KissMeData/080720/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,193500,130235385,5220,5220,5220,5220,1458
20230821,193400,130235385,5220,5220,5220,5220,0
20230821,193300,130235385,5220,5220,5220,5220,0
20230821,193200,130235385,5220,5220,5220,5220,0
20230821,193100,130235385,5220,5220,5220,5220,0
20230821,193000,130235385,5220,5220,5220,5220,0
20230821,192900,130235385,5220,5220,5220,5220,0
20230821,192800,130235385,5220,5220,5220,5220,0
20230821,192700,130235385,5220,5220,5220,5220,0
20230821,192600,130235385,5220,5220,5220,5220,0
20230821,192500,130235385,5220,5220,5220,5220,0
20230821,192400,130235385,5220,5220,5220,5220,0
20230821,192300,130235385,5220,5220,5220,5220,0
20230821,192200,130235385,5220,5220,5220,5220,0
20230821,192100,130235385,5220,5220,5220,5220,0
20230821,192000,130235385,5220,5220,5220,5220,0
20230821,191900,130235385,5220,5220,5220,5220,0
20230821,191800,130235385,5220,5220,5220,5220,0
20230821,191700,130235385,5220,5220,5220,5220,0
20230821,191600,130235385,5220,5220,5220,5220,0
20230821,191500,130235385,5220,5220,5220,5220,0
20230821,191400,130235385,5220,5220,5220,5220,0
20230821,191300,130235385,5220,5220,5220,5220,0
20230821,191200,130235385,5220,5220,5220,5220,0
20230821,191100,130235385,5220,5220,5220,5220,0
20230821,191000,130235385,5220,5220,5220,5220,0
20230821,190900,130235385,5220,5220,5220,5220,0
20230821,190800,130235385,5220,5220,5220,5220,0
20230821,190700,130235385,5220,5220,5220,5220,0
20230821,190600,130235385,5220,5220,5220,5220,0
20230821,190500,130235385,5220,5220,5220,5220,1458
20230821,190400,130235385,5220,5220,5220,5220,0
20230821,190300,130235385,5220,5220,5220,5220,0
20230821,190200,130235385,5220,5220,5220,5220,0
20230821,190100,130235385,5220,5220,5220,5220,0
20230821,190000,130235385,5220,5220,5220,5220,0
20230821,185900,130235385,5220,5220,5220,5220,0
20230821,185800,130235385,5220,5220,5220,5220,0
20230821,185700,130235385,5220,5220,5220,5220,0
20230821,185600,130235385,5220,5220,5220,5220,0
20230821,185500,130235385,5220,5220,5220,5220,0
20230821,185400,130235385,5220,5220,5220,5220,0
20230821,185300,130235385,5220,5220,5220,5220,0
20230821,185200,130235385,5220,5220,5220,5220,0
20230821,185100,130235385,5220,5220,5220,5220,0
20230821,185000,130235385,5220,5220,5220,5220,0
20230821,184900,130235385,5220,5220,5220,5220,0
20230821,184800,130235385,5220,5220,5220,5220,0
20230821,184700,130235385,5220,5220,5220,5220,0
20230821,184600,130235385,5220,5220,5220,5220,0
20230821,184500,130235385,5220,5220,5220,5220,0
20230821,184400,130235385,5220,5220,5220,5220,0
20230821,184300,130235385,5220,5220,5220,5220,0
20230821,184200,130235385,5220,5220,5220,5220,0
20230821,184100,130235385,5220,5220,5220,5220,0
20230821,184000,130235385,5220,5220,5220,5220,0
20230821,183900,130235385,5220,5220,5220,5220,0
20230821,183800,130235385,5220,5220,5220,5220,0
20230821,183700,130235385,5220,5220,5220,5220,0
20230821,183600,130235385,5220,5220,5220,5220,0
20230821,183500,130235385,5220,5220,5220,5220,1458
20230821,183400,130235385,5220,5220,5220,5220,0
20230821,183300,130235385,5220,5220,5220,5220,0
20230821,183200,130235385,5220,5220,5220,5220,0
20230821,183100,130235385,5220,5220,5220,5220,0
20230821,183000,130235385,5220,5220,5220,5220,0
20230821,182900,130235385,5220,5220,5220,5220,0
20230821,182800,130235385,5220,5220,5220,5220,0
20230821,182700,130235385,5220,5220,5220,5220,0
20230821,182600,130235385,5220,5220,5220,5220,0
20230821,182500,130235385,5220,5220,5220,5220,0
20230821,182400,130235385,5220,5220,5220,5220,0
20230821,182300,130235385,5220,5220,5220,5220,0
20230821,182200,130235385,5220,5220,5220,5220,0
20230821,182100,130235385,5220,5220,5220,5220,0
20230821,182000,130235385,5220,5220,5220,5220,0
20230821,181900,130235385,5220,5220,5220,5220,0
20230821,181800,130235385,5220,5220,5220,5220,0
