
20230824,125500,67970340,10320,10320,10320,10320,0
20230824,125400,67970340,10320,10320,10320,10320,0
20230824,125300,67970340,10320,10320,10320,10320,1
20230824,125200,67960020,10320,10320,10320,10320,0
20230824,125100,67960020,10320,10320,10320,10320,0
20230824,125000,67960020,10320,10320,10320,10320,0
20230824,124900,67960020,10320,10320,10320,10320,0
20230824,124800,67960020,10320,10320,10320,10320,0
20230824,124700,67960020,10320,10320,10320,10320,1
20230824,124600,67949700,10310,10310,10310,10310,0
20230824,124500,67949700,10310,10310,10310,10310,10
20230824,124400,67846600,10310,10310,10310,10310,0
20230824,124300,67846600,10310,10300,10310,10300,123
20230824,124200,66579690,10300,10300,10300,10300,0
20230824,124100,66579690,10300,10300,10300,10300,0
20230824,124000,66579690,10300,10300,10300,10300,0
20230824,123900,66579690,10300,10300,10300,10300,0
20230824,123800,66579690,10300,10300,10300,10300,5
20230824,123700,66528190,10300,10300,10300,10300,110
20230824,123600,65395190,10300,10300,10300,10300,0
20230824,123500,65395190,10300,10300,10300,10300,1
20230824,123400,65384890,10290,10300,10300,10290,195
20230824,123300,63377790,10310,10310,10310,10310,0
20230824,123200,63377790,10310,10310,10310,10310,5
20230824,123100,63326240,10310,10320,10320,10310,34
20230824,123000,62975690,10320,10320,10320,10320,1
20230824,122900,62965370,10310,10310,10310,10310,0
20230824,122800,62965370,10310,10300,10310,10300,96
20230824,122700,61976530,10300,10300,10300,10300,0
20230824,122600,61976530,10300,10300,10300,10300,0
20230824,122500,61976530,10300,10300,10300,10300,21
20230824,122400,61760230,10300,10290,10300,10290,13
20230824,122300,61626450,10280,10280,10280,10280,0
20230824,122200,61626450,10280,10280,10280,10280,0
20230824,122100,61626450,10280,10280,10280,10280,3
20230824,122000,61595610,10280,10280,10280,10280,1
20230824,121900,61585330,10270,10270,10270,10270,0
20230824,121800,61585330,10270,10270,10270,10270,0
20230824,121700,61585330,10270,10270,10270,10270,0
20230824,121600,61585330,10270,10250,10270,10250,315
20230824,121500,58356560,10250,10250,10250,10250,31
20230824,121400,58038810,10230,10230,10230,10230,0
20230824,121300,58038810,10230,10230,10230,10230,0
20230824,121200,58038810,10230,10230,10230,10230,1191
20230824,121100,45854880,10220,10220,10220,10220,0
20230824,121000,45854880,10220,10220,10220,10220,0
20230824,120900,45854880,10220,10220,10220,10220,14
20230824,120800,45711800,10230,10230,10230,10230,0
20230824,120700,45711800,10230,10230,10230,10230,30
20230824,120600,45404900,10230,10230,10230,10230,3
20230824,120500,45374210,10230,10230,10230,10230,0
20230824,120400,45374210,10230,10230,10230,10230,0
20230824,120300,45374210,10230,10230,10230,10230,0
20230824,120200,45374210,10230,10230,10230,10230,0
20230824,120100,45374210,10230,10230,10230,10230,0
20230824,120000,45374210,10230,10230,10230,10230,0
20230824,115900,45374210,10230,10230,10230,10230,100
20230824,115800,44351210,10230,10230,10230,10230,0
20230824,115700,44351210,10230,10230,10230,10230,0
20230824,115600,44351210,10230,10230,10230,10230,1
20230824,115500,44340980,10230,10230,10230,10230,0
20230824,115400,44340980,10230,10230,10230,10230,0
20230824,115300,44340980,10230,10230,10230,10230,0
20230824,115200,44340980,10230,10230,10230,10230,0
20230824,115100,44340980,10230,10230,10230,10230,0
20230824,115000,44340980,10230,10230,10230,10230,0
20230824,114900,44340980,10230,10230,10230,10230,0
20230824,114800,44340980,10230,10230,10230,10230,2134
20230824,114700,22510160,10230,10230,10230,10230,0
20230824,114600,22510160,10230,10230,10230,10230,0
20230824,114500,22510160,10230,10230,10230,10230,0
20230824,114400,22510160,10230,10230,10230,10230,0
20230824,114300,22510160,10230,10230,10230,10230,0
20230824,114200,22510160,10230,10230,10230,10230,0
20230824,114100,22510160,10230,10230,10230,10230,0
20230824,114000,22510160,10230,10230,10230,10230,5
20230824,113900,22459010,10230,10230,10230,10230,11
20230824,113800,22346480,10230,10230,10230,10230,0
