KissMeData/003010/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183700,1319767220,5550,5550,5550,5550,9048
20230822,183600,1319767220,5550,5550,5550,5550,0
20230822,183500,1319767220,5550,5550,5550,5550,0
20230822,183400,1319767220,5550,5550,5550,5550,0
20230822,183300,1319767220,5550,5550,5550,5550,0
20230822,183200,1319767220,5550,5550,5550,5550,0
20230822,183100,1319767220,5550,5550,5550,5550,0
20230822,183000,1319767220,5550,5550,5550,5550,0
20230822,182900,1319767220,5550,5550,5550,5550,0
20230822,182800,1319767220,5550,5550,5550,5550,0
20230822,182700,1319767220,5550,5550,5550,5550,0
20230822,182600,1319767220,5550,5550,5550,5550,0
20230822,182500,1319767220,5550,5550,5550,5550,0
20230822,182400,1319767220,5550,5550,5550,5550,0
20230822,182300,1319767220,5550,5550,5550,5550,0
20230822,182200,1319767220,5550,5550,5550,5550,0
20230822,182100,1319767220,5550,5550,5550,5550,0
20230822,182000,1319767220,5550,5550,5550,5550,0
20230822,181900,1319767220,5550,5550,5550,5550,0
20230822,181800,1319767220,5550,5550,5550,5550,0
20230822,181700,1319767220,5550,5550,5550,5550,0
20230822,181600,1319767220,5550,5550,5550,5550,0
20230822,181500,1319767220,5550,5550,5550,5550,0
20230822,181400,1319767220,5550,5550,5550,5550,0
20230822,181300,1319767220,5550,5550,5550,5550,0
20230822,181200,1319767220,5550,5550,5550,5550,0
20230822,181100,1319767220,5550,5550,5550,5550,0
20230822,181000,1319767220,5550,5550,5550,5550,0
20230822,180900,1319767220,5550,5550,5550,5550,0
20230822,180800,1319767220,5550,5550,5550,5550,0
20230822,180700,1319767220,5550,5550,5550,5550,9048
20230822,180600,1319767220,5550,5550,5550,5550,0
20230822,180500,1319767220,5550,5550,5550,5550,0
20230822,180400,1319767220,5550,5550,5550,5550,0
20230822,180300,1319767220,5550,5550,5550,5550,0
20230822,180200,1319767220,5550,5550,5550,5550,0
20230822,180100,1319767220,5550,5550,5550,5550,0
20230822,180000,1319767220,5550,5550,5550,5550,0
20230822,175900,1319767220,5550,5550,5550,5550,0
20230822,175800,1319767220,5550,5550,5550,5550,0
20230822,175700,1319767220,5550,5550,5550,5550,0
20230822,175600,1319767220,5550,5550,5550,5550,0
20230822,175500,1319767220,5550,5550,5550,5550,0
20230822,175400,1319767220,5550,5550,5550,5550,0
20230822,175300,1319767220,5550,5550,5550,5550,0
20230822,175200,1319767220,5550,5550,5550,5550,0
20230822,175100,1319767220,5550,5550,5550,5550,0
20230822,175000,1319767220,5550,5550,5550,5550,0
20230822,174900,1319767220,5550,5550,5550,5550,0
20230822,174800,1319767220,5550,5550,5550,5550,0
20230822,174700,1319767220,5550,5550,5550,5550,0
20230822,174600,1319767220,5550,5550,5550,5550,0
20230822,174500,1319767220,5550,5550,5550,5550,0
20230822,174400,1319767220,5550,5550,5550,5550,0
20230822,174300,1319767220,5550,5550,5550,5550,0
20230822,174200,1319767220,5550,5550,5550,5550,0
20230822,174100,1319767220,5550,5550,5550,5550,0
20230822,174000,1319767220,5550,5550,5550,5550,0
20230822,173900,1319767220,5550,5550,5550,5550,0
20230822,173800,1319767220,5550,5550,5550,5550,0
20230822,173700,1319767220,5550,5550,5550,5550,9048
20230822,173600,1319767220,5550,5550,5550,5550,0
20230822,173500,1319767220,5550,5550,5550,5550,0
20230822,173400,1319767220,5550,5550,5550,5550,0
