KissMeData/023350/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190000,140098520,5900,5900,5900,5900,148
20230821,185900,140098520,5900,5900,5900,5900,0
20230821,185800,140098520,5900,5900,5900,5900,0
20230821,185700,140098520,5900,5900,5900,5900,0
20230821,185600,140098520,5900,5900,5900,5900,0
20230821,185500,140098520,5900,5900,5900,5900,0
20230821,185400,140098520,5900,5900,5900,5900,0
20230821,185300,140098520,5900,5900,5900,5900,0
20230821,185200,140098520,5900,5900,5900,5900,0
20230821,185100,140098520,5900,5900,5900,5900,0
20230821,185000,140098520,5900,5900,5900,5900,0
20230821,184900,140098520,5900,5900,5900,5900,0
20230821,184800,140098520,5900,5900,5900,5900,0
20230821,184700,140098520,5900,5900,5900,5900,0
20230821,184600,140098520,5900,5900,5900,5900,0
20230821,184500,140098520,5900,5900,5900,5900,0
20230821,184400,140098520,5900,5900,5900,5900,0
20230821,184300,140098520,5900,5900,5900,5900,0
20230821,184200,140098520,5900,5900,5900,5900,0
20230821,184100,140098520,5900,5900,5900,5900,0
20230821,184000,140098520,5900,5900,5900,5900,0
20230821,183900,140098520,5900,5900,5900,5900,0
20230821,183800,140098520,5900,5900,5900,5900,0
20230821,183700,140098520,5900,5900,5900,5900,0
20230821,183600,140098520,5900,5900,5900,5900,0
20230821,183500,140098520,5900,5900,5900,5900,0
20230821,183400,140098520,5900,5900,5900,5900,0
20230821,183300,140098520,5900,5900,5900,5900,0
20230821,183200,140098520,5900,5900,5900,5900,0
20230821,183100,140098520,5900,5900,5900,5900,0
20230821,183000,140098520,5900,5900,5900,5900,148
20230821,182900,140098520,5900,5900,5900,5900,0
20230821,182800,140098520,5900,5900,5900,5900,0
20230821,182700,140098520,5900,5900,5900,5900,0
20230821,182600,140098520,5900,5900,5900,5900,0
20230821,182500,140098520,5900,5900,5900,5900,0
20230821,182400,140098520,5900,5900,5900,5900,0
20230821,182300,140098520,5900,5900,5900,5900,0
20230821,182200,140098520,5900,5900,5900,5900,0
20230821,182100,140098520,5900,5900,5900,5900,0
20230821,182000,140098520,5900,5900,5900,5900,0
20230821,181900,140098520,5900,5900,5900,5900,0
20230821,181800,140098520,5900,5900,5900,5900,0
20230821,181700,140098520,5900,5900,5900,5900,0
20230821,181600,140098520,5900,5900,5900,5900,0
20230821,181500,140098520,5900,5900,5900,5900,0
20230821,181400,140098520,5900,5900,5900,5900,0
20230821,181300,140098520,5900,5900,5900,5900,0
20230821,181200,140098520,5900,5900,5900,5900,0
20230821,181100,140098520,5900,5900,5900,5900,0
20230821,181000,140098520,5900,5900,5900,5900,0
20230821,180900,140098520,5900,5900,5900,5900,0
20230821,180800,140098520,5900,5900,5900,5900,0
20230821,180700,140098520,5900,5900,5900,5900,0
20230821,180600,140098520,5900,5900,5900,5900,0
20230821,180500,140098520,5900,5900,5900,5900,0
20230821,180400,140098520,5900,5900,5900,5900,0
20230821,180300,140098520,5900,5900,5900,5900,0
20230821,180200,140098520,5900,5900,5900,5900,0
20230821,180100,140098520,5900,5900,5900,5900,0
20230821,180000,140098520,5900,5900,5900,5900,148
20230821,175900,140098520,5900,5900,5900,5900,0
20230821,175800,140098520,5900,5900,5900,5900,0
20230821,175700,140098520,5900,5900,5900,5900,0
20230821,175600,140098520,5900,5900,5900,5900,0
20230821,175500,140098520,5900,5900,5900,5900,0
20230821,175400,140098520,5900,5900,5900,5900,0
20230821,175300,140098520,5900,5900,5900,5900,0
20230821,175200,140098520,5900,5900,5900,5900,0
20230821,175100,140098520,5900,5900,5900,5900,0
20230821,175000,140098520,5900,5900,5900,5900,0
20230821,174900,140098520,5900,5900,5900,5900,0
20230821,174800,140098520,5900,5900,5900,5900,0
