KissMeData/263800/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,202300,292527410,5390,5390,5390,5390,1734
20230810,202200,292527410,5390,5390,5390,5390,0
20230810,202100,292527410,5390,5390,5390,5390,0
20230810,202000,292527410,5390,5390,5390,5390,0
20230810,201900,292527410,5390,5390,5390,5390,0
20230810,201800,292527410,5390,5390,5390,5390,0
20230810,201700,292527410,5390,5390,5390,5390,0
20230810,201600,292527410,5390,5390,5390,5390,0
20230810,201500,292527410,5390,5390,5390,5390,0
20230810,201400,292527410,5390,5390,5390,5390,0
20230810,201300,292527410,5390,5390,5390,5390,0
20230810,201200,292527410,5390,5390,5390,5390,0
20230810,201100,292527410,5390,5390,5390,5390,0
20230810,201000,292527410,5390,5390,5390,5390,0
20230810,200900,292527410,5390,5390,5390,5390,0
20230810,200800,292527410,5390,5390,5390,5390,0
20230810,200700,292527410,5390,5390,5390,5390,0
20230810,200600,292527410,5390,5390,5390,5390,0
20230810,200500,292527410,5390,5390,5390,5390,0
20230810,200400,292527410,5390,5390,5390,5390,0
20230810,200300,292527410,5390,5390,5390,5390,0
20230810,200200,292527410,5390,5390,5390,5390,0
20230810,200100,292527410,5390,5390,5390,5390,0
20230810,200000,292527410,5390,5390,5390,5390,0
20230810,195900,292527410,5390,5390,5390,5390,0
20230810,195800,292527410,5390,5390,5390,5390,0
20230810,195700,292527410,5390,5390,5390,5390,0
20230810,195600,292527410,5390,5390,5390,5390,0
20230810,195500,292527410,5390,5390,5390,5390,0
20230810,195400,292527410,5390,5390,5390,5390,0
20230810,195300,292527410,5390,5390,5390,5390,1734
20230810,195200,292527410,5390,5390,5390,5390,0
20230810,195100,292527410,5390,5390,5390,5390,0
20230810,195000,292527410,5390,5390,5390,5390,0
20230810,194900,292527410,5390,5390,5390,5390,0
20230810,194800,292527410,5390,5390,5390,5390,0
20230810,194700,292527410,5390,5390,5390,5390,0
20230810,194600,292527410,5390,5390,5390,5390,0
20230810,194500,292527410,5390,5390,5390,5390,0
20230810,194400,292527410,5390,5390,5390,5390,0
20230810,194300,292527410,5390,5390,5390,5390,0
20230810,194200,292527410,5390,5390,5390,5390,0
20230810,194100,292527410,5390,5390,5390,5390,0
20230810,194000,292527410,5390,5390,5390,5390,0
20230810,193900,292527410,5390,5390,5390,5390,0
20230810,193800,292527410,5390,5390,5390,5390,0
20230810,193700,292527410,5390,5390,5390,5390,0
20230810,193600,292527410,5390,5390,5390,5390,0
20230810,193500,292527410,5390,5390,5390,5390,0
20230810,193400,292527410,5390,5390,5390,5390,0
20230810,193300,292527410,5390,5390,5390,5390,0
20230810,193200,292527410,5390,5390,5390,5390,0
20230810,193100,292527410,5390,5390,5390,5390,0
20230810,193000,292527410,5390,5390,5390,5390,0
20230810,192900,292527410,5390,5390,5390,5390,0
20230810,192800,292527410,5390,5390,5390,5390,0
20230810,192700,292527410,5390,5390,5390,5390,0
20230810,192600,292527410,5390,5390,5390,5390,0
20230810,192500,292527410,5390,5390,5390,5390,0
20230810,192400,292527410,5390,5390,5390,5390,0
20230810,192300,292527410,5390,5390,5390,5390,1734
20230810,192200,292527410,5390,5390,5390,5390,0
20230810,192100,292527410,5390,5390,5390,5390,0
20230810,192000,292527410,5390,5390,5390,5390,0
20230810,191900,292527410,5390,5390,5390,5390,0
20230810,191800,292527410,5390,5390,5390,5390,0
20230810,191700,292527410,5390,5390,5390,5390,0
20230810,191600,292527410,5390,5390,5390,5390,0
20230810,191500,292527410,5390,5390,5390,5390,0
20230810,191400,292527410,5390,5390,5390,5390,0
20230810,191300,292527410,5390,5390,5390,5390,0
20230810,191200,292527410,5390,5390,5390,5390,0
20230810,191100,292527410,5390,5390,5390,5390,0
20230810,191000,292527410,5390,5390,5390,5390,0
20230810,190900,292527410,5390,5390,5390,5390,0
20230810,190800,292527410,5390,5390,5390,5390,0
20230810,190700,292527410,5390,5390,5390,5390,0
20230810,190600,292527410,5390,5390,5390,5390,0
20230810,190500,292527410,5390,5390,5390,5390,0
20230810,190400,292527410,5390,5390,5390,5390,0
20230810,190300,292527410,5390,5390,5390,5390,0
20230810,190200,292527410,5390,5390,5390,5390,0
20230810,190100,292527410,5390,5390,5390,5390,0
20230810,190000,292527410,5390,5390,5390,5390,0
20230810,185900,292527410,5390,5390,5390,5390,0