20230822,173300,1319767220,5550,5550,5550,5550,0
20230822,173200,1319767220,5550,5550,5550,5550,0
20230822,173100,1319767220,5550,5550,5550,5550,0
20230822,173000,1319767220,5550,5550,5550,5550,0
20230822,172900,1319767220,5550,5550,5550,5550,0
20230822,172800,1319767220,5550,5550,5550,5550,0
20230822,172700,1319767220,5550,5550,5550,5550,0
20230822,172600,1319767220,5550,5550,5550,5550,0
20230822,172500,1319767220,5550,5550,5550,5550,0
20230822,172400,1319767220,5550,5550,5550,5550,0
20230822,172300,1319767220,5550,5550,5550,5550,0
20230822,172200,1319767220,5550,5550,5550,5550,0
20230822,172100,1319767220,5550,5550,5550,5550,0
20230822,172000,1319767220,5550,5550,5550,5550,0
20230822,171900,1319767220,5550,5550,5550,5550,0
20230822,171800,1319767220,5550,5550,5550,5550,0
20230822,171700,1319767220,5550,5550,5550,5550,0
20230822,171600,1319767220,5550,5550,5550,5550,0
20230822,171500,1319767220,5550,5550,5550,5550,0
20230822,171400,1319767220,5550,5550,5550,5550,0
20230822,171300,1319767220,5550,5550,5550,5550,0
20230822,171200,1319767220,5550,5550,5550,5550,0
20230822,171100,1319767220,5550,5550,5550,5550,0
20230822,171000,1319767220,5550,5550,5550,5550,0
20230822,170900,1319767220,5550,5550,5550,5550,0
20230822,170800,1319767220,5550,5550,5550,5550,0
20230822,170700,1319767220,5550,5550,5550,5550,9048
20230822,170600,1319767220,5550,5550,5550,5550,0
20230822,170500,1319767220,5550,5550,5550,5550,0
20230822,170400,1319767220,5550,5550,5550,5550,0
20230822,170300,1319767220,5550,5550,5550,5550,0
20230822,170200,1319767220,5550,5550,5550,5550,0
20230822,170100,1319767220,5550,5550,5550,5550,0
20230822,170000,1319767220,5550,5550,5550,5550,0
20230822,165900,1319767220,5550,5550,5550,5550,0
20230822,165800,1319767220,5550,5550,5550,5550,0
20230822,165700,1319767220,5550,5550,5550,5550,0
20230822,165600,1319767220,5550,5550,5550,5550,0
20230822,165500,1319767220,5550,5550,5550,5550,0
20230822,165400,1319767220,5550,5550,5550,5550,0
20230822,165300,1319767220,5550,5550,5550,5550,0
20230822,165200,1319767220,5550,5550,5550,5550,0
20230822,165100,1319767220,5550,5550,5550,5550,0
20230822,165000,1319767220,5550,5550,5550,5550,0
20230822,164900,1319767220,5550,5550,5550,5550,0
20230822,164800,1319767220,5550,5550,5550,5550,0
20230822,164700,1319767220,5550,5550,5550,5550,0
20230822,164600,1319767220,5550,5550,5550,5550,0
20230822,164500,1319767220,5550,5550,5550,5550,0
20230822,164400,1319767220,5550,5550,5550,5550,0
20230822,164300,1319767220,5550,5550,5550,5550,0
20230822,164200,1319767220,5550,5550,5550,5550,0
20230822,164100,1319767220,5550,5550,5550,5550,0
20230822,164000,1319767220,5550,5550,5550,5550,0
20230822,163900,1319767220,5550,5550,5550,5550,0
20230822,163800,1319767220,5550,5550,5550,5550,0
20230822,163700,1319767220,5550,5550,5550,5550,9048
20230822,163600,1319767220,5550,5550,5550,5550,0
20230822,163500,1319767220,5550,5550,5550,5550,0
20230822,163400,1319767220,5550,5550,5550,5550,0
20230822,163300,1319767220,5550,5550,5550,5550,0
20230822,163200,1319767220,5550,5550,5550,5550,0
20230822,163100,1319767220,5550,5550,5550,5550,0
20230822,163000,1319767220,5550,5550,5550,5550,0
20230822,162900,1319767220,5550,5550,5550,5550,0