20230821,174700,140098520,5900,5900,5900,5900,0
20230821,174600,140098520,5900,5900,5900,5900,0
20230821,174500,140098520,5900,5900,5900,5900,0
20230821,174400,140098520,5900,5900,5900,5900,0
20230821,174300,140098520,5900,5900,5900,5900,0
20230821,174200,140098520,5900,5900,5900,5900,0
20230821,174100,140098520,5900,5900,5900,5900,0
20230821,174000,140098520,5900,5900,5900,5900,0
20230821,173900,140098520,5900,5900,5900,5900,0
20230821,173800,140098520,5900,5900,5900,5900,0
20230821,173700,140098520,5900,5900,5900,5900,0
20230821,173600,140098520,5900,5900,5900,5900,0
20230821,173500,140098520,5900,5900,5900,5900,0
20230821,173400,140098520,5900,5900,5900,5900,0
20230821,173300,140098520,5900,5900,5900,5900,0
20230821,173200,140098520,5900,5900,5900,5900,0
20230821,173100,140098520,5900,5900,5900,5900,0
20230821,173000,140098520,5900,5900,5900,5900,148
20230821,172900,140098520,5900,5900,5900,5900,0
20230821,172800,140098520,5900,5900,5900,5900,0
20230821,172700,140098520,5900,5900,5900,5900,0
20230821,172600,140098520,5900,5900,5900,5900,0
20230821,172500,140098520,5900,5900,5900,5900,0
20230821,172400,140098520,5900,5900,5900,5900,0
20230821,172300,140098520,5900,5900,5900,5900,0
20230821,172200,140098520,5900,5900,5900,5900,0
20230821,172100,140098520,5900,5900,5900,5900,0
20230821,172000,140098520,5900,5900,5900,5900,0
20230821,171900,140098520,5900,5900,5900,5900,0
20230821,171800,140098520,5900,5900,5900,5900,0
20230821,171700,140098520,5900,5900,5900,5900,0
20230821,171600,140098520,5900,5900,5900,5900,0
20230821,171500,140098520,5900,5900,5900,5900,0
20230821,171400,140098520,5900,5900,5900,5900,0
20230821,171300,140098520,5900,5900,5900,5900,0
20230821,171200,140098520,5900,5900,5900,5900,0
20230821,171100,140098520,5900,5900,5900,5900,0
20230821,171000,140098520,5900,5900,5900,5900,0
20230821,170900,140098520,5900,5900,5900,5900,0
20230821,170800,140098520,5900,5900,5900,5900,0
20230821,170700,140098520,5900,5900,5900,5900,0
20230821,170600,140098520,5900,5900,5900,5900,0
20230821,170500,140098520,5900,5900,5900,5900,0
20230821,170400,140098520,5900,5900,5900,5900,0
20230821,170300,140098520,5900,5900,5900,5900,0
20230821,170200,140098520,5900,5900,5900,5900,0
20230821,170100,140098520,5900,5900,5900,5900,0
20230821,170000,140098520,5900,5900,5900,5900,148
20230821,165900,140098520,5900,5900,5900,5900,0
20230821,165800,140098520,5900,5900,5900,5900,0
20230821,165700,140098520,5900,5900,5900,5900,0
20230821,165600,140098520,5900,5900,5900,5900,0
20230821,165500,140098520,5900,5900,5900,5900,0
20230821,165400,140098520,5900,5900,5900,5900,0
20230821,165300,140098520,5900,5900,5900,5900,0
20230821,165200,140098520,5900,5900,5900,5900,0
20230821,165100,140098520,5900,5900,5900,5900,0
20230821,165000,140098520,5900,5900,5900,5900,0
20230821,164900,140098520,5900,5900,5900,5900,0
20230821,164800,140098520,5900,5900,5900,5900,0
20230821,164700,140098520,5900,5900,5900,5900,0
20230821,164600,140098520,5900,5900,5900,5900,0
20230821,164500,140098520,5900,5900,5900,5900,0
20230821,164400,140098520,5900,5900,5900,5900,0
20230821,164300,140098520,5900,5900,5900,5900,0
20230821,164200,140098520,5900,5900,5900,5900,0
20230821,164100,140098520,5900,5900,5900,5900,0
20230821,164000,140098520,5900,5900,5900,5900,0
20230821,163900,140098520,5900,5900,5900,5900,0
20230821,163800,140098520,5900,5900,5900,5900,0
20230821,163700,140098520,5900,5900,5900,5900,0
20230821,163600,140098520,5900,5900,5900,5900,0
20230821,163500,140098520,5900,5900,5900,5900,0
20230821,163400,140098520,5900,5900,5900,5900,0
20230821,163300,140098520,5900,5900,5900,5900,0