20230810,185800,292527410,5390,5390,5390,5390,0
20230810,185700,292527410,5390,5390,5390,5390,0
20230810,185600,292527410,5390,5390,5390,5390,0
20230810,185500,292527410,5390,5390,5390,5390,0
20230810,185400,292527410,5390,5390,5390,5390,0
20230810,185300,292527410,5390,5390,5390,5390,1734
20230810,185200,292527410,5390,5390,5390,5390,0
20230810,185100,292527410,5390,5390,5390,5390,0
20230810,185000,292527410,5390,5390,5390,5390,0
20230810,184900,292527410,5390,5390,5390,5390,0
20230810,184800,292527410,5390,5390,5390,5390,0
20230810,184700,292527410,5390,5390,5390,5390,0
20230810,184600,292527410,5390,5390,5390,5390,0
20230810,184500,292527410,5390,5390,5390,5390,0
20230810,184400,292527410,5390,5390,5390,5390,0
20230810,184300,292527410,5390,5390,5390,5390,0
20230810,184200,292527410,5390,5390,5390,5390,0
20230810,184100,292527410,5390,5390,5390,5390,0
20230810,184000,292527410,5390,5390,5390,5390,0
20230810,183900,292527410,5390,5390,5390,5390,0
20230810,183800,292527410,5390,5390,5390,5390,0
20230810,183700,292527410,5390,5390,5390,5390,0
20230810,183600,292527410,5390,5390,5390,5390,0
20230810,183500,292527410,5390,5390,5390,5390,0
20230810,183400,292527410,5390,5390,5390,5390,0
20230810,183300,292527410,5390,5390,5390,5390,0
20230810,183200,292527410,5390,5390,5390,5390,0
20230810,183100,292527410,5390,5390,5390,5390,0
20230810,183000,292527410,5390,5390,5390,5390,0
20230810,182900,292527410,5390,5390,5390,5390,0
20230810,182800,292527410,5390,5390,5390,5390,0
20230810,182700,292527410,5390,5390,5390,5390,0
20230810,182600,292527410,5390,5390,5390,5390,0
20230810,182500,292527410,5390,5390,5390,5390,0
20230810,182400,292527410,5390,5390,5390,5390,0
20230810,182300,292527410,5390,5390,5390,5390,1734
20230810,182200,292527410,5390,5390,5390,5390,0
20230810,182100,292527410,5390,5390,5390,5390,0
20230810,182000,292527410,5390,5390,5390,5390,0
20230810,181900,292527410,5390,5390,5390,5390,0
20230810,181800,292527410,5390,5390,5390,5390,0
20230810,181700,292527410,5390,5390,5390,5390,0
20230810,181600,292527410,5390,5390,5390,5390,0
20230810,181500,292527410,5390,5390,5390,5390,0
20230810,181400,292527410,5390,5390,5390,5390,0
20230810,181300,292527410,5390,5390,5390,5390,0
20230810,181200,292527410,5390,5390,5390,5390,0
20230810,181100,292527410,5390,5390,5390,5390,0
20230810,181000,292527410,5390,5390,5390,5390,0
20230810,180900,292527410,5390,5390,5390,5390,0
20230810,180800,292527410,5390,5390,5390,5390,0
20230810,180700,292527410,5390,5390,5390,5390,0
20230810,180600,292527410,5390,5390,5390,5390,0
20230810,180500,292527410,5390,5390,5390,5390,0
20230810,180400,292527410,5390,5390,5390,5390,0
20230810,180300,292527410,5390,5390,5390,5390,0
20230810,180200,292527410,5390,5390,5390,5390,0
20230810,180100,292527410,5390,5390,5390,5390,0
20230810,180000,292527410,5390,5390,5390,5390,0
20230810,175900,292527410,5390,5390,5390,5390,0
20230810,175800,292527410,5390,5390,5390,5390,0
20230810,175700,292527410,5390,5390,5390,5390,0
20230810,175600,292527410,5390,5390,5390,5390,0
20230810,175500,292527410,5390,5390,5390,5390,0
20230810,175400,292527410,5390,5390,5390,5390,0
20230810,175300,292527410,5390,5390,5390,5390,1734
20230810,175200,292527410,5390,5390,5390,5390,0
20230810,175100,292527410,5390,5390,5390,5390,0
20230810,175000,292527410,5390,5390,5390,5390,0
20230810,174900,292527410,5390,5390,5390,5390,0
20230810,174800,292527410,5390,5390,5390,5390,0
20230810,174700,292527410,5390,5390,5390,5390,0
20230810,174600,292527410,5390,5390,5390,5390,0
20230810,174500,292527410,5390,5390,5390,5390,0
20230810,174400,292527410,5390,5390,5390,5390,0
20230810,174300,292527410,5390,5390,5390,5390,0
20230810,174200,292527410,5390,5390,5390,5390,0
20230810,174100,292527410,5390,5390,5390,5390,0
20230810,174000,292527410,5390,5390,5390,5390,0
20230810,173900,292527410,5390,5390,5390,5390,0
20230810,173800,292527410,5390,5390,5390,5390,0
20230810,173700,292527410,5390,5390,5390,5390,0
20230810,173600,292527410,5390,5390,5390,5390,0
20230810,173500,292527410,5390,5390,5390,5390,0
20230810,173400,292527410,5390,5390,5390,5390,0
20230810,173300,292527410,5390,5390,5390,5390,0
