KissMeData/080470/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193800,136027600,5590,5590,5590,5590,62
20230817,193700,136027600,5590,5590,5590,5590,0
20230817,193600,136027600,5590,5590,5590,5590,0
20230817,193500,136027600,5590,5590,5590,5590,0
20230817,193400,136027600,5590,5590,5590,5590,0
20230817,193300,136027600,5590,5590,5590,5590,0
20230817,193200,136027600,5590,5590,5590,5590,0
20230817,193100,136027600,5590,5590,5590,5590,0
20230817,193000,136027600,5590,5590,5590,5590,0
20230817,192900,136027600,5590,5590,5590,5590,0
20230817,192800,136027600,5590,5590,5590,5590,0
20230817,192700,136027600,5590,5590,5590,5590,0
20230817,192600,136027600,5590,5590,5590,5590,0
20230817,192500,136027600,5590,5590,5590,5590,0
20230817,192400,136027600,5590,5590,5590,5590,0
20230817,192300,136027600,5590,5590,5590,5590,0
20230817,192200,136027600,5590,5590,5590,5590,0
20230817,192100,136027600,5590,5590,5590,5590,0
20230817,192000,136027600,5590,5590,5590,5590,0
20230817,191900,136027600,5590,5590,5590,5590,0
20230817,191800,136027600,5590,5590,5590,5590,0
20230817,191700,136027600,5590,5590,5590,5590,0
20230817,191600,136027600,5590,5590,5590,5590,0
20230817,191500,136027600,5590,5590,5590,5590,0
20230817,191400,136027600,5590,5590,5590,5590,0
20230817,191300,136027600,5590,5590,5590,5590,0
20230817,191200,136027600,5590,5590,5590,5590,0
20230817,191100,136027600,5590,5590,5590,5590,0
20230817,191000,136027600,5590,5590,5590,5590,0
20230817,190900,136027600,5590,5590,5590,5590,0
20230817,190800,136027600,5590,5590,5590,5590,62
20230817,190700,136027600,5590,5590,5590,5590,0
20230817,190600,136027600,5590,5590,5590,5590,0
20230817,190500,136027600,5590,5590,5590,5590,0
20230817,190400,136027600,5590,5590,5590,5590,0
20230817,190300,136027600,5590,5590,5590,5590,0
20230817,190200,136027600,5590,5590,5590,5590,0
20230817,190100,136027600,5590,5590,5590,5590,0
20230817,190000,136027600,5590,5590,5590,5590,0
20230817,185900,136027600,5590,5590,5590,5590,0
20230817,185800,136027600,5590,5590,5590,5590,0
20230817,185700,136027600,5590,5590,5590,5590,0
20230817,185600,136027600,5590,5590,5590,5590,0
20230817,185500,136027600,5590,5590,5590,5590,0
20230817,185400,136027600,5590,5590,5590,5590,0
20230817,185300,136027600,5590,5590,5590,5590,0
20230817,185200,136027600,5590,5590,5590,5590,0
20230817,185100,136027600,5590,5590,5590,5590,0
20230817,185000,136027600,5590,5590,5590,5590,0
20230817,184900,136027600,5590,5590,5590,5590,0
20230817,184800,136027600,5590,5590,5590,5590,0
20230817,184700,136027600,5590,5590,5590,5590,0
20230817,184600,136027600,5590,5590,5590,5590,0
20230817,184500,136027600,5590,5590,5590,5590,0
20230817,184400,136027600,5590,5590,5590,5590,0
20230817,184300,136027600,5590,5590,5590,5590,0
20230817,184200,136027600,5590,5590,5590,5590,0
20230817,184100,136027600,5590,5590,5590,5590,0
20230817,184000,136027600,5590,5590,5590,5590,0
20230817,183900,136027600,5590,5590,5590,5590,0
20230817,183800,136027600,5590,5590,5590,5590,62
20230817,183700,136027600,5590,5590,5590,5590,0
20230817,183600,136027600,5590,5590,5590,5590,0
20230817,183500,136027600,5590,5590,5590,5590,0
20230817,183400,136027600,5590,5590,5590,5590,0
20230817,183300,136027600,5590,5590,5590,5590,0
20230817,183200,136027600,5590,5590,5590,5590,0
20230817,183100,136027600,5590,5590,5590,5590,0
20230817,183000,136027600,5590,5590,5590,5590,0
20230817,182900,136027600,5590,5590,5590,5590,0
20230817,182800,136027600,5590,5590,5590,5590,0
20230817,182700,136027600,5590,5590,5590,5590,0
20230817,182600,136027600,5590,5590,5590,5590,0
20230817,182500,136027600,5590,5590,5590,5590,0
20230817,182400,136027600,5590,5590,5590,5590,0
20230817,182300,136027600,5590,5590,5590,5590,0
20230817,182200,136027600,5590,5590,5590,5590,0
20230817,182100,136027600,5590,5590,5590,5590,0
