KissMeData/083550/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193800,47369000,5080,5080,5080,5080,403
20230822,193700,47369000,5080,5080,5080,5080,0
20230822,193600,47369000,5080,5080,5080,5080,0
20230822,193500,47369000,5080,5080,5080,5080,0
20230822,193400,47369000,5080,5080,5080,5080,0
20230822,193300,47369000,5080,5080,5080,5080,0
20230822,193200,47369000,5080,5080,5080,5080,0
20230822,193100,47369000,5080,5080,5080,5080,0
20230822,193000,47369000,5080,5080,5080,5080,0
20230822,192900,47369000,5080,5080,5080,5080,0
20230822,192800,47369000,5080,5080,5080,5080,0
20230822,192700,47369000,5080,5080,5080,5080,0
20230822,192600,47369000,5080,5080,5080,5080,0
20230822,192500,47369000,5080,5080,5080,5080,0
20230822,192400,47369000,5080,5080,5080,5080,0
20230822,192300,47369000,5080,5080,5080,5080,0
20230822,192200,47369000,5080,5080,5080,5080,0
20230822,192100,47369000,5080,5080,5080,5080,0
20230822,192000,47369000,5080,5080,5080,5080,0
20230822,191900,47369000,5080,5080,5080,5080,0
20230822,191800,47369000,5080,5080,5080,5080,0
20230822,191700,47369000,5080,5080,5080,5080,0
20230822,191600,47369000,5080,5080,5080,5080,0
20230822,191500,47369000,5080,5080,5080,5080,0
20230822,191400,47369000,5080,5080,5080,5080,0
20230822,191300,47369000,5080,5080,5080,5080,0
20230822,191200,47369000,5080,5080,5080,5080,0
20230822,191100,47369000,5080,5080,5080,5080,0
20230822,191000,47369000,5080,5080,5080,5080,0
20230822,190900,47369000,5080,5080,5080,5080,0
20230822,190800,47369000,5080,5080,5080,5080,403
20230822,190700,47369000,5080,5080,5080,5080,0
20230822,190600,47369000,5080,5080,5080,5080,0
20230822,190500,47369000,5080,5080,5080,5080,0
20230822,190400,47369000,5080,5080,5080,5080,0
20230822,190300,47369000,5080,5080,5080,5080,0
20230822,190200,47369000,5080,5080,5080,5080,0
20230822,190100,47369000,5080,5080,5080,5080,0
20230822,190000,47369000,5080,5080,5080,5080,0
20230822,185900,47369000,5080,5080,5080,5080,0
20230822,185800,47369000,5080,5080,5080,5080,0
20230822,185700,47369000,5080,5080,5080,5080,0
20230822,185600,47369000,5080,5080,5080,5080,0
20230822,185500,47369000,5080,5080,5080,5080,0
20230822,185400,47369000,5080,5080,5080,5080,0
20230822,185300,47369000,5080,5080,5080,5080,0
20230822,185200,47369000,5080,5080,5080,5080,0
20230822,185100,47369000,5080,5080,5080,5080,0
20230822,185000,47369000,5080,5080,5080,5080,0
20230822,184900,47369000,5080,5080,5080,5080,0
20230822,184800,47369000,5080,5080,5080,5080,0
20230822,184700,47369000,5080,5080,5080,5080,0
20230822,184600,47369000,5080,5080,5080,5080,0
20230822,184500,47369000,5080,5080,5080,5080,0
20230822,184400,47369000,5080,5080,5080,5080,0
20230822,184300,47369000,5080,5080,5080,5080,0
20230822,184200,47369000,5080,5080,5080,5080,0
20230822,184100,47369000,5080,5080,5080,5080,0
20230822,184000,47369000,5080,5080,5080,5080,0
20230822,183900,47369000,5080,5080,5080,5080,0
20230822,183800,47369000,5080,5080,5080,5080,403
20230822,183700,47369000,5080,5080,5080,5080,0
20230822,183600,47369000,5080,5080,5080,5080,0
20230822,183500,47369000,5080,5080,5080,5080,0
20230822,183400,47369000,5080,5080,5080,5080,0
20230822,183300,47369000,5080,5080,5080,5080,0
20230822,183200,47369000,5080,5080,5080,5080,0
20230822,183100,47369000,5080,5080,5080,5080,0
20230822,183000,47369000,5080,5080,5080,5080,0
20230822,182900,47369000,5080,5080,5080,5080,0
20230822,182800,47369000,5080,5080,5080,5080,0
20230822,182700,47369000,5080,5080,5080,5080,0
20230822,182600,47369000,5080,5080,5080,5080,0
20230822,182500,47369000,5080,5080,5080,5080,0
20230822,182400,47369000,5080,5080,5080,5080,0
20230822,182300,47369000,5080,5080,5080,5080,0
20230822,182200,47369000,5080,5080,5080,5080,0
20230822,182100,47369000,5080,5080,5080,5080,0
20230822,182000,47369000,5080,5080,5080,5080,0