20230810,173200,292527410,5390,5390,5390,5390,0
20230810,173100,292527410,5390,5390,5390,5390,0
20230810,173000,292527410,5390,5390,5390,5390,0
20230810,172900,292527410,5390,5390,5390,5390,0
20230810,172800,292527410,5390,5390,5390,5390,0
20230810,172700,292527410,5390,5390,5390,5390,0
20230810,172600,292527410,5390,5390,5390,5390,0
20230810,172500,292527410,5390,5390,5390,5390,0
20230810,172400,292527410,5390,5390,5390,5390,0
20230810,172300,292527410,5390,5390,5390,5390,1734
20230810,172200,292527410,5390,5390,5390,5390,0
20230810,172100,292527410,5390,5390,5390,5390,0
20230810,172000,292527410,5390,5390,5390,5390,0
20230810,171900,292527410,5390,5390,5390,5390,0
20230810,171800,292527410,5390,5390,5390,5390,0
20230810,171700,292527410,5390,5390,5390,5390,0
20230810,171600,292527410,5390,5390,5390,5390,0
20230810,171500,292527410,5390,5390,5390,5390,0
20230810,171400,292527410,5390,5390,5390,5390,0
20230810,171300,292527410,5390,5390,5390,5390,0
20230810,171200,292527410,5390,5390,5390,5390,0
20230810,171100,292527410,5390,5390,5390,5390,0
20230810,171000,292527410,5390,5390,5390,5390,0
20230810,170900,292527410,5390,5390,5390,5390,0
20230810,170800,292527410,5390,5390,5390,5390,0
20230810,170700,292527410,5390,5390,5390,5390,0
20230810,170600,292527410,5390,5390,5390,5390,0
20230810,170500,292527410,5390,5390,5390,5390,0
20230810,170400,292527410,5390,5390,5390,5390,0
20230810,170300,292527410,5390,5390,5390,5390,0
20230810,170200,292527410,5390,5390,5390,5390,0
20230810,170100,292527410,5390,5390,5390,5390,0
20230810,170000,292527410,5390,5390,5390,5390,0
20230810,165900,292527410,5390,5390,5390,5390,0
20230810,165800,292527410,5390,5390,5390,5390,0
20230810,165700,292527410,5390,5390,5390,5390,0
20230810,165600,292527410,5390,5390,5390,5390,0
20230810,165500,292527410,5390,5390,5390,5390,0
20230810,165400,292527410,5390,5390,5390,5390,0
20230810,165300,292527410,5390,5390,5390,5390,1734
20230810,165200,292527410,5390,5390,5390,5390,0
20230810,165100,292527410,5390,5390,5390,5390,0
20230810,165000,292527410,5390,5390,5390,5390,0
20230810,164900,292527410,5390,5390,5390,5390,0
20230810,164800,292527410,5390,5390,5390,5390,0
20230810,164700,292527410,5390,5390,5390,5390,0
20230810,164600,292527410,5390,5390,5390,5390,0
20230810,164500,292527410,5390,5390,5390,5390,0
20230810,164400,292527410,5390,5390,5390,5390,0
20230810,164300,292527410,5390,5390,5390,5390,0
20230810,164200,292527410,5390,5390,5390,5390,0
20230810,164100,292527410,5390,5390,5390,5390,0
20230810,164000,292527410,5390,5390,5390,5390,0
20230810,163900,292527410,5390,5390,5390,5390,0
20230810,163800,292527410,5390,5390,5390,5390,0
20230810,163700,292527410,5390,5390,5390,5390,0
20230810,163600,292527410,5390,5390,5390,5390,0
20230810,163500,292527410,5390,5390,5390,5390,0
20230810,163400,292527410,5390,5390,5390,5390,0
20230810,163300,292527410,5390,5390,5390,5390,0
20230810,163200,292527410,5390,5390,5390,5390,0
20230810,163100,292527410,5390,5390,5390,5390,0
20230810,163000,292527410,5390,5390,5390,5390,0
20230810,162900,292527410,5390,5390,5390,5390,0
20230810,162800,292527410,5390,5390,5390,5390,0
20230810,162700,292527410,5390,5390,5390,5390,0
20230810,162600,292527410,5390,5390,5390,5390,0
20230810,162500,292527410,5390,5390,5390,5390,0
20230810,162400,292527410,5390,5390,5390,5390,0
20230810,162300,292527410,5390,5390,5390,5390,1734
20230810,162200,292527410,5390,5390,5390,5390,0
20230810,162100,292527410,5390,5390,5390,5390,0
20230810,162000,292527410,5390,5390,5390,5390,0
20230810,161900,292527410,5390,5390,5390,5390,0
20230810,161800,292527410,5390,5390,5390,5390,0
20230810,161700,292527410,5390,5390,5390,5390,0
20230810,161600,292527410,5390,5390,5390,5390,0
20230810,161500,292527410,5390,5390,5390,5390,0
20230810,161400,292527410,5390,5390,5390,5390,0
20230810,161300,292527410,5390,5390,5390,5390,0
20230810,161200,292527410,5390,5390,5390,5390,0
20230810,161100,292527410,5390,5390,5390,5390,0
20230810,161000,292527410,5390,5390,5390,5390,0
20230810,160900,292527410,5390,5390,5390,5390,0
20230810,160800,292527410,5390,5390,5390,5390,0
20230810,160700,292527410,5390,5390,5390,5390,0