20230817,182000,136027600,5590,5590,5590,5590,0
20230817,181900,136027600,5590,5590,5590,5590,0
20230817,181800,136027600,5590,5590,5590,5590,0
20230817,181700,136027600,5590,5590,5590,5590,0
20230817,181600,136027600,5590,5590,5590,5590,0
20230817,181500,136027600,5590,5590,5590,5590,0
20230817,181400,136027600,5590,5590,5590,5590,0
20230817,181300,136027600,5590,5590,5590,5590,0
20230817,181200,136027600,5590,5590,5590,5590,0
20230817,181100,136027600,5590,5590,5590,5590,0
20230817,181000,136027600,5590,5590,5590,5590,0
20230817,180900,136027600,5590,5590,5590,5590,0
20230817,180800,136027600,5590,5590,5590,5590,62
20230817,180700,136027600,5590,5590,5590,5590,0
20230817,180600,136027600,5590,5590,5590,5590,0
20230817,180500,136027600,5590,5590,5590,5590,0
20230817,180400,136027600,5590,5590,5590,5590,0
20230817,180300,136027600,5590,5590,5590,5590,0
20230817,180200,136027600,5590,5590,5590,5590,0
20230817,180100,136027600,5590,5590,5590,5590,0
20230817,180000,136027600,5590,5590,5590,5590,0
20230817,175900,136027600,5590,5590,5590,5590,0
20230817,175800,136027600,5590,5590,5590,5590,0
20230817,175700,136027600,5590,5590,5590,5590,0
20230817,175600,136027600,5590,5590,5590,5590,0
20230817,175500,136027600,5590,5590,5590,5590,0
20230817,175400,136027600,5590,5590,5590,5590,0
20230817,175300,136027600,5590,5590,5590,5590,0
20230817,175200,136027600,5590,5590,5590,5590,0
20230817,175100,136027600,5590,5590,5590,5590,0
20230817,175000,136027600,5590,5590,5590,5590,0
20230817,174900,136027600,5590,5590,5590,5590,0
20230817,174800,136027600,5590,5590,5590,5590,0
20230817,174700,136027600,5590,5590,5590,5590,0
20230817,174600,136027600,5590,5590,5590,5590,0
20230817,174500,136027600,5590,5590,5590,5590,0
20230817,174400,136027600,5590,5590,5590,5590,0
20230817,174300,136027600,5590,5590,5590,5590,0
20230817,174200,136027600,5590,5590,5590,5590,0
20230817,174100,136027600,5590,5590,5590,5590,0
20230817,174000,136027600,5590,5590,5590,5590,0
20230817,173900,136027600,5590,5590,5590,5590,0
20230817,173800,136027600,5590,5590,5590,5590,62
20230817,173700,136027600,5590,5590,5590,5590,0
20230817,173600,136027600,5590,5590,5590,5590,0
20230817,173500,136027600,5590,5590,5590,5590,0
20230817,173400,136027600,5590,5590,5590,5590,0
20230817,173300,136027600,5590,5590,5590,5590,0
20230817,173200,136027600,5590,5590,5590,5590,0
20230817,173100,136027600,5590,5590,5590,5590,0
20230817,173000,136027600,5590,5590,5590,5590,0
20230817,172900,136027600,5590,5590,5590,5590,0
20230817,172800,136027600,5590,5590,5590,5590,0
20230817,172700,136027600,5590,5590,5590,5590,0
20230817,172600,136027600,5590,5590,5590,5590,0
20230817,172500,136027600,5590,5590,5590,5590,0
20230817,172400,136027600,5590,5590,5590,5590,0
20230817,172300,136027600,5590,5590,5590,5590,0
20230817,172200,136027600,5590,5590,5590,5590,0
20230817,172100,136027600,5590,5590,5590,5590,0
20230817,172000,136027600,5590,5590,5590,5590,0
20230817,171900,136027600,5590,5590,5590,5590,0
20230817,171800,136027600,5590,5590,5590,5590,0
20230817,171700,136027600,5590,5590,5590,5590,0
20230817,171600,136027600,5590,5590,5590,5590,0
20230817,171500,136027600,5590,5590,5590,5590,0
20230817,171400,136027600,5590,5590,5590,5590,0
20230817,171300,136027600,5590,5590,5590,5590,0
20230817,171200,136027600,5590,5590,5590,5590,0
20230817,171100,136027600,5590,5590,5590,5590,0
20230817,171000,136027600,5590,5590,5590,5590,0
20230817,170900,136027600,5590,5590,5590,5590,0
20230817,170800,136027600,5590,5590,5590,5590,62
20230817,170700,136027600,5590,5590,5590,5590,0
20230817,170600,136027600,5590,5590,5590,5590,0
20230817,170500,136027600,5590,5590,5590,5590,0
20230817,170400,136027600,5590,5590,5590,5590,0
20230817,170300,136027600,5590,5590,5590,5590,0
20230817,170200,136027600,5590,5590,5590,5590,0
20230817,170100,136027600,5590,5590,5590,5590,0