20230821,181700,130235385,5220,5220,5220,5220,0
20230821,181600,130235385,5220,5220,5220,5220,0
20230821,181500,130235385,5220,5220,5220,5220,0
20230821,181400,130235385,5220,5220,5220,5220,0
20230821,181300,130235385,5220,5220,5220,5220,0
20230821,181200,130235385,5220,5220,5220,5220,0
20230821,181100,130235385,5220,5220,5220,5220,0
20230821,181000,130235385,5220,5220,5220,5220,0
20230821,180900,130235385,5220,5220,5220,5220,0
20230821,180800,130235385,5220,5220,5220,5220,0
20230821,180700,130235385,5220,5220,5220,5220,0
20230821,180600,130235385,5220,5220,5220,5220,0
20230821,180500,130235385,5220,5220,5220,5220,1458
20230821,180400,130235385,5220,5220,5220,5220,0
20230821,180300,130235385,5220,5220,5220,5220,0
20230821,180200,130235385,5220,5220,5220,5220,0
20230821,180100,130235385,5220,5220,5220,5220,0
20230821,180000,130235385,5220,5220,5220,5220,0
20230821,175900,130235385,5220,5220,5220,5220,0
20230821,175800,130235385,5220,5220,5220,5220,0
20230821,175700,130235385,5220,5220,5220,5220,0
20230821,175600,130235385,5220,5220,5220,5220,0
20230821,175500,130235385,5220,5220,5220,5220,0
20230821,175400,130235385,5220,5220,5220,5220,0
20230821,175300,130235385,5220,5220,5220,5220,0
20230821,175200,130235385,5220,5220,5220,5220,0
20230821,175100,130235385,5220,5220,5220,5220,0
20230821,175000,130235385,5220,5220,5220,5220,0
20230821,174900,130235385,5220,5220,5220,5220,0
20230821,174800,130235385,5220,5220,5220,5220,0
20230821,174700,130235385,5220,5220,5220,5220,0
20230821,174600,130235385,5220,5220,5220,5220,0
20230821,174500,130235385,5220,5220,5220,5220,0
20230821,174400,130235385,5220,5220,5220,5220,0
20230821,174300,130235385,5220,5220,5220,5220,0
20230821,174200,130235385,5220,5220,5220,5220,0
20230821,174100,130235385,5220,5220,5220,5220,0
20230821,174000,130235385,5220,5220,5220,5220,0
20230821,173900,130235385,5220,5220,5220,5220,0
20230821,173800,130235385,5220,5220,5220,5220,0
20230821,173700,130235385,5220,5220,5220,5220,0
20230821,173600,130235385,5220,5220,5220,5220,0
20230821,173500,130235385,5220,5220,5220,5220,1458
20230821,173400,130235385,5220,5220,5220,5220,0
20230821,173300,130235385,5220,5220,5220,5220,0
20230821,173200,130235385,5220,5220,5220,5220,0
20230821,173100,130235385,5220,5220,5220,5220,0
20230821,173000,130235385,5220,5220,5220,5220,0
20230821,172900,130235385,5220,5220,5220,5220,0
20230821,172800,130235385,5220,5220,5220,5220,0
20230821,172700,130235385,5220,5220,5220,5220,0
20230821,172600,130235385,5220,5220,5220,5220,0
20230821,172500,130235385,5220,5220,5220,5220,0
20230821,172400,130235385,5220,5220,5220,5220,0
20230821,172300,130235385,5220,5220,5220,5220,0
20230821,172200,130235385,5220,5220,5220,5220,0
20230821,172100,130235385,5220,5220,5220,5220,0
20230821,172000,130235385,5220,5220,5220,5220,0
20230821,171900,130235385,5220,5220,5220,5220,0
20230821,171800,130235385,5220,5220,5220,5220,0
20230821,171700,130235385,5220,5220,5220,5220,0
20230821,171600,130235385,5220,5220,5220,5220,0
20230821,171500,130235385,5220,5220,5220,5220,0
20230821,171400,130235385,5220,5220,5220,5220,0
20230821,171300,130235385,5220,5220,5220,5220,0
20230821,171200,130235385,5220,5220,5220,5220,0
20230821,171100,130235385,5220,5220,5220,5220,0
20230821,171000,130235385,5220,5220,5220,5220,0
20230821,170900,130235385,5220,5220,5220,5220,0
20230821,170800,130235385,5220,5220,5220,5220,0
20230821,170700,130235385,5220,5220,5220,5220,0
20230821,170600,130235385,5220,5220,5220,5220,0
20230821,170500,130235385,5220,5220,5220,5220,1458
20230821,170400,130235385,5220,5220,5220,5220,0
20230821,170300,130235385,5220,5220,5220,5220,0
20230821,170200,130235385,5220,5220,5220,5220,0
20230821,170100,130235385,5220,5220,5220,5220,0
20230821,170000,130235385,5220,5220,5220,5220,0
20230821,165900,130235385,5220,5220,5220,5220,0