20230821,163200,140098520,5900,5900,5900,5900,0
20230821,163100,140098520,5900,5900,5900,5900,0
20230821,163000,140098520,5900,5900,5900,5900,148
20230821,162900,140098520,5900,5900,5900,5900,0
20230821,162800,140098520,5900,5900,5900,5900,0
20230821,162700,140098520,5900,5900,5900,5900,0
20230821,162600,140098520,5900,5900,5900,5900,0
20230821,162500,140098520,5900,5900,5900,5900,0
20230821,162400,140098520,5900,5900,5900,5900,0
20230821,162300,140098520,5900,5900,5900,5900,0
20230821,162200,140098520,5900,5900,5900,5900,0
20230821,162100,140098520,5900,5900,5900,5900,0
20230821,162000,140098520,5900,5900,5900,5900,0
20230821,161900,140098520,5900,5900,5900,5900,0
20230821,161800,140098520,5900,5900,5900,5900,0
20230821,161700,140098520,5900,5900,5900,5900,0
20230821,161600,140098520,5900,5900,5900,5900,0
20230821,161500,140098520,5900,5900,5900,5900,0
20230821,161400,140098520,5900,5900,5900,5900,0
20230821,161300,140098520,5900,5900,5900,5900,0
20230821,161200,140098520,5900,5900,5900,5900,0
20230821,161100,140098520,5900,5900,5900,5900,0
20230821,161000,140098520,5900,5900,5900,5900,0
20230821,160900,140098520,5900,5900,5900,5900,0
20230821,160800,140098520,5900,5900,5900,5900,0
20230821,160700,140098520,5900,5900,5900,5900,0
20230821,160600,140098520,5900,5900,5900,5900,0
20230821,160500,140098520,5900,5900,5900,5900,0
20230821,160400,140098520,5900,5900,5900,5900,0
20230821,160300,140098520,5900,5900,5900,5900,0
20230821,160200,140098520,5900,5900,5900,5900,0
20230821,160100,140098520,5900,5900,5900,5900,0
20230821,160000,140098520,5900,5900,5900,5900,148
20230821,155900,140098520,5900,5900,5900,5900,0
20230821,155800,140098520,5900,5900,5900,5900,0
20230821,155700,140098520,5900,5900,5900,5900,0
20230821,155600,140098520,5900,5900,5900,5900,0
20230821,155500,140098520,5900,5900,5900,5900,0
20230821,155400,140098520,5900,5900,5900,5900,0
20230821,155300,140098520,5900,5900,5900,5900,0
20230821,155200,140098520,5900,5900,5900,5900,0
20230821,155100,140098520,5900,5900,5900,5900,0
20230821,155000,140098520,5900,5900,5900,5900,0
20230821,154900,140098520,5900,5900,5900,5900,0
20230821,154800,140098520,5900,5900,5900,5900,0
20230821,154700,140098520,5900,5900,5900,5900,0
20230821,154600,140098520,5900,5900,5900,5900,0
20230821,154500,140098520,5900,5900,5900,5900,0
20230821,154400,140098520,5900,5900,5900,5900,0
20230821,154300,140098520,5900,5900,5900,5900,0
20230821,154200,140098520,5900,5900,5900,5900,0
20230821,154100,140098520,5900,5900,5900,5900,0
20230821,154000,140098520,5900,5900,5900,5900,0
20230821,153900,140098520,5900,5900,5900,5900,0
20230821,153800,140098520,5900,5900,5900,5900,0
20230821,153700,140098520,5900,5900,5900,5900,0
20230821,153600,140098520,5900,5900,5900,5900,0
20230821,153500,140098520,5900,5900,5900,5900,0
20230821,153400,140098520,5900,5900,5900,5900,0
20230821,153300,140098520,5900,5900,5900,5900,0
20230821,153200,140098520,5900,5900,5900,5900,0
20230821,153100,140098520,5900,5900,5900,5900,0
20230821,153000,140098520,5900,5900,5900,5900,296
20230821,152900,139225320,5900,5900,5900,5900,0
20230821,152800,139225320,5900,5900,5900,5900,0
20230821,152700,139225320,5900,5900,5900,5900,0
20230821,152600,139225320,5900,5900,5900,5900,0
20230821,152500,139225320,5900,5900,5900,5900,0
20230821,152400,139225320,5900,5900,5900,5900,0
20230821,152300,139225320,5900,5900,5900,5900,0
20230821,152200,139225320,5900,5900,5900,5900,0
20230821,152100,139225320,5900,5900,5900,5900,0
20230821,152000,139225320,5900,5900,5900,5900,0
20230821,151900,139225320,5900,5900,5900,5900,0
20230821,151800,139225320,5900,5890,5900,5890,31