20230810,160600,292527410,5390,5390,5390,5390,0
20230810,160500,292527410,5390,5390,5390,5390,0
20230810,160400,292527410,5390,5390,5390,5390,0
20230810,160300,292527410,5390,5390,5390,5390,0
20230810,160200,292527410,5390,5390,5390,5390,0
20230810,160100,292527410,5390,5390,5390,5390,0
20230810,160000,292527410,5390,5390,5390,5390,0
20230810,155900,292527410,5390,5390,5390,5390,0
20230810,155800,292527410,5390,5390,5390,5390,0
20230810,155700,292527410,5390,5390,5390,5390,0
20230810,155600,292527410,5390,5390,5390,5390,0
20230810,155500,292527410,5390,5390,5390,5390,0
20230810,155400,292527410,5390,5390,5390,5390,0
20230810,155300,292527410,5390,5390,5390,5390,1734
20230810,155200,292527410,5390,5390,5390,5390,0
20230810,155100,292527410,5390,5390,5390,5390,0
20230810,155000,292527410,5390,5390,5390,5390,0
20230810,154900,292527410,5390,5390,5390,5390,0
20230810,154800,292527410,5390,5390,5390,5390,0
20230810,154700,292527410,5390,5390,5390,5390,0
20230810,154600,292527410,5390,5390,5390,5390,0
20230810,154500,292527410,5390,5390,5390,5390,0
20230810,154400,292527410,5390,5390,5390,5390,0
20230810,154300,292527410,5390,5390,5390,5390,0
20230810,154200,292527410,5390,5390,5390,5390,0
20230810,154100,292527410,5390,5390,5390,5390,0
20230810,154000,292527410,5390,5390,5390,5390,0
20230810,153900,292527410,5390,5390,5390,5390,0
20230810,153800,292527410,5390,5390,5390,5390,0
20230810,153700,292527410,5390,5390,5390,5390,0
20230810,153600,292527410,5390,5390,5390,5390,0
20230810,153500,292527410,5390,5390,5390,5390,0
20230810,153400,292527410,5390,5390,5390,5390,0
20230810,153300,292527410,5390,5390,5390,5390,0
20230810,153200,292527410,5390,5390,5390,5390,0
20230810,153100,292527410,5390,5390,5390,5390,0
20230810,153000,292527410,5390,5390,5390,5390,1734
20230810,152900,283181150,5400,5400,5400,5400,0
20230810,152800,283181150,5400,5400,5400,5400,0
20230810,152700,283181150,5400,5400,5400,5400,0
20230810,152600,283181150,5400,5400,5400,5400,0
20230810,152500,283181150,5400,5400,5400,5400,0
20230810,152400,283181150,5400,5400,5400,5400,0
20230810,152300,283181150,5400,5400,5400,5400,0
20230810,152200,283181150,5400,5400,5400,5400,0
20230810,152100,283181150,5400,5400,5400,5400,0
20230810,152000,283181150,5400,5400,5400,5400,0
20230810,151900,283181150,5400,5380,5400,5360,803
20230810,151800,278855500,5380,5390,5390,5380,226
20230810,151700,277639150,5390,5390,5390,5390,52
20230810,151600,277358870,5390,5390,5390,5390,60
20230810,151500,277035470,5390,5390,5390,5390,45
20230810,151400,276792920,5390,5390,5390,5390,51
20230810,151300,276518030,5390,5390,5390,5390,126
20230810,151200,275838890,5390,5370,5390,5370,300
20230810,151100,274226750,5370,5380,5390,5370,238
20230810,151000,272946910,5370,5370,5380,5370,217
20230810,150900,271781460,5380,5370,5380,5370,59
20230810,150800,271464350,5370,5380,5380,5370,157
20230810,150700,270620560,5380,5380,5380,5370,495
20230810,150600,267960320,5380,5380,5380,5380,89
20230810,150500,267481500,5380,5380,5380,5380,144
20230810,150400,266706780,5380,5380,5380,5380,98
20230810,150300,266179540,5380,5390,5390,5380,13
20230810,150200,266109520,5390,5380,5390,5380,55
20230810,150100,265813160,5380,5390,5390,5380,186
20230810,150000,264811930,5390,5390,5390,5390,0
20230810,145900,264811930,5390,5390,5390,5390,27
20230810,145800,264666400,5380,5370,5380,5370,598
20230810,145700,261451450,5370,5360,5370,5360,475
20230810,145600,258903360,5360,5360,5360,5360,439
20230810,145500,256550320,5370,5370,5370,5370,110
20230810,145400,255959620,5370,5370,5370,5370,55
20230810,145300,255664270,5370,5370,5370,5370,28
20230810,145200,255513910,5370,5370,5370,5370,0
20230810,145100,255513910,5370,5380,5380,5370,226
20230810,145000,254299710,5370,5390,5390,5370,33
20230810,144900,254121940,5390,5380,5390,5380,52
20230810,144800,253841910,5380,5370,5390,5370,709
20230810,144700,250032590,5370,5370,5370,5370,0
20230810,144600,250032590,5370,5370,5370,5370,1
20230810,144500,250027220,5390,5390,5390,5390,96
20230810,144400,249509780,5390,5390,5390,5390,179
20230810,144300,248544970,5390,5390,5390,5390,57
20230810,144200,248237740,5390,5380,5390,5380,59