20230821,165800,130235385,5220,5220,5220,5220,0
20230821,165700,130235385,5220,5220,5220,5220,0
20230821,165600,130235385,5220,5220,5220,5220,0
20230821,165500,130235385,5220,5220,5220,5220,0
20230821,165400,130235385,5220,5220,5220,5220,0
20230821,165300,130235385,5220,5220,5220,5220,0
20230821,165200,130235385,5220,5220,5220,5220,0
20230821,165100,130235385,5220,5220,5220,5220,0
20230821,165000,130235385,5220,5220,5220,5220,0
20230821,164900,130235385,5220,5220,5220,5220,0
20230821,164800,130235385,5220,5220,5220,5220,0
20230821,164700,130235385,5220,5220,5220,5220,0
20230821,164600,130235385,5220,5220,5220,5220,0
20230821,164500,130235385,5220,5220,5220,5220,0
20230821,164400,130235385,5220,5220,5220,5220,0
20230821,164300,130235385,5220,5220,5220,5220,0
20230821,164200,130235385,5220,5220,5220,5220,0
20230821,164100,130235385,5220,5220,5220,5220,0
20230821,164000,130235385,5220,5220,5220,5220,0
20230821,163900,130235385,5220,5220,5220,5220,0
20230821,163800,130235385,5220,5220,5220,5220,0
20230821,163700,130235385,5220,5220,5220,5220,0
20230821,163600,130235385,5220,5220,5220,5220,0
20230821,163500,130235385,5220,5220,5220,5220,1458
20230821,163400,130235385,5220,5220,5220,5220,0
20230821,163300,130235385,5220,5220,5220,5220,0
20230821,163200,130235385,5220,5220,5220,5220,0
20230821,163100,130235385,5220,5220,5220,5220,0
20230821,163000,130235385,5220,5220,5220,5220,0
20230821,162900,130235385,5220,5220,5220,5220,0
20230821,162800,130235385,5220,5220,5220,5220,0
20230821,162700,130235385,5220,5220,5220,5220,0
20230821,162600,130235385,5220,5220,5220,5220,0
20230821,162500,130235385,5220,5220,5220,5220,0
20230821,162400,130235385,5220,5220,5220,5220,0
20230821,162300,130235385,5220,5220,5220,5220,0
20230821,162200,130235385,5220,5220,5220,5220,0
20230821,162100,130235385,5220,5220,5220,5220,0
20230821,162000,130235385,5220,5220,5220,5220,0
20230821,161900,130235385,5220,5220,5220,5220,0
20230821,161800,130235385,5220,5220,5220,5220,0
20230821,161700,130235385,5220,5220,5220,5220,0
20230821,161600,130235385,5220,5220,5220,5220,0
20230821,161500,130235385,5220,5220,5220,5220,0
20230821,161400,130235385,5220,5220,5220,5220,0
20230821,161300,130235385,5220,5220,5220,5220,0
20230821,161200,130235385,5220,5220,5220,5220,0
20230821,161100,130235385,5220,5220,5220,5220,0
20230821,161000,130235385,5220,5220,5220,5220,0
20230821,160900,130235385,5220,5220,5220,5220,0
20230821,160800,130235385,5220,5220,5220,5220,0
20230821,160700,130235385,5220,5220,5220,5220,0
20230821,160600,130235385,5220,5220,5220,5220,0
20230821,160500,130235385,5220,5220,5220,5220,1458
20230821,160400,130235385,5220,5220,5220,5220,0
20230821,160300,130235385,5220,5220,5220,5220,0
20230821,160200,130235385,5220,5220,5220,5220,0
20230821,160100,130235385,5220,5220,5220,5220,0
20230821,160000,130235385,5220,5220,5220,5220,0
20230821,155900,130235385,5220,5220,5220,5220,0
20230821,155800,130235385,5220,5220,5220,5220,0
20230821,155700,130235385,5220,5220,5220,5220,0
20230821,155600,130235385,5220,5220,5220,5220,0
20230821,155500,130235385,5220,5220,5220,5220,0
20230821,155400,130235385,5220,5220,5220,5220,0
20230821,155300,130235385,5220,5220,5220,5220,0
20230821,155200,130235385,5220,5220,5220,5220,0
20230821,155100,130235385,5220,5220,5220,5220,0
20230821,155000,130235385,5220,5220,5220,5220,0
20230821,154900,130235385,5220,5220,5220,5220,0
20230821,154800,130235385,5220,5220,5220,5220,0
20230821,154700,130235385,5220,5220,5220,5220,0
20230821,154600,130235385,5220,5220,5220,5220,0
20230821,154500,130235385,5220,5220,5220,5220,0
20230821,154400,130235385,5220,5220,5220,5220,0
20230821,154300,130235385,5220,5220,5220,5220,0
20230821,154200,130235385,5220,5220,5220,5220,0
20230821,154100,130235385,5220,5220,5220,5220,0
20230821,154000,130235385,5220,5220,5220,5220,0
20230821,153900,130235385,5220,5220,5220,5220,0
