KissMeData/080010/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193400,54107530,5190,5190,5190,5190,87
20230823,193300,54107530,5190,5190,5190,5190,0
20230823,193200,54107530,5190,5190,5190,5190,0
20230823,193100,54107530,5190,5190,5190,5190,0
20230823,193000,54107530,5190,5190,5190,5190,0
20230823,192900,54107530,5190,5190,5190,5190,0
20230823,192800,54107530,5190,5190,5190,5190,0
20230823,192700,54107530,5190,5190,5190,5190,0
20230823,192600,54107530,5190,5190,5190,5190,0
20230823,192500,54107530,5190,5190,5190,5190,0
20230823,192400,54107530,5190,5190,5190,5190,0
20230823,192300,54107530,5190,5190,5190,5190,0
20230823,192200,54107530,5190,5190,5190,5190,0
20230823,192100,54107530,5190,5190,5190,5190,0
20230823,192000,54107530,5190,5190,5190,5190,0
20230823,191900,54107530,5190,5190,5190,5190,0
20230823,191800,54107530,5190,5190,5190,5190,0
20230823,191700,54107530,5190,5190,5190,5190,0
20230823,191600,54107530,5190,5190,5190,5190,0
20230823,191500,54107530,5190,5190,5190,5190,0
20230823,191400,54107530,5190,5190,5190,5190,0
20230823,191300,54107530,5190,5190,5190,5190,0
20230823,191200,54107530,5190,5190,5190,5190,0
20230823,191100,54107530,5190,5190,5190,5190,0
20230823,191000,54107530,5190,5190,5190,5190,0
20230823,190900,54107530,5190,5190,5190,5190,0
20230823,190800,54107530,5190,5190,5190,5190,0
20230823,190700,54107530,5190,5190,5190,5190,0
20230823,190600,54107530,5190,5190,5190,5190,0
20230823,190500,54107530,5190,5190,5190,5190,0
20230823,190400,54107530,5190,5190,5190,5190,87
20230823,190300,54107530,5190,5190,5190,5190,0
20230823,190200,54107530,5190,5190,5190,5190,0
20230823,190100,54107530,5190,5190,5190,5190,0
20230823,190000,54107530,5190,5190,5190,5190,0
20230823,185900,54107530,5190,5190,5190,5190,0
20230823,185800,54107530,5190,5190,5190,5190,0
20230823,185700,54107530,5190,5190,5190,5190,0
20230823,185600,54107530,5190,5190,5190,5190,0
20230823,185500,54107530,5190,5190,5190,5190,0
20230823,185400,54107530,5190,5190,5190,5190,0
20230823,185300,54107530,5190,5190,5190,5190,0
20230823,185200,54107530,5190,5190,5190,5190,0
20230823,185100,54107530,5190,5190,5190,5190,0
20230823,185000,54107530,5190,5190,5190,5190,0
20230823,184900,54107530,5190,5190,5190,5190,0
20230823,184800,54107530,5190,5190,5190,5190,0
20230823,184700,54107530,5190,5190,5190,5190,0
20230823,184600,54107530,5190,5190,5190,5190,0
20230823,184500,54107530,5190,5190,5190,5190,0
20230823,184400,54107530,5190,5190,5190,5190,0
20230823,184300,54107530,5190,5190,5190,5190,0
20230823,184200,54107530,5190,5190,5190,5190,0
20230823,184100,54107530,5190,5190,5190,5190,0
20230823,184000,54107530,5190,5190,5190,5190,0
20230823,183900,54107530,5190,5190,5190,5190,0
20230823,183800,54107530,5190,5190,5190,5190,0
20230823,183700,54107530,5190,5190,5190,5190,0
20230823,183600,54107530,5190,5190,5190,5190,0
20230823,183500,54107530,5190,5190,5190,5190,0
20230823,183400,54107530,5190,5190,5190,5190,87
20230823,183300,54107530,5190,5190,5190,5190,0
20230823,183200,54107530,5190,5190,5190,5190,0
20230823,183100,54107530,5190,5190,5190,5190,0
20230823,183000,54107530,5190,5190,5190,5190,0
20230823,182900,54107530,5190,5190,5190,5190,0
20230823,182800,54107530,5190,5190,5190,5190,0
20230823,182700,54107530,5190,5190,5190,5190,0
20230823,182600,54107530,5190,5190,5190,5190,0
20230823,182500,54107530,5190,5190,5190,5190,0
20230823,182400,54107530,5190,5190,5190,5190,0
20230823,182300,54107530,5190,5190,5190,5190,0
20230823,182200,54107530,5190,5190,5190,5190,0
20230823,182100,54107530,5190,5190,5190,5190,0
20230823,182000,54107530,5190,5190,5190,5190,0
20230823,181900,54107530,5190,5190,5190,5190,0
20230823,181800,54107530,5190,5190,5190,5190,0
20230823,181700,54107530,5190,5190,5190,5190,0