20230817,170000,136027600,5590,5590,5590,5590,0
20230817,165900,136027600,5590,5590,5590,5590,0
20230817,165800,136027600,5590,5590,5590,5590,0
20230817,165700,136027600,5590,5590,5590,5590,0
20230817,165600,136027600,5590,5590,5590,5590,0
20230817,165500,136027600,5590,5590,5590,5590,0
20230817,165400,136027600,5590,5590,5590,5590,0
20230817,165300,136027600,5590,5590,5590,5590,0
20230817,165200,136027600,5590,5590,5590,5590,0
20230817,165100,136027600,5590,5590,5590,5590,0
20230817,165000,136027600,5590,5590,5590,5590,0
20230817,164900,136027600,5590,5590,5590,5590,0
20230817,164800,136027600,5590,5590,5590,5590,0
20230817,164700,136027600,5590,5590,5590,5590,0
20230817,164600,136027600,5590,5590,5590,5590,0
20230817,164500,136027600,5590,5590,5590,5590,0
20230817,164400,136027600,5590,5590,5590,5590,0
20230817,164300,136027600,5590,5590,5590,5590,0
20230817,164200,136027600,5590,5590,5590,5590,0
20230817,164100,136027600,5590,5590,5590,5590,0
20230817,164000,136027600,5590,5590,5590,5590,0
20230817,163900,136027600,5590,5590,5590,5590,0
20230817,163800,136027600,5590,5590,5590,5590,62
20230817,163700,136027600,5590,5590,5590,5590,0
20230817,163600,136027600,5590,5590,5590,5590,0
20230817,163500,136027600,5590,5590,5590,5590,0
20230817,163400,136027600,5590,5590,5590,5590,0
20230817,163300,136027600,5590,5590,5590,5590,0
20230817,163200,136027600,5590,5590,5590,5590,0
20230817,163100,136027600,5590,5590,5590,5590,0
20230817,163000,136027600,5590,5590,5590,5590,0
20230817,162900,136027600,5590,5590,5590,5590,0
20230817,162800,136027600,5590,5590,5590,5590,0
20230817,162700,136027600,5590,5590,5590,5590,0
20230817,162600,136027600,5590,5590,5590,5590,0
20230817,162500,136027600,5590,5590,5590,5590,0
20230817,162400,136027600,5590,5590,5590,5590,0
20230817,162300,136027600,5590,5590,5590,5590,0
20230817,162200,136027600,5590,5590,5590,5590,0
20230817,162100,136027600,5590,5590,5590,5590,0
20230817,162000,136027600,5590,5590,5590,5590,0
20230817,161900,136027600,5590,5590,5590,5590,0
20230817,161800,136027600,5590,5590,5590,5590,0
20230817,161700,136027600,5590,5590,5590,5590,0
20230817,161600,136027600,5590,5590,5590,5590,0
20230817,161500,136027600,5590,5590,5590,5590,0
20230817,161400,136027600,5590,5590,5590,5590,0
20230817,161300,136027600,5590,5590,5590,5590,0
20230817,161200,136027600,5590,5590,5590,5590,0
20230817,161100,136027600,5590,5590,5590,5590,0
20230817,161000,136027600,5590,5590,5590,5590,0
20230817,160900,136027600,5590,5590,5590,5590,0
20230817,160800,136027600,5590,5590,5590,5590,62
20230817,160700,136027600,5590,5590,5590,5590,0
20230817,160600,136027600,5590,5590,5590,5590,0
20230817,160500,136027600,5590,5590,5590,5590,0
20230817,160400,136027600,5590,5590,5590,5590,0
20230817,160300,136027600,5590,5590,5590,5590,0
20230817,160200,136027600,5590,5590,5590,5590,0
20230817,160100,136027600,5590,5590,5590,5590,0
20230817,160000,136027600,5590,5590,5590,5590,0
20230817,155900,136027600,5590,5590,5590,5590,0
20230817,155800,136027600,5590,5590,5590,5590,0
20230817,155700,136027600,5590,5590,5590,5590,0
20230817,155600,136027600,5590,5590,5590,5590,0
20230817,155500,136027600,5590,5590,5590,5590,0
20230817,155400,136027600,5590,5590,5590,5590,0
20230817,155300,136027600,5590,5590,5590,5590,0
20230817,155200,136027600,5590,5590,5590,5590,0
20230817,155100,136027600,5590,5590,5590,5590,0
20230817,155000,136027600,5590,5590,5590,5590,0
20230817,154900,136027600,5590,5590,5590,5590,0
20230817,154800,136027600,5590,5590,5590,5590,0
20230817,154700,136027600,5590,5590,5590,5590,0
20230817,154600,136027600,5590,5590,5590,5590,0
20230817,154500,136027600,5590,5590,5590,5590,0
20230817,154400,136027600,5590,5590,5590,5590,0
20230817,154300,136027600,5590,5590,5590,5590,0
20230817,154200,136027600,5590,5590,5590,5590,0
20230817,154100,136027600,5590,5590,5590,5590,0