20230810,144100,247920000,5370,5350,5370,5350,354
20230810,144000,246021760,5360,5360,5360,5360,64
20230810,143900,245678720,5360,5360,5360,5360,66
20230810,143800,245324960,5370,5360,5370,5360,168
20230810,143700,244423830,5360,5360,5360,5360,124
20230810,143600,243759190,5360,5370,5370,5360,183
20230810,143500,242777210,5380,5380,5380,5380,55
20230810,143400,242481310,5380,5380,5380,5380,28
20230810,143300,242330670,5370,5370,5370,5370,126
20230810,143200,241654050,5390,5390,5390,5390,55
20230810,143100,241357600,5390,5370,5390,5370,482
20230810,143000,238764570,5340,5340,5340,5340,0
20230810,142900,238764570,5340,5380,5380,5340,263
20230810,142800,237356360,5380,5360,5390,5360,248
20230810,142700,236022590,5360,5360,5360,5360,27
20230810,142600,235877870,5360,5360,5360,5360,27
20230810,142500,235733150,5340,5340,5340,5340,0
20230810,142400,235733150,5340,5340,5340,5340,18
20230810,142300,235637030,5340,5340,5340,5340,0
20230810,142200,235637030,5340,5340,5340,5340,0
20230810,142100,235637030,5340,5340,5340,5340,0
20230810,142000,235637030,5340,5340,5340,5340,48
20230810,141900,235380710,5340,5340,5340,5340,0
20230810,141800,235380710,5340,5340,5340,5340,0
20230810,141700,235380710,5340,5340,5340,5340,0
20230810,141600,235380710,5340,5340,5340,5340,1
20230810,141500,235375370,5340,5340,5340,5340,48
20230810,141400,235119050,5360,5360,5360,5360,10
20230810,141300,235065450,5340,5340,5340,5340,27
20230810,141200,234921270,5340,5340,5340,5340,48
20230810,141100,234664950,5340,5340,5340,5340,0
20230810,141000,234664950,5340,5340,5340,5340,49
20230810,140900,234403290,5340,5350,5350,5340,614
20230810,140800,231119010,5350,5350,5350,5350,0
20230810,140700,231119010,5350,5350,5350,5350,0
20230810,140600,231119010,5350,5350,5350,5350,42
20230810,140500,230894310,5350,5350,5350,5350,0
20230810,140400,230894310,5350,5350,5350,5350,0
20230810,140300,230894310,5350,5350,5350,5350,0
20230810,140200,230894310,5350,5350,5350,5350,0
20230810,140100,230894310,5350,5350,5350,5350,100
20230810,140000,230359310,5350,5350,5350,5350,45
20230810,135900,230118560,5350,5350,5350,5350,0
20230810,135800,230118560,5350,5350,5350,5350,0
20230810,135700,230118560,5350,5350,5350,5350,0
20230810,135600,230118560,5350,5350,5350,5350,0
20230810,135500,230118560,5350,5350,5350,5350,0
20230810,135400,230118560,5350,5350,5350,5350,0
20230810,135300,230118560,5350,5350,5350,5350,0
20230810,135200,230118560,5350,5350,5350,5350,0
20230810,135100,230118560,5350,5350,5350,5350,0
20230810,135000,230118560,5350,5350,5350,5350,146
20230810,134900,229337460,5350,5350,5350,5350,0
20230810,134800,229337460,5350,5360,5360,5350,180
20230810,134700,228373050,5360,5360,5360,5360,10
20230810,134600,228319450,5360,5360,5360,5360,0
20230810,134500,228319450,5360,5360,5360,5360,0
20230810,134400,228319450,5360,5360,5360,5360,0
20230810,134300,228319450,5360,5360,5360,5360,0
20230810,134200,228319450,5360,5360,5360,5360,106
20230810,134100,227751290,5330,5350,5350,5330,6882
20230810,134000,190939060,5330,5330,5330,5330,48
20230810,133900,190683220,5330,5330,5330,5330,0
20230810,133800,190683220,5330,5330,5330,5330,0
20230810,133700,190683220,5330,5330,5330,5330,0
20230810,133600,190683220,5330,5350,5350,5330,49
20230810,133500,190422030,5350,5350,5350,5350,60
20230810,133400,190101030,5320,5320,5320,5320,48
20230810,133300,189845670,5340,5340,5340,5340,0
20230810,133200,189845670,5340,5340,5340,5340,241
20230810,133100,188558730,5320,5320,5320,5320,0
20230810,133000,188558730,5320,5320,5320,5320,48
20230810,132900,188303370,5320,5320,5320,5320,0
20230810,132800,188303370,5320,5320,5320,5320,0
20230810,132700,188303370,5320,5320,5320,5320,5
20230810,132600,188276770,5330,5330,5330,5330,10
20230810,132500,188223470,5330,5330,5330,5330,0
20230810,132400,188223470,5330,5330,5330,5330,241
20230810,132300,186938940,5340,5340,5340,5340,0
20230810,132200,186938940,5340,5340,5340,5340,0
20230810,132100,186938940,5340,5340,5340,5340,1
20230810,132000,186933600,5340,5340,5340,5340,24
20230810,131900,186805440,5340,5320,5340,5310,696
20230810,131800,183105770,5340,5340,5340,5340,0
20230810,131700,183105770,5340,5330,5340,5310,351