20230822,181900,47369000,5080,5080,5080,5080,0
20230822,181800,47369000,5080,5080,5080,5080,0
20230822,181700,47369000,5080,5080,5080,5080,0
20230822,181600,47369000,5080,5080,5080,5080,0
20230822,181500,47369000,5080,5080,5080,5080,0
20230822,181400,47369000,5080,5080,5080,5080,0
20230822,181300,47369000,5080,5080,5080,5080,0
20230822,181200,47369000,5080,5080,5080,5080,0
20230822,181100,47369000,5080,5080,5080,5080,0
20230822,181000,47369000,5080,5080,5080,5080,0
20230822,180900,47369000,5080,5080,5080,5080,0
20230822,180800,47369000,5080,5080,5080,5080,403
20230822,180700,47369000,5080,5080,5080,5080,0
20230822,180600,47369000,5080,5080,5080,5080,0
20230822,180500,47369000,5080,5080,5080,5080,0
20230822,180400,47369000,5080,5080,5080,5080,0
20230822,180300,47369000,5080,5080,5080,5080,0
20230822,180200,47369000,5080,5080,5080,5080,0
20230822,180100,47369000,5080,5080,5080,5080,0
20230822,180000,47369000,5080,5080,5080,5080,0
20230822,175900,47369000,5080,5080,5080,5080,0
20230822,175800,47369000,5080,5080,5080,5080,0
20230822,175700,47369000,5080,5080,5080,5080,0
20230822,175600,47369000,5080,5080,5080,5080,0
20230822,175500,47369000,5080,5080,5080,5080,0
20230822,175400,47369000,5080,5080,5080,5080,0
20230822,175300,47369000,5080,5080,5080,5080,0
20230822,175200,47369000,5080,5080,5080,5080,0
20230822,175100,47369000,5080,5080,5080,5080,0
20230822,175000,47369000,5080,5080,5080,5080,0
20230822,174900,47369000,5080,5080,5080,5080,0
20230822,174800,47369000,5080,5080,5080,5080,0
20230822,174700,47369000,5080,5080,5080,5080,0
20230822,174600,47369000,5080,5080,5080,5080,0
20230822,174500,47369000,5080,5080,5080,5080,0
20230822,174400,47369000,5080,5080,5080,5080,0
20230822,174300,47369000,5080,5080,5080,5080,0
20230822,174200,47369000,5080,5080,5080,5080,0
20230822,174100,47369000,5080,5080,5080,5080,0
20230822,174000,47369000,5080,5080,5080,5080,0
20230822,173900,47369000,5080,5080,5080,5080,0
20230822,173800,47369000,5080,5080,5080,5080,403
20230822,173700,47369000,5080,5080,5080,5080,0
20230822,173600,47369000,5080,5080,5080,5080,0
20230822,173500,47369000,5080,5080,5080,5080,0
20230822,173400,47369000,5080,5080,5080,5080,0
20230822,173300,47369000,5080,5080,5080,5080,0
20230822,173200,47369000,5080,5080,5080,5080,0
20230822,173100,47369000,5080,5080,5080,5080,0
20230822,173000,47369000,5080,5080,5080,5080,0
20230822,172900,47369000,5080,5080,5080,5080,0
20230822,172800,47369000,5080,5080,5080,5080,0
20230822,172700,47369000,5080,5080,5080,5080,0
20230822,172600,47369000,5080,5080,5080,5080,0
20230822,172500,47369000,5080,5080,5080,5080,0
20230822,172400,47369000,5080,5080,5080,5080,0
20230822,172300,47369000,5080,5080,5080,5080,0
20230822,172200,47369000,5080,5080,5080,5080,0
20230822,172100,47369000,5080,5080,5080,5080,0
20230822,172000,47369000,5080,5080,5080,5080,0
20230822,171900,47369000,5080,5080,5080,5080,0
20230822,171800,47369000,5080,5080,5080,5080,0
20230822,171700,47369000,5080,5080,5080,5080,0
20230822,171600,47369000,5080,5080,5080,5080,0
20230822,171500,47369000,5080,5080,5080,5080,0
20230822,171400,47369000,5080,5080,5080,5080,0
20230822,171300,47369000,5080,5080,5080,5080,0
20230822,171200,47369000,5080,5080,5080,5080,0
20230822,171100,47369000,5080,5080,5080,5080,0
20230822,171000,47369000,5080,5080,5080,5080,0
20230822,170900,47369000,5080,5080,5080,5080,0
20230822,170800,47369000,5080,5080,5080,5080,403
20230822,170700,47369000,5080,5080,5080,5080,0
20230822,170600,47369000,5080,5080,5080,5080,0
20230822,170500,47369000,5080,5080,5080,5080,0
20230822,170400,47369000,5080,5080,5080,5080,0
20230822,170300,47369000,5080,5080,5080,5080,0
20230822,170200,47369000,5080,5080,5080,5080,0
20230822,170100,47369000,5080,5080,5080,5080,0
20230822,170000,47369000,5080,5080,5080,5080,0