20230821,151700,139042440,5900,5900,5900,5900,0
20230821,151600,139042440,5900,5900,5900,5880,8
20230821,151500,138995340,5900,5900,5900,5900,1
20230821,151400,138989440,5900,5900,5900,5900,0
20230821,151300,138989440,5900,5900,5900,5900,0
20230821,151200,138989440,5900,5900,5910,5900,203
20230821,151100,137791340,5900,5890,5900,5890,2165
20230821,151000,125032120,5880,5860,5880,5860,1308
20230821,150900,117348560,5860,5860,5860,5860,326
20230821,150800,115438200,5880,5880,5880,5880,0
20230821,150700,115438200,5880,5880,5880,5880,6
20230821,150600,115402920,5880,5880,5890,5880,196
20230821,150500,114249350,5890,5890,5890,5860,155
20230821,150400,113336430,5880,5880,5880,5860,595
20230821,150300,109837890,5880,5870,5880,5870,80
20230821,150200,109367680,5870,5870,5870,5870,202
20230821,150100,108181940,5860,5860,5860,5860,0
20230821,150000,108181940,5860,5850,5860,5850,54
20230821,145900,107865600,5850,5850,5850,5850,1
20230821,145800,107859750,5850,5850,5850,5850,0
20230821,145700,107859750,5850,5850,5850,5850,0
20230821,145600,107859750,5850,5850,5850,5850,0
20230821,145500,107859750,5850,5850,5850,5850,120
20230821,145400,107157750,5850,5850,5850,5850,94
20230821,145300,106607850,5850,5850,5850,5850,229
20230821,145200,105268200,5840,5840,5840,5840,27
20230821,145100,105110520,5830,5850,5850,5830,284
20230821,145000,103454280,5850,5850,5850,5850,0
20230821,144900,103454280,5850,5840,5850,5840,250
20230821,144800,101992780,5830,5840,5840,5830,20
20230821,144700,101876080,5840,5840,5840,5840,23
20230821,144600,101741760,5840,5840,5840,5840,0
20230821,144500,101741760,5840,5850,5850,5840,59
20230821,144400,101397110,5850,5850,5850,5850,25
20230821,144300,101250860,5830,5830,5830,5830,200
20230821,144200,100084860,5830,5830,5830,5830,500
20230821,144100,97169860,5830,5830,5830,5830,200
20230821,144000,96003860,5830,5830,5830,5830,0
20230821,143900,96003860,5830,5830,5830,5830,0
20230821,143800,96003860,5830,5830,5830,5830,0
20230821,143700,96003860,5830,5830,5830,5830,315
20230821,143600,94167410,5840,5840,5840,5840,18
20230821,143500,94062290,5840,5840,5840,5840,0
20230821,143400,94062290,5840,5840,5840,5840,0
20230821,143300,94062290,5840,5840,5840,5840,0
20230821,143200,94062290,5840,5840,5840,5840,28
20230821,143100,93898770,5840,5840,5840,5840,54
20230821,143000,93583410,5820,5830,5830,5820,530
20230821,142900,90496630,5830,5830,5830,5830,12
20230821,142800,90426670,5840,5840,5840,5840,0
20230821,142700,90426670,5840,5840,5840,5840,0
20230821,142600,90426670,5840,5840,5840,5840,0
20230821,142500,90426670,5840,5840,5840,5840,0
20230821,142400,90426670,5840,5840,5840,5840,0
20230821,142300,90426670,5840,5840,5840,5840,0
20230821,142200,90426670,5840,5840,5840,5840,1
20230821,142100,90420830,5840,5840,5840,5840,790
20230821,142000,85807230,5840,5830,5850,5830,1675
20230821,141900,76037980,5830,5830,5830,5830,98
20230821,141800,75466640,5820,5830,5830,5820,2000
20230821,141700,63817010,5840,5860,5860,5840,2003
20230821,141600,52091930,5870,5870,5870,5870,503
20230821,141500,49139320,5880,5880,5880,5880,0
20230821,141400,49139320,5880,5880,5880,5880,0
20230821,141300,49139320,5880,5880,5880,5880,0
20230821,141200,49139320,5880,5880,5880,5880,428
20230821,141100,46622680,5880,5880,5880,5880,0
20230821,141000,46622680,5880,5880,5880,5880,0
20230821,140900,46622680,5880,5880,5880,5880,1
20230821,140800,46616800,5880,5880,5880,5880,0
20230821,140700,46616800,5880,5880,5880,5880,0
20230821,140600,46616800,5880,5880,5880,5880,0
20230821,140500,46616800,5880,5880,5880,5880,171
20230821,140400,45611320,5880,5880,5880,5880,0