20230810,131600,181235490,5310,5310,5310,5310,0
20230810,131500,181235490,5310,5310,5310,5310,0
20230810,131400,181235490,5310,5320,5320,5310,288
20230810,131300,179706200,5310,5310,5310,5310,0
20230810,131200,179706200,5310,5310,5310,5310,48
20230810,131100,179451320,5330,5330,5330,5330,0
20230810,131000,179451320,5330,5330,5330,5330,1
20230810,130900,179445990,5310,5310,5310,5310,11
20230810,130800,179387580,5310,5320,5320,5310,51
20230810,130700,179116740,5310,5310,5310,5310,0
20230810,130600,179116740,5310,5310,5310,5310,0
20230810,130500,179116740,5310,5310,5310,5310,0
20230810,130400,179116740,5310,5310,5310,5310,48
20230810,130300,178861860,5320,5320,5320,5320,0
20230810,130200,178861860,5320,5320,5320,5320,0
20230810,130100,178861860,5320,5320,5320,5320,74
20230810,130000,178468180,5310,5310,5310,5310,0
20230810,125900,178468180,5310,5310,5310,5310,0
20230810,125800,178468180,5310,5320,5320,5310,869
20230810,125700,173848240,5320,5320,5320,5320,0
20230810,125600,173848240,5320,5320,5320,5320,0
20230810,125500,173848240,5320,5320,5320,5320,0
20230810,125400,173848240,5320,5320,5320,5320,371
20230810,125300,171874520,5350,5350,5350,5350,0
20230810,125200,171874520,5350,5350,5350,5350,0
20230810,125100,171874520,5350,5350,5350,5350,0
20230810,125000,171874520,5350,5350,5350,5350,0
20230810,124900,171874520,5350,5350,5350,5350,0
20230810,124800,171874520,5350,5350,5350,5320,50
20230810,124700,171608460,5350,5350,5350,5350,0
20230810,124600,171608460,5350,5350,5350,5350,1
20230810,124500,171603110,5320,5320,5320,5320,9
20230810,124400,171555230,5320,5320,5320,5320,19
20230810,124300,171454150,5350,5350,5350,5350,0
20230810,124200,171454150,5350,5350,5350,5350,1
20230810,124100,171448800,5320,5320,5320,5320,0
20230810,124000,171448800,5320,5320,5320,5320,0
20230810,123900,171448800,5320,5320,5320,5320,50
20230810,123800,171182800,5330,5330,5330,5330,0
20230810,123700,171182800,5330,5320,5330,5320,2431
20230810,123600,158249670,5320,5320,5320,5320,68
20230810,123500,157887910,5320,5320,5320,5320,48
20230810,123400,157632550,5320,5320,5320,5320,0
20230810,123300,157632550,5320,5320,5320,5320,53
20230810,123200,157350590,5350,5350,5350,5350,0
20230810,123100,157350590,5350,5320,5350,5320,49
20230810,123000,157089880,5320,5320,5320,5320,0
20230810,122900,157089880,5320,5320,5320,5320,0
20230810,122800,157089880,5320,5320,5320,5320,49
20230810,122700,156829200,5320,5320,5320,5320,0
20230810,122600,156829200,5320,5320,5320,5320,0
20230810,122500,156829200,5320,5320,5320,5320,0
20230810,122400,156829200,5320,5320,5320,5320,48
20230810,122300,156573840,5350,5350,5350,5350,1
20230810,122200,156568490,5350,5350,5350,5350,0
20230810,122100,156568490,5350,5350,5350,5350,0
20230810,122000,156568490,5350,5350,5350,5350,0
20230810,121900,156568490,5350,5350,5350,5350,0
20230810,121800,156568490,5350,5340,5350,5340,121
20230810,121700,155921770,5330,5330,5330,5330,21
20230810,121600,155809840,5330,5330,5330,5330,2
20230810,121500,155799180,5310,5320,5320,5310,322
20230810,121400,154086880,5320,5320,5320,5320,28
20230810,121300,153937920,5320,5320,5320,5320,48
20230810,121200,153682560,5340,5340,5340,5340,0
20230810,121100,153682560,5340,5340,5340,5340,1
20230810,121000,153677220,5340,5340,5340,5340,1
20230810,120900,153671880,5320,5320,5320,5320,48
20230810,120800,153416520,5340,5340,5340,5340,0
20230810,120700,153416520,5340,5340,5340,5340,1
20230810,120600,153411180,5340,5340,5340,5340,0
20230810,120500,153411180,5340,5340,5340,5340,1
20230810,120400,153405840,5330,5340,5340,5320,51
20230810,120300,153134480,5340,5340,5340,5340,0
20230810,120200,153134480,5340,5340,5340,5340,1
20230810,120100,153129140,5310,5310,5310,5310,0
20230810,120000,153129140,5310,5310,5310,5310,0
20230810,115900,153129140,5310,5330,5330,5310,269
20230810,115800,151697280,5330,5330,5330,5330,0
20230810,115700,151697280,5330,5340,5340,5330,59
20230810,115600,151382790,5330,5330,5330,5330,48
20230810,115500,151126950,5340,5340,5340,5340,34
20230810,115400,150945390,5340,5340,5340,5340,167
20230810,115300,150053610,5340,5340,5340,5340,0
20230810,115200,150053610,5340,5340,5340,5340,5