20230823,181600,54107530,5190,5190,5190,5190,0
20230823,181500,54107530,5190,5190,5190,5190,0
20230823,181400,54107530,5190,5190,5190,5190,0
20230823,181300,54107530,5190,5190,5190,5190,0
20230823,181200,54107530,5190,5190,5190,5190,0
20230823,181100,54107530,5190,5190,5190,5190,0
20230823,181000,54107530,5190,5190,5190,5190,0
20230823,180900,54107530,5190,5190,5190,5190,0
20230823,180800,54107530,5190,5190,5190,5190,0
20230823,180700,54107530,5190,5190,5190,5190,0
20230823,180600,54107530,5190,5190,5190,5190,0
20230823,180500,54107530,5190,5190,5190,5190,0
20230823,180400,54107530,5190,5190,5190,5190,87
20230823,180300,54107530,5190,5190,5190,5190,0
20230823,180200,54107530,5190,5190,5190,5190,0
20230823,180100,54107530,5190,5190,5190,5190,0
20230823,180000,54107530,5190,5190,5190,5190,0
20230823,175900,54107530,5190,5190,5190,5190,0
20230823,175800,54107530,5190,5190,5190,5190,0
20230823,175700,54107530,5190,5190,5190,5190,0
20230823,175600,54107530,5190,5190,5190,5190,0
20230823,175500,54107530,5190,5190,5190,5190,0
20230823,175400,54107530,5190,5190,5190,5190,0
20230823,175300,54107530,5190,5190,5190,5190,0
20230823,175200,54107530,5190,5190,5190,5190,0
20230823,175100,54107530,5190,5190,5190,5190,0
20230823,175000,54107530,5190,5190,5190,5190,0
20230823,174900,54107530,5190,5190,5190,5190,0
20230823,174800,54107530,5190,5190,5190,5190,0
20230823,174700,54107530,5190,5190,5190,5190,0
20230823,174600,54107530,5190,5190,5190,5190,0
20230823,174500,54107530,5190,5190,5190,5190,0
20230823,174400,54107530,5190,5190,5190,5190,0
20230823,174300,54107530,5190,5190,5190,5190,0
20230823,174200,54107530,5190,5190,5190,5190,0
20230823,174100,54107530,5190,5190,5190,5190,0
20230823,174000,54107530,5190,5190,5190,5190,0
20230823,173900,54107530,5190,5190,5190,5190,0
20230823,173800,54107530,5190,5190,5190,5190,0
20230823,173700,54107530,5190,5190,5190,5190,0
20230823,173600,54107530,5190,5190,5190,5190,0
20230823,173500,54107530,5190,5190,5190,5190,0
20230823,173400,54107530,5190,5190,5190,5190,87
20230823,173300,54107530,5190,5190,5190,5190,0
20230823,173200,54107530,5190,5190,5190,5190,0
20230823,173100,54107530,5190,5190,5190,5190,0
20230823,173000,54107530,5190,5190,5190,5190,0
20230823,172900,54107530,5190,5190,5190,5190,0
20230823,172800,54107530,5190,5190,5190,5190,0
20230823,172700,54107530,5190,5190,5190,5190,0
20230823,172600,54107530,5190,5190,5190,5190,0
20230823,172500,54107530,5190,5190,5190,5190,0
20230823,172400,54107530,5190,5190,5190,5190,0
20230823,172300,54107530,5190,5190,5190,5190,0
20230823,172200,54107530,5190,5190,5190,5190,0
20230823,172100,54107530,5190,5190,5190,5190,0
20230823,172000,54107530,5190,5190,5190,5190,0
20230823,171900,54107530,5190,5190,5190,5190,0
20230823,171800,54107530,5190,5190,5190,5190,0
20230823,171700,54107530,5190,5190,5190,5190,0
20230823,171600,54107530,5190,5190,5190,5190,0
20230823,171500,54107530,5190,5190,5190,5190,0
20230823,171400,54107530,5190,5190,5190,5190,0
20230823,171300,54107530,5190,5190,5190,5190,0
20230823,171200,54107530,5190,5190,5190,5190,0
20230823,171100,54107530,5190,5190,5190,5190,0
20230823,171000,54107530,5190,5190,5190,5190,0
20230823,170900,54107530,5190,5190,5190,5190,0
20230823,170800,54107530,5190,5190,5190,5190,0
20230823,170700,54107530,5190,5190,5190,5190,0
20230823,170600,54107530,5190,5190,5190,5190,0
20230823,170500,54107530,5190,5190,5190,5190,0
20230823,170400,54107530,5190,5190,5190,5190,87
20230823,170300,54107530,5190,5190,5190,5190,0
20230823,170200,54107530,5190,5190,5190,5190,0
20230823,170100,54107530,5190,5190,5190,5190,0
20230823,170000,54107530,5190,5190,5190,5190,0
20230823,165900,54107530,5190,5190,5190,5190,0
20230823,165800,54107530,5190,5190,5190,5190,0
20230823,165700,54107530,5190,5190,5190,5190,0