20230821,140300,45611320,5880,5880,5880,5880,0
20230821,140200,45611320,5880,5880,5880,5880,0
20230821,140100,45611320,5880,5880,5880,5880,0
20230821,140000,45611320,5880,5880,5880,5880,1
20230821,135900,45605440,5880,5880,5880,5880,0
20230821,135800,45605440,5880,5880,5880,5880,0
20230821,135700,45605440,5880,5880,5880,5880,0
20230821,135600,45605440,5880,5880,5880,5880,0
20230821,135500,45605440,5880,5880,5880,5880,0
20230821,135400,45605440,5880,5880,5880,5880,0
20230821,135300,45605440,5880,5880,5880,5880,8
20230821,135200,45558400,5880,5880,5880,5880,0
20230821,135100,45558400,5880,5880,5880,5880,0
20230821,135000,45558400,5880,5880,5880,5880,323
20230821,134900,43659160,5890,5890,5890,5890,0
20230821,134800,43659160,5890,5890,5890,5890,0
20230821,134700,43659160,5890,5890,5890,5890,0
20230821,134600,43659160,5890,5890,5890,5890,0
20230821,134500,43659160,5890,5890,5890,5890,0
20230821,134400,43659160,5890,5890,5890,5890,0
20230821,134300,43659160,5890,5890,5890,5890,0
20230821,134200,43659160,5890,5890,5890,5890,0
20230821,134100,43659160,5890,5890,5890,5890,0
20230821,134000,43659160,5890,5890,5890,5890,0
20230821,133900,43659160,5890,5890,5890,5890,0
20230821,133800,43659160,5890,5890,5890,5890,0
20230821,133700,43659160,5890,5890,5890,5890,0
20230821,133600,43659160,5890,5890,5890,5890,0
20230821,133500,43659160,5890,5890,5890,5890,4
20230821,133400,43635600,5890,5890,5890,5890,0
20230821,133300,43635600,5890,5890,5890,5890,0
20230821,133200,43635600,5890,5890,5890,5890,0
20230821,133100,43635600,5890,5890,5890,5890,0
20230821,133000,43635600,5890,5890,5890,5890,1
20230821,132900,43629710,5890,5890,5890,5890,0
20230821,132800,43629710,5890,5890,5890,5890,0
20230821,132700,43629710,5890,5890,5890,5890,16
20230821,132600,43535470,5890,5890,5890,5890,0
20230821,132500,43535470,5890,5890,5890,5890,0
20230821,132400,43535470,5890,5890,5890,5890,0
20230821,132300,43535470,5890,5880,5890,5880,11
20230821,132200,43470690,5880,5880,5880,5880,0
20230821,132100,43470690,5880,5880,5880,5880,0
20230821,132000,43470690,5880,5880,5880,5880,0
20230821,131900,43470690,5880,5880,5880,5880,0
20230821,131800,43470690,5880,5880,5880,5880,0
20230821,131700,43470690,5880,5880,5880,5880,0
20230821,131600,43470690,5880,5880,5880,5880,50
20230821,131500,43176690,5890,5890,5890,5890,0
20230821,131400,43176690,5890,5890,5890,5890,1
20230821,131300,43170800,5890,5890,5890,5890,0
20230821,131200,43170800,5890,5890,5890,5890,0
20230821,131100,43170800,5890,5890,5890,5890,0
20230821,131000,43170800,5890,5890,5890,5890,0
20230821,130900,43170800,5890,5890,5890,5890,0
20230821,130800,43170800,5890,5890,5890,5890,0
20230821,130700,43170800,5890,5890,5890,5890,0
20230821,130600,43170800,5890,5890,5890,5890,0
20230821,130500,43170800,5890,5890,5890,5890,0
20230821,130400,43170800,5890,5890,5890,5890,0
20230821,130300,43170800,5890,5890,5890,5890,0
20230821,130200,43170800,5890,5890,5890,5890,0
20230821,130100,43170800,5890,5890,5890,5890,140
20230821,130000,42346200,5890,5890,5890,5890,50
20230821,125900,42051700,5900,5900,5900,5900,0
20230821,125800,42051700,5900,5900,5900,5900,0
20230821,125700,42051700,5900,5900,5900,5900,100
20230821,125600,41461700,5900,5900,5900,5900,10
20230821,125500,41402700,5900,5900,5900,5900,253
20230821,125400,39910000,5900,5900,5900,5900,0
20230821,125300,39910000,5900,5900,5900,5900,0
20230821,125200,39910000,5900,5900,5900,5900,0
20230821,125100,39910000,5900,5900,5900,5900,0
20230821,125000,39910000,5900,5880,5900,5880,2
20230821,124900,39898220,5890,5890,5890,5890,0
20230821,124800,39898220,5890,5890,5890,5890,10
