KissMeData/080470/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193500,81700740,5460,5460,5460,5460,588
20230821,193400,81700740,5460,5460,5460,5460,0
20230821,193300,81700740,5460,5460,5460,5460,0
20230821,193200,81700740,5460,5460,5460,5460,0
20230821,193100,81700740,5460,5460,5460,5460,0
20230821,193000,81700740,5460,5460,5460,5460,0
20230821,192900,81700740,5460,5460,5460,5460,0
20230821,192800,81700740,5460,5460,5460,5460,0
20230821,192700,81700740,5460,5460,5460,5460,0
20230821,192600,81700740,5460,5460,5460,5460,0
20230821,192500,81700740,5460,5460,5460,5460,0
20230821,192400,81700740,5460,5460,5460,5460,0
20230821,192300,81700740,5460,5460,5460,5460,0
20230821,192200,81700740,5460,5460,5460,5460,0
20230821,192100,81700740,5460,5460,5460,5460,0
20230821,192000,81700740,5460,5460,5460,5460,0
20230821,191900,81700740,5460,5460,5460,5460,0
20230821,191800,81700740,5460,5460,5460,5460,0
20230821,191700,81700740,5460,5460,5460,5460,0
20230821,191600,81700740,5460,5460,5460,5460,0
20230821,191500,81700740,5460,5460,5460,5460,0
20230821,191400,81700740,5460,5460,5460,5460,0
20230821,191300,81700740,5460,5460,5460,5460,0
20230821,191200,81700740,5460,5460,5460,5460,0
20230821,191100,81700740,5460,5460,5460,5460,0
20230821,191000,81700740,5460,5460,5460,5460,0
20230821,190900,81700740,5460,5460,5460,5460,0
20230821,190800,81700740,5460,5460,5460,5460,0
20230821,190700,81700740,5460,5460,5460,5460,0
20230821,190600,81700740,5460,5460,5460,5460,0
20230821,190500,81700740,5460,5460,5460,5460,588
20230821,190400,81700740,5460,5460,5460,5460,0
20230821,190300,81700740,5460,5460,5460,5460,0
20230821,190200,81700740,5460,5460,5460,5460,0
20230821,190100,81700740,5460,5460,5460,5460,0
20230821,190000,81700740,5460,5460,5460,5460,0
20230821,185900,81700740,5460,5460,5460,5460,0
20230821,185800,81700740,5460,5460,5460,5460,0
20230821,185700,81700740,5460,5460,5460,5460,0
20230821,185600,81700740,5460,5460,5460,5460,0
20230821,185500,81700740,5460,5460,5460,5460,0
20230821,185400,81700740,5460,5460,5460,5460,0
20230821,185300,81700740,5460,5460,5460,5460,0
20230821,185200,81700740,5460,5460,5460,5460,0
20230821,185100,81700740,5460,5460,5460,5460,0
20230821,185000,81700740,5460,5460,5460,5460,0
20230821,184900,81700740,5460,5460,5460,5460,0
20230821,184800,81700740,5460,5460,5460,5460,0
20230821,184700,81700740,5460,5460,5460,5460,0
20230821,184600,81700740,5460,5460,5460,5460,0
20230821,184500,81700740,5460,5460,5460,5460,0
20230821,184400,81700740,5460,5460,5460,5460,0
20230821,184300,81700740,5460,5460,5460,5460,0
20230821,184200,81700740,5460,5460,5460,5460,0
20230821,184100,81700740,5460,5460,5460,5460,0
20230821,184000,81700740,5460,5460,5460,5460,0
20230821,183900,81700740,5460,5460,5460,5460,0
20230821,183800,81700740,5460,5460,5460,5460,0
20230821,183700,81700740,5460,5460,5460,5460,0
20230821,183600,81700740,5460,5460,5460,5460,0
20230821,183500,81700740,5460,5460,5460,5460,588
20230821,183400,81700740,5460,5460,5460,5460,0
20230821,183300,81700740,5460,5460,5460,5460,0
20230821,183200,81700740,5460,5460,5460,5460,0
20230821,183100,81700740,5460,5460,5460,5460,0
20230821,183000,81700740,5460,5460,5460,5460,0
20230821,182900,81700740,5460,5460,5460,5460,0
20230821,182800,81700740,5460,5460,5460,5460,0
20230821,182700,81700740,5460,5460,5460,5460,0
20230821,182600,81700740,5460,5460,5460,5460,0
20230821,182500,81700740,5460,5460,5460,5460,0
20230821,182400,81700740,5460,5460,5460,5460,0
20230821,182300,81700740,5460,5460,5460,5460,0
20230821,182200,81700740,5460,5460,5460,5460,0
20230821,182100,81700740,5460,5460,5460,5460,0
20230821,182000,81700740,5460,5460,5460,5460,0
20230821,181900,81700740,5460,5460,5460,5460,0
20230821,181800,81700740,5460,5460,5460,5460,0