20230822,162800,1319767220,5550,5550,5550,5550,0
20230822,162700,1319767220,5550,5550,5550,5550,0
20230822,162600,1319767220,5550,5550,5550,5550,0
20230822,162500,1319767220,5550,5550,5550,5550,0
20230822,162400,1319767220,5550,5550,5550,5550,0
20230822,162300,1319767220,5550,5550,5550,5550,0
20230822,162200,1319767220,5550,5550,5550,5550,0
20230822,162100,1319767220,5550,5550,5550,5550,0
20230822,162000,1319767220,5550,5550,5550,5550,0
20230822,161900,1319767220,5550,5550,5550,5550,0
20230822,161800,1319767220,5550,5550,5550,5550,0
20230822,161700,1319767220,5550,5550,5550,5550,0
20230822,161600,1319767220,5550,5550,5550,5550,0
20230822,161500,1319767220,5550,5550,5550,5550,0
20230822,161400,1319767220,5550,5550,5550,5550,0
20230822,161300,1319767220,5550,5550,5550,5550,0
20230822,161200,1319767220,5550,5550,5550,5550,0
20230822,161100,1319767220,5550,5550,5550,5550,0
20230822,161000,1319767220,5550,5550,5550,5550,0
20230822,160900,1319767220,5550,5550,5550,5550,0
20230822,160800,1319767220,5550,5550,5550,5550,0
20230822,160700,1319767220,5550,5550,5550,5550,9048
20230822,160600,1319767220,5550,5550,5550,5550,0
20230822,160500,1319767220,5550,5550,5550,5550,0
20230822,160400,1319767220,5550,5550,5550,5550,0
20230822,160300,1319767220,5550,5550,5550,5550,0
20230822,160200,1319767220,5550,5550,5550,5550,0
20230822,160100,1319767220,5550,5550,5550,5550,0
20230822,160000,1319767220,5550,5550,5550,5550,0
20230822,155900,1319767220,5550,5550,5550,5550,0
20230822,155800,1319767220,5550,5550,5550,5550,0
20230822,155700,1319767220,5550,5550,5550,5550,0
20230822,155600,1319767220,5550,5550,5550,5550,0
20230822,155500,1319767220,5550,5550,5550,5550,0
20230822,155400,1319767220,5550,5550,5550,5550,0
20230822,155300,1319767220,5550,5550,5550,5550,0
20230822,155200,1319767220,5550,5550,5550,5550,0
20230822,155100,1319767220,5550,5550,5550,5550,0
20230822,155000,1319767220,5550,5550,5550,5550,0
20230822,154900,1319767220,5550,5550,5550,5550,0
20230822,154800,1319767220,5550,5550,5550,5550,0
20230822,154700,1319767220,5550,5550,5550,5550,0
20230822,154600,1319767220,5550,5550,5550,5550,0
20230822,154500,1319767220,5550,5550,5550,5550,0
20230822,154400,1319767220,5550,5550,5550,5550,0
20230822,154300,1319767220,5550,5550,5550,5550,0
20230822,154200,1319767220,5550,5550,5550,5550,0
20230822,154100,1319767220,5550,5550,5550,5550,0
20230822,154000,1319767220,5550,5550,5550,5550,0
20230822,153900,1319767220,5550,5550,5550,5550,0
20230822,153800,1319767220,5550,5550,5550,5550,0
20230822,153700,1319767220,5550,5550,5550,5550,9048
20230822,153600,1319767220,5550,5550,5550,5550,0
20230822,153500,1319767220,5550,5550,5550,5550,0
20230822,153400,1319767220,5550,5550,5550,5550,0
20230822,153300,1319767220,5550,5550,5550,5550,0
20230822,153200,1319767220,5550,5550,5550,5550,0
20230822,153100,1319767220,5550,5550,5550,5550,0
20230822,153000,1319767220,5550,5550,5550,5550,9048
20230822,152900,1269550820,5560,5560,5560,5560,0
20230822,152800,1269550820,5560,5560,5560,5560,0
20230822,152700,1269550820,5560,5560,5560,5560,0
20230822,152600,1269550820,5560,5560,5560,5560,0
20230822,152500,1269550820,5560,5560,5560,5560,0
20230822,152400,1269550820,5560,5560,5560,5560,0