20230821,124700,39839320,5890,5890,5890,5890,10
20230821,124600,39780420,5880,5880,5880,5880,0
20230821,124500,39780420,5880,5880,5880,5880,0
20230821,124400,39780420,5880,5880,5880,5880,0
20230821,124300,39780420,5880,5880,5880,5880,0
20230821,124200,39780420,5880,5880,5880,5880,0
20230821,124100,39780420,5880,5880,5880,5880,0
20230821,124000,39780420,5880,5880,5880,5880,0
20230821,123900,39780420,5880,5880,5880,5880,0
20230821,123800,39780420,5880,5880,5880,5880,0
20230821,123700,39780420,5880,5880,5880,5880,0
20230821,123600,39780420,5880,5880,5880,5880,0
20230821,123500,39780420,5880,5880,5880,5880,0
20230821,123400,39780420,5880,5880,5880,5880,0
20230821,123300,39780420,5880,5880,5880,5880,0
20230821,123200,39780420,5880,5880,5880,5880,0
20230821,123100,39780420,5880,5880,5880,5880,0
20230821,123000,39780420,5880,5880,5880,5880,0
20230821,122900,39780420,5880,5880,5880,5880,5
20230821,122800,39751020,5880,5880,5880,5880,0
20230821,122700,39751020,5880,5880,5880,5880,0
20230821,122600,39751020,5880,5880,5880,5880,5
20230821,122500,39721620,5880,5880,5880,5880,0
20230821,122400,39721620,5880,5880,5880,5880,0
20230821,122300,39721620,5880,5880,5880,5880,0
20230821,122200,39721620,5880,5880,5880,5880,12
20230821,122100,39651060,5880,5880,5880,5880,0
20230821,122000,39651060,5880,5880,5880,5880,0
20230821,121900,39651060,5880,5880,5880,5880,0
20230821,121800,39651060,5880,5880,5880,5880,0
20230821,121700,39651060,5880,5880,5880,5880,0
20230821,121600,39651060,5880,5880,5880,5880,0
20230821,121500,39651060,5880,5880,5880,5880,0
20230821,121400,39651060,5880,5880,5880,5880,0
20230821,121300,39651060,5880,5880,5880,5880,0
20230821,121200,39651060,5880,5880,5880,5880,0
20230821,121100,39651060,5880,5880,5880,5880,0
20230821,121000,39651060,5880,5880,5880,5880,0
20230821,120900,39651060,5880,5880,5880,5880,0
20230821,120800,39651060,5880,5880,5880,5880,0
20230821,120700,39651060,5880,5880,5880,5880,0
20230821,120600,39651060,5880,5880,5880,5880,0
20230821,120500,39651060,5880,5880,5880,5880,0
20230821,120400,39651060,5880,5880,5880,5880,0
20230821,120300,39651060,5880,5880,5880,5880,30
20230821,120200,39474660,5880,5880,5880,5880,0
20230821,120100,39474660,5880,5880,5880,5880,66
20230821,120000,39086580,5880,5880,5880,5880,300
20230821,115900,37322580,5890,5890,5890,5890,0
20230821,115800,37322580,5890,5890,5890,5890,0
20230821,115700,37322580,5890,5890,5890,5890,0
20230821,115600,37322580,5890,5890,5890,5890,73
20230821,115500,36892610,5890,5890,5900,5890,27
20230821,115400,36733480,5890,5890,5890,5890,0
20230821,115300,36733480,5890,5890,5890,5890,0
20230821,115200,36733480,5890,5890,5890,5890,0
20230821,115100,36733480,5890,5890,5890,5890,0
20230821,115000,36733480,5890,5890,5890,5890,0
20230821,114900,36733480,5890,5890,5890,5890,0
20230821,114800,36733480,5890,5890,5890,5890,0
20230821,114700,36733480,5890,5890,5890,5890,195
20230821,114600,35584930,5890,5890,5890,5890,0
20230821,114500,35584930,5890,5890,5890,5890,0
20230821,114400,35584930,5890,5890,5890,5890,0
20230821,114300,35584930,5890,5890,5890,5890,0
20230821,114200,35584930,5890,5890,5890,5890,0
20230821,114100,35584930,5890,5890,5890,5890,0
20230821,114000,35584930,5890,5890,5890,5890,0
20230821,113900,35584930,5890,5890,5890,5890,0
20230821,113800,35584930,5890,5890,5890,5890,0
20230821,113700,35584930,5890,5890,5890,5890,0
20230821,113600,35584930,5890,5890,5890,5890,0
20230821,113500,35584930,5890,5890,5890,5890,0
20230821,113400,35584930,5890,5890,5890,5890,0
20230821,113300,35584930,5890,5890,5890,5890,0
20230821,113200,35584930,5890,5890,5890,5890,0