20230821,181700,81700740,5460,5460,5460,5460,0
20230821,181600,81700740,5460,5460,5460,5460,0
20230821,181500,81700740,5460,5460,5460,5460,0
20230821,181400,81700740,5460,5460,5460,5460,0
20230821,181300,81700740,5460,5460,5460,5460,0
20230821,181200,81700740,5460,5460,5460,5460,0
20230821,181100,81700740,5460,5460,5460,5460,0
20230821,181000,81700740,5460,5460,5460,5460,0
20230821,180900,81700740,5460,5460,5460,5460,0
20230821,180800,81700740,5460,5460,5460,5460,0
20230821,180700,81700740,5460,5460,5460,5460,0
20230821,180600,81700740,5460,5460,5460,5460,0
20230821,180500,81700740,5460,5460,5460,5460,588
20230821,180400,81700740,5460,5460,5460,5460,0
20230821,180300,81700740,5460,5460,5460,5460,0
20230821,180200,81700740,5460,5460,5460,5460,0
20230821,180100,81700740,5460,5460,5460,5460,0
20230821,180000,81700740,5460,5460,5460,5460,0
20230821,175900,81700740,5460,5460,5460,5460,0
20230821,175800,81700740,5460,5460,5460,5460,0
20230821,175700,81700740,5460,5460,5460,5460,0
20230821,175600,81700740,5460,5460,5460,5460,0
20230821,175500,81700740,5460,5460,5460,5460,0
20230821,175400,81700740,5460,5460,5460,5460,0
20230821,175300,81700740,5460,5460,5460,5460,0
20230821,175200,81700740,5460,5460,5460,5460,0
20230821,175100,81700740,5460,5460,5460,5460,0
20230821,175000,81700740,5460,5460,5460,5460,0
20230821,174900,81700740,5460,5460,5460,5460,0
20230821,174800,81700740,5460,5460,5460,5460,0
20230821,174700,81700740,5460,5460,5460,5460,0
20230821,174600,81700740,5460,5460,5460,5460,0
20230821,174500,81700740,5460,5460,5460,5460,0
20230821,174400,81700740,5460,5460,5460,5460,0
20230821,174300,81700740,5460,5460,5460,5460,0
20230821,174200,81700740,5460,5460,5460,5460,0
20230821,174100,81700740,5460,5460,5460,5460,0
20230821,174000,81700740,5460,5460,5460,5460,0
20230821,173900,81700740,5460,5460,5460,5460,0
20230821,173800,81700740,5460,5460,5460,5460,0
20230821,173700,81700740,5460,5460,5460,5460,0
20230821,173600,81700740,5460,5460,5460,5460,0
20230821,173500,81700740,5460,5460,5460,5460,588
20230821,173400,81700740,5460,5460,5460,5460,0
20230821,173300,81700740,5460,5460,5460,5460,0
20230821,173200,81700740,5460,5460,5460,5460,0
20230821,173100,81700740,5460,5460,5460,5460,0
20230821,173000,81700740,5460,5460,5460,5460,0
20230821,172900,81700740,5460,5460,5460,5460,0
20230821,172800,81700740,5460,5460,5460,5460,0
20230821,172700,81700740,5460,5460,5460,5460,0
20230821,172600,81700740,5460,5460,5460,5460,0
20230821,172500,81700740,5460,5460,5460,5460,0
20230821,172400,81700740,5460,5460,5460,5460,0
20230821,172300,81700740,5460,5460,5460,5460,0
20230821,172200,81700740,5460,5460,5460,5460,0
20230821,172100,81700740,5460,5460,5460,5460,0
20230821,172000,81700740,5460,5460,5460,5460,0
20230821,171900,81700740,5460,5460,5460,5460,0
20230821,171800,81700740,5460,5460,5460,5460,0
20230821,171700,81700740,5460,5460,5460,5460,0
20230821,171600,81700740,5460,5460,5460,5460,0
20230821,171500,81700740,5460,5460,5460,5460,0
20230821,171400,81700740,5460,5460,5460,5460,0
20230821,171300,81700740,5460,5460,5460,5460,0
20230821,171200,81700740,5460,5460,5460,5460,0
20230821,171100,81700740,5460,5460,5460,5460,0
20230821,171000,81700740,5460,5460,5460,5460,0
20230821,170900,81700740,5460,5460,5460,5460,0
20230821,170800,81700740,5460,5460,5460,5460,0
20230821,170700,81700740,5460,5460,5460,5460,0
20230821,170600,81700740,5460,5460,5460,5460,0
20230821,170500,81700740,5460,5460,5460,5460,588
20230821,170400,81700740,5460,5460,5460,5460,0
20230821,170300,81700740,5460,5460,5460,5460,0
20230821,170200,81700740,5460,5460,5460,5460,0
20230821,170100,81700740,5460,5460,5460,5460,0
20230821,170000,81700740,5460,5460,5460,5460,0
20230821,165900,81700740,5460,5460,5460,5460,0
20230821,165800,81700740,5460,5460,5460,5460,0