20230810,115100,150026910,5330,5330,5330,5330,48
20230810,115000,149771070,5340,5340,5340,5340,2
20230810,114900,149760390,5340,5340,5340,5340,4
20230810,114800,149739030,5340,5340,5340,5340,16
20230810,114700,149653590,5340,5340,5340,5340,1
20230810,114600,149648250,5330,5330,5330,5330,0
20230810,114500,149648250,5330,5320,5330,5320,109
20230810,114400,149067760,5330,5330,5330,5330,0
20230810,114300,149067760,5330,5330,5330,5330,4
20230810,114200,149046440,5330,5330,5330,5330,1
20230810,114100,149041110,5330,5330,5330,5330,11
20230810,114000,148982480,5320,5320,5320,5320,48
20230810,113900,148727120,5330,5330,5330,5330,0
20230810,113800,148727120,5330,5330,5330,5330,1
20230810,113700,148721790,5320,5320,5320,5320,0
20230810,113600,148721790,5320,5320,5320,5320,0
20230810,113500,148721790,5320,5320,5320,5320,0
20230810,113400,148721790,5320,5320,5320,5320,0
20230810,113300,148721790,5320,5320,5320,5320,0
20230810,113200,148721790,5320,5320,5320,5320,21
20230810,113100,148610070,5310,5320,5320,5310,725
20230810,113000,144760310,5320,5320,5320,5320,0
20230810,112900,144760310,5320,5320,5320,5320,25
20230810,112800,144627310,5320,5320,5320,5320,0
20230810,112700,144627310,5320,5320,5320,5320,0
20230810,112600,144627310,5320,5320,5320,5320,21
20230810,112500,144515590,5310,5310,5310,5310,48
20230810,112400,144260710,5310,5310,5310,5310,0
20230810,112300,144260710,5310,5310,5310,5310,0
20230810,112200,144260710,5310,5310,5310,5310,0
20230810,112100,144260710,5310,5310,5310,5310,72
20230810,112000,143878390,5320,5320,5320,5320,0
20230810,111900,143878390,5320,5320,5320,5320,1
20230810,111800,143873070,5310,5310,5310,5310,0
20230810,111700,143873070,5310,5310,5310,5310,0
20230810,111600,143873070,5310,5310,5310,5310,124
20230810,111500,143214630,5310,5310,5310,5310,0
20230810,111400,143214630,5310,5310,5310,5310,35
20230810,111300,143028780,5310,5310,5310,5310,48
20230810,111200,142773900,5320,5320,5320,5320,0
20230810,111100,142773900,5320,5320,5320,5320,0
20230810,111000,142773900,5320,5320,5320,5320,21
20230810,110900,142662180,5310,5310,5310,5310,48
20230810,110800,142407300,5310,5310,5310,5310,0
20230810,110700,142407300,5310,5310,5310,5310,48
20230810,110600,142152420,5330,5330,5330,5330,0
20230810,110500,142152420,5330,5330,5330,5330,0
20230810,110400,142152420,5330,5330,5330,5330,3
20230810,110300,142136430,5310,5310,5310,5310,0
20230810,110200,142136430,5310,5310,5310,5310,0
20230810,110100,142136430,5310,5300,5310,5300,191
20230810,110000,141122680,5300,5310,5310,5300,204
20230810,105900,140041420,5300,5300,5300,5300,48
20230810,105800,139787020,5330,5330,5330,5330,0
20230810,105700,139787020,5330,5330,5330,5330,4
20230810,105600,139765700,5340,5340,5340,5340,0
20230810,105500,139765700,5340,5340,5340,5340,0
20230810,105400,139765700,5340,5340,5340,5340,0
20230810,105300,139765700,5340,5340,5340,5340,0
20230810,105200,139765700,5340,5340,5340,5340,0
20230810,105100,139765700,5340,5340,5340,5340,2
20230810,105000,139755020,5340,5340,5340,5340,0
20230810,104900,139755020,5340,5340,5340,5340,99
20230810,104800,139226360,5300,5310,5310,5300,5587
20230810,104700,109615200,5340,5340,5340,5340,0
20230810,104600,109615200,5340,5340,5340,5340,1
20230810,104500,109609860,5310,5310,5310,5310,430
20230810,104400,107326560,5310,5310,5310,5310,0
20230810,104300,107326560,5310,5310,5310,5310,2
20230810,104200,107315940,5320,5320,5320,5320,100
20230810,104100,106783940,5310,5310,5310,5310,0
20230810,104000,106783940,5310,5310,5310,5310,0
20230810,103900,106783940,5310,5310,5310,5310,100
20230810,103800,106252940,5310,5310,5310,5310,0
20230810,103700,106252940,5310,5310,5310,5310,0
20230810,103600,106252940,5310,5310,5310,5310,9
20230810,103500,106205150,5310,5310,5310,5310,475
20230810,103400,103682900,5310,5310,5310,5310,0
20230810,103300,103682900,5310,5310,5310,5310,0
20230810,103200,103682900,5310,5310,5310,5310,0
20230810,103100,103682900,5310,5310,5310,5310,0
20230810,103000,103682900,5310,5310,5310,5310,13
20230810,102900,103613870,5310,5310,5310,5310,0
20230810,102800,103613870,5310,5310,5310,5310,2
20230810,102700,103603250,5310,5330,5330,5310,63
20230810,102600,103268520,5330,5330,5330,5330,2