20230822,152300,1269550820,5560,5560,5560,5560,0
20230822,152200,1269550820,5560,5560,5560,5560,0
20230822,152100,1269550820,5560,5560,5560,5560,0
20230822,152000,1269550820,5560,5560,5560,5560,0
20230822,151900,1269550820,5560,5580,5580,5560,2009
20230822,151800,1258376680,5560,5560,5570,5560,727
20230822,151700,1254327710,5570,5560,5570,5560,1789
20230822,151600,1244373420,5560,5560,5560,5560,158
20230822,151500,1243494940,5570,5570,5570,5570,211
20230822,151400,1242319670,5560,5560,5570,5560,311
20230822,151300,1240590210,5570,5570,5570,5570,8
20230822,151200,1240545650,5570,5550,5570,5550,130
20230822,151100,1239822870,5550,5550,5550,5550,851
20230822,151000,1235099820,5570,5560,5570,5550,879
20230822,150900,1230215410,5570,5570,5570,5570,26
20230822,150800,1230070590,5560,5560,5560,5560,89
20230822,150700,1229575750,5560,5570,5570,5560,591
20230822,150600,1226289780,5600,5600,5600,5600,0
20230822,150500,1226289780,5600,5560,5600,5560,12
20230822,150400,1226222900,5560,5550,5560,5550,1662
20230822,150300,1216986380,5550,5570,5570,5550,4704
20230822,150200,1190843860,5560,5580,5580,5560,1102
20230822,150100,1184707310,5570,5580,5580,5570,4491
20230822,150000,1159675150,5590,5590,5590,5590,314
20230822,145900,1157919890,5590,5590,5590,5590,20
20230822,145800,1157808090,5590,5590,5590,5590,439
20230822,145700,1155354080,5590,5590,5590,5590,1
20230822,145600,1155348490,5600,5600,5600,5600,205
20230822,145500,1154200490,5580,5590,5590,5580,941
20230822,145400,1148949610,5590,5580,5590,5580,1010
20230822,145300,1143313710,5580,5580,5590,5580,2422
20230822,145200,1129798750,5590,5580,5590,5580,60
20230822,145100,1129463450,5580,5590,5590,5580,1194
20230822,145000,1122800780,5580,5590,5590,5580,924
20230822,144900,1117642250,5590,5590,5590,5590,7
20230822,144800,1117603120,5580,5580,5580,5580,1
20230822,144700,1117597540,5580,5600,5600,5580,1034
20230822,144600,1111820090,5600,5600,5600,5600,878
20230822,144500,1106903290,5590,5590,5600,5580,101
20230822,144400,1106338940,5590,5590,5590,5590,6
20230822,144300,1106305400,5580,5620,5620,5580,1928
20230822,144200,1095530720,5600,5600,5600,5600,520
20230822,144100,1092618720,5590,5590,5590,5590,0
20230822,144000,1092618720,5590,5590,5590,5590,821
20230822,143900,1088029330,5620,5600,5620,5600,11
20230822,143800,1087967710,5600,5620,5620,5600,191
20230822,143700,1086898090,5620,5620,5620,5620,0
20230822,143600,1086898090,5620,5600,5620,5590,513
20230822,143500,1084028470,5600,5600,5600,5600,507
20230822,143400,1081189270,5600,5600,5600,5600,0
20230822,143300,1081189270,5600,5620,5620,5600,1168
20230822,143200,1074641880,5620,5620,5620,5620,2
20230822,143100,1074630640,5620,5610,5620,5610,400
20230822,143000,1072383640,5610,5610,5610,5610,0
20230822,142900,1072383640,5610,5610,5610,5610,440
20230822,142800,1069915240,5610,5610,5610,5610,0
20230822,142700,1069915240,5610,5610,5610,5610,0
20230822,142600,1069915240,5610,5610,5610,5610,0
20230822,142500,1069915240,5610,5610,5610,5610,450
20230822,142400,1067390740,5620,5620,5620,5620,2
20230822,142300,1067379500,5610,5610,5610,5610,1000
20230822,142200,1061769500,5610,5610,5610,5610,29
20230822,142100,1061606810,5620,5620,5620,5620,206
20230822,142000,1060449090,5610,5620,5620,5610,3