20230822,165900,47369000,5080,5080,5080,5080,0
20230822,165800,47369000,5080,5080,5080,5080,0
20230822,165700,47369000,5080,5080,5080,5080,0
20230822,165600,47369000,5080,5080,5080,5080,0
20230822,165500,47369000,5080,5080,5080,5080,0
20230822,165400,47369000,5080,5080,5080,5080,0
20230822,165300,47369000,5080,5080,5080,5080,0
20230822,165200,47369000,5080,5080,5080,5080,0
20230822,165100,47369000,5080,5080,5080,5080,0
20230822,165000,47369000,5080,5080,5080,5080,0
20230822,164900,47369000,5080,5080,5080,5080,0
20230822,164800,47369000,5080,5080,5080,5080,0
20230822,164700,47369000,5080,5080,5080,5080,0
20230822,164600,47369000,5080,5080,5080,5080,0
20230822,164500,47369000,5080,5080,5080,5080,0
20230822,164400,47369000,5080,5080,5080,5080,0
20230822,164300,47369000,5080,5080,5080,5080,0
20230822,164200,47369000,5080,5080,5080,5080,0
20230822,164100,47369000,5080,5080,5080,5080,0
20230822,164000,47369000,5080,5080,5080,5080,0
20230822,163900,47369000,5080,5080,5080,5080,0
20230822,163800,47369000,5080,5080,5080,5080,403
20230822,163700,47369000,5080,5080,5080,5080,0
20230822,163600,47369000,5080,5080,5080,5080,0
20230822,163500,47369000,5080,5080,5080,5080,0
20230822,163400,47369000,5080,5080,5080,5080,0
20230822,163300,47369000,5080,5080,5080,5080,0
20230822,163200,47369000,5080,5080,5080,5080,0
20230822,163100,47369000,5080,5080,5080,5080,0
20230822,163000,47369000,5080,5080,5080,5080,0
20230822,162900,47369000,5080,5080,5080,5080,0
20230822,162800,47369000,5080,5080,5080,5080,0
20230822,162700,47369000,5080,5080,5080,5080,0
20230822,162600,47369000,5080,5080,5080,5080,0
20230822,162500,47369000,5080,5080,5080,5080,0
20230822,162400,47369000,5080,5080,5080,5080,0
20230822,162300,47369000,5080,5080,5080,5080,0
20230822,162200,47369000,5080,5080,5080,5080,0
20230822,162100,47369000,5080,5080,5080,5080,0
20230822,162000,47369000,5080,5080,5080,5080,0
20230822,161900,47369000,5080,5080,5080,5080,0
20230822,161800,47369000,5080,5080,5080,5080,0
20230822,161700,47369000,5080,5080,5080,5080,0
20230822,161600,47369000,5080,5080,5080,5080,0
20230822,161500,47369000,5080,5080,5080,5080,0
20230822,161400,47369000,5080,5080,5080,5080,0
20230822,161300,47369000,5080,5080,5080,5080,0
20230822,161200,47369000,5080,5080,5080,5080,0
20230822,161100,47369000,5080,5080,5080,5080,0
20230822,161000,47369000,5080,5080,5080,5080,0
20230822,160900,47369000,5080,5080,5080,5080,0
20230822,160800,47369000,5080,5080,5080,5080,403
20230822,160700,47369000,5080,5080,5080,5080,0
20230822,160600,47369000,5080,5080,5080,5080,0
20230822,160500,47369000,5080,5080,5080,5080,0
20230822,160400,47369000,5080,5080,5080,5080,0
20230822,160300,47369000,5080,5080,5080,5080,0
20230822,160200,47369000,5080,5080,5080,5080,0
20230822,160100,47369000,5080,5080,5080,5080,0
20230822,160000,47369000,5080,5080,5080,5080,0
20230822,155900,47369000,5080,5080,5080,5080,0
20230822,155800,47369000,5080,5080,5080,5080,0
20230822,155700,47369000,5080,5080,5080,5080,0
20230822,155600,47369000,5080,5080,5080,5080,0
20230822,155500,47369000,5080,5080,5080,5080,0
20230822,155400,47369000,5080,5080,5080,5080,0
20230822,155300,47369000,5080,5080,5080,5080,0
20230822,155200,47369000,5080,5080,5080,5080,0
20230822,155100,47369000,5080,5080,5080,5080,0
20230822,155000,47369000,5080,5080,5080,5080,0
20230822,154900,47369000,5080,5080,5080,5080,0
20230822,154800,47369000,5080,5080,5080,5080,0
20230822,154700,47369000,5080,5080,5080,5080,0
20230822,154600,47369000,5080,5080,5080,5080,0
20230822,154500,47369000,5080,5080,5080,5080,0
20230822,154400,47369000,5080,5080,5080,5080,0
20230822,154300,47369000,5080,5080,5080,5080,0
20230822,154200,47369000,5080,5080,5080,5080,0
20230822,154100,47369000,5080,5080,5080,5080,0
20230822,154000,47369000,5080,5080,5080,5080,0