20230821,153800,130235385,5220,5220,5220,5220,0
20230821,153700,130235385,5220,5220,5220,5220,0
20230821,153600,130235385,5220,5220,5220,5220,0
20230821,153500,130235385,5220,5220,5220,5220,1458
20230821,153400,130235385,5220,5220,5220,5220,0
20230821,153300,130235385,5220,5220,5220,5220,0
20230821,153200,130235385,5220,5220,5220,5220,0
20230821,153100,130235385,5220,5220,5220,5220,0
20230821,153000,130235385,5220,5220,5220,5220,1458
20230821,152900,122624625,5240,5240,5240,5240,0
20230821,152800,122624625,5240,5240,5240,5240,0
20230821,152700,122624625,5240,5240,5240,5240,0
20230821,152600,122624625,5240,5240,5240,5240,0
20230821,152500,122624625,5240,5240,5240,5240,0
20230821,152400,122624625,5240,5240,5240,5240,0
20230821,152300,122624625,5240,5240,5240,5240,0
20230821,152200,122624625,5240,5240,5240,5240,0
20230821,152100,122624625,5240,5240,5240,5240,0
20230821,152000,122624625,5240,5240,5240,5240,0
20230821,151900,122624625,5240,5240,5240,5240,6
20230821,151800,122593185,5240,5240,5240,5240,5
20230821,151700,122566985,5240,5240,5240,5240,5
20230821,151600,122540785,5230,5230,5230,5230,0
20230821,151500,122540785,5230,5230,5230,5230,70
20230821,151400,122174685,5240,5240,5240,5240,4
20230821,151300,122153725,5240,5240,5240,5240,0
20230821,151200,122153725,5240,5240,5240,5240,0
20230821,151100,122153725,5240,5240,5240,5240,4
20230821,151000,122132765,5240,5240,5240,5240,8
20230821,150900,122090845,5240,5240,5240,5240,0
20230821,150800,122090845,5240,5230,5240,5230,202
20230821,150700,121034365,5240,5240,5240,5240,0
20230821,150600,121034365,5240,5240,5240,5240,0
20230821,150500,121034365,5240,5240,5240,5240,0
20230821,150400,121034365,5240,5240,5240,5240,0
20230821,150300,121034365,5240,5240,5240,5240,0
20230821,150200,121034365,5240,5240,5240,5240,0
20230821,150100,121034365,5240,5240,5240,5240,0
20230821,150000,121034365,5240,5240,5240,5240,0
20230821,145900,121034365,5240,5240,5240,5240,0
20230821,145800,121034365,5240,5240,5240,5240,1
20230821,145700,121029125,5240,5240,5240,5240,2
20230821,145600,121018645,5230,5230,5230,5230,200
20230821,145500,119972645,5240,5240,5240,5240,2
20230821,145400,119962165,5220,5220,5220,5220,0
20230821,145300,119962165,5220,5220,5220,5220,0
20230821,145200,119962165,5220,5220,5220,5220,840
20230821,145100,115577365,5220,5220,5220,5220,0
20230821,145000,115577365,5220,5220,5220,5220,0
20230821,144900,115577365,5220,5220,5220,5220,0
20230821,144800,115577365,5220,5220,5220,5220,0
20230821,144700,115577365,5220,5220,5220,5220,0
20230821,144600,115577365,5220,5220,5220,5220,0
20230821,144500,115577365,5220,5220,5220,5220,227
20230821,144400,114392425,5220,5220,5220,5220,0
20230821,144300,114392425,5220,5220,5220,5220,0
20230821,144200,114392425,5220,5220,5220,5220,0
20230821,144100,114392425,5220,5220,5220,5220,0
20230821,144000,114392425,5220,5220,5220,5220,0
20230821,143900,114392425,5220,5220,5220,5220,0
20230821,143800,114392425,5220,5220,5220,5220,0
20230821,143700,114392425,5220,5220,5220,5220,0
20230821,143600,114392425,5220,5220,5220,5220,0
20230821,143500,114392425,5220,5220,5220,5220,0
20230821,143400,114392425,5220,5220,5220,5220,0
20230821,143300,114392425,5220,5220,5220,5220,1
20230821,143200,114387205,5220,5220,5220,5220,0
20230821,143100,114387205,5220,5220,5220,5220,872
20230821,143000,109835365,5230,5230,5230,5230,0
20230821,142900,109835365,5230,5230,5230,5230,0
20230821,142800,109835365,5230,5230,5230,5230,217
20230821,142700,108700455,5230,5230,5230,5230,0
20230821,142600,108700455,5230,5230,5230,5230,0
20230821,142500,108700455,5230,5230,5230,5230,1
20230821,142400,108695225,5220,5220,5220,5220,0
20230821,142300,108695225,5220,5220,5220,5220,0
20230821,142200,108695225,5220,5220,5220,5220,0
20230821,142100,108695225,5220,5220,5220,5220,1
20230821,142000,108690005,5230,5230,5230,5230,0