20230817,154000,136027600,5590,5590,5590,5590,0
20230817,153900,136027600,5590,5590,5590,5590,0
20230817,153800,136027600,5590,5590,5590,5590,62
20230817,153700,136027600,5590,5590,5590,5590,0
20230817,153600,136027600,5590,5590,5590,5590,0
20230817,153500,136027600,5590,5590,5590,5590,0
20230817,153400,136027600,5590,5590,5590,5590,0
20230817,153300,136027600,5590,5590,5590,5590,0
20230817,153200,136027600,5590,5590,5590,5590,0
20230817,153100,136027600,5590,5590,5590,5590,0
20230817,153000,136027600,5590,5590,5590,5590,62
20230817,152900,135681020,5590,5590,5590,5590,0
20230817,152800,135681020,5590,5590,5590,5590,0
20230817,152700,135681020,5590,5590,5590,5590,0
20230817,152600,135681020,5590,5590,5590,5590,0
20230817,152500,135681020,5590,5590,5590,5590,0
20230817,152400,135681020,5590,5590,5590,5590,0
20230817,152300,135681020,5590,5590,5590,5590,0
20230817,152200,135681020,5590,5590,5590,5590,0
20230817,152100,135681020,5590,5590,5590,5590,0
20230817,152000,135681020,5590,5590,5590,5590,0
20230817,151900,135681020,5590,5590,5590,5590,0
20230817,151800,135681020,5590,5590,5590,5590,176
20230817,151700,134697180,5590,5590,5590,5590,1
20230817,151600,134691590,5560,5560,5560,5560,9
20230817,151500,134641550,5560,5570,5570,5560,50
20230817,151400,134363390,5560,5560,5560,5560,0
20230817,151300,134363390,5560,5560,5560,5560,0
20230817,151200,134363390,5560,5560,5560,5560,170
20230817,151100,133418190,5560,5560,5560,5560,100
20230817,151000,132862190,5590,5590,5590,5590,0
20230817,150900,132862190,5590,5590,5590,5590,460
20230817,150800,130290790,5590,5590,5590,5590,0
20230817,150700,130290790,5590,5570,5590,5570,141
20230817,150600,129504820,5570,5570,5570,5570,0
20230817,150500,129504820,5570,5570,5570,5570,0
20230817,150400,129504820,5570,5570,5570,5570,0
20230817,150300,129504820,5570,5570,5570,5570,0
20230817,150200,129504820,5570,5570,5570,5570,0
20230817,150100,129504820,5570,5570,5570,5570,80
20230817,150000,129059220,5570,5570,5570,5570,18
20230817,145900,128958960,5550,5550,5550,5550,0
20230817,145800,128958960,5550,5550,5550,5550,0
20230817,145700,128958960,5550,5550,5550,5550,10
20230817,145600,128903460,5580,5580,5580,5580,0
20230817,145500,128903460,5580,5580,5580,5580,0
20230817,145400,128903460,5580,5580,5580,5580,0
20230817,145300,128903460,5580,5580,5580,5580,0
20230817,145200,128903460,5580,5580,5580,5580,0
20230817,145100,128903460,5580,5580,5580,5580,0
20230817,145000,128903460,5580,5580,5580,5580,0
20230817,144900,128903460,5580,5580,5580,5580,0
20230817,144800,128903460,5580,5580,5580,5580,0
20230817,144700,128903460,5580,5580,5580,5580,1
20230817,144600,128897880,5590,5590,5590,5590,0
20230817,144500,128897880,5590,5590,5590,5590,0
20230817,144400,128897880,5590,5590,5590,5590,0
20230817,144300,128897880,5590,5590,5590,5590,0
20230817,144200,128897880,5590,5560,5590,5560,165
20230817,144100,127976440,5580,5580,5580,5580,0
20230817,144000,127976440,5580,5580,5580,5580,0
20230817,143900,127976440,5580,5580,5580,5580,0
20230817,143800,127976440,5580,5580,5580,5580,1
20230817,143700,127970860,5580,5580,5580,5580,0
20230817,143600,127970860,5580,5570,5580,5570,83
20230817,143500,127507950,5580,5580,5580,5580,0
20230817,143400,127507950,5580,5580,5580,5580,1
20230817,143300,127502370,5570,5570,5570,5570,7
20230817,143200,127463380,5580,5580,5580,5580,0
20230817,143100,127463380,5580,5580,5580,5580,0
20230817,143000,127463380,5580,5580,5580,5580,0
20230817,142900,127463380,5580,5570,5590,5550,539
20230817,142800,124452990,5560,5560,5560,5560,1
20230817,142700,124447430,5590,5550,5590,5550,165
20230817,142600,123527080,5570,5570,5570,5570,0
20230817,142500,123527080,5570,5570,5570,5570,0
20230817,142400,123527080,5570,5570,5570,5570,0
20230817,142300,123527080,5570,5570,5570,5570,0
20230817,142200,123527080,5570,5540,5570,5540,11