20230823,165600,54107530,5190,5190,5190,5190,0
20230823,165500,54107530,5190,5190,5190,5190,0
20230823,165400,54107530,5190,5190,5190,5190,0
20230823,165300,54107530,5190,5190,5190,5190,0
20230823,165200,54107530,5190,5190,5190,5190,0
20230823,165100,54107530,5190,5190,5190,5190,0
20230823,165000,54107530,5190,5190,5190,5190,0
20230823,164900,54107530,5190,5190,5190,5190,0
20230823,164800,54107530,5190,5190,5190,5190,0
20230823,164700,54107530,5190,5190,5190,5190,0
20230823,164600,54107530,5190,5190,5190,5190,0
20230823,164500,54107530,5190,5190,5190,5190,0
20230823,164400,54107530,5190,5190,5190,5190,0
20230823,164300,54107530,5190,5190,5190,5190,0
20230823,164200,54107530,5190,5190,5190,5190,0
20230823,164100,54107530,5190,5190,5190,5190,0
20230823,164000,54107530,5190,5190,5190,5190,0
20230823,163900,54107530,5190,5190,5190,5190,0
20230823,163800,54107530,5190,5190,5190,5190,0
20230823,163700,54107530,5190,5190,5190,5190,0
20230823,163600,54107530,5190,5190,5190,5190,0
20230823,163500,54107530,5190,5190,5190,5190,0
20230823,163400,54107530,5190,5190,5190,5190,87
20230823,163300,54107530,5190,5190,5190,5190,0
20230823,163200,54107530,5190,5190,5190,5190,0
20230823,163100,54107530,5190,5190,5190,5190,0
20230823,163000,54107530,5190,5190,5190,5190,0
20230823,162900,54107530,5190,5190,5190,5190,0
20230823,162800,54107530,5190,5190,5190,5190,0
20230823,162700,54107530,5190,5190,5190,5190,0
20230823,162600,54107530,5190,5190,5190,5190,0
20230823,162500,54107530,5190,5190,5190,5190,0
20230823,162400,54107530,5190,5190,5190,5190,0
20230823,162300,54107530,5190,5190,5190,5190,0
20230823,162200,54107530,5190,5190,5190,5190,0
20230823,162100,54107530,5190,5190,5190,5190,0
20230823,162000,54107530,5190,5190,5190,5190,0
20230823,161900,54107530,5190,5190,5190,5190,0
20230823,161800,54107530,5190,5190,5190,5190,0
20230823,161700,54107530,5190,5190,5190,5190,0
20230823,161600,54107530,5190,5190,5190,5190,0
20230823,161500,54107530,5190,5190,5190,5190,0
20230823,161400,54107530,5190,5190,5190,5190,0
20230823,161300,54107530,5190,5190,5190,5190,0
20230823,161200,54107530,5190,5190,5190,5190,0
20230823,161100,54107530,5190,5190,5190,5190,0
20230823,161000,54107530,5190,5190,5190,5190,0
20230823,160900,54107530,5190,5190,5190,5190,0
20230823,160800,54107530,5190,5190,5190,5190,0
20230823,160700,54107530,5190,5190,5190,5190,0
20230823,160600,54107530,5190,5190,5190,5190,0
20230823,160500,54107530,5190,5190,5190,5190,0
20230823,160400,54107530,5190,5190,5190,5190,87
20230823,160300,54107530,5190,5190,5190,5190,0
20230823,160200,54107530,5190,5190,5190,5190,0
20230823,160100,54107530,5190,5190,5190,5190,0
20230823,160000,54107530,5190,5190,5190,5190,0
20230823,155900,54107530,5190,5190,5190,5190,0
20230823,155800,54107530,5190,5190,5190,5190,0
20230823,155700,54107530,5190,5190,5190,5190,0
20230823,155600,54107530,5190,5190,5190,5190,0
20230823,155500,54107530,5190,5190,5190,5190,0
20230823,155400,54107530,5190,5190,5190,5190,0
20230823,155300,54107530,5190,5190,5190,5190,0
20230823,155200,54107530,5190,5190,5190,5190,0
20230823,155100,54107530,5190,5190,5190,5190,0
20230823,155000,54107530,5190,5190,5190,5190,0
20230823,154900,54107530,5190,5190,5190,5190,0
20230823,154800,54107530,5190,5190,5190,5190,0
20230823,154700,54107530,5190,5190,5190,5190,0
20230823,154600,54107530,5190,5190,5190,5190,0
20230823,154500,54107530,5190,5190,5190,5190,0
20230823,154400,54107530,5190,5190,5190,5190,0
20230823,154300,54107530,5190,5190,5190,5190,0
20230823,154200,54107530,5190,5190,5190,5190,0
20230823,154100,54107530,5190,5190,5190,5190,0
20230823,154000,54107530,5190,5190,5190,5190,0
20230823,153900,54107530,5190,5190,5190,5190,0
20230823,153800,54107530,5190,5190,5190,5190,0
20230823,153700,54107530,5190,5190,5190,5190,0