20230821,113100,35584930,5890,5890,5890,5890,151
20230821,113000,34695540,5900,5900,5900,5900,0
20230821,112900,34695540,5900,5900,5900,5900,400
20230821,112800,32335540,5900,5900,5900,5900,38
20230821,112700,32111340,5890,5890,5890,5890,0
20230821,112600,32111340,5890,5890,5890,5890,146
20230821,112500,31251400,5890,5890,5890,5890,0
20230821,112400,31251400,5890,5890,5890,5890,400
20230821,112300,28895400,5880,5880,5880,5880,0
20230821,112200,28895400,5880,5880,5880,5880,0
20230821,112100,28895400,5880,5880,5880,5880,0
20230821,112000,28895400,5880,5880,5880,5880,0
20230821,111900,28895400,5880,5880,5880,5880,0
20230821,111800,28895400,5880,5880,5880,5880,0
20230821,111700,28895400,5880,5880,5880,5880,0
20230821,111600,28895400,5880,5880,5880,5880,0
20230821,111500,28895400,5880,5880,5880,5880,0
20230821,111400,28895400,5880,5880,5880,5880,32
20230821,111300,28707240,5880,5880,5880,5880,0
20230821,111200,28707240,5880,5880,5880,5880,2
20230821,111100,28695480,5880,5880,5880,5880,0
20230821,111000,28695480,5880,5880,5880,5880,0
20230821,110900,28695480,5880,5880,5880,5880,0
20230821,110800,28695480,5880,5880,5880,5880,15
20230821,110700,28607280,5880,5880,5880,5880,1
20230821,110600,28601400,5880,5880,5880,5880,0
20230821,110500,28601400,5880,5880,5880,5880,0
20230821,110400,28601400,5880,5880,5880,5880,0
20230821,110300,28601400,5880,5880,5880,5880,0
20230821,110200,28601400,5880,5880,5880,5880,17
20230821,110100,28501440,5880,5880,5880,5880,0
20230821,110000,28501440,5880,5880,5880,5880,0
20230821,105900,28501440,5880,5880,5880,5880,0
20230821,105800,28501440,5880,5880,5880,5880,0
20230821,105700,28501440,5880,5880,5880,5880,0
20230821,105600,28501440,5880,5880,5890,5870,80
20230821,105500,28031020,5880,5880,5880,5880,0
20230821,105400,28031020,5880,5880,5880,5880,69
20230821,105300,27625300,5890,5890,5890,5890,0
20230821,105200,27625300,5890,5900,5900,5890,1143
20230821,105100,20892920,5890,5890,5890,5890,0
20230821,105000,20892920,5890,5890,5890,5890,0
20230821,104900,20892920,5890,5890,5890,5890,0
20230821,104800,20892920,5890,5890,5890,5890,0
20230821,104700,20892920,5890,5890,5890,5890,0
20230821,104600,20892920,5890,5890,5890,5890,0
20230821,104500,20892920,5890,5890,5890,5890,0
20230821,104400,20892920,5890,5890,5890,5890,0
20230821,104300,20892920,5890,5890,5890,5890,0
20230821,104200,20892920,5890,5890,5890,5890,0
20230821,104100,20892920,5890,5890,5890,5890,0
20230821,104000,20892920,5890,5890,5890,5890,0
20230821,103900,20892920,5890,5890,5890,5890,0
20230821,103800,20892920,5890,5890,5890,5890,0
20230821,103700,20892920,5890,5890,5890,5890,0
20230821,103600,20892920,5890,5890,5890,5890,0
20230821,103500,20892920,5890,5890,5890,5890,0
20230821,103400,20892920,5890,5890,5890,5890,0
20230821,103300,20892920,5890,5890,5890,5890,1
20230821,103200,20887030,5890,5890,5890,5890,10
20230821,103100,20828130,5890,5890,5890,5890,0
20230821,103000,20828130,5890,5890,5890,5890,0
20230821,102900,20828130,5890,5890,5890,5890,0
20230821,102800,20828130,5890,5890,5890,5890,0
20230821,102700,20828130,5890,5890,5890,5890,0
20230821,102600,20828130,5890,5890,5890,5890,0
20230821,102500,20828130,5890,5890,5890,5890,0
20230821,102400,20828130,5890,5890,5890,5890,0
20230821,102300,20828130,5890,5890,5890,5890,0
20230821,102200,20828130,5890,5890,5890,5890,0
20230821,102100,20828130,5890,5890,5890,5890,0
20230821,102000,20828130,5890,5890,5890,5890,0
20230821,101900,20828130,5890,5890,5890,5890,0
20230821,101800,20828130,5890,5890,5890,5890,0
20230821,101700,20828130,5890,5890,5890,5890,0
20230821,101600,20828130,5890,5890,5890,5890,10