20230824,113700,22346480,10230,10230,10230,10230,1
20230824,113600,22336250,10230,10230,10230,10230,0
20230824,113500,22336250,10230,10230,10230,10230,6
20230824,113400,22274870,10230,10230,10230,10230,0
20230824,113300,22274870,10230,10230,10230,10230,0
20230824,113200,22274870,10230,10230,10230,10230,0
20230824,113100,22274870,10230,10230,10230,10230,0
20230824,113000,22274870,10230,10230,10230,10230,0
20230824,112900,22274870,10230,10230,10230,10230,1
20230824,112800,22264640,10230,10230,10230,10230,0
20230824,112700,22264640,10230,10230,10230,10230,0
20230824,112600,22264640,10230,10230,10230,10230,0
20230824,112500,22264640,10230,10230,10230,10230,0
20230824,112400,22264640,10230,10230,10230,10230,0
20230824,112300,22264640,10230,10230,10230,10230,0
20230824,112200,22264640,10230,10230,10230,10230,0
20230824,112100,22264640,10230,10230,10230,10230,0
20230824,112000,22264640,10230,10230,10230,10230,0
20230824,111900,22264640,10230,10230,10230,10230,0
20230824,111800,22264640,10230,10230,10230,10230,0
20230824,111700,22264640,10230,10230,10230,10230,0
20230824,111600,22264640,10230,10230,10230,10230,0
20230824,111500,22264640,10230,10230,10230,10230,0
20230824,111400,22264640,10230,10230,10230,10230,0
20230824,111300,22264640,10230,10230,10230,10230,0
20230824,111200,22264640,10230,10230,10230,10230,11
20230824,111100,22152110,10230,10230,10230,10230,6
20230824,111000,22090730,10230,10230,10230,10230,0
20230824,110900,22090730,10230,10230,10230,10230,10
20230824,110800,21988430,10230,10230,10230,10230,1
20230824,110700,21978200,10220,10220,10220,10220,0
20230824,110600,21978200,10220,10220,10220,10220,0
20230824,110500,21978200,10220,10220,10220,10220,100
20230824,110400,20956200,10220,10220,10220,10220,0
20230824,110300,20956200,10220,10220,10220,10220,0
20230824,110200,20956200,10220,10220,10220,10220,0
20230824,110100,20956200,10220,10220,10220,10220,0
20230824,110000,20956200,10220,10220,10220,10220,50
20230824,105900,20445200,10220,10240,10240,10220,692
20230824,105800,13365180,10230,10230,10230,10230,0
20230824,105700,13365180,10230,10230,10230,10230,0
20230824,105600,13365180,10230,10230,10230,10230,0
20230824,105500,13365180,10230,10240,10240,10230,100
20230824,105400,12341520,10250,10250,10250,10250,0
20230824,105300,12341520,10250,10250,10250,10250,0
20230824,105200,12341520,10250,10250,10250,10250,0
20230824,105100,12341520,10250,10250,10250,10250,0
20230824,105000,12341520,10250,10250,10250,10250,10
20230824,104900,12239020,10240,10240,10240,10240,0
20230824,104800,12239020,10240,10240,10240,10240,2
20230824,104700,12218540,10250,10250,10250,10250,97
20230824,104600,11224290,10250,10250,10250,10250,0
20230824,104500,11224290,10250,10250,10250,10250,0
20230824,104400,11224290,10250,10250,10250,10250,1
20230824,104300,11214040,10240,10240,10240,10240,0
20230824,104200,11214040,10240,10240,10240,10240,0
20230824,104100,11214040,10240,10240,10240,10240,0
20230824,104000,11214040,10240,10240,10240,10240,1
20230824,103900,11203800,10240,10240,10240,10240,51
20230824,103800,10681560,10240,10240,10240,10240,3
20230824,103700,10650840,10250,10250,10250,10250,0
20230824,103600,10650840,10250,10250,10250,10250,1
20230824,103500,10640590,10250,10250,10250,10250,4
20230824,103400,10599590,10240,10240,10240,10240,0
20230824,103300,10599590,10240,10240,10240,10240,0
20230824,103200,10599590,10240,10240,10240,10240,0
20230824,103100,10599590,10240,10240,10240,10240,0
20230824,103000,10599590,10240,10240,10240,10240,0
20230824,102900,10599590,10240,10240,10240,10240,0
20230824,102800,10599590,10240,10240,10240,10240,0
20230824,102700,10599590,10240,10240,10240,10240,0
20230824,102600,10599590,10240,10240,10240,10240,10
20230824,102500,10497190,10250,10250,10250,10250,0
20230824,102400,10497190,10250,10250,10250,10250,0
20230824,102300,10497190,10250,10250,10250,10250,0
20230824,102200,10497190,10250,10250,10250,10250,0
20230824,102100,10497190,10250,10250,10250,10250,1
20230824,102000,10486940,10250,10250,10250,10250,0