20230821,165700,81700740,5460,5460,5460,5460,0
20230821,165600,81700740,5460,5460,5460,5460,0
20230821,165500,81700740,5460,5460,5460,5460,0
20230821,165400,81700740,5460,5460,5460,5460,0
20230821,165300,81700740,5460,5460,5460,5460,0
20230821,165200,81700740,5460,5460,5460,5460,0
20230821,165100,81700740,5460,5460,5460,5460,0
20230821,165000,81700740,5460,5460,5460,5460,0
20230821,164900,81700740,5460,5460,5460,5460,0
20230821,164800,81700740,5460,5460,5460,5460,0
20230821,164700,81700740,5460,5460,5460,5460,0
20230821,164600,81700740,5460,5460,5460,5460,0
20230821,164500,81700740,5460,5460,5460,5460,0
20230821,164400,81700740,5460,5460,5460,5460,0
20230821,164300,81700740,5460,5460,5460,5460,0
20230821,164200,81700740,5460,5460,5460,5460,0
20230821,164100,81700740,5460,5460,5460,5460,0
20230821,164000,81700740,5460,5460,5460,5460,0
20230821,163900,81700740,5460,5460,5460,5460,0
20230821,163800,81700740,5460,5460,5460,5460,0
20230821,163700,81700740,5460,5460,5460,5460,0
20230821,163600,81700740,5460,5460,5460,5460,0
20230821,163500,81700740,5460,5460,5460,5460,588
20230821,163400,81700740,5460,5460,5460,5460,0
20230821,163300,81700740,5460,5460,5460,5460,0
20230821,163200,81700740,5460,5460,5460,5460,0
20230821,163100,81700740,5460,5460,5460,5460,0
20230821,163000,81700740,5460,5460,5460,5460,0
20230821,162900,81700740,5460,5460,5460,5460,0
20230821,162800,81700740,5460,5460,5460,5460,0
20230821,162700,81700740,5460,5460,5460,5460,0
20230821,162600,81700740,5460,5460,5460,5460,0
20230821,162500,81700740,5460,5460,5460,5460,0
20230821,162400,81700740,5460,5460,5460,5460,0
20230821,162300,81700740,5460,5460,5460,5460,0
20230821,162200,81700740,5460,5460,5460,5460,0
20230821,162100,81700740,5460,5460,5460,5460,0
20230821,162000,81700740,5460,5460,5460,5460,0
20230821,161900,81700740,5460,5460,5460,5460,0
20230821,161800,81700740,5460,5460,5460,5460,0
20230821,161700,81700740,5460,5460,5460,5460,0
20230821,161600,81700740,5460,5460,5460,5460,0
20230821,161500,81700740,5460,5460,5460,5460,0
20230821,161400,81700740,5460,5460,5460,5460,0
20230821,161300,81700740,5460,5460,5460,5460,0
20230821,161200,81700740,5460,5460,5460,5460,0
20230821,161100,81700740,5460,5460,5460,5460,0
20230821,161000,81700740,5460,5460,5460,5460,0
20230821,160900,81700740,5460,5460,5460,5460,0
20230821,160800,81700740,5460,5460,5460,5460,0
20230821,160700,81700740,5460,5460,5460,5460,0
20230821,160600,81700740,5460,5460,5460,5460,0
20230821,160500,81700740,5460,5460,5460,5460,588
20230821,160400,81700740,5460,5460,5460,5460,0
20230821,160300,81700740,5460,5460,5460,5460,0
20230821,160200,81700740,5460,5460,5460,5460,0
20230821,160100,81700740,5460,5460,5460,5460,0
20230821,160000,81700740,5460,5460,5460,5460,0
20230821,155900,81700740,5460,5460,5460,5460,0
20230821,155800,81700740,5460,5460,5460,5460,0
20230821,155700,81700740,5460,5460,5460,5460,0
20230821,155600,81700740,5460,5460,5460,5460,0
20230821,155500,81700740,5460,5460,5460,5460,0
20230821,155400,81700740,5460,5460,5460,5460,0
20230821,155300,81700740,5460,5460,5460,5460,0
20230821,155200,81700740,5460,5460,5460,5460,0
20230821,155100,81700740,5460,5460,5460,5460,0
20230821,155000,81700740,5460,5460,5460,5460,0
20230821,154900,81700740,5460,5460,5460,5460,0
20230821,154800,81700740,5460,5460,5460,5460,0
20230821,154700,81700740,5460,5460,5460,5460,0
20230821,154600,81700740,5460,5460,5460,5460,0
20230821,154500,81700740,5460,5460,5460,5460,0
20230821,154400,81700740,5460,5460,5460,5460,0
20230821,154300,81700740,5460,5460,5460,5460,0
20230821,154200,81700740,5460,5460,5460,5460,0
20230821,154100,81700740,5460,5460,5460,5460,0
20230821,154000,81700740,5460,5460,5460,5460,0
20230821,153900,81700740,5460,5460,5460,5460,0
20230821,153800,81700740,5460,5460,5460,5460,0