20230821,141900,108690005,5230,5230,5230,5230,0
20230821,141800,108690005,5230,5230,5230,5230,0
20230821,141700,108690005,5230,5230,5230,5230,0
20230821,141600,108690005,5230,5230,5230,5230,0
20230821,141500,108690005,5230,5230,5230,5230,0
20230821,141400,108690005,5230,5230,5230,5230,0
20230821,141300,108690005,5230,5230,5230,5230,0
20230821,141200,108690005,5230,5230,5230,5230,0
20230821,141100,108690005,5230,5230,5230,5230,0
20230821,141000,108690005,5230,5230,5230,5230,0
20230821,140900,108690005,5230,5230,5230,5230,0
20230821,140800,108690005,5230,5230,5230,5230,0
20230821,140700,108690005,5230,5230,5230,5230,0
20230821,140600,108690005,5230,5230,5230,5230,0
20230821,140500,108690005,5230,5230,5230,5230,0
20230821,140400,108690005,5230,5230,5230,5230,0
20230821,140300,108690005,5230,5230,5230,5230,0
20230821,140200,108690005,5230,5230,5230,5230,0
20230821,140100,108690005,5230,5230,5230,5230,0
20230821,140000,108690005,5230,5230,5230,5230,0
20230821,135900,108690005,5230,5230,5230,5230,0
20230821,135800,108690005,5230,5230,5230,5230,63
20230821,135700,108360515,5230,5230,5230,5230,0
20230821,135600,108360515,5230,5230,5230,5230,1
20230821,135500,108355285,5230,5230,5230,5230,0
20230821,135400,108355285,5230,5230,5230,5230,0
20230821,135300,108355285,5230,5230,5230,5230,0
20230821,135200,108355285,5230,5230,5230,5230,0
20230821,135100,108355285,5230,5230,5230,5230,0
20230821,135000,108355285,5230,5230,5230,5230,0
20230821,134900,108355285,5230,5230,5230,5230,0
20230821,134800,108355285,5230,5230,5230,5230,0
20230821,134700,108355285,5230,5230,5230,5230,0
20230821,134600,108355285,5230,5230,5230,5230,0
20230821,134500,108355285,5230,5230,5230,5230,0
20230821,134400,108355285,5230,5230,5230,5230,0
20230821,134300,108355285,5230,5230,5230,5230,0
20230821,134200,108355285,5230,5230,5230,5230,1
20230821,134100,108350055,5230,5230,5230,5230,0
20230821,134000,108350055,5230,5230,5230,5230,0
20230821,133900,108350055,5230,5230,5230,5230,0
20230821,133800,108350055,5230,5230,5230,5230,0
20230821,133700,108350055,5230,5230,5230,5230,0
20230821,133600,108350055,5230,5230,5230,5230,0
20230821,133500,108350055,5230,5230,5230,5230,0
20230821,133400,108350055,5230,5230,5230,5230,0
20230821,133300,108350055,5230,5230,5230,5230,0
20230821,133200,108350055,5230,5230,5230,5230,0
20230821,133100,108350055,5230,5230,5230,5230,0
20230821,133000,108350055,5230,5230,5230,5230,0
20230821,132900,108350055,5230,5230,5230,5230,63
20230821,132800,108020565,5230,5230,5230,5230,0
20230821,132700,108020565,5230,5230,5230,5230,0
20230821,132600,108020565,5230,5230,5230,5230,0
20230821,132500,108020565,5230,5230,5230,5230,0
20230821,132400,108020565,5230,5230,5230,5230,102
20230821,132300,107487105,5240,5240,5240,5240,0
20230821,132200,107487105,5240,5240,5240,5240,0
20230821,132100,107487105,5240,5240,5240,5240,0
20230821,132000,107487105,5240,5240,5240,5240,0
20230821,131900,107487105,5240,5240,5240,5240,0
20230821,131800,107487105,5240,5240,5240,5240,0
20230821,131700,107487105,5240,5240,5240,5240,0
20230821,131600,107487105,5240,5240,5240,5240,0
20230821,131500,107487105,5240,5240,5240,5240,0
20230821,131400,107487105,5240,5240,5240,5240,15
20230821,131300,107408505,5240,5240,5240,5240,0
20230821,131200,107408505,5240,5240,5240,5240,20
20230821,131100,107303705,5240,5240,5240,5240,0
20230821,131000,107303705,5240,5240,5240,5240,0
20230821,130900,107303705,5240,5240,5240,5240,0
20230821,130800,107303705,5240,5240,5240,5240,0
20230821,130700,107303705,5240,5240,5240,5240,0
20230821,130600,107303705,5240,5240,5240,5240,0
20230821,130500,107303705,5240,5240,5240,5240,0
20230821,130400,107303705,5240,5240,5240,5240,0
20230821,130300,107303705,5240,5240,5240,5240,0
20230821,130200,107303705,5240,5240,5240,5240,0
20230821,130100,107303705,5240,5240,5240,5240,3
20230821,130000,107287985,5230,5230,5230,5230,0