20230817,142100,123466110,5570,5570,5570,5570,1
20230817,142000,123460540,5560,5560,5560,5560,0
20230817,141900,123460540,5560,5560,5560,5560,70
20230817,141800,123071340,5560,5560,5560,5560,0
20230817,141700,123071340,5560,5560,5560,5560,0
20230817,141600,123071340,5560,5560,5560,5560,0
20230817,141500,123071340,5560,5560,5560,5560,0
20230817,141400,123071340,5560,5560,5560,5560,500
20230817,141300,120291340,5560,5560,5560,5560,0
20230817,141200,120291340,5560,5560,5560,5560,165
20230817,141100,119373940,5560,5560,5560,5560,0
20230817,141000,119373940,5560,5560,5560,5560,0
20230817,140900,119373940,5560,5550,5560,5550,500
20230817,140800,116594440,5550,5550,5550,5550,0
20230817,140700,116594440,5550,5560,5560,5550,150
20230817,140600,115760940,5560,5560,5560,5560,0
20230817,140500,115760940,5560,5560,5560,5560,0
20230817,140400,115760940,5560,5560,5560,5560,0
20230817,140300,115760940,5560,5560,5560,5560,0
20230817,140200,115760940,5560,5560,5560,5560,2
20230817,140100,115749820,5560,5560,5560,5560,0
20230817,140000,115749820,5560,5560,5560,5560,0
20230817,135900,115749820,5560,5560,5560,5560,100
20230817,135800,115193820,5560,5560,5560,5560,0
20230817,135700,115193820,5560,5560,5560,5560,165
20230817,135600,114276420,5540,5540,5540,5540,1
20230817,135500,114270880,5540,5540,5540,5540,0
20230817,135400,114270880,5540,5540,5540,5540,0
20230817,135300,114270880,5540,5540,5540,5540,0
20230817,135200,114270880,5540,5540,5540,5540,0
20230817,135100,114270880,5540,5540,5540,5540,0
20230817,135000,114270880,5540,5540,5540,5540,0
20230817,134900,114270880,5540,5540,5540,5540,0
20230817,134800,114270880,5540,5540,5540,5540,0
20230817,134700,114270880,5540,5540,5540,5540,190
20230817,134600,113218280,5540,5540,5540,5540,0
20230817,134500,113218280,5540,5540,5540,5540,0
20230817,134400,113218280,5540,5540,5540,5540,2644
20230817,134300,98570520,5540,5540,5540,5540,0
20230817,134200,98570520,5540,5540,5540,5540,165
20230817,134100,97656420,5540,5540,5540,5540,0
20230817,134000,97656420,5540,5540,5540,5540,0
20230817,133900,97656420,5540,5540,5540,5540,0
20230817,133800,97656420,5540,5540,5540,5540,0
20230817,133700,97656420,5540,5540,5540,5540,1209
20230817,133600,90958560,5540,5540,5540,5540,40
20230817,133500,90736960,5540,5540,5540,5540,0
20230817,133400,90736960,5540,5540,5540,5540,0
20230817,133300,90736960,5540,5540,5540,5540,0
20230817,133200,90736960,5540,5540,5540,5540,0
20230817,133100,90736960,5540,5540,5540,5540,0
20230817,133000,90736960,5540,5540,5540,5540,0
20230817,132900,90736960,5540,5540,5540,5540,0
20230817,132800,90736960,5540,5540,5540,5540,0
20230817,132700,90736960,5540,5540,5540,5540,165
20230817,132600,89822860,5540,5540,5540,5540,0
20230817,132500,89822860,5540,5540,5540,5540,0
20230817,132400,89822860,5540,5540,5540,5540,0
20230817,132300,89822860,5540,5540,5540,5540,264
20230817,132200,88360300,5540,5540,5540,5540,0
20230817,132100,88360300,5540,5540,5540,5540,0
20230817,132000,88360300,5540,5540,5540,5540,0
20230817,131900,88360300,5540,5540,5540,5540,0
20230817,131800,88360300,5540,5540,5540,5540,2
20230817,131700,88349220,5540,5540,5540,5540,0
20230817,131600,88349220,5540,5540,5540,5540,0
20230817,131500,88349220,5540,5540,5540,5540,0
20230817,131400,88349220,5540,5540,5540,5540,0
20230817,131300,88349220,5540,5540,5540,5540,0
20230817,131200,88349220,5540,5540,5540,5540,165
20230817,131100,87435120,5530,5530,5530,5530,0
20230817,131000,87435120,5530,5530,5530,5530,0
20230817,130900,87435120,5530,5530,5530,5530,0
20230817,130800,87435120,5530,5530,5530,5530,0
20230817,130700,87435120,5530,5530,5530,5530,0
20230817,130600,87435120,5530,5530,5530,5530,0
20230817,130500,87435120,5530,5530,5530,5530,0
20230817,130400,87435120,5530,5530,5530,5530,0
20230817,130300,87435120,5530,5530,5530,5530,0
20230817,130200,87435120,5530,5530,5530,5530,0