20230821,101500,20769230,5900,5900,5900,5900,0
20230821,101400,20769230,5900,5900,5900,5900,0
20230821,101300,20769230,5900,5900,5900,5900,10
20230821,101200,20710230,5880,5890,5890,5880,130
20230821,101100,19944690,5900,5900,5900,5900,972
20230821,101000,14209890,5900,5900,5900,5900,0
20230821,100900,14209890,5900,5900,5900,5900,0
20230821,100800,14209890,5900,5900,5900,5900,0
20230821,100700,14209890,5900,5900,5900,5900,79
20230821,100600,13743790,5900,5900,5900,5900,0
20230821,100500,13743790,5900,5900,5900,5900,30
20230821,100400,13566790,5890,5890,5890,5890,8
20230821,100300,13519670,5890,5890,5890,5890,0
20230821,100200,13519670,5890,5890,5890,5890,0
20230821,100100,13519670,5890,5890,5890,5890,0
20230821,100000,13519670,5890,5890,5890,5890,0
20230821,095900,13519670,5890,5890,5890,5890,0
20230821,095800,13519670,5890,5890,5890,5890,0
20230821,095700,13519670,5890,5890,5890,5890,0
20230821,095600,13519670,5890,5890,5890,5890,55
20230821,095500,13195720,5900,5900,5900,5900,0
20230821,095400,13195720,5900,5900,5900,5900,0
20230821,095300,13195720,5900,5900,5900,5900,0
20230821,095200,13195720,5900,5900,5900,5900,100
20230821,095100,12605720,5890,5890,5890,5890,11
20230821,095000,12540930,5890,5890,5890,5890,1
20230821,094900,12535040,5890,5890,5890,5890,0
20230821,094800,12535040,5890,5890,5890,5890,0
20230821,094700,12535040,5890,5890,5890,5890,0
20230821,094600,12535040,5890,5890,5890,5890,0
20230821,094500,12535040,5890,5890,5890,5890,0
20230821,094400,12535040,5890,5890,5890,5890,0
20230821,094300,12535040,5890,5890,5890,5890,0
20230821,094200,12535040,5890,5890,5890,5890,0
20230821,094100,12535040,5890,5890,5890,5890,0
20230821,094000,12535040,5890,5890,5890,5890,0
20230821,093900,12535040,5890,5890,5890,5890,172
20230821,093800,11521960,5880,5880,5880,5880,36
20230821,093700,11310280,5880,5880,5880,5880,2
20230821,093600,11298520,5860,5860,5860,5860,30
20230821,093500,11122720,5880,5880,5880,5880,0
20230821,093400,11122720,5880,5880,5880,5880,0
20230821,093300,11122720,5880,5880,5880,5880,1
20230821,093200,11116840,5880,5880,5880,5880,97
20230821,093100,10546480,5880,5880,5880,5880,137
20230821,093000,9740920,5860,5860,5860,5860,0
20230821,092900,9740920,5860,5860,5860,5860,0
20230821,092800,9740920,5860,5860,5860,5860,0
20230821,092700,9740920,5860,5860,5860,5860,25
20230821,092600,9594420,5860,5860,5860,5860,0
20230821,092500,9594420,5860,5860,5860,5860,0
20230821,092400,9594420,5860,5860,5860,5860,0
20230821,092300,9594420,5860,5860,5860,5860,0
20230821,092200,9594420,5860,5860,5860,5860,0
20230821,092100,9594420,5860,5860,5860,5860,5
20230821,092000,9565120,5860,5860,5860,5860,35
20230821,091900,9360020,5820,5820,5820,5820,0
20230821,091800,9360020,5820,5860,5860,5820,687
20230821,091700,5353970,5860,5860,5860,5860,0
20230821,091600,5353970,5860,5860,5860,5860,39
20230821,091500,5125430,5860,5860,5860,5860,0
20230821,091400,5125430,5860,5860,5860,5860,0
20230821,091300,5125430,5860,5860,5860,5860,0
20230821,091200,5125430,5860,5860,5860,5860,0
20230821,091100,5125430,5860,5860,5860,5860,0
20230821,091000,5125430,5860,5860,5860,5860,0
20230821,090900,5125430,5860,5860,5860,5860,0
20230821,090800,5125430,5860,5860,5860,5860,0
20230821,090700,5125430,5860,5860,5860,5860,55
20230821,090600,4803130,5880,5870,5880,5870,223
20230821,090500,3492120,5880,5880,5880,5880,6
20230821,090400,3456840,5880,5880,5880,5880,70
20230821,090300,3045240,5880,5880,5880,5880,55
20230821,090200,2721840,5860,5860,5860,5860,0
20230821,090100,2721840,5860,5860,5860,5860,375
20230821,090000,524340,5870,5910,5930,5870,89