20230823,153600,54107530,5190,5190,5190,5190,0
20230823,153500,54107530,5190,5190,5190,5190,0
20230823,153400,54107530,5190,5190,5190,5190,87
20230823,153300,54107530,5190,5190,5190,5190,0
20230823,153200,54107530,5190,5190,5190,5190,0
20230823,153100,54107530,5190,5190,5190,5190,0
20230823,153000,54107530,5190,5190,5190,5190,87
20230823,152900,53656000,5190,5190,5190,5190,0
20230823,152800,53656000,5190,5190,5190,5190,0
20230823,152700,53656000,5190,5190,5190,5190,0
20230823,152600,53656000,5190,5190,5190,5190,0
20230823,152500,53656000,5190,5190,5190,5190,0
20230823,152400,53656000,5190,5190,5190,5190,0
20230823,152300,53656000,5190,5190,5190,5190,0
20230823,152200,53656000,5190,5190,5190,5190,0
20230823,152100,53656000,5190,5190,5190,5190,0
20230823,152000,53656000,5190,5190,5190,5190,0
20230823,151900,53656000,5190,5170,5190,5130,185
20230823,151800,52699320,5160,5150,5160,5150,300
20230823,151700,51152380,5110,5110,5110,5110,0
20230823,151600,51152380,5110,5110,5110,5110,0
20230823,151500,51152380,5110,5120,5120,5110,242
20230823,151400,49915650,5110,5110,5110,5110,300
20230823,151300,48382650,5150,5150,5150,5150,0
20230823,151200,48382650,5150,5150,5150,5150,1
20230823,151100,48377500,5140,5140,5140,5140,200
20230823,151000,47349500,5150,5150,5150,5150,0
20230823,150900,47349500,5150,5150,5150,5150,0
20230823,150800,47349500,5150,5150,5150,5150,0
20230823,150700,47349500,5150,5150,5150,5150,0
20230823,150600,47349500,5150,5150,5150,5150,0
20230823,150500,47349500,5150,5150,5150,5150,0
20230823,150400,47349500,5150,5150,5150,5150,0
20230823,150300,47349500,5150,5150,5150,5150,0
20230823,150200,47349500,5150,5150,5150,5150,1
20230823,150100,47344350,5140,5140,5140,5140,98
20230823,150000,46840630,5110,5110,5110,5110,500
20230823,145900,44285630,5140,5140,5140,5140,0
20230823,145800,44285630,5140,5140,5140,5140,0
20230823,145700,44285630,5140,5140,5140,5140,0
20230823,145600,44285630,5140,5140,5140,5140,0
20230823,145500,44285630,5140,5140,5140,5140,0
20230823,145400,44285630,5140,5140,5140,5140,0
20230823,145300,44285630,5140,5140,5140,5140,1
20230823,145200,44280490,5120,5120,5120,5120,0
20230823,145100,44280490,5120,5120,5120,5120,0
20230823,145000,44280490,5120,5120,5120,5120,0
20230823,144900,44280490,5120,5120,5120,5120,0
20230823,144800,44280490,5120,5120,5120,5120,8
20230823,144700,44239530,5120,5110,5120,5110,236
20230823,144600,43033510,5120,5120,5120,5120,0
20230823,144500,43033510,5120,5120,5120,5120,0
20230823,144400,43033510,5120,5120,5120,5120,0
20230823,144300,43033510,5120,5120,5120,5120,0
20230823,144200,43033510,5120,5120,5120,5120,0
20230823,144100,43033510,5120,5120,5120,5120,50
20230823,144000,42777510,5100,5100,5100,5100,0
20230823,143900,42777510,5100,5100,5100,5100,0
20230823,143800,42777510,5100,5100,5100,5100,0
20230823,143700,42777510,5100,5100,5100,5100,0
20230823,143600,42777510,5100,5100,5100,5100,0
20230823,143500,42777510,5100,5120,5120,5100,806
20230823,143400,38653310,5120,5120,5120,5120,0
20230823,143300,38653310,5120,5120,5120,5120,0
20230823,143200,38653310,5120,5120,5120,5120,10
20230823,143100,38602110,5120,5120,5120,5120,1
20230823,143000,38596990,5110,5110,5110,5110,0
20230823,142900,38596990,5110,5110,5110,5110,0
20230823,142800,38596990,5110,5110,5110,5110,0
20230823,142700,38596990,5110,5110,5110,5110,147
20230823,142600,37845820,5150,5150,5150,5150,1
20230823,142500,37840670,5110,5110,5110,5110,0
20230823,142400,37840670,5110,5110,5110,5110,0
20230823,142300,37840670,5110,5120,5120,5110,30
20230823,142200,37687170,5150,5150,5150,5150,0
20230823,142100,37687170,5150,5150,5150,5150,0
20230823,142000,37687170,5150,5150,5150,5150,30
20230823,141900,37532670,5150,5150,5150,5150,0
20230823,141800,37532670,5150,5150,5150,5150,0