20230822,141900,1060432250,5610,5610,5610,5610,14
20230822,141800,1060353710,5610,5610,5610,5610,100
20230822,141700,1059792710,5620,5620,5620,5620,603
20230822,141600,1056403850,5620,5620,5620,5620,911
20230822,141500,1051284030,5620,5620,5620,5620,20
20230822,141400,1051171630,5620,5620,5620,5620,1
20230822,141300,1051166010,5640,5620,5640,5620,43
20230822,141200,1050924160,5620,5620,5620,5620,1
20230822,141100,1050918540,5620,5620,5620,5620,0
20230822,141000,1050918540,5620,5630,5630,5620,1011
20230822,140900,1045236660,5620,5620,5620,5620,0
20230822,140800,1045236660,5620,5630,5630,5620,1594
20230822,140700,1036278370,5640,5640,5640,5640,10
20230822,140600,1036221970,5640,5640,5640,5640,0
20230822,140500,1036221970,5640,5630,5640,5630,7
20230822,140400,1036182540,5630,5630,5630,5630,535
20230822,140300,1033170490,5640,5640,5640,5640,9
20230822,140200,1033119730,5640,5640,5640,5640,25
20230822,140100,1032978730,5640,5640,5640,5640,2
20230822,140000,1032967450,5640,5640,5640,5640,0
20230822,135900,1032967450,5640,5630,5640,5630,1101
20230822,135800,1026768810,5630,5630,5630,5630,0
20230822,135700,1026768810,5630,5630,5630,5630,500
20230822,135600,1023953810,5630,5630,5630,5630,336
20230822,135500,1022062130,5630,5620,5630,5620,29
20230822,135400,1021898920,5640,5640,5650,5640,214
20230822,135300,1020691720,5640,5630,5640,5630,409
20230822,135200,1018385070,5640,5630,5640,5630,2
20230822,135100,1018373800,5620,5620,5620,5620,350
20230822,135000,1016406800,5630,5630,5630,5630,0
20230822,134900,1016406800,5630,5640,5640,5630,43
20230822,134800,1016164700,5640,5640,5640,5640,0
20230822,134700,1016164700,5640,5640,5640,5640,45
20230822,134600,1015910900,5640,5640,5640,5640,4
20230822,134500,1015888340,5630,5630,5630,5630,498
20230822,134400,1013084600,5630,5630,5630,5630,2
20230822,134300,1013073340,5620,5620,5620,5620,0
20230822,134200,1013073340,5620,5620,5620,5620,0
20230822,134100,1013073340,5620,5620,5620,5620,5
20230822,134000,1013045240,5620,5620,5620,5620,0
20230822,133900,1013045240,5620,5620,5620,5620,10
20230822,133800,1012989040,5630,5630,5630,5630,0
20230822,133700,1012989040,5630,5640,5640,5630,561
20230822,133600,1009830600,5640,5640,5640,5630,390
20230822,133500,1007634780,5640,5640,5640,5640,10
20230822,133400,1007578380,5650,5650,5650,5650,0
20230822,133300,1007578380,5650,5650,5650,5650,0
20230822,133200,1007578380,5650,5650,5650,5650,1
20230822,133100,1007572730,5650,5650,5650,5650,0
20230822,133000,1007572730,5650,5650,5650,5650,157
20230822,132900,1006685680,5650,5630,5650,5630,125
20230822,132800,1005981430,5630,5630,5630,5630,52
20230822,132700,1005688670,5630,5630,5630,5630,16
20230822,132600,1005598590,5620,5630,5630,5620,107
20230822,132500,1004997230,5620,5620,5620,5620,700
20230822,132400,1001063230,5620,5630,5630,5620,42
20230822,132300,1000827170,5630,5630,5630,5630,7
20230822,132200,1000787760,5630,5610,5630,5610,4
20230822,132100,1000765280,5630,5630,5630,5630,0
20230822,132000,1000765280,5630,5640,5640,5630,10
20230822,131900,1000708930,5650,5650,5650,5650,4
20230822,131800,1000686330,5640,5640,5640,5610,237
20230822,131700,999353560,5640,5640,5640,5640,464
20230822,131600,996736600,5640,5640,5640,5640,0