20230821,153700,81700740,5460,5460,5460,5460,0
20230821,153600,81700740,5460,5460,5460,5460,0
20230821,153500,81700740,5460,5460,5460,5460,588
20230821,153400,81700740,5460,5460,5460,5460,0
20230821,153300,81700740,5460,5460,5460,5460,0
20230821,153200,81700740,5460,5460,5460,5460,0
20230821,153100,81700740,5460,5460,5460,5460,0
20230821,153000,81700740,5460,5460,5460,5460,588
20230821,152900,78490260,5470,5470,5470,5470,0
20230821,152800,78490260,5470,5470,5470,5470,0
20230821,152700,78490260,5470,5470,5470,5470,0
20230821,152600,78490260,5470,5470,5470,5470,0
20230821,152500,78490260,5470,5470,5470,5470,0
20230821,152400,78490260,5470,5470,5470,5470,0
20230821,152300,78490260,5470,5470,5470,5470,0
20230821,152200,78490260,5470,5470,5470,5470,0
20230821,152100,78490260,5470,5470,5470,5470,0
20230821,152000,78490260,5470,5470,5470,5470,0
20230821,151900,78490260,5470,5470,5470,5470,0
20230821,151800,78490260,5470,5470,5470,5470,1
20230821,151700,78484790,5470,5470,5470,5470,0
20230821,151600,78484790,5470,5470,5470,5470,0
20230821,151500,78484790,5470,5470,5470,5470,18
20230821,151400,78386330,5470,5470,5470,5470,0
20230821,151300,78386330,5470,5470,5470,5470,0
20230821,151200,78386330,5470,5470,5470,5470,0
20230821,151100,78386330,5470,5470,5470,5470,0
20230821,151000,78386330,5470,5470,5470,5470,282
20230821,150900,76843790,5470,5470,5470,5470,0
20230821,150800,76843790,5470,5480,5480,5470,9
20230821,150700,76794510,5480,5480,5480,5480,0
20230821,150600,76794510,5480,5480,5480,5480,10
20230821,150500,76739710,5490,5490,5490,5490,0
20230821,150400,76739710,5490,5490,5490,5490,1
20230821,150300,76734220,5490,5490,5490,5490,21
20230821,150200,76618930,5470,5470,5470,5470,0
20230821,150100,76618930,5470,5470,5470,5470,0
20230821,150000,76618930,5470,5470,5470,5470,0
20230821,145900,76618930,5470,5470,5470,5470,0
20230821,145800,76618930,5470,5470,5470,5470,0
20230821,145700,76618930,5470,5470,5470,5470,0
20230821,145600,76618930,5470,5470,5470,5470,0
20230821,145500,76618930,5470,5470,5470,5470,0
20230821,145400,76618930,5470,5470,5470,5470,0
20230821,145300,76618930,5470,5470,5470,5470,0
20230821,145200,76618930,5470,5470,5470,5470,0
20230821,145100,76618930,5470,5470,5470,5470,0
20230821,145000,76618930,5470,5470,5470,5470,0
20230821,144900,76618930,5470,5470,5470,5470,0
20230821,144800,76618930,5470,5470,5470,5470,2
20230821,144700,76607990,5460,5470,5470,5460,11
20230821,144600,76547830,5490,5490,5490,5490,0
20230821,144500,76547830,5490,5490,5490,5490,38
20230821,144400,76339210,5480,5480,5480,5480,2
20230821,144300,76328250,5480,5480,5480,5480,0
20230821,144200,76328250,5480,5480,5480,5480,0
20230821,144100,76328250,5480,5480,5480,5480,0
20230821,144000,76328250,5480,5480,5480,5480,0
20230821,143900,76328250,5480,5480,5480,5480,57
20230821,143800,76015890,5490,5490,5490,5490,4
20230821,143700,75993930,5490,5490,5490,5490,20
20230821,143600,75884130,5480,5480,5480,5480,0
20230821,143500,75884130,5480,5480,5480,5480,0
20230821,143400,75884130,5480,5480,5480,5480,0
20230821,143300,75884130,5480,5480,5480,5480,0
20230821,143200,75884130,5480,5480,5480,5480,0
20230821,143100,75884130,5480,5480,5480,5480,10
20230821,143000,75829330,5470,5470,5470,5470,0
20230821,142900,75829330,5470,5470,5470,5470,0
20230821,142800,75829330,5470,5470,5470,5470,0
20230821,142700,75829330,5470,5470,5470,5470,0
20230821,142600,75829330,5470,5470,5470,5470,0
20230821,142500,75829330,5470,5470,5470,5470,0
20230821,142400,75829330,5470,5470,5470,5470,0
20230821,142300,75829330,5470,5470,5470,5470,0
20230821,142200,75829330,5470,5470,5470,5470,0
20230821,142100,75829330,5470,5470,5470,5470,0
20230821,142000,75829330,5470,5470,5470,5470,0
20230821,141900,75829330,5470,5470,5470,5470,0