20230823,141700,37532670,5150,5150,5150,5150,0
20230823,141600,37532670,5150,5150,5150,5150,0
20230823,141500,37532670,5150,5150,5150,5150,0
20230823,141400,37532670,5150,5150,5150,5150,1
20230823,141300,37527520,5110,5110,5110,5110,0
20230823,141200,37527520,5110,5110,5110,5110,0
20230823,141100,37527520,5110,5110,5110,5110,0
20230823,141000,37527520,5110,5110,5110,5110,0
20230823,140900,37527520,5110,5110,5110,5110,0
20230823,140800,37527520,5110,5110,5110,5110,0
20230823,140700,37527520,5110,5110,5110,5110,0
20230823,140600,37527520,5110,5110,5110,5110,0
20230823,140500,37527520,5110,5110,5110,5110,500
20230823,140400,34972520,5160,5160,5160,5160,0
20230823,140300,34972520,5160,5160,5160,5160,0
20230823,140200,34972520,5160,5160,5160,5160,5
20230823,140100,34946720,5110,5110,5110,5110,0
20230823,140000,34946720,5110,5110,5110,5110,0
20230823,135900,34946720,5110,5120,5120,5110,157
20230823,135800,34143870,5120,5120,5120,5120,0
20230823,135700,34143870,5120,5120,5120,5120,0
20230823,135600,34143870,5120,5120,5120,5120,0
20230823,135500,34143870,5120,5120,5120,5120,0
20230823,135400,34143870,5120,5160,5160,5120,154
20230823,135300,33354140,5120,5120,5120,5120,0
20230823,135200,33354140,5120,5120,5120,5120,0
20230823,135100,33354140,5120,5120,5120,5120,0
20230823,135000,33354140,5120,5150,5160,5120,350
20230823,134900,31556030,5130,5130,5130,5130,0
20230823,134800,31556030,5130,5130,5130,5130,0
20230823,134700,31556030,5130,5130,5130,5130,0
20230823,134600,31556030,5130,5130,5130,5130,0
20230823,134500,31556030,5130,5130,5130,5130,0
20230823,134400,31556030,5130,5130,5130,5130,0
20230823,134300,31556030,5130,5130,5130,5130,0
20230823,134200,31556030,5130,5130,5130,5130,170
20230823,134100,30683930,5160,5160,5160,5160,0
20230823,134000,30683930,5160,5160,5160,5160,0
20230823,133900,30683930,5160,5160,5160,5160,0
20230823,133800,30683930,5160,5160,5160,5160,0
20230823,133700,30683930,5160,5160,5160,5160,0
20230823,133600,30683930,5160,5160,5160,5160,0
20230823,133500,30683930,5160,5160,5160,5160,0
20230823,133400,30683930,5160,5160,5160,5160,0
20230823,133300,30683930,5160,5160,5160,5160,0
20230823,133200,30683930,5160,5160,5160,5160,0
20230823,133100,30683930,5160,5160,5160,5160,0
20230823,133000,30683930,5160,5160,5160,5160,0
20230823,132900,30683930,5160,5160,5160,5160,0
20230823,132800,30683930,5160,5160,5160,5160,0
20230823,132700,30683930,5160,5160,5160,5160,0
20230823,132600,30683930,5160,5160,5160,5160,0
20230823,132500,30683930,5160,5160,5160,5160,0
20230823,132400,30683930,5160,5160,5160,5160,0
20230823,132300,30683930,5160,5160,5160,5160,0
20230823,132200,30683930,5160,5160,5160,5160,0
20230823,132100,30683930,5160,5160,5160,5160,0
20230823,132000,30683930,5160,5160,5160,5160,0
20230823,131900,30683930,5160,5160,5160,5160,0
20230823,131800,30683930,5160,5130,5160,5130,2
20230823,131700,30673640,5160,5160,5160,5160,0
20230823,131600,30673640,5160,5160,5160,5160,0
20230823,131500,30673640,5160,5160,5160,5160,0
20230823,131400,30673640,5160,5160,5160,5160,0
20230823,131300,30673640,5160,5160,5160,5160,2
20230823,131200,30663320,5160,5130,5160,5130,2
20230823,131100,30653030,5130,5130,5130,5130,0
20230823,131000,30653030,5130,5130,5130,5130,0
20230823,130900,30653030,5130,5130,5130,5130,0
20230823,130800,30653030,5130,5130,5130,5130,0
20230823,130700,30653030,5130,5130,5130,5130,0
20230823,130600,30653030,5130,5130,5130,5130,0
20230823,130500,30653030,5130,5130,5130,5130,0
20230823,130400,30653030,5130,5130,5130,5130,22
20230823,130300,30540170,5130,5130,5130,5130,0
20230823,130200,30540170,5130,5130,5130,5130,23
20230823,130100,30422180,5130,5130,5130,5130,0
20230823,130000,30422180,5130,5140,5140,5130,23
20230823,125900,30304110,5140,5140,5140,5140,0