20230824,101900,10486940,10250,10250,10250,10250,0
20230824,101800,10486940,10250,10250,10250,10250,0
20230824,101700,10486940,10250,10250,10250,10250,0
20230824,101600,10486940,10250,10250,10250,10250,0
20230824,101500,10486940,10250,10250,10250,10250,0
20230824,101400,10486940,10250,10250,10250,10250,0
20230824,101300,10486940,10250,10250,10250,10250,1
20230824,101200,10476690,10250,10250,10250,10250,0
20230824,101100,10476690,10250,10250,10250,10250,50
20230824,101000,9964190,10240,10240,10240,10240,0
20230824,100900,9964190,10240,10240,10240,10240,0
20230824,100800,9964190,10240,10240,10240,10240,1
20230824,100700,9953950,10230,10240,10240,10230,228
20230824,100600,7620470,10250,10250,10250,10250,0
20230824,100500,7620470,10250,10250,10250,10250,0
20230824,100400,7620470,10250,10250,10250,10250,0
20230824,100300,7620470,10250,10250,10250,10250,0
20230824,100200,7620470,10250,10250,10250,10250,0
20230824,100100,7620470,10250,10250,10250,10250,0
20230824,100000,7620470,10250,10250,10250,10250,0
20230824,095900,7620470,10250,10250,10250,10250,0
20230824,095800,7620470,10250,10250,10250,10250,0
20230824,095700,7620470,10250,10250,10250,10250,0
20230824,095600,7620470,10250,10250,10250,10250,3
20230824,095500,7589720,10240,10240,10240,10240,0
20230824,095400,7589720,10240,10240,10240,10240,0
20230824,095300,7589720,10240,10240,10240,10240,0
20230824,095200,7589720,10240,10240,10240,10240,0
20230824,095100,7589720,10240,10240,10240,10240,0
20230824,095000,7589720,10240,10240,10240,10240,1
20230824,094900,7579480,10250,10250,10250,10250,1
20230824,094800,7569230,10250,10250,10250,10250,0
20230824,094700,7569230,10250,10250,10250,10250,0
20230824,094600,7569230,10250,10250,10250,10250,0
20230824,094500,7569230,10250,10250,10250,10250,0
20230824,094400,7569230,10250,10250,10250,10250,0
20230824,094300,7569230,10250,10250,10250,10250,1
20230824,094200,7558980,10240,10240,10240,10240,0
20230824,094100,7558980,10240,10240,10240,10240,0
20230824,094000,7558980,10240,10230,10240,10230,14
20230824,093900,7415690,10240,10240,10240,10240,200
20230824,093800,5367690,10240,10240,10240,10240,6
20230824,093700,5306250,10240,10250,10250,10240,14
20230824,093600,5162850,10250,10250,10250,10250,10
20230824,093500,5060350,10250,10250,10250,10250,2
20230824,093400,5039850,10250,10250,10250,10250,0
20230824,093300,5039850,10250,10250,10250,10250,1
20230824,093200,5029600,10240,10240,10240,10240,2
20230824,093100,5009120,10240,10250,10250,10240,11
20230824,093000,4896380,10250,10250,10250,10250,2
20230824,092900,4875880,10250,10250,10250,10250,0
20230824,092800,4875880,10250,10250,10250,10250,0
20230824,092700,4875880,10250,10250,10250,10250,0
20230824,092600,4875880,10250,10250,10250,10250,0
20230824,092500,4875880,10250,10250,10250,10250,0
20230824,092400,4875880,10250,10250,10250,10250,57
20230824,092300,4291630,10250,10250,10250,10250,100
20230824,092200,3266630,10240,10240,10240,10240,10
20230824,092100,3164230,10240,10240,10240,10240,0
20230824,092000,3164230,10240,10240,10240,10240,0
20230824,091900,3164230,10240,10240,10240,10240,5
20230824,091800,3113030,10250,10250,10250,10250,10
20230824,091700,3010530,10250,10250,10250,10250,0
20230824,091600,3010530,10250,10250,10250,10250,0
20230824,091500,3010530,10250,10250,10250,10250,0
20230824,091400,3010530,10250,10250,10250,10250,0
20230824,091300,3010530,10250,10250,10250,10250,0
20230824,091200,3010530,10250,10250,10250,10250,0
20230824,091100,3010530,10250,10250,10250,10250,99
20230824,091000,1995780,10240,10240,10240,10240,10
20230824,090900,1893380,10240,10240,10240,10240,0
20230824,090800,1893380,10240,10240,10240,10240,0
20230824,090700,1893380,10240,10240,10240,10240,0
20230824,090600,1893380,10240,10240,10240,10240,2
20230824,090500,1872900,10190,10190,10190,10190,0
20230824,090400,1872900,10190,10230,10230,10190,90
20230824,090300,953050,10250,10250,10250,10250,0
20230824,090200,953050,10250,10250,10250,10250,0
20230824,090100,953050,10250,10250,10250,10250,0
20230824,090000,953050,10250,10250,10250,10230,93