20230821,141800,75829330,5470,5470,5470,5470,0
20230821,141700,75829330,5470,5470,5470,5470,0
20230821,141600,75829330,5470,5470,5470,5470,0
20230821,141500,75829330,5470,5470,5470,5460,212
20230821,141400,74669790,5470,5470,5470,5470,46
20230821,141300,74418170,5470,5470,5470,5470,8
20230821,141200,74374410,5470,5470,5470,5470,0
20230821,141100,74374410,5470,5470,5470,5470,0
20230821,141000,74374410,5470,5470,5470,5470,0
20230821,140900,74374410,5470,5470,5470,5470,0
20230821,140800,74374410,5470,5470,5470,5470,0
20230821,140700,74374410,5470,5470,5470,5470,0
20230821,140600,74374410,5470,5470,5470,5470,808
20230821,140500,69954650,5460,5460,5460,5460,99
20230821,140400,69414110,5470,5470,5470,5470,1
20230821,140300,69408640,5460,5460,5460,5460,0
20230821,140200,69408640,5460,5460,5460,5460,0
20230821,140100,69408640,5460,5460,5460,5460,32
20230821,140000,69233920,5460,5460,5460,5460,0
20230821,135900,69233920,5460,5460,5460,5460,2
20230821,135800,69223000,5450,5450,5450,5450,0
20230821,135700,69223000,5450,5450,5450,5450,0
20230821,135600,69223000,5450,5450,5450,5450,0
20230821,135500,69223000,5450,5450,5450,5450,0
20230821,135400,69223000,5450,5450,5450,5450,657
20230821,135300,65642350,5450,5450,5450,5450,1150
20230821,135200,59374850,5460,5460,5460,5460,0
20230821,135100,59374850,5460,5460,5460,5460,9
20230821,135000,59325710,5460,5460,5460,5460,6
20230821,134900,59292950,5460,5490,5490,5460,3041
20230821,134800,42651070,5500,5500,5500,5500,201
20230821,134700,41545570,5520,5520,5520,5520,0
20230821,134600,41545570,5520,5520,5520,5520,0
20230821,134500,41545570,5520,5520,5520,5520,0
20230821,134400,41545570,5520,5520,5520,5520,0
20230821,134300,41545570,5520,5520,5520,5520,0
20230821,134200,41545570,5520,5520,5520,5520,0
20230821,134100,41545570,5520,5520,5520,5520,20
20230821,134000,41435170,5520,5520,5520,5520,0
20230821,133900,41435170,5520,5520,5520,5520,0
20230821,133800,41435170,5520,5520,5520,5520,0
20230821,133700,41435170,5520,5520,5520,5520,0
20230821,133600,41435170,5520,5520,5520,5520,0
20230821,133500,41435170,5520,5520,5520,5520,0
20230821,133400,41435170,5520,5520,5520,5520,0
20230821,133300,41435170,5520,5520,5520,5520,0
20230821,133200,41435170,5520,5520,5520,5520,0
20230821,133100,41435170,5520,5520,5520,5520,0
20230821,133000,41435170,5520,5520,5520,5520,0
20230821,132900,41435170,5520,5520,5520,5520,0
20230821,132800,41435170,5520,5520,5520,5520,0
20230821,132700,41435170,5520,5520,5520,5520,0
20230821,132600,41435170,5520,5520,5520,5520,0
20230821,132500,41435170,5520,5520,5520,5520,0
20230821,132400,41435170,5520,5520,5520,5520,0
20230821,132300,41435170,5520,5520,5520,5520,0
20230821,132200,41435170,5520,5520,5520,5520,0
20230821,132100,41435170,5520,5520,5520,5520,20
20230821,132000,41324770,5530,5500,5530,5500,170
20230821,131900,40387650,5500,5500,5500,5500,0
20230821,131800,40387650,5500,5500,5500,5500,0
20230821,131700,40387650,5500,5500,5500,5500,1
20230821,131600,40382150,5500,5500,5500,5500,0
20230821,131500,40382150,5500,5500,5500,5500,0
20230821,131400,40382150,5500,5490,5500,5490,2
20230821,131300,40371160,5500,5500,5500,5500,0
20230821,131200,40371160,5500,5490,5500,5490,2
20230821,131100,40360170,5500,5500,5500,5500,0
20230821,131000,40360170,5500,5500,5500,5500,0
20230821,130900,40360170,5500,5490,5500,5490,2
20230821,130800,40349180,5490,5490,5490,5490,0
20230821,130700,40349180,5490,5490,5490,5490,0
20230821,130600,40349180,5490,5490,5490,5490,0
20230821,130500,40349180,5490,5490,5490,5490,0
20230821,130400,40349180,5490,5490,5490,5490,0
20230821,130300,40349180,5490,5490,5490,5490,0
20230821,130200,40349180,5490,5490,5490,5490,0
20230821,130100,40349180,5490,5490,5490,5490,0
20230821,130000,40349180,5490,5490,5490,5490,0
20230821,125900,40349180,5490,5490,5490,5490,0