20230822,153900,47369000,5080,5080,5080,5080,0
20230822,153800,47369000,5080,5080,5080,5080,403
20230822,153700,47369000,5080,5080,5080,5080,0
20230822,153600,47369000,5080,5080,5080,5080,0
20230822,153500,47369000,5080,5080,5080,5080,0
20230822,153400,47369000,5080,5080,5080,5080,0
20230822,153300,47369000,5080,5080,5080,5080,0
20230822,153200,47369000,5080,5080,5080,5080,0
20230822,153100,47369000,5080,5080,5080,5080,0
20230822,153000,47369000,5080,5080,5080,5080,403
20230822,152900,45321760,5070,5070,5070,5070,0
20230822,152800,45321760,5070,5070,5070,5070,0
20230822,152700,45321760,5070,5070,5070,5070,0
20230822,152600,45321760,5070,5070,5070,5070,0
20230822,152500,45321760,5070,5070,5070,5070,0
20230822,152400,45321760,5070,5070,5070,5070,0
20230822,152300,45321760,5070,5070,5070,5070,0
20230822,152200,45321760,5070,5070,5070,5070,0
20230822,152100,45321760,5070,5070,5070,5070,0
20230822,152000,45321760,5070,5070,5070,5070,0
20230822,151900,45321760,5070,5070,5070,5070,0
20230822,151800,45321760,5070,5070,5070,5070,0
20230822,151700,45321760,5070,5070,5070,5070,0
20230822,151600,45321760,5070,5050,5070,5030,19
20230822,151500,45225690,5040,5040,5040,5040,0
20230822,151400,45225690,5040,5040,5040,5040,16
20230822,151300,45145050,5070,5070,5070,5070,2
20230822,151200,45134910,5060,5060,5060,5060,10
20230822,151100,45084310,5060,5060,5060,5060,0
20230822,151000,45084310,5060,5060,5060,5060,2
20230822,150900,45074190,5040,5040,5040,5040,0
20230822,150800,45074190,5040,5040,5040,5040,0
20230822,150700,45074190,5040,5040,5040,5040,0
20230822,150600,45074190,5040,5070,5070,5030,781
20230822,150500,41137190,5080,5080,5080,5080,0
20230822,150400,41137190,5080,5080,5080,5080,0
20230822,150300,41137190,5080,5080,5080,5080,0
20230822,150200,41137190,5080,5080,5080,5080,0
20230822,150100,41137190,5080,5080,5080,5080,0
20230822,150000,41137190,5080,5080,5080,5080,0
20230822,145900,41137190,5080,5080,5080,5080,0
20230822,145800,41137190,5080,5080,5080,5080,0
20230822,145700,41137190,5080,5060,5080,5060,16
20230822,145600,41056110,5060,5050,5060,5050,88
20230822,145500,40610860,5070,5070,5070,5070,0
20230822,145400,40610860,5070,5070,5070,5070,0
20230822,145300,40610860,5070,5070,5070,5070,0
20230822,145200,40610860,5070,5070,5070,5070,0
20230822,145100,40610860,5070,5070,5070,5070,0
20230822,145000,40610860,5070,5070,5070,5070,0
20230822,144900,40610860,5070,5070,5070,5070,0
20230822,144800,40610860,5070,5050,5070,5050,15
20230822,144700,40534930,5070,5060,5070,5030,1010
20230822,144600,35443910,5080,5080,5080,5080,0
20230822,144500,35443910,5080,5070,5080,5070,6
20230822,144400,35413470,5080,5070,5080,5060,201
20230822,144300,34395950,5090,5090,5090,5090,0
20230822,144200,34395950,5090,5090,5090,5090,0
20230822,144100,34395950,5090,5090,5090,5090,0
20230822,144000,34395950,5090,5090,5090,5090,0
20230822,143900,34395950,5090,5090,5090,5090,0
20230822,143800,34395950,5090,5090,5090,5090,0
20230822,143700,34395950,5090,5090,5090,5090,0
20230822,143600,34395950,5090,5090,5090,5090,0
20230822,143500,34395950,5090,5090,5090,5090,0
20230822,143400,34395950,5090,5090,5090,5090,0
20230822,143300,34395950,5090,5090,5090,5090,0
20230822,143200,34395950,5090,5090,5090,5090,0
20230822,143100,34395950,5090,5080,5090,5080,13
20230822,143000,34329870,5070,5070,5070,5070,0
20230822,142900,34329870,5070,5070,5070,5070,0
20230822,142800,34329870,5070,5070,5070,5070,0
20230822,142700,34329870,5070,5070,5070,5070,0
20230822,142600,34329870,5070,5070,5070,5070,89
20230822,142500,33878640,5070,5070,5070,5070,2
20230822,142400,33868500,5070,5070,5070,5070,2
20230822,142300,33858360,5060,5060,5060,5060,2
20230822,142200,33848240,5060,5060,5060,5060,6
20230822,142100,33817880,5070,5070,5070,5070,0