20230821,125900,107287985,5230,5230,5230,5230,0
20230821,125800,107287985,5230,5230,5230,5230,0
20230821,125700,107287985,5230,5230,5230,5230,4
20230821,125600,107267065,5240,5240,5240,5240,4
20230821,125500,107246105,5240,5240,5240,5240,0
20230821,125400,107246105,5240,5240,5240,5240,0
20230821,125300,107246105,5240,5240,5240,5240,0
20230821,125200,107246105,5240,5240,5240,5240,0
20230821,125100,107246105,5240,5240,5240,5240,0
20230821,125000,107246105,5240,5240,5240,5240,2
20230821,124900,107235625,5230,5230,5230,5230,0
20230821,124800,107235625,5230,5230,5230,5230,0
20230821,124700,107235625,5230,5230,5230,5230,0
20230821,124600,107235625,5230,5230,5230,5230,0
20230821,124500,107235625,5230,5230,5230,5230,0
20230821,124400,107235625,5230,5230,5230,5230,0
20230821,124300,107235625,5230,5230,5230,5230,0
20230821,124200,107235625,5230,5230,5230,5230,0
20230821,124100,107235625,5230,5250,5250,5230,143
20230821,124000,106484895,5250,5250,5250,5250,0
20230821,123900,106484895,5250,5250,5250,5250,0
20230821,123800,106484895,5250,5250,5250,5250,0
20230821,123700,106484895,5250,5250,5250,5250,0
20230821,123600,106484895,5250,5250,5250,5250,0
20230821,123500,106484895,5250,5250,5250,5250,0
20230821,123400,106484895,5250,5250,5250,5250,0
20230821,123300,106484895,5250,5250,5250,5250,0
20230821,123200,106484895,5250,5250,5250,5250,0
20230821,123100,106484895,5250,5250,5250,5250,0
20230821,123000,106484895,5250,5250,5250,5250,1
20230821,122900,106479645,5250,5250,5250,5250,0
20230821,122800,106479645,5250,5250,5250,5250,0
20230821,122700,106479645,5250,5250,5250,5250,0
20230821,122600,106479645,5250,5250,5250,5250,1
20230821,122500,106474395,5250,5250,5250,5250,10
20230821,122400,106421895,5250,5250,5250,5250,0
20230821,122300,106421895,5250,5250,5250,5250,0
20230821,122200,106421895,5250,5250,5250,5250,0
20230821,122100,106421895,5250,5250,5250,5250,2
20230821,122000,106411395,5240,5240,5240,5240,1
20230821,121900,106406155,5240,5240,5240,5240,1
20230821,121800,106400915,5220,5220,5220,5220,0
20230821,121700,106400915,5220,5220,5220,5220,0
20230821,121600,106400915,5220,5220,5220,5220,0
20230821,121500,106400915,5220,5220,5220,5220,125
20230821,121400,105748415,5230,5230,5230,5230,50
20230821,121300,105486915,5250,5250,5250,5250,0
20230821,121200,105486915,5250,5250,5250,5250,0
20230821,121100,105486915,5250,5250,5250,5250,0
20230821,121000,105486915,5250,5250,5250,5250,0
20230821,120900,105486915,5250,5250,5250,5250,0
20230821,120800,105486915,5250,5250,5250,5250,0
20230821,120700,105486915,5250,5250,5250,5250,0
20230821,120600,105486915,5250,5250,5250,5250,0
20230821,120500,105486915,5250,5250,5250,5250,339
20230821,120400,103707165,5230,5230,5230,5230,1
20230821,120300,103701935,5230,5230,5230,5230,113
20230821,120200,103110945,5230,5230,5230,5230,0
20230821,120100,103110945,5230,5230,5230,5230,71
20230821,120000,102739615,5230,5230,5230,5230,22
20230821,115900,102624555,5220,5220,5220,5220,209
20230821,115800,101533575,5220,5220,5220,5220,0
20230821,115700,101533575,5220,5220,5220,5220,0
20230821,115600,101533575,5220,5220,5220,5220,0
20230821,115500,101533575,5220,5220,5220,5220,0
20230821,115400,101533575,5220,5220,5220,5220,0
20230821,115300,101533575,5220,5220,5220,5220,0
20230821,115200,101533575,5220,5220,5220,5220,300
20230821,115100,99967575,5230,5230,5230,5230,0
20230821,115000,99967575,5230,5230,5230,5230,0
20230821,114900,99967575,5230,5230,5230,5230,0
20230821,114800,99967575,5230,5230,5230,5230,0
20230821,114700,99967575,5230,5230,5230,5230,0
20230821,114600,99967575,5230,5230,5230,5230,0
20230821,114500,99967575,5230,5230,5230,5230,0
20230821,114400,99967575,5230,5230,5230,5230,0
20230821,114300,99967575,5230,5230,5230,5230,0
20230821,114200,99967575,5230,5230,5230,5230,0
20230821,114100,99967575,5230,5230,5230,5230,0