20230822,131500,996736600,5640,5640,5640,5640,10
20230822,131400,996680200,5640,5640,5640,5640,2
20230822,131300,996668920,5620,5620,5620,5620,1
20230822,131200,996663300,5620,5620,5620,5620,0
20230822,131100,996663300,5620,5620,5620,5620,100
20230822,131000,996101300,5650,5650,5650,5650,0
20230822,130900,996101300,5650,5650,5650,5650,1
20230822,130800,996095650,5620,5620,5620,5620,3
20230822,130700,996078790,5600,5650,5650,5600,6000
20230822,130600,962384600,5650,5650,5650,5650,0
20230822,130500,962384600,5650,5650,5650,5650,1243
20230822,130400,955361650,5650,5650,5650,5650,0
20230822,130300,955361650,5650,5650,5650,5650,0
20230822,130200,955361650,5650,5660,5660,5650,72
20230822,130100,954954630,5660,5660,5660,5660,500
20230822,130000,952124630,5660,5660,5660,5660,0
20230822,125900,952124630,5660,5660,5660,5660,0
20230822,125800,952124630,5660,5660,5660,5660,100
20230822,125700,951558630,5660,5660,5660,5660,100
20230822,125600,950992630,5670,5670,5670,5670,1
20230822,125500,950986960,5650,5650,5650,5650,0
20230822,125400,950986960,5650,5650,5650,5650,10
20230822,125300,950930460,5660,5660,5660,5660,0
20230822,125200,950930460,5660,5660,5660,5660,852
20230822,125100,946108140,5660,5660,5670,5660,651
20230822,125000,942423470,5660,5660,5660,5660,3
20230822,124900,942406490,5660,5660,5660,5660,0
20230822,124800,942406490,5660,5660,5660,5660,60
20230822,124700,942066890,5660,5660,5660,5660,5
20230822,124600,942038590,5660,5660,5660,5660,170
20230822,124500,941076390,5670,5670,5670,5670,103
20230822,124400,940492380,5670,5670,5670,5670,6
20230822,124300,940458360,5680,5680,5680,5680,0
20230822,124200,940458360,5680,5670,5680,5670,132
20230822,124100,939709910,5670,5680,5680,5670,13
20230822,124000,939636170,5680,5680,5680,5680,0
20230822,123900,939636170,5680,5670,5680,5670,3
20230822,123800,939619140,5680,5670,5680,5670,110
20230822,123700,938995340,5670,5670,5670,5670,30
20230822,123600,938825240,5670,5670,5670,5670,0
20230822,123500,938825240,5670,5680,5680,5670,256
20230822,123400,937372140,5680,5660,5680,5660,120
20230822,123300,936691600,5670,5670,5670,5670,110
20230822,123200,936067900,5670,5670,5670,5670,2
20230822,123100,936056560,5670,5670,5670,5670,151
20230822,123000,935200390,5670,5660,5670,5660,52
20230822,122900,934906060,5660,5660,5660,5660,0
20230822,122800,934906060,5660,5660,5660,5660,0
20230822,122700,934906060,5660,5660,5660,5660,11
20230822,122600,934843800,5660,5660,5660,5660,6
20230822,122500,934809840,5650,5650,5650,5650,1
20230822,122400,934804190,5650,5650,5650,5650,24
20230822,122300,934668590,5640,5640,5640,5640,3
20230822,122200,934651670,5640,5640,5640,5640,0
20230822,122100,934651670,5640,5640,5640,5640,104
20230822,122000,934065110,5630,5630,5630,5630,0
20230822,121900,934065110,5630,5640,5640,5630,98
20230822,121800,933512740,5650,5650,5650,5650,0
20230822,121700,933512740,5650,5650,5650,5630,13
20230822,121600,933439390,5650,5650,5650,5650,2
20230822,121500,933428090,5630,5630,5630,5630,0
20230822,121400,933428090,5630,5650,5650,5630,957
20230822,121300,928030360,5640,5640,5640,5640,35
20230822,121200,927832960,5630,5630,5630,5630,0
20230822,121100,927832960,5630,5630,5630,5630,0
20230822,121000,927832960,5630,5630,5630,5630,0