20230821,125800,40349180,5490,5490,5490,5490,0
20230821,125700,40349180,5490,5490,5490,5490,0
20230821,125600,40349180,5490,5490,5490,5490,10
20230821,125500,40294280,5480,5480,5480,5480,0
20230821,125400,40294280,5480,5480,5480,5480,0
20230821,125300,40294280,5480,5480,5480,5480,0
20230821,125200,40294280,5480,5480,5480,5480,0
20230821,125100,40294280,5480,5480,5480,5480,0
20230821,125000,40294280,5480,5480,5480,5480,0
20230821,124900,40294280,5480,5480,5480,5480,0
20230821,124800,40294280,5480,5480,5480,5480,0
20230821,124700,40294280,5480,5480,5480,5480,2
20230821,124600,40283320,5480,5480,5480,5480,0
20230821,124500,40283320,5480,5480,5480,5480,0
20230821,124400,40283320,5480,5480,5480,5480,0
20230821,124300,40283320,5480,5480,5480,5480,1
20230821,124200,40277840,5480,5480,5480,5480,0
20230821,124100,40277840,5480,5480,5480,5480,0
20230821,124000,40277840,5480,5480,5480,5480,0
20230821,123900,40277840,5480,5480,5480,5480,0
20230821,123800,40277840,5480,5480,5480,5480,0
20230821,123700,40277840,5480,5480,5480,5480,0
20230821,123600,40277840,5480,5480,5480,5480,0
20230821,123500,40277840,5480,5480,5480,5480,0
20230821,123400,40277840,5480,5490,5490,5480,1100
20230821,123300,34248970,5490,5490,5490,5490,0
20230821,123200,34248970,5490,5490,5490,5490,0
20230821,123100,34248970,5490,5490,5490,5490,0
20230821,123000,34248970,5490,5490,5490,5490,0
20230821,122900,34248970,5490,5500,5500,5490,40
20230821,122800,34029120,5500,5500,5500,5500,0
20230821,122700,34029120,5500,5500,5500,5500,0
20230821,122600,34029120,5500,5500,5500,5500,0
20230821,122500,34029120,5500,5500,5500,5500,0
20230821,122400,34029120,5500,5500,5500,5500,0
20230821,122300,34029120,5500,5500,5500,5500,1
20230821,122200,34023620,5480,5480,5480,5480,0
20230821,122100,34023620,5480,5480,5480,5480,0
20230821,122000,34023620,5480,5480,5480,5480,0
20230821,121900,34023620,5480,5480,5480,5480,0
20230821,121800,34023620,5480,5480,5480,5480,0
20230821,121700,34023620,5480,5480,5480,5480,0
20230821,121600,34023620,5480,5480,5480,5480,0
20230821,121500,34023620,5480,5480,5480,5480,0
20230821,121400,34023620,5480,5480,5480,5480,0
20230821,121300,34023620,5480,5480,5480,5480,0
20230821,121200,34023620,5480,5480,5480,5480,0
20230821,121100,34023620,5480,5480,5480,5480,0
20230821,121000,34023620,5480,5480,5480,5480,0
20230821,120900,34023620,5480,5480,5480,5480,0
20230821,120800,34023620,5480,5480,5480,5480,0
20230821,120700,34023620,5480,5480,5480,5480,0
20230821,120600,34023620,5480,5480,5480,5480,0
20230821,120500,34023620,5480,5480,5480,5480,0
20230821,120400,34023620,5480,5480,5480,5480,0
20230821,120300,34023620,5480,5480,5480,5480,0
20230821,120200,34023620,5480,5480,5480,5480,0
20230821,120100,34023620,5480,5480,5480,5480,0
20230821,120000,34023620,5480,5490,5490,5480,500
20230821,115900,31281670,5490,5490,5490,5490,14
20230821,115800,31204810,5490,5490,5490,5490,466
20230821,115700,28646470,5510,5510,5510,5510,40
20230821,115600,28426070,5510,5510,5510,5510,1
20230821,115500,28420560,5500,5510,5510,5500,1034
20230821,115400,22731950,5510,5510,5510,5510,0
20230821,115300,22731950,5510,5510,5510,5510,0
20230821,115200,22731950,5510,5510,5510,5510,0
20230821,115100,22731950,5510,5510,5510,5510,0
20230821,115000,22731950,5510,5510,5510,5510,0
20230821,114900,22731950,5510,5510,5510,5510,0
20230821,114800,22731950,5510,5510,5510,5510,0
20230821,114700,22731950,5510,5510,5510,5510,0
20230821,114600,22731950,5510,5510,5510,5510,0
20230821,114500,22731950,5510,5510,5510,5510,0
20230821,114400,22731950,5510,5510,5510,5510,0
20230821,114300,22731950,5510,5510,5510,5510,0
20230821,114200,22731950,5510,5510,5510,5510,0
20230821,114100,22731950,5510,5510,5510,5510,0
20230821,114000,22731950,5510,5510,5510,5510,0