20230821,114000,99967575,5230,5230,5230,5230,0
20230821,113900,99967575,5230,5230,5230,5230,0
20230821,113800,99967575,5230,5230,5230,5230,0
20230821,113700,99967575,5230,5230,5230,5230,0
20230821,113600,99967575,5230,5230,5230,5230,0
20230821,113500,99967575,5230,5230,5230,5230,0
20230821,113400,99967575,5230,5230,5230,5230,0
20230821,113300,99967575,5230,5230,5230,5230,0
20230821,113200,99967575,5230,5230,5230,5230,0
20230821,113100,99967575,5230,5230,5230,5230,0
20230821,113000,99967575,5230,5220,5230,5220,2
20230821,112900,99957125,5220,5220,5220,5220,0
20230821,112800,99957125,5220,5220,5220,5220,0
20230821,112700,99957125,5220,5220,5220,5220,2
20230821,112600,99946685,5200,5200,5200,5200,99
20230821,112500,99431885,5200,5200,5200,5200,0
20230821,112400,99431885,5200,5200,5200,5200,0
20230821,112300,99431885,5200,5200,5200,5200,0
20230821,112200,99431885,5200,5200,5200,5200,0
20230821,112100,99431885,5200,5200,5200,5200,0
20230821,112000,99431885,5200,5200,5200,5200,0
20230821,111900,99431885,5200,5200,5200,5200,0
20230821,111800,99431885,5200,5210,5210,5200,19
20230821,111700,99333035,5230,5230,5230,5230,0
20230821,111600,99333035,5230,5230,5230,5230,0
20230821,111500,99333035,5230,5230,5230,5230,0
20230821,111400,99333035,5230,5230,5230,5230,1
20230821,111300,99327805,5230,5230,5230,5230,0
20230821,111200,99327805,5230,5230,5230,5230,0
20230821,111100,99327805,5230,5230,5230,5230,0
20230821,111000,99327805,5230,5230,5230,5230,18
20230821,110900,99233665,5230,5230,5230,5230,0
20230821,110800,99233665,5230,5230,5230,5230,0
20230821,110700,99233665,5230,5230,5230,5230,0
20230821,110600,99233665,5230,5230,5230,5230,0
20230821,110500,99233665,5230,5230,5230,5230,0
20230821,110400,99233665,5230,5230,5230,5230,4
20230821,110300,99212745,5240,5240,5240,5240,0
20230821,110200,99212745,5240,5240,5240,5240,0
20230821,110100,99212745,5240,5240,5240,5240,0
20230821,110000,99212745,5240,5240,5240,5240,0
20230821,105900,99212745,5240,5240,5240,5240,0
20230821,105800,99212745,5240,5240,5240,5240,0
20230821,105700,99212745,5240,5230,5240,5230,2
20230821,105600,99202275,5240,5240,5240,5240,0
20230821,105500,99202275,5240,5240,5240,5240,0
20230821,105400,99202275,5240,5240,5240,5240,0
20230821,105300,99202275,5240,5240,5240,5240,0
20230821,105200,99202275,5240,5240,5240,5240,0
20230821,105100,99202275,5240,5240,5240,5240,0
20230821,105000,99202275,5240,5240,5240,5240,0
20230821,104900,99202275,5240,5240,5240,5240,0
20230821,104800,99202275,5240,5240,5240,5240,0
20230821,104700,99202275,5240,5240,5240,5240,10
20230821,104600,99149875,5240,5240,5240,5240,450
20230821,104500,96791875,5240,5240,5240,5240,0
20230821,104400,96791875,5240,5240,5240,5240,0
20230821,104300,96791875,5240,5240,5240,5240,0
20230821,104200,96791875,5240,5240,5240,5240,0
20230821,104100,96791875,5240,5230,5240,5230,20
20230821,104000,96687085,5240,5240,5240,5240,0
20230821,103900,96687085,5240,5240,5240,5240,0
20230821,103800,96687085,5240,5240,5240,5240,0
20230821,103700,96687085,5240,5240,5240,5240,0
20230821,103600,96687085,5240,5230,5240,5230,4
20230821,103500,96666145,5230,5220,5230,5220,15
20230821,103400,96587705,5220,5220,5220,5220,0
20230821,103300,96587705,5220,5220,5220,5220,0
20230821,103200,96587705,5220,5220,5220,5220,1
20230821,103100,96582485,5250,5250,5250,5250,0
20230821,103000,96582485,5250,5240,5250,5230,402
20230821,102900,94479745,5280,5280,5280,5280,0
20230821,102800,94479745,5280,5280,5280,5280,0
20230821,102700,94479745,5280,5280,5280,5280,0
20230821,102600,94479745,5280,5280,5280,5280,0
20230821,102500,94479745,5280,5280,5280,5280,100
20230821,102400,93951745,5280,5280,5280,5280,6
20230821,102300,93920065,5300,5300,5300,5300,0
20230821,102200,93920065,5300,5230,5300,5230,100
20230821,102100,93392585,5250,5250,5250,5250,0
20230821,102000,93392585,5250,5250,5250,5250,0