20230823,125800,30304110,5140,5140,5140,5140,23
20230823,125700,30185890,5140,5140,5140,5140,0
20230823,125600,30185890,5140,5140,5140,5140,23
20230823,125500,30067670,5140,5140,5140,5140,0
20230823,125400,30067670,5140,5140,5140,5140,23
20230823,125300,29949450,5140,5140,5140,5140,0
20230823,125200,29949450,5140,5140,5140,5140,23
20230823,125100,29831230,5160,5160,5160,5160,0
20230823,125000,29831230,5160,5130,5160,5130,73
20230823,124900,29455240,5130,5130,5130,5130,0
20230823,124800,29455240,5130,5130,5130,5130,23
20230823,124700,29337250,5130,5130,5130,5130,0
20230823,124600,29337250,5130,5130,5130,5130,23
20230823,124500,29219260,5160,5160,5160,5160,0
20230823,124400,29219260,5160,5160,5160,5160,0
20230823,124300,29219260,5160,5160,5160,5160,1
20230823,124200,29214100,5130,5130,5130,5130,0
20230823,124100,29214100,5130,5130,5130,5130,0
20230823,124000,29214100,5130,5130,5130,5130,0
20230823,123900,29214100,5130,5130,5130,5130,6
20230823,123800,29183320,5130,5130,5130,5130,0
20230823,123700,29183320,5130,5130,5130,5130,6
20230823,123600,29152540,5130,5130,5130,5130,0
20230823,123500,29152540,5130,5130,5130,5130,6
20230823,123400,29121760,5130,5130,5130,5130,0
20230823,123300,29121760,5130,5130,5130,5130,6
20230823,123200,29090980,5130,5130,5130,5130,0
20230823,123100,29090980,5130,5140,5140,5130,6
20230823,123000,29060150,5140,5140,5140,5140,0
20230823,122900,29060150,5140,5150,5150,5140,9
20230823,122800,29013870,5160,5160,5160,5160,1
20230823,122700,29008710,5140,5140,5140,5140,7
20230823,122600,28972730,5130,5130,5130,5130,0
20230823,122500,28972730,5130,5130,5130,5130,7
20230823,122400,28936820,5130,5130,5130,5130,0
20230823,122300,28936820,5130,5130,5130,5130,7
20230823,122200,28900910,5130,5130,5130,5130,0
20230823,122100,28900910,5130,5130,5130,5130,7
20230823,122000,28865000,5130,5130,5130,5130,0
20230823,121900,28865000,5130,5130,5130,5130,0
20230823,121800,28865000,5130,5130,5130,5130,0
20230823,121700,28865000,5130,5130,5130,5130,0
20230823,121600,28865000,5130,5130,5130,5130,0
20230823,121500,28865000,5130,5130,5130,5130,0
20230823,121400,28865000,5130,5130,5130,5130,0
20230823,121300,28865000,5130,5130,5130,5130,0
20230823,121200,28865000,5130,5130,5130,5130,0
20230823,121100,28865000,5130,5130,5130,5130,0
20230823,121000,28865000,5130,5160,5160,5130,7
20230823,120900,28829060,5130,5130,5130,5130,6
20230823,120800,28798280,5130,5130,5130,5130,0
20230823,120700,28798280,5130,5130,5130,5130,0
20230823,120600,28798280,5130,5130,5130,5130,6
20230823,120500,28767500,5130,5130,5130,5130,6
20230823,120400,28736720,5120,5120,5120,5120,0
20230823,120300,28736720,5120,5120,5120,5120,0
20230823,120200,28736720,5120,5120,5120,5120,6
20230823,120100,28706000,5120,5120,5120,5120,6
20230823,120000,28675280,5120,5120,5120,5120,0
20230823,115900,28675280,5120,5120,5120,5120,0
20230823,115800,28675280,5120,5130,5130,5120,12
20230823,115700,28613780,5130,5160,5160,5130,9
20230823,115600,28567550,5120,5120,5120,5120,0
20230823,115500,28567550,5120,5120,5120,5120,0
20230823,115400,28567550,5120,5120,5120,5120,7
20230823,115300,28531710,5120,5120,5120,5120,248
20230823,115200,27261950,5120,5120,5120,5120,0
20230823,115100,27261950,5120,5120,5120,5120,0
20230823,115000,27261950,5120,5120,5120,5120,0
20230823,114900,27261950,5120,5120,5120,5120,0
20230823,114800,27261950,5120,5120,5120,5120,0
20230823,114700,27261950,5120,5120,5120,5120,0
20230823,114600,27261950,5120,5120,5120,5120,0
20230823,114500,27261950,5120,5120,5120,5120,0
20230823,114400,27261950,5120,5120,5120,5120,0
20230823,114300,27261950,5120,5120,5120,5120,0
20230823,114200,27261950,5120,5120,5120,5120,0
20230823,114100,27261950,5120,5120,5120,5120,6
20230823,114000,27231230,5170,5170,5170,5170,0
20230823,113900,27231230,5170,5120,5170,5120,15