20230822,142000,33817880,5070,5070,5070,5070,6
20230822,141900,33787460,5070,5070,5070,5070,0
20230822,141800,33787460,5070,5070,5070,5070,0
20230822,141700,33787460,5070,5070,5070,5070,3
20230822,141600,33772250,5070,5070,5070,5070,0
20230822,141500,33772250,5070,5070,5070,5070,0
20230822,141400,33772250,5070,5070,5070,5070,0
20230822,141300,33772250,5070,5070,5070,5070,0
20230822,141200,33772250,5070,5070,5070,5070,0
20230822,141100,33772250,5070,5070,5070,5070,1
20230822,141000,33767180,5060,5060,5060,5060,0
20230822,140900,33767180,5060,5060,5060,5060,0
20230822,140800,33767180,5060,5060,5060,5060,0
20230822,140700,33767180,5060,5060,5060,5060,0
20230822,140600,33767180,5060,5060,5060,5060,0
20230822,140500,33767180,5060,5060,5060,5060,0
20230822,140400,33767180,5060,5060,5060,5060,6
20230822,140300,33736820,5090,5090,5090,5090,0
20230822,140200,33736820,5090,5090,5090,5090,0
20230822,140100,33736820,5090,5090,5090,5090,0
20230822,140000,33736820,5090,5090,5090,5090,0
20230822,135900,33736820,5090,5090,5090,5090,0
20230822,135800,33736820,5090,5090,5090,5090,0
20230822,135700,33736820,5090,5090,5090,5090,0
20230822,135600,33736820,5090,5090,5090,5090,0
20230822,135500,33736820,5090,5090,5090,5090,0
20230822,135400,33736820,5090,5090,5090,5090,0
20230822,135300,33736820,5090,5090,5090,5090,0
20230822,135200,33736820,5090,5090,5090,5090,0
20230822,135100,33736820,5090,5090,5090,5090,0
20230822,135000,33736820,5090,5090,5090,5090,0
20230822,134900,33736820,5090,5090,5090,5090,0
20230822,134800,33736820,5090,5090,5090,5090,1
20230822,134700,33731730,5050,5060,5060,5050,157
20230822,134600,32938510,5060,5060,5060,5060,0
20230822,134500,32938510,5060,5070,5070,5060,168
20230822,134400,32088420,5100,5100,5100,5100,0
20230822,134300,32088420,5100,5100,5100,5100,0
20230822,134200,32088420,5100,5100,5100,5100,0
20230822,134100,32088420,5100,5100,5100,5100,0
20230822,134000,32088420,5100,5100,5100,5100,0
20230822,133900,32088420,5100,5100,5100,5100,0
20230822,133800,32088420,5100,5100,5100,5100,0
20230822,133700,32088420,5100,5100,5100,5100,0
20230822,133600,32088420,5100,5100,5100,5100,0
20230822,133500,32088420,5100,5100,5100,5100,0
20230822,133400,32088420,5100,5100,5100,5100,0
20230822,133300,32088420,5100,5100,5100,5100,0
20230822,133200,32088420,5100,5100,5100,5100,0
20230822,133100,32088420,5100,5100,5100,5100,0
20230822,133000,32088420,5100,5100,5100,5100,0
20230822,132900,32088420,5100,5100,5100,5100,0
20230822,132800,32088420,5100,5080,5100,5080,32
20230822,132700,31925780,5060,5100,5100,5060,3
20230822,132600,31910520,5070,5070,5070,5070,0
20230822,132500,31910520,5070,5070,5070,5070,0
20230822,132400,31910520,5070,5070,5070,5070,0
20230822,132300,31910520,5070,5060,5070,5060,672
20230822,132200,28507430,5060,5060,5060,5060,1
20230822,132100,28502370,5050,5050,5050,5050,0
20230822,132000,28502370,5050,5050,5050,5050,0
20230822,131900,28502370,5050,5090,5090,5050,1556
20230822,131800,20633320,5100,5100,5100,5100,0
20230822,131700,20633320,5100,5100,5100,5100,0
20230822,131600,20633320,5100,5100,5100,5100,0
20230822,131500,20633320,5100,5100,5100,5100,0
20230822,131400,20633320,5100,5100,5100,5100,0
20230822,131300,20633320,5100,5100,5100,5100,0
20230822,131200,20633320,5100,5100,5100,5100,25
20230822,131100,20505820,5100,5100,5100,5100,1
20230822,131000,20500720,5110,5110,5110,5110,0
20230822,130900,20500720,5110,5110,5110,5110,0
20230822,130800,20500720,5110,5110,5110,5110,0
20230822,130700,20500720,5110,5110,5110,5110,0
20230822,130600,20500720,5110,5110,5110,5110,0
20230822,130500,20500720,5110,5110,5110,5110,0
20230822,130400,20500720,5110,5110,5110,5110,0
20230822,130300,20500720,5110,5110,5110,5110,0
20230822,130200,20500720,5110,5110,5110,5110,0
20230822,130100,20500720,5110,5110,5110,5110,0