20230822,120900,927832960,5630,5640,5640,5630,115
20230822,120800,927184390,5620,5620,5620,5620,9
20230822,120700,927133810,5630,5630,5630,5630,0
20230822,120600,927133810,5630,5630,5630,5630,0
20230822,120500,927133810,5630,5630,5630,5630,2
20230822,120400,927122550,5630,5620,5630,5620,76
20230822,120300,926695390,5620,5620,5620,5610,72
20230822,120200,926291350,5620,5620,5620,5620,0
20230822,120100,926291350,5620,5620,5620,5620,1411
20230822,120000,918361530,5630,5630,5630,5630,1000
20230822,115900,912731530,5620,5620,5620,5620,0
20230822,115800,912731530,5620,5640,5640,5620,100
20230822,115700,912169130,5630,5630,5630,5630,100
20230822,115600,911606130,5620,5620,5620,5620,0
20230822,115500,911606130,5620,5620,5620,5620,1
20230822,115400,911600510,5650,5650,5650,5650,1
20230822,115300,911594860,5610,5640,5640,5610,6081
20230822,115200,877467160,5620,5620,5620,5620,611
20230822,115100,874033340,5620,5620,5620,5620,0
20230822,115000,874033340,5620,5620,5620,5620,0
20230822,114900,874033340,5620,5620,5620,5620,245
20230822,114800,872656440,5630,5630,5630,5630,0
20230822,114700,872656440,5630,5630,5630,5630,67
20230822,114600,872279230,5630,5630,5630,5630,0
20230822,114500,872279230,5630,5630,5630,5630,450
20230822,114400,869745730,5630,5630,5630,5630,10
20230822,114300,869689430,5630,5630,5630,5630,112
20230822,114200,869058870,5630,5630,5630,5630,0
20230822,114100,869058870,5630,5630,5630,5630,2
20230822,114000,869047610,5630,5630,5630,5630,0
20230822,113900,869047610,5630,5630,5630,5630,0
20230822,113800,869047610,5630,5630,5640,5610,7637
20230822,113700,826115570,5630,5630,5630,5630,10
20230822,113600,826059270,5630,5630,5630,5630,0
20230822,113500,826059270,5630,5660,5660,5630,12
20230822,113400,825991650,5630,5630,5630,5630,0
20230822,113300,825991650,5630,5630,5630,5630,0
20230822,113200,825991650,5630,5630,5630,5630,3
20230822,113100,825974760,5660,5660,5660,5660,1
20230822,113000,825969100,5630,5630,5630,5630,0
20230822,112900,825969100,5630,5630,5630,5630,0
20230822,112800,825969100,5630,5660,5660,5630,711
20230822,112700,821962400,5660,5660,5660,5660,113
20230822,112600,821322820,5660,5660,5660,5660,0
20230822,112500,821322820,5660,5660,5660,5660,0
20230822,112400,821322820,5660,5660,5660,5660,0
20230822,112300,821322820,5660,5660,5660,5660,0
20230822,112200,821322820,5660,5660,5660,5660,0
20230822,112100,821322820,5660,5660,5660,5660,34
20230822,112000,821130380,5660,5660,5660,5660,42
20230822,111900,820892660,5670,5670,5670,5670,13
20230822,111800,820818950,5660,5660,5660,5660,0
20230822,111700,820818950,5660,5660,5660,5660,0
20230822,111600,820818950,5660,5660,5660,5660,0
20230822,111500,820818950,5660,5660,5660,5660,0
20230822,111400,820818950,5660,5660,5660,5660,20
20230822,111300,820705750,5660,5660,5660,5660,0
20230822,111200,820705750,5660,5660,5660,5660,0
20230822,111100,820705750,5660,5660,5660,5660,1
20230822,111000,820700090,5660,5660,5660,5660,10
20230822,110900,820643490,5690,5690,5690,5690,0
20230822,110800,820643490,5690,5650,5690,5650,2791
20230822,110700,804774230,5630,5630,5630,5630,1671
20230822,110600,795366500,5640,5640,5640,5640,214
20230822,110500,794159540,5630,5630,5630,5630,0
20230822,110400,794159540,5630,5640,5640,5630,477