20230823,113800,27154060,5170,5160,5170,5160,9
20230823,113700,27107610,5120,5120,5120,5120,221
20230823,113600,25976090,5120,5120,5120,5120,0
20230823,113500,25976090,5120,5120,5120,5120,6
20230823,113400,25945370,5170,5170,5170,5170,0
20230823,113300,25945370,5170,5120,5170,5120,21
20230823,113200,25837340,5120,5120,5120,5120,0
20230823,113100,25837340,5120,5120,5120,5120,6
20230823,113000,25806620,5120,5120,5120,5120,0
20230823,112900,25806620,5120,5120,5120,5120,6
20230823,112800,25775900,5120,5120,5120,5120,0
20230823,112700,25775900,5120,5120,5120,5120,140
20230823,112600,25059100,5120,5120,5120,5120,0
20230823,112500,25059100,5120,5120,5120,5120,6
20230823,112400,25028380,5110,5140,5140,5110,310
20230823,112300,23440690,5140,5140,5140,5140,6
20230823,112200,23409850,5150,5150,5150,5150,0
20230823,112100,23409850,5150,5150,5150,5150,0
20230823,112000,23409850,5150,5150,5150,5150,0
20230823,111900,23409850,5150,5150,5150,5150,0
20230823,111800,23409850,5150,5150,5150,5150,0
20230823,111700,23409850,5150,5150,5150,5150,0
20230823,111600,23409850,5150,5150,5150,5150,0
20230823,111500,23409850,5150,5150,5150,5150,0
20230823,111400,23409850,5150,5150,5150,5150,0
20230823,111300,23409850,5150,5150,5150,5150,0
20230823,111200,23409850,5150,5150,5150,5150,0
20230823,111100,23409850,5150,5150,5150,5150,0
20230823,111000,23409850,5150,5150,5150,5150,0
20230823,110900,23409850,5150,5150,5150,5150,0
20230823,110800,23409850,5150,5150,5150,5150,0
20230823,110700,23409850,5150,5150,5150,5150,0
20230823,110600,23409850,5150,5150,5150,5150,40
20230823,110500,23203850,5170,5170,5170,5170,0
20230823,110400,23203850,5170,5170,5170,5170,0
20230823,110300,23203850,5170,5170,5170,5170,0
20230823,110200,23203850,5170,5170,5170,5170,0
20230823,110100,23203850,5170,5170,5170,5170,1
20230823,110000,23198680,5170,5170,5170,5170,0
20230823,105900,23198680,5170,5170,5170,5170,0
20230823,105800,23198680,5170,5170,5170,5170,0
20230823,105700,23198680,5170,5170,5170,5170,0
20230823,105600,23198680,5170,5170,5170,5170,0
20230823,105500,23198680,5170,5170,5170,5170,0
20230823,105400,23198680,5170,5170,5170,5170,0
20230823,105300,23198680,5170,5170,5170,5170,0
20230823,105200,23198680,5170,5170,5170,5170,0
20230823,105100,23198680,5170,5170,5170,5170,0
20230823,105000,23198680,5170,5170,5170,5170,0
20230823,104900,23198680,5170,5170,5170,5170,0
20230823,104800,23198680,5170,5170,5170,5170,0
20230823,104700,23198680,5170,5170,5170,5170,0
20230823,104600,23198680,5170,5170,5170,5170,0
20230823,104500,23198680,5170,5170,5170,5170,0
20230823,104400,23198680,5170,5170,5170,5170,0
20230823,104300,23198680,5170,5170,5170,5170,0
20230823,104200,23198680,5170,5170,5170,5170,0
20230823,104100,23198680,5170,5170,5170,5170,0
20230823,104000,23198680,5170,5170,5170,5170,0
20230823,103900,23198680,5170,5170,5170,5170,0
20230823,103800,23198680,5170,5170,5170,5170,0
20230823,103700,23198680,5170,5170,5170,5170,0
20230823,103600,23198680,5170,5170,5170,5170,0
20230823,103500,23198680,5170,5170,5170,5170,0
20230823,103400,23198680,5170,5170,5170,5170,0
20230823,103300,23198680,5170,5170,5170,5170,0
20230823,103200,23198680,5170,5170,5170,5170,0
20230823,103100,23198680,5170,5170,5170,5170,1
20230823,103000,23193510,5170,5170,5170,5170,0
20230823,102900,23193510,5170,5170,5170,5170,0
20230823,102800,23193510,5170,5170,5170,5170,0
20230823,102700,23193510,5170,5170,5170,5170,0
20230823,102600,23193510,5170,5170,5170,5170,0
20230823,102500,23193510,5170,5170,5170,5170,0
20230823,102400,23193510,5170,5170,5170,5170,20
20230823,102300,23090110,5170,5160,5170,5160,29
20230823,102200,22940290,5160,5160,5160,5160,0
20230823,102100,22940290,5160,5160,5160,5160,0
20230823,102000,22940290,5160,5160,5160,5160,0