20230822,130000,20500720,5110,5110,5110,5110,0
20230822,125900,20500720,5110,5110,5110,5110,0
20230822,125800,20500720,5110,5110,5110,5110,0
20230822,125700,20500720,5110,5110,5110,5110,0
20230822,125600,20500720,5110,5110,5110,5110,0
20230822,125500,20500720,5110,5110,5110,5110,0
20230822,125400,20500720,5110,5110,5110,5110,0
20230822,125300,20500720,5110,5110,5110,5110,0
20230822,125200,20500720,5110,5110,5110,5110,0
20230822,125100,20500720,5110,5110,5110,5110,6
20230822,125000,20470060,5110,5110,5110,5110,0
20230822,124900,20470060,5110,5110,5110,5110,2
20230822,124800,20459840,5110,5110,5110,5110,0
20230822,124700,20459840,5110,5110,5110,5110,0
20230822,124600,20459840,5110,5110,5110,5110,5
20230822,124500,20434290,5110,5110,5110,5110,0
20230822,124400,20434290,5110,5110,5110,5110,0
20230822,124300,20434290,5110,5110,5110,5110,0
20230822,124200,20434290,5110,5110,5110,5110,0
20230822,124100,20434290,5110,5110,5110,5110,0
20230822,124000,20434290,5110,5110,5110,5110,0
20230822,123900,20434290,5110,5110,5110,5110,0
20230822,123800,20434290,5110,5110,5110,5110,0
20230822,123700,20434290,5110,5110,5110,5110,0
20230822,123600,20434290,5110,5110,5110,5110,2
20230822,123500,20424070,5090,5090,5090,5090,0
20230822,123400,20424070,5090,5090,5090,5090,0
20230822,123300,20424070,5090,5090,5090,5090,0
20230822,123200,20424070,5090,5090,5090,5090,0
20230822,123100,20424070,5090,5090,5090,5090,0
20230822,123000,20424070,5090,5090,5090,5090,0
20230822,122900,20424070,5090,5090,5090,5090,0
20230822,122800,20424070,5090,5090,5090,5090,1
20230822,122700,20418980,5110,5110,5110,5110,0
20230822,122600,20418980,5110,5110,5110,5110,0
20230822,122500,20418980,5110,5110,5110,5110,0
20230822,122400,20418980,5110,5110,5110,5110,0
20230822,122300,20418980,5110,5110,5110,5110,0
20230822,122200,20418980,5110,5110,5110,5110,0
20230822,122100,20418980,5110,5110,5110,5110,0
20230822,122000,20418980,5110,5110,5110,5110,0
20230822,121900,20418980,5110,5110,5110,5110,0
20230822,121800,20418980,5110,5110,5110,5110,0
20230822,121700,20418980,5110,5110,5110,5110,0
20230822,121600,20418980,5110,5110,5110,5110,0
20230822,121500,20418980,5110,5110,5110,5110,0
20230822,121400,20418980,5110,5110,5110,5110,0
20230822,121300,20418980,5110,5110,5110,5110,0
20230822,121200,20418980,5110,5110,5110,5110,0
20230822,121100,20418980,5110,5110,5110,5110,0
20230822,121000,20418980,5110,5110,5110,5110,0
20230822,120900,20418980,5110,5110,5110,5110,0
20230822,120800,20418980,5110,5110,5110,5110,0
20230822,120700,20418980,5110,5110,5110,5110,9
20230822,120600,20372990,5110,5100,5110,5100,500
20230822,120500,17819230,5100,5100,5100,5100,0
20230822,120400,17819230,5100,5100,5100,5100,0
20230822,120300,17819230,5100,5100,5100,5100,0
20230822,120200,17819230,5100,5100,5100,5100,0
20230822,120100,17819230,5100,5100,5100,5100,0
20230822,120000,17819230,5100,5100,5100,5100,0
20230822,115900,17819230,5100,5100,5100,5100,0
20230822,115800,17819230,5100,5100,5100,5100,0
20230822,115700,17819230,5100,5100,5100,5100,0
20230822,115600,17819230,5100,5100,5100,5100,0
20230822,115500,17819230,5100,5100,5100,5100,0
20230822,115400,17819230,5100,5100,5100,5100,0
20230822,115300,17819230,5100,5100,5100,5100,0
20230822,115200,17819230,5100,5100,5100,5100,0
20230822,115100,17819230,5100,5100,5100,5100,0
20230822,115000,17819230,5100,5100,5100,5100,1
20230822,114900,17814130,5100,5100,5100,5100,99
20230822,114800,17309230,5090,5090,5090,5090,0
20230822,114700,17309230,5090,5090,5090,5090,0
20230822,114600,17309230,5090,5090,5090,5090,0
20230822,114500,17309230,5090,5090,5090,5090,0
20230822,114400,17309230,5090,5090,5090,5090,0
20230822,114300,17309230,5090,5090,5090,5090,0
20230822,114200,17309230,5090,5090,5090,5090,0
20230822,114100,17309230,5090,5090,5090,5090,0