20230821,113900,22731950,5510,5510,5510,5510,0
20230821,113800,22731950,5510,5510,5510,5510,0
20230821,113700,22731950,5510,5510,5510,5510,0
20230821,113600,22731950,5510,5510,5510,5510,0
20230821,113500,22731950,5510,5510,5510,5510,0
20230821,113400,22731950,5510,5510,5510,5510,0
20230821,113300,22731950,5510,5510,5510,5510,1
20230821,113200,22726440,5510,5510,5510,5510,0
20230821,113100,22726440,5510,5510,5510,5510,140
20230821,113000,21955040,5520,5520,5520,5520,0
20230821,112900,21955040,5520,5520,5520,5520,0
20230821,112800,21955040,5520,5520,5520,5520,0
20230821,112700,21955040,5520,5520,5520,5520,181
20230821,112600,20955920,5530,5530,5530,5530,0
20230821,112500,20955920,5530,5530,5530,5530,0
20230821,112400,20955920,5530,5530,5530,5530,0
20230821,112300,20955920,5530,5530,5530,5530,20
20230821,112200,20845320,5530,5530,5530,5530,0
20230821,112100,20845320,5530,5530,5530,5530,0
20230821,112000,20845320,5530,5530,5530,5530,0
20230821,111900,20845320,5530,5530,5530,5530,0
20230821,111800,20845320,5530,5530,5530,5530,0
20230821,111700,20845320,5530,5530,5530,5530,4
20230821,111600,20823200,5520,5520,5520,5520,5
20230821,111500,20795600,5520,5520,5520,5520,0
20230821,111400,20795600,5520,5520,5520,5520,0
20230821,111300,20795600,5520,5520,5520,5520,0
20230821,111200,20795600,5520,5520,5520,5520,0
20230821,111100,20795600,5520,5520,5520,5520,0
20230821,111000,20795600,5520,5520,5520,5520,0
20230821,110900,20795600,5520,5520,5520,5520,0
20230821,110800,20795600,5520,5520,5520,5520,0
20230821,110700,20795600,5520,5520,5520,5520,0
20230821,110600,20795600,5520,5520,5520,5520,0
20230821,110500,20795600,5520,5520,5520,5520,0
20230821,110400,20795600,5520,5520,5520,5520,0
20230821,110300,20795600,5520,5520,5520,5520,0
20230821,110200,20795600,5520,5520,5520,5520,0
20230821,110100,20795600,5520,5520,5520,5520,0
20230821,110000,20795600,5520,5520,5520,5520,0
20230821,105900,20795600,5520,5520,5520,5520,0
20230821,105800,20795600,5520,5520,5520,5520,0
20230821,105700,20795600,5520,5520,5520,5520,0
20230821,105600,20795600,5520,5520,5520,5520,0
20230821,105500,20795600,5520,5520,5520,5520,0
20230821,105400,20795600,5520,5520,5520,5520,0
20230821,105300,20795600,5520,5520,5520,5520,132
20230821,105200,20066960,5530,5530,5530,5530,0
20230821,105100,20066960,5530,5530,5530,5530,0
20230821,105000,20066960,5530,5530,5530,5530,16
20230821,104900,19978480,5530,5530,5530,5530,0
20230821,104800,19978480,5530,5530,5530,5530,0
20230821,104700,19978480,5530,5530,5530,5530,0
20230821,104600,19978480,5530,5530,5530,5530,19
20230821,104500,19873410,5530,5530,5530,5530,0
20230821,104400,19873410,5530,5530,5530,5530,0
20230821,104300,19873410,5530,5530,5530,5530,0
20230821,104200,19873410,5530,5530,5530,5530,4
20230821,104100,19851290,5520,5520,5520,5520,100
20230821,104000,19299290,5530,5530,5530,5530,0
20230821,103900,19299290,5530,5530,5530,5530,0
20230821,103800,19299290,5530,5530,5530,5530,0
20230821,103700,19299290,5530,5530,5530,5530,0
20230821,103600,19299290,5530,5530,5530,5530,0
20230821,103500,19299290,5530,5530,5530,5530,40
20230821,103400,19078090,5540,5540,5540,5540,0
20230821,103300,19078090,5540,5540,5540,5540,0
20230821,103200,19078090,5540,5540,5540,5540,0
20230821,103100,19078090,5540,5540,5540,5540,0
20230821,103000,19078090,5540,5540,5540,5540,36
20230821,102900,18878650,5530,5530,5530,5530,0
20230821,102800,18878650,5530,5530,5530,5530,0
20230821,102700,18878650,5530,5530,5530,5530,0
20230821,102600,18878650,5530,5530,5530,5530,0
20230821,102500,18878650,5530,5530,5530,5530,0
20230821,102400,18878650,5530,5530,5530,5530,3
20230821,102300,18862060,5530,5530,5530,5530,0
20230821,102200,18862060,5530,5530,5530,5530,0
20230821,102100,18862060,5530,5530,5530,5530,10
20230821,102000,18806760,5530,5530,5530,5530,0