20230823,101900,22940290,5160,5160,5160,5160,0
20230823,101800,22940290,5160,5160,5160,5160,0
20230823,101700,22940290,5160,5160,5160,5160,0
20230823,101600,22940290,5160,5160,5160,5160,0
20230823,101500,22940290,5160,5160,5160,5160,0
20230823,101400,22940290,5160,5160,5160,5160,0
20230823,101300,22940290,5160,5160,5160,5160,0
20230823,101200,22940290,5160,5160,5160,5160,0
20230823,101100,22940290,5160,5160,5160,5160,0
20230823,101000,22940290,5160,5160,5160,5160,0
20230823,100900,22940290,5160,5160,5160,5160,0
20230823,100800,22940290,5160,5160,5160,5160,0
20230823,100700,22940290,5160,5160,5160,5160,0
20230823,100600,22940290,5160,5160,5160,5160,0
20230823,100500,22940290,5160,5160,5160,5160,100
20230823,100400,22424290,5160,5160,5160,5160,0
20230823,100300,22424290,5160,5160,5160,5160,5
20230823,100200,22398490,5160,5160,5160,5160,1
20230823,100100,22393330,5110,5110,5110,5110,0
20230823,100000,22393330,5110,5110,5110,5110,0
20230823,095900,22393330,5110,5110,5110,5110,0
20230823,095800,22393330,5110,5110,5110,5110,0
20230823,095700,22393330,5110,5110,5110,5110,0
20230823,095600,22393330,5110,5130,5130,5110,22
20230823,095500,22280760,5160,5120,5160,5120,47
20230823,095400,22040080,5120,5120,5120,5120,151
20230823,095300,21266960,5160,5160,5160,5160,0
20230823,095200,21266960,5160,5160,5160,5160,0
20230823,095100,21266960,5160,5160,5160,5160,0
20230823,095000,21266960,5160,5160,5160,5160,0
20230823,094900,21266960,5160,5160,5160,5160,0
20230823,094800,21266960,5160,5160,5160,5160,0
20230823,094700,21266960,5160,5160,5160,5160,0
20230823,094600,21266960,5160,5160,5160,5160,0
20230823,094500,21266960,5160,5160,5160,5160,0
20230823,094400,21266960,5160,5130,5160,5130,13
20230823,094300,21200120,5090,5090,5090,5090,0
20230823,094200,21200120,5090,5090,5090,5090,0
20230823,094100,21200120,5090,5090,5090,5090,0
20230823,094000,21200120,5090,5090,5090,5090,0
20230823,093900,21200120,5090,5110,5110,5090,949
20230823,093800,16358970,5100,5140,5140,5100,367
20230823,093700,14482990,5180,5180,5180,5180,2
20230823,093600,14472630,5190,5190,5190,5190,0
20230823,093500,14472630,5190,5190,5190,5190,0
20230823,093400,14472630,5190,5190,5190,5190,0
20230823,093300,14472630,5190,5190,5190,5190,0
20230823,093200,14472630,5190,5190,5190,5190,0
20230823,093100,14472630,5190,5130,5190,5130,50
20230823,093000,14214040,5130,5130,5130,5130,0
20230823,092900,14214040,5130,5130,5130,5130,0
20230823,092800,14214040,5130,5130,5130,5130,0
20230823,092700,14214040,5130,5130,5130,5130,70
20230823,092600,13854940,5100,5110,5110,5100,1000
20230823,092500,8753870,5110,5130,5130,5110,367
20230823,092400,6874970,5110,5110,5110,5110,0
20230823,092300,6874970,5110,5110,5110,5110,0
20230823,092200,6874970,5110,5110,5110,5110,0
20230823,092100,6874970,5110,5110,5110,5110,0
20230823,092000,6874970,5110,5110,5110,5110,0
20230823,091900,6874970,5110,5130,5130,5110,367
20230823,091800,4998980,5130,5130,5130,5130,33
20230823,091700,4829690,5120,5120,5120,5120,0
20230823,091600,4829690,5120,5120,5120,5120,0
20230823,091500,4829690,5120,5160,5160,5120,367
20230823,091400,2946250,5170,5170,5170,5170,0
20230823,091300,2946250,5170,5170,5170,5170,100
20230823,091200,2429250,5180,5180,5180,5180,0
20230823,091100,2429250,5180,5180,5180,5180,0
20230823,091000,2429250,5180,5180,5180,5180,10
20230823,090900,2377450,5190,5190,5190,5190,0
20230823,090800,2377450,5190,5190,5190,5190,0
20230823,090700,2377450,5190,5190,5190,5190,0
20230823,090600,2377450,5190,5190,5190,5190,0
20230823,090500,2377450,5190,5190,5190,5190,0
20230823,090400,2377450,5190,5190,5190,5190,0
20230823,090300,2377450,5190,5190,5190,5190,0
20230823,090200,2377450,5190,5190,5190,5190,0
20230823,090100,2377450,5190,5180,5190,5180,90
20230823,090000,1911110,5150,5190,5190,5150,369