20230822,114000,17309230,5090,5090,5090,5090,30
20230822,113900,17156530,5100,5100,5100,5100,0
20230822,113800,17156530,5100,5100,5100,5100,0
20230822,113700,17156530,5100,5100,5100,5100,0
20230822,113600,17156530,5100,5100,5100,5100,0
20230822,113500,17156530,5100,5100,5100,5100,0
20230822,113400,17156530,5100,5100,5100,5100,2
20230822,113300,17146330,5090,5090,5090,5090,0
20230822,113200,17146330,5090,5090,5090,5090,0
20230822,113100,17146330,5090,5090,5090,5090,1
20230822,113000,17141240,5090,5090,5090,5090,0
20230822,112900,17141240,5090,5090,5090,5090,1
20230822,112800,17136150,5090,5090,5090,5090,0
20230822,112700,17136150,5090,5090,5090,5090,21
20230822,112600,17029260,5090,5090,5090,5090,0
20230822,112500,17029260,5090,5090,5090,5090,1
20230822,112400,17024170,5110,5110,5110,5110,0
20230822,112300,17024170,5110,5110,5110,5110,0
20230822,112200,17024170,5110,5110,5110,5110,0
20230822,112100,17024170,5110,5110,5110,5110,0
20230822,112000,17024170,5110,5110,5110,5110,0
20230822,111900,17024170,5110,5110,5110,5110,0
20230822,111800,17024170,5110,5110,5110,5110,0
20230822,111700,17024170,5110,5110,5110,5110,0
20230822,111600,17024170,5110,5110,5110,5110,0
20230822,111500,17024170,5110,5110,5110,5110,0
20230822,111400,17024170,5110,5110,5110,5110,0
20230822,111300,17024170,5110,5110,5110,5110,0
20230822,111200,17024170,5110,5110,5110,5110,0
20230822,111100,17024170,5110,5100,5110,5100,190
20230822,111000,16055140,5110,5110,5110,5110,0
20230822,110900,16055140,5110,5110,5110,5110,0
20230822,110800,16055140,5110,5110,5110,5110,0
20230822,110700,16055140,5110,5110,5110,5110,0
20230822,110600,16055140,5110,5110,5110,5110,0
20230822,110500,16055140,5110,5110,5110,5110,0
20230822,110400,16055140,5110,5110,5110,5110,0
20230822,110300,16055140,5110,5110,5110,5110,0
20230822,110200,16055140,5110,5110,5110,5110,0
20230822,110100,16055140,5110,5110,5110,5110,0
20230822,110000,16055140,5110,5110,5110,5110,0
20230822,105900,16055140,5110,5110,5110,5110,0
20230822,105800,16055140,5110,5110,5110,5110,0
20230822,105700,16055140,5110,5110,5110,5110,0
20230822,105600,16055140,5110,5110,5110,5110,0
20230822,105500,16055140,5110,5110,5110,5110,0
20230822,105400,16055140,5110,5110,5110,5110,0
20230822,105300,16055140,5110,5110,5110,5110,0
20230822,105200,16055140,5110,5110,5110,5110,0
20230822,105100,16055140,5110,5110,5110,5110,0
20230822,105000,16055140,5110,5110,5110,5110,0
20230822,104900,16055140,5110,5110,5110,5110,0
20230822,104800,16055140,5110,5110,5110,5110,20
20230822,104700,15952940,5110,5100,5110,5100,45
20230822,104600,15723290,5100,5100,5100,5100,0
20230822,104500,15723290,5100,5100,5100,5100,0
20230822,104400,15723290,5100,5100,5100,5100,0
20230822,104300,15723290,5100,5100,5100,5100,0
20230822,104200,15723290,5100,5100,5100,5100,0
20230822,104100,15723290,5100,5100,5100,5100,43
20230822,104000,15503990,5100,5100,5100,5100,6
20230822,103900,15473390,5100,5100,5100,5100,2
20230822,103800,15463190,5100,5100,5100,5100,6
20230822,103700,15432590,5070,5070,5070,5070,0
20230822,103600,15432590,5070,5070,5070,5070,0
20230822,103500,15432590,5070,5070,5070,5070,3
20230822,103400,15417380,5100,5090,5100,5060,34
20230822,103300,15245000,5090,5100,5100,5090,4
20230822,103200,15224620,5110,5110,5110,5110,0
20230822,103100,15224620,5110,5110,5110,5110,0
20230822,103000,15224620,5110,5110,5110,5110,0
20230822,102900,15224620,5110,5110,5110,5110,0
20230822,102800,15224620,5110,5110,5110,5110,0
20230822,102700,15224620,5110,5110,5110,5110,0
20230822,102600,15224620,5110,5110,5110,5110,0
20230822,102500,15224620,5110,5100,5110,5100,68
20230822,102400,14877620,5090,5090,5090,5090,0
20230822,102300,14877620,5090,5090,5090,5090,0
20230822,102200,14877620,5090,5090,5090,5090,22
20230822,102100,14765640,5090,5090,5090,5090,5