20230817,130100,87435120,5530,5530,5530,5530,0
20230817,130000,87435120,5530,5530,5530,5530,0
20230817,125900,87435120,5530,5530,5530,5530,1276
20230817,125800,80378840,5530,5530,5530,5530,20
20230817,125700,80268240,5530,5530,5530,5530,165
20230817,125600,79355790,5530,5530,5530,5530,0
20230817,125500,79355790,5530,5520,5530,5520,50
20230817,125400,79079590,5530,5530,5530,5530,0
20230817,125300,79079590,5530,5530,5530,5530,0
20230817,125200,79079590,5530,5530,5530,5530,0
20230817,125100,79079590,5530,5530,5530,5530,0
20230817,125000,79079590,5530,5530,5530,5530,0
20230817,124900,79079590,5530,5530,5530,5530,0
20230817,124800,79079590,5530,5530,5530,5530,0
20230817,124700,79079590,5530,5530,5530,5530,0
20230817,124600,79079590,5530,5530,5530,5530,0
20230817,124500,79079590,5530,5530,5530,5530,0
20230817,124400,79079590,5530,5530,5530,5530,99
20230817,124300,78532120,5530,5530,5530,5530,0
20230817,124200,78532120,5530,5530,5530,5530,165
20230817,124100,77619670,5520,5520,5520,5520,0
20230817,124000,77619670,5520,5520,5520,5520,0
20230817,123900,77619670,5520,5520,5520,5520,48
20230817,123800,77354710,5520,5520,5520,5520,10
20230817,123700,77299510,5520,5520,5520,5520,0
20230817,123600,77299510,5520,5520,5520,5520,0
20230817,123500,77299510,5520,5520,5520,5520,0
20230817,123400,77299510,5520,5520,5520,5520,940
20230817,123300,72110710,5520,5520,5520,5520,0
20230817,123200,72110710,5520,5520,5520,5520,0
20230817,123100,72110710,5520,5520,5520,5520,0
20230817,123000,72110710,5520,5520,5520,5520,0
20230817,122900,72110710,5520,5520,5520,5520,0
20230817,122800,72110710,5520,5520,5520,5520,200
20230817,122700,71006710,5520,5520,5520,5520,166
20230817,122600,70090390,5510,5510,5510,5510,5
20230817,122500,70062840,5510,5510,5510,5510,129
20230817,122400,69352050,5500,5500,5500,5500,0
20230817,122300,69352050,5500,5500,5500,5500,0
20230817,122200,69352050,5500,5500,5500,5500,0
20230817,122100,69352050,5500,5500,5500,5500,0
20230817,122000,69352050,5500,5500,5500,5500,0
20230817,121900,69352050,5500,5500,5500,5500,0
20230817,121800,69352050,5500,5500,5500,5500,0
20230817,121700,69352050,5500,5500,5500,5500,0
20230817,121600,69352050,5500,5500,5500,5500,0
20230817,121500,69352050,5500,5500,5500,5500,1
20230817,121400,69346550,5520,5520,5520,5520,0
20230817,121300,69346550,5520,5520,5520,5520,0
20230817,121200,69346550,5520,5510,5520,5510,167
20230817,121100,68425010,5480,5480,5480,5480,0
20230817,121000,68425010,5480,5480,5480,5480,0
20230817,120900,68425010,5480,5480,5480,5480,103
20230817,120800,67860570,5480,5480,5480,5480,0
20230817,120700,67860570,5480,5480,5480,5480,0
20230817,120600,67860570,5480,5480,5480,5480,0
20230817,120500,67860570,5480,5480,5480,5480,19
20230817,120400,67756450,5480,5480,5480,5480,0
20230817,120300,67756450,5480,5480,5480,5480,0
20230817,120200,67756450,5480,5480,5480,5480,0
20230817,120100,67756450,5480,5480,5480,5480,0
20230817,120000,67756450,5480,5480,5480,5480,0
20230817,115900,67756450,5480,5480,5480,5480,0
20230817,115800,67756450,5480,5480,5480,5480,0
20230817,115700,67756450,5480,5480,5480,5480,166
20230817,115600,66846770,5480,5480,5480,5480,0
20230817,115500,66846770,5480,5480,5480,5480,0
20230817,115400,66846770,5480,5480,5480,5480,1
20230817,115300,66841290,5480,5480,5480,5480,0
20230817,115200,66841290,5480,5480,5480,5480,0
20230817,115100,66841290,5480,5480,5480,5480,0
20230817,115000,66841290,5480,5480,5480,5480,0
20230817,114900,66841290,5480,5480,5480,5480,0
20230817,114800,66841290,5480,5480,5480,5480,0
20230817,114700,66841290,5480,5480,5480,5480,0
20230817,114600,66841290,5480,5480,5480,5480,0
20230817,114500,66841290,5480,5480,5480,5480,200
20230817,114400,65745290,5480,5480,5480,5480,0
20230817,114300,65745290,5480,5480,5480,5480,0
20230817,114200,65745290,5480,5480,5480,5480,166
20230817,114100,64835610,5450,5450,5450,5450,0