20230821,101900,93392585,5250,5210,5250,5210,20
20230821,101800,93287765,5200,5200,5200,5200,0
20230821,101700,93287765,5200,5200,5200,5200,50
20230821,101600,93027765,5200,5110,5200,5110,1633
20230821,101500,84634065,5110,5080,5110,5080,410
20230821,101400,82550975,5080,5080,5080,5080,1
20230821,101300,82545895,5070,5070,5070,5070,0
20230821,101200,82545895,5070,5070,5070,5070,0
20230821,101100,82545895,5070,5070,5070,5070,0
20230821,101000,82545895,5070,5070,5070,5070,1
20230821,100900,82540825,5080,5080,5080,5080,0
20230821,100800,82540825,5080,5080,5080,5080,299
20230821,100700,81021905,5070,5060,5070,5030,42
20230821,100600,80809375,5010,5070,5110,5000,1111
20230821,100500,75198545,5070,5120,5120,5030,1011
20230821,100400,70102025,5120,5180,5180,5120,1375
20230821,100300,63032125,5180,5200,5200,5180,17
20230821,100200,62943745,5160,5300,5300,5160,460
20230821,100100,60536925,5290,5280,5290,5280,2
20230821,100000,60526355,5270,5270,5270,5270,0
20230821,095900,60526355,5270,5240,5270,5240,714
20230821,095800,56768715,5250,5250,5250,5250,1
20230821,095700,56763465,5250,5190,5250,5190,894
20230821,095600,52118295,5180,5180,5180,5180,0
20230821,095500,52118295,5180,5180,5180,5180,0
20230821,095400,52118295,5180,5170,5180,5170,20
20230821,095300,52014845,5130,5130,5130,5130,0
20230821,095200,52014845,5130,5130,5130,5130,0
20230821,095100,52014845,5130,5180,5180,5130,1034
20230821,095000,46703765,5180,5190,5190,5130,548
20230821,094900,43885925,5200,5210,5210,5200,385
20230821,094800,41883895,5240,5240,5240,5240,5
20230821,094700,41857695,5240,5240,5240,5240,2
20230821,094600,41847215,5250,5200,5250,5200,648
20230821,094500,38471135,5200,5200,5200,5200,1
20230821,094400,38465935,5210,5220,5220,5210,746
20230821,094300,34575665,5220,5220,5220,5220,0
20230821,094200,34575665,5220,5260,5260,5220,513
20230821,094100,31889065,5280,5280,5280,5280,6
20230821,094000,31857385,5280,5280,5280,5280,0
20230821,093900,31857385,5280,5280,5280,5280,0
20230821,093800,31857385,5280,5280,5280,5280,11
20230821,093700,31799305,5280,5280,5280,5280,0
20230821,093600,31799305,5280,5280,5280,5280,7
20230821,093500,31762345,5270,5290,5290,5270,11
20230821,093400,31704175,5320,5210,5320,5210,1430
20230821,093300,24139095,5200,5210,5210,5200,6
20230821,093200,24107855,5220,5180,5220,5180,156
20230821,093100,23297095,5190,5190,5190,5190,0
20230821,093000,23297095,5190,5180,5200,5180,311
20230821,092900,21683695,5180,5180,5180,5180,0
20230821,092800,21683695,5180,5180,5180,5180,5
20230821,092700,21657795,5170,5120,5180,5120,170
20230821,092600,20783675,5110,5110,5110,5110,119
20230821,092500,20175585,5110,5070,5110,5070,127
20230821,092400,19530315,5060,5050,5060,5050,2
20230821,092300,19520205,5040,5040,5040,5040,0
20230821,092200,19520205,5040,5040,5040,5040,0
20230821,092100,19520205,5040,5040,5040,5040,0
20230821,092000,19520205,5040,5040,5040,5040,0
20230821,091900,19520205,5040,5040,5040,5040,0
20230821,091800,19520205,5040,5040,5040,5040,0
20230821,091700,19520205,5040,5040,5040,5040,0
20230821,091600,19520205,5040,5040,5040,5040,0
20230821,091500,19520205,5040,5040,5040,5040,0
20230821,091400,19520205,5040,5040,5040,5040,0
20230821,091300,19520205,5040,5040,5040,5040,2
20230821,091200,19510125,5030,5030,5030,5030,2
20230821,091100,19500065,5010,5010,5010,5010,0
20230821,091000,19500065,5010,5010,5010,5010,150
20230821,090900,18748565,5020,4950,5020,4950,1121
20230821,090800,13152525,4950,4955,4955,4950,4
20230821,090700,13132710,4960,4965,4965,4960,178
20230821,090600,12248955,4970,4970,4970,4970,0
20230821,090500,12248955,4970,4970,4970,4970,9
20230821,090400,12204225,4970,4980,4980,4970,37
20230821,090300,12020200,4980,4980,4980,4980,6
20230821,090200,11990320,4980,4985,4985,4980,52
20230821,090100,11731115,4985,4985,4985,4985,1
20230821,090000,11726130,5020,4955,5020,4955,2366