20230822,102000,14740190,5050,5050,5050,5050,0
20230822,101900,14740190,5050,5060,5060,5050,171
20230822,101800,13876440,5100,5100,5100,5100,0
20230822,101700,13876440,5100,5100,5100,5100,0
20230822,101600,13876440,5100,5100,5100,5100,0
20230822,101500,13876440,5100,5100,5100,5100,0
20230822,101400,13876440,5100,5070,5100,5050,156
20230822,101300,13087460,5100,5100,5100,5100,5
20230822,101200,13061960,5080,5080,5080,5080,1
20230822,101100,13056880,5080,5080,5080,5080,17
20230822,101000,12970520,5080,5080,5080,5080,0
20230822,100900,12970520,5080,5080,5080,5080,10
20230822,100800,12919720,5080,5080,5080,5080,0
20230822,100700,12919720,5080,5080,5080,5080,0
20230822,100600,12919720,5080,5080,5080,5080,0
20230822,100500,12919720,5080,5080,5080,5080,2
20230822,100400,12909560,5100,5100,5100,5100,0
20230822,100300,12909560,5100,5100,5100,5100,0
20230822,100200,12909560,5100,5090,5100,5090,9
20230822,100100,12863700,5050,5050,5050,5050,0
20230822,100000,12863700,5050,5060,5060,5050,113
20230822,095900,12292880,5070,5100,5100,5070,37
20230822,095800,12104860,5130,5130,5130,5130,0
20230822,095700,12104860,5130,5130,5130,5130,0
20230822,095600,12104860,5130,5130,5130,5130,0
20230822,095500,12104860,5130,5130,5130,5130,0
20230822,095400,12104860,5130,5130,5130,5130,0
20230822,095300,12104860,5130,5130,5130,5130,0
20230822,095200,12104860,5130,5130,5130,5130,0
20230822,095100,12104860,5130,5130,5130,5130,0
20230822,095000,12104860,5130,5130,5130,5130,0
20230822,094900,12104860,5130,5130,5130,5130,0
20230822,094800,12104860,5130,5130,5130,5130,0
20230822,094700,12104860,5130,5130,5130,5130,0
20230822,094600,12104860,5130,5120,5130,5110,27
20230822,094500,11966620,5140,5140,5140,5140,0
20230822,094400,11966620,5140,5110,5140,5110,305
20230822,094300,10404950,5070,5070,5070,5070,0
20230822,094200,10404950,5070,5070,5070,5070,0
20230822,094100,10404950,5070,5070,5110,5070,68
20230822,094000,10059990,5070,5080,5120,5070,133
20230822,093900,9381310,5060,5060,5060,5060,0
20230822,093800,9381310,5060,5060,5060,5060,0
20230822,093700,9381310,5060,5060,5060,5060,0
20230822,093600,9381310,5060,5060,5060,5060,0
20230822,093500,9381310,5060,5060,5060,5060,0
20230822,093400,9381310,5060,5070,5070,5060,69
20230822,093300,9032160,5080,5080,5080,5080,1
20230822,093200,9027080,5090,5050,5170,5040,910
20230822,093100,4388480,5000,5000,5000,5000,0
20230822,093000,4388480,5000,5000,5000,5000,0
20230822,092900,4388480,5000,5070,5070,5000,210
20230822,092800,3331730,5070,5070,5070,5070,0
20230822,092700,3331730,5070,5070,5070,5070,0
20230822,092600,3331730,5070,5090,5090,5070,108
20230822,092500,2783970,5090,5090,5090,5090,5
20230822,092400,2758520,5100,5100,5100,5100,0
20230822,092300,2758520,5100,5090,5100,5090,107
20230822,092200,2213160,5070,5070,5070,5070,100
20230822,092100,1706160,5070,5070,5070,5070,0
20230822,092000,1706160,5070,5070,5070,5070,0
20230822,091900,1706160,5070,5070,5070,5070,0
20230822,091800,1706160,5070,5070,5070,5070,0
20230822,091700,1706160,5070,5070,5070,5070,1
20230822,091600,1701090,5090,5090,5090,5090,0
20230822,091500,1701090,5090,5090,5090,5090,0
20230822,091400,1701090,5090,5090,5090,5090,0
20230822,091300,1701090,5090,5080,5090,5080,3
20230822,091200,1685840,5070,5070,5070,5060,158
20230822,091100,884790,5070,5070,5070,5070,0
20230822,091000,884790,5070,5070,5070,5070,56
20230822,090900,600870,5100,5100,5100,5100,0
20230822,090800,600870,5100,5100,5100,5100,0
20230822,090700,600870,5100,5100,5100,5070,14
20230822,090600,529590,5080,5080,5080,5080,0
20230822,090500,529590,5080,5080,5080,5080,75
20230822,090400,148590,5090,5090,5090,5090,0
20230822,090300,148590,5090,5090,5090,5090,0
20230822,090200,148590,5090,5100,5100,5090,11
20230822,090100,92540,5110,5110,5110,5110,4
20230822,090000,72100,5150,5150,5150,5150,14