20230817,114000,64835610,5450,5450,5450,5450,0
20230817,113900,64835610,5450,5450,5450,5450,0
20230817,113800,64835610,5450,5450,5450,5450,0
20230817,113700,64835610,5450,5450,5450,5450,0
20230817,113600,64835610,5450,5450,5450,5450,0
20230817,113500,64835610,5450,5450,5450,5450,11
20230817,113400,64775660,5480,5480,5480,5480,0
20230817,113300,64775660,5480,5480,5480,5480,0
20230817,113200,64775660,5480,5480,5480,5480,0
20230817,113100,64775660,5480,5480,5480,5480,0
20230817,113000,64775660,5480,5480,5480,5480,0
20230817,112900,64775660,5480,5480,5480,5480,5
20230817,112800,64748260,5480,5480,5480,5480,0
20230817,112700,64748260,5480,5470,5480,5470,166
20230817,112600,63839390,5470,5460,5470,5460,20
20230817,112500,63730000,5440,5440,5440,5440,0
20230817,112400,63730000,5440,5460,5460,5440,1164
20230817,112300,57395680,5480,5480,5480,5480,0
20230817,112200,57395680,5480,5480,5480,5480,0
20230817,112100,57395680,5480,5480,5480,5480,0
20230817,112000,57395680,5480,5480,5480,5480,20
20230817,111900,57286080,5480,5480,5480,5480,0
20230817,111800,57286080,5480,5480,5480,5480,0
20230817,111700,57286080,5480,5480,5480,5480,0
20230817,111600,57286080,5480,5480,5480,5480,0
20230817,111500,57286080,5480,5480,5480,5480,40
20230817,111400,57066880,5480,5480,5480,5480,0
20230817,111300,57066880,5480,5480,5480,5480,0
20230817,111200,57066880,5480,5480,5480,5480,166
20230817,111100,56157200,5470,5470,5470,5470,0
20230817,111000,56157200,5470,5470,5470,5470,0
20230817,110900,56157200,5470,5470,5470,5470,10
20230817,110800,56102500,5480,5480,5480,5480,2
20230817,110700,56091540,5480,5480,5480,5480,112
20230817,110600,55477780,5480,5480,5480,5480,4
20230817,110500,55455860,5480,5480,5480,5480,0
20230817,110400,55455860,5480,5480,5480,5480,0
20230817,110300,55455860,5480,5480,5480,5480,0
20230817,110200,55455860,5480,5480,5480,5480,0
20230817,110100,55455860,5480,5480,5480,5480,0
20230817,110000,55455860,5480,5480,5480,5480,0
20230817,105900,55455860,5480,5480,5480,5480,0
20230817,105800,55455860,5480,5480,5480,5480,1
20230817,105700,55450380,5480,5470,5480,5470,166
20230817,105600,54541220,5480,5480,5480,5480,0
20230817,105500,54541220,5480,5480,5480,5480,0
20230817,105400,54541220,5480,5480,5480,5480,0
20230817,105300,54541220,5480,5480,5480,5480,0
20230817,105200,54541220,5480,5480,5480,5480,0
20230817,105100,54541220,5480,5480,5480,5480,0
20230817,105000,54541220,5480,5480,5480,5480,0
20230817,104900,54541220,5480,5480,5480,5480,0
20230817,104800,54541220,5480,5480,5480,5480,0
20230817,104700,54541220,5480,5480,5480,5480,0
20230817,104600,54541220,5480,5480,5480,5480,0
20230817,104500,54541220,5480,5480,5480,5480,0
20230817,104400,54541220,5480,5480,5480,5480,0
20230817,104300,54541220,5480,5480,5480,5480,0
20230817,104200,54541220,5480,5450,5480,5450,318
20230817,104100,52805570,5450,5450,5450,5450,0
20230817,104000,52805570,5450,5450,5450,5450,0
20230817,103900,52805570,5450,5450,5450,5450,0
20230817,103800,52805570,5450,5450,5450,5450,0
20230817,103700,52805570,5450,5450,5450,5450,0
20230817,103600,52805570,5450,5450,5450,5450,11
20230817,103500,52745620,5440,5440,5440,5440,0
20230817,103400,52745620,5440,5440,5440,5440,4
20230817,103300,52723860,5440,5440,5440,5440,21
20230817,103200,52609620,5440,5440,5440,5440,102
20230817,103100,52054740,5440,5440,5440,5440,1
20230817,103000,52049300,5450,5450,5450,5450,50
20230817,102900,51776800,5450,5450,5450,5450,0
20230817,102800,51776800,5450,5470,5470,5450,417
20230817,102700,49503180,5460,5480,5480,5460,172
20230817,102600,48560740,5480,5480,5480,5480,0
20230817,102500,48560740,5480,5480,5480,5480,0
20230817,102400,48560740,5480,5480,5480,5480,0
20230817,102300,48560740,5480,5480,5480,5480,3
20230817,102200,48544300,5480,5480,5480,5480,0
20230817,102100,48544300,5480,5480,5480,5480,0
20230817,102000,48544300,5480,5480,5480,5480,1