20230821,101900,18806760,5530,5530,5530,5530,0
20230821,101800,18806760,5530,5530,5530,5530,0
20230821,101700,18806760,5530,5530,5530,5530,1
20230821,101600,18801230,5530,5530,5530,5530,0
20230821,101500,18801230,5530,5530,5530,5530,0
20230821,101400,18801230,5530,5530,5530,5530,0
20230821,101300,18801230,5530,5530,5530,5530,0
20230821,101200,18801230,5530,5530,5530,5530,0
20230821,101100,18801230,5530,5530,5530,5530,0
20230821,101000,18801230,5530,5530,5530,5530,0
20230821,100900,18801230,5530,5530,5530,5530,1
20230821,100800,18795700,5530,5540,5540,5530,592
20230821,100700,15521930,5540,5540,5540,5540,0
20230821,100600,15521930,5540,5540,5540,5540,0
20230821,100500,15521930,5540,5540,5540,5540,0
20230821,100400,15521930,5540,5540,5540,5540,0
20230821,100300,15521930,5540,5540,5540,5540,0
20230821,100200,15521930,5540,5540,5540,5540,0
20230821,100100,15521930,5540,5540,5540,5540,0
20230821,100000,15521930,5540,5540,5540,5540,0
20230821,095900,15521930,5540,5540,5540,5540,0
20230821,095800,15521930,5540,5540,5540,5540,0
20230821,095700,15521930,5540,5540,5540,5540,0
20230821,095600,15521930,5540,5540,5540,5540,0
20230821,095500,15521930,5540,5540,5540,5540,0
20230821,095400,15521930,5540,5540,5540,5540,0
20230821,095300,15521930,5540,5540,5540,5540,0
20230821,095200,15521930,5540,5540,5540,5540,0
20230821,095100,15521930,5540,5540,5540,5540,0
20230821,095000,15521930,5540,5540,5540,5540,0
20230821,094900,15521930,5540,5540,5540,5540,0
20230821,094800,15521930,5540,5540,5540,5540,0
20230821,094700,15521930,5540,5540,5540,5540,75
20230821,094600,15106430,5530,5530,5530,5530,0
20230821,094500,15106430,5530,5530,5530,5530,0
20230821,094400,15106430,5530,5530,5530,5530,0
20230821,094300,15106430,5530,5530,5530,5530,430
20230821,094200,12728530,5530,5530,5530,5530,0
20230821,094100,12728530,5530,5530,5530,5530,6
20230821,094000,12695350,5530,5520,5530,5520,223
20230821,093900,11462240,5520,5520,5520,5520,0
20230821,093800,11462240,5520,5520,5520,5520,0
20230821,093700,11462240,5520,5520,5520,5520,0
20230821,093600,11462240,5520,5520,5520,5520,0
20230821,093500,11462240,5520,5520,5520,5520,0
20230821,093400,11462240,5520,5520,5520,5520,20
20230821,093300,11351840,5530,5530,5530,5530,0
20230821,093200,11351840,5530,5530,5530,5530,0
20230821,093100,11351840,5530,5530,5530,5530,0
20230821,093000,11351840,5530,5530,5530,5530,0
20230821,092900,11351840,5530,5530,5530,5510,453
20230821,092800,8852740,5520,5520,5520,5520,0
20230821,092700,8852740,5520,5520,5520,5520,0
20230821,092600,8852740,5520,5520,5520,5520,10
20230821,092500,8797540,5520,5510,5520,5510,822
20230821,092400,4260130,5510,5510,5510,5510,0
20230821,092300,4260130,5510,5510,5510,5510,0
20230821,092200,4260130,5510,5520,5520,5510,6
20230821,092100,4227020,5510,5510,5510,5510,0
20230821,092000,4227020,5510,5510,5510,5510,71
20230821,091900,3835810,5500,5500,5500,5500,3
20230821,091800,3819310,5510,5510,5510,5510,0
20230821,091700,3819310,5510,5510,5510,5510,0
20230821,091600,3819310,5510,5500,5510,5500,100
20230821,091500,3268360,5510,5510,5510,5510,0
20230821,091400,3268360,5510,5510,5510,5510,15
20230821,091300,3185710,5510,5510,5510,5510,5
20230821,091200,3158160,5510,5510,5510,5510,5
20230821,091100,3130610,5490,5490,5490,5490,0
20230821,091000,3130610,5490,5490,5490,5490,4
20230821,090900,3108650,5520,5520,5520,5520,3
20230821,090800,3092090,5510,5510,5510,5510,181
20230821,090700,2094780,5460,5460,5460,5460,0
20230821,090600,2094780,5460,5460,5460,5460,0
20230821,090500,2094780,5460,5460,5460,5460,0
20230821,090400,2094780,5460,5460,5460,5460,0
20230821,090300,2094780,5460,5460,5460,5460,32
20230821,090200,1920060,5510,5510,5510,5510,0
20230821,090100,1920060,5510,5510,5510,5510,90
20230821,090000,1424160,5520,5520,5520,5520,258