20230810,102500,103257860,5330,5330,5330,5330,3
20230810,102400,103241870,5320,5320,5320,5320,0
20230810,102300,103241870,5320,5320,5320,5320,5
20230810,102200,103215270,5310,5310,5310,5310,0
20230810,102100,103215270,5310,5310,5310,5310,392
20230810,102000,101133750,5310,5310,5310,5310,12
20230810,101900,101070030,5310,5310,5310,5310,0
20230810,101800,101070030,5310,5310,5310,5300,12
20230810,101700,101006410,5310,5300,5310,5300,10
20230810,101600,100953400,5300,5300,5300,5300,2
20230810,101500,100942800,5300,5300,5300,5300,2
20230810,101400,100932200,5300,5300,5300,5300,1
20230810,101300,100926900,5290,5300,5300,5290,187
20230810,101200,99937650,5300,5300,5300,5300,3
20230810,101100,99921750,5300,5300,5300,5300,177
20230810,101000,98983650,5310,5310,5310,5310,0
20230810,100900,98983650,5310,5310,5310,5310,3
20230810,100800,98967720,5310,5310,5310,5310,1
20230810,100700,98962410,5310,5310,5310,5310,0
20230810,100600,98962410,5310,5310,5310,5310,3
20230810,100500,98946480,5310,5310,5310,5310,0
20230810,100400,98946480,5310,5310,5310,5310,7
20230810,100300,98909310,5310,5310,5310,5310,1
20230810,100200,98904000,5300,5300,5300,5300,2
20230810,100100,98893400,5300,5300,5300,5300,101
20230810,100000,98358100,5310,5310,5310,5280,257
20230810,095900,97000040,5310,5310,5310,5310,44
20230810,095800,96766400,5280,5280,5280,5280,0
20230810,095700,96766400,5280,5280,5280,5280,0
20230810,095600,96766400,5280,5310,5310,5280,1774
20230810,095500,87379200,5310,5310,5310,5310,2
20230810,095400,87368580,5310,5310,5310,5310,0
20230810,095300,87368580,5310,5300,5310,5300,304
20230810,095200,85756740,5310,5310,5310,5310,152
20230810,095100,84949620,5310,5310,5310,5310,257
20230810,095000,83584950,5310,5310,5310,5310,3
20230810,094900,83569020,5310,5310,5310,5310,2
20230810,094800,83558400,5310,5310,5310,5310,201
20230810,094700,82491090,5290,5290,5290,5290,0
20230810,094600,82491090,5290,5290,5290,5290,100
20230810,094500,81962090,5290,5290,5290,5290,1
20230810,094400,81956800,5290,5290,5290,5290,1
20230810,094300,81951510,5290,5290,5290,5290,0
20230810,094200,81951510,5290,5290,5290,5290,70
20230810,094100,81581210,5290,5300,5300,5290,768
20230810,094000,77511000,5300,5300,5300,5300,0
20230810,093900,77511000,5300,5310,5310,5300,297
20230810,093800,75936840,5310,5310,5310,5310,104
20230810,093700,75384600,5310,5310,5310,5310,50
20230810,093600,75119100,5310,5310,5310,5310,330
20230810,093500,73366800,5320,5310,5320,5310,4
20230810,093400,73345550,5310,5310,5310,5310,211
20230810,093300,72225140,5320,5310,5320,5310,104
20230810,093200,71671870,5310,5310,5310,5310,51
20230810,093100,71401060,5290,5290,5290,5290,0
20230810,093000,71401060,5290,5290,5290,5290,1255
20230810,092900,64762110,5300,5300,5300,5300,100
20230810,092800,64232110,5300,5300,5300,5300,206
20230810,092700,63140310,5300,5300,5300,5300,250
20230810,092600,61815310,5300,5310,5310,5300,404
20230810,092500,59673630,5310,5300,5310,5300,1090
20230810,092400,53895130,5300,5300,5300,5300,150
20230810,092300,53100130,5300,5300,5300,5300,0
20230810,092200,53100130,5300,5310,5310,5300,483
20230810,092100,50540130,5310,5300,5310,5280,1146
20230810,092000,44476540,5300,5300,5310,5300,420
20230810,091900,42250440,5310,5300,5310,5300,169
20230810,091800,41354550,5290,5290,5290,5290,50
20230810,091700,41090050,5290,5290,5290,5290,422
20230810,091600,38857670,5280,5290,5290,5280,152
20230810,091500,38053800,5290,5340,5340,5290,2058
20230810,091400,27153260,5300,5300,5300,5300,0
20230810,091300,27153260,5300,5310,5310,5300,1288
20230810,091200,20325190,5300,5300,5300,5300,0
20230810,091100,20325190,5300,5300,5300,5300,1
20230810,091000,20319890,5290,5290,5290,5290,300
20230810,090900,18732890,5290,5290,5290,5290,0
20230810,090800,18732890,5290,5300,5300,5290,1872
20230810,090700,8827450,5290,5290,5290,5290,0
20230810,090600,8827450,5290,5290,5290,5290,0
20230810,090500,8827450,5290,5310,5310,5290,557
20230810,090400,5873700,5310,5330,5330,5310,382
20230810,090300,3843260,5330,5340,5340,5330,394
20230810,090200,1740300,5350,5360,5360,5350,83
20230810,090100,1296200,5360,5360,5360,5360,71
20230810,090000,915640,5370,5420,5420,5370,170