20230817,101900,48538820,5480,5480,5480,5480,0
20230817,101800,48538820,5480,5480,5480,5480,0
20230817,101700,48538820,5480,5480,5480,5480,0
20230817,101600,48538820,5480,5470,5480,5470,5
20230817,101500,48511430,5480,5480,5480,5480,0
20230817,101400,48511430,5480,5480,5480,5480,0
20230817,101300,48511430,5480,5480,5480,5480,0
20230817,101200,48511430,5480,5460,5480,5460,380
20230817,101100,46433650,5470,5470,5470,5470,2
20230817,101000,46422710,5470,5470,5470,5470,3
20230817,100900,46406300,5480,5480,5480,5480,0
20230817,100800,46406300,5480,5480,5480,5480,0
20230817,100700,46406300,5480,5480,5480,5480,0
20230817,100600,46406300,5480,5480,5480,5480,500
20230817,100500,43666300,5460,5460,5460,5460,0
20230817,100400,43666300,5460,5460,5460,5460,0
20230817,100300,43666300,5460,5460,5460,5460,0
20230817,100200,43666300,5460,5460,5460,5460,0
20230817,100100,43666300,5460,5460,5460,5460,1
20230817,100000,43660840,5460,5460,5460,5460,0
20230817,095900,43660840,5460,5460,5460,5460,6
20230817,095800,43628080,5480,5480,5480,5480,0
20230817,095700,43628080,5480,5470,5480,5470,166
20230817,095600,42718410,5480,5480,5480,5480,0
20230817,095500,42718410,5480,5480,5480,5480,0
20230817,095400,42718410,5480,5480,5480,5480,148
20230817,095300,41907370,5480,5480,5480,5480,584
20230817,095200,38707050,5490,5490,5490,5490,0
20230817,095100,38707050,5490,5490,5490,5490,0
20230817,095000,38707050,5490,5490,5490,5490,134
20230817,094900,37971390,5490,5490,5490,5490,667
20230817,094800,34309560,5490,5490,5490,5490,0
20230817,094700,34309560,5490,5490,5490,5490,0
20230817,094600,34309560,5490,5490,5490,5490,0
20230817,094500,34309560,5490,5520,5520,5490,51
20230817,094400,34029060,5480,5480,5480,5480,0
20230817,094300,34029060,5480,5480,5480,5480,0
20230817,094200,34029060,5480,5480,5480,5480,0
20230817,094100,34029060,5480,5480,5480,5480,0
20230817,094000,34029060,5480,5480,5480,5480,0
20230817,093900,34029060,5480,5480,5480,5480,0
20230817,093800,34029060,5480,5490,5490,5480,300
20230817,093700,32384060,5480,5480,5480,5480,0
20230817,093600,32384060,5480,5480,5480,5480,1261
20230817,093500,25473780,5480,5480,5480,5480,15
20230817,093400,25391580,5480,5480,5480,5480,19
20230817,093300,25287460,5460,5450,5460,5450,15
20230817,093200,25205660,5450,5450,5450,5450,92
20230817,093100,24704260,5450,5450,5450,5450,1
20230817,093000,24698810,5450,5450,5450,5450,48
20230817,092900,24437210,5450,5450,5450,5450,0
20230817,092800,24437210,5450,5450,5450,5450,98
20230817,092700,23903110,5450,5450,5450,5450,0
20230817,092600,23903110,5450,5450,5450,5450,0
20230817,092500,23903110,5450,5450,5450,5450,31
20230817,092400,23734160,5470,5470,5470,5470,11
20230817,092300,23673990,5450,5460,5460,5450,161
20230817,092200,22796480,5470,5470,5470,5470,70
20230817,092100,22413580,5470,5480,5480,5470,121
20230817,092000,21750810,5470,5470,5470,5470,4
20230817,091900,21728930,5470,5470,5470,5470,76
20230817,091800,21313210,5480,5480,5480,5480,1
20230817,091700,21307730,5480,5480,5480,5470,35
20230817,091600,21116240,5470,5470,5470,5470,1
20230817,091500,21110770,5470,5470,5470,5470,33
20230817,091400,20930260,5460,5470,5470,5460,599
20230817,091300,17656080,5460,5460,5460,5460,33
20230817,091200,17475900,5470,5460,5470,5460,556
20230817,091100,14438270,5470,5470,5470,5470,47
20230817,091000,14181180,5480,5480,5480,5480,5
20230817,090900,14153780,5450,5450,5450,5450,32
20230817,090800,13979380,5450,5450,5450,5450,17
20230817,090700,13886730,5460,5490,5490,5460,306
20230817,090600,12213190,5490,5490,5490,5480,185
20230817,090500,11199350,5520,5520,5520,5520,28
20230817,090400,11044790,5480,5480,5480,5480,21
20230817,090300,10929710,5480,5480,5480,5480,72
20230817,090200,10535150,5510,5500,5510,5500,1180
20230817,090100,4035150,5490,5490,5490,5490,115
20230817,090000,3403800,5490,5490,5490,5490,620