20230822,110300,791474020,5640,5640,5640,5640,0
20230822,110200,791474020,5640,5640,5640,5640,10
20230822,110100,791417620,5630,5630,5630,5630,0
20230822,110000,791417620,5630,5630,5630,5630,131
20230822,105900,790680090,5630,5630,5630,5630,375
20230822,105800,788568840,5630,5630,5630,5630,0
20230822,105700,788568840,5630,5630,5630,5630,0
20230822,105600,788568840,5630,5630,5630,5630,0
20230822,105500,788568840,5630,5630,5630,5630,301
20230822,105400,786874210,5640,5640,5640,5640,44
20230822,105300,786626050,5640,5640,5640,5640,11
20230822,105200,786564010,5640,5640,5640,5640,0
20230822,105100,786564010,5640,5640,5640,5640,0
20230822,105000,786564010,5640,5640,5640,5640,0
20230822,104900,786564010,5640,5640,5640,5640,0
20230822,104800,786564010,5640,5640,5640,5640,2
20230822,104700,786552730,5640,5640,5640,5640,25
20230822,104600,786411730,5620,5630,5630,5620,180
20230822,104500,785398990,5630,5630,5630,5630,5
20230822,104400,785370840,5620,5620,5620,5620,0
20230822,104300,785370840,5620,5620,5620,5620,14
20230822,104200,785292160,5620,5640,5640,5620,995
20230822,104100,779694830,5640,5640,5640,5640,0
20230822,104000,779694830,5640,5640,5640,5640,300
20230822,103900,778002830,5640,5650,5650,5640,62
20230822,103800,777652540,5650,5660,5660,5650,601
20230822,103700,774251870,5650,5650,5650,5650,0
20230822,103600,774251870,5650,5650,5650,5650,0
20230822,103500,774251870,5650,5670,5670,5640,391
20230822,103400,772041440,5670,5670,5670,5670,0
20230822,103300,772041440,5670,5670,5670,5670,0
20230822,103200,772041440,5670,5670,5670,5670,0
20230822,103100,772041440,5670,5670,5670,5670,1000
20230822,103000,766371440,5670,5670,5670,5670,0
20230822,102900,766371440,5670,5670,5670,5660,658
20230822,102800,762645580,5670,5670,5670,5670,2
20230822,102700,762634240,5640,5650,5650,5640,231
20230822,102600,761330390,5640,5640,5640,5640,17
20230822,102500,761234510,5620,5620,5620,5620,3
20230822,102400,761217650,5620,5620,5620,5620,9
20230822,102300,761167070,5620,5620,5620,5620,509
20230822,102200,758306490,5620,5630,5630,5620,472
20230822,102100,755653840,5620,5630,5630,5620,200
20230822,102000,754528830,5620,5640,5640,5620,1500
20230822,101900,746080080,5650,5650,5650,5650,2
20230822,101800,746068780,5650,5650,5650,5650,111
20230822,101700,745441630,5650,5650,5650,5650,172
20230822,101600,744469830,5650,5650,5650,5650,85
20230822,101500,743989580,5650,5640,5650,5640,208
20230822,101400,742816260,5640,5630,5640,5630,15
20230822,101300,742731760,5630,5640,5640,5630,3
20230822,101200,742714860,5640,5640,5640,5640,89
20230822,101100,742212900,5630,5630,5630,5630,3
20230822,101000,742196010,5630,5620,5630,5620,183
20230822,100900,741165730,5620,5610,5620,5610,163
20230822,100800,740250220,5620,5620,5620,5620,33
20230822,100700,740064760,5620,5620,5620,5620,0
20230822,100600,740064760,5620,5610,5620,5610,32
20230822,100500,739884930,5610,5620,5620,5610,128
20230822,100400,739166740,5600,5600,5600,5600,0
20230822,100300,739166740,5600,5610,5610,5600,520
20230822,100200,736254540,5610,5610,5610,5610,19
20230822,100100,736147950,5600,5610,5610,5600,246
20230822,100000,734769540,5600,5610,5610,5600,1000
20230822,095900,729168970,5620,5610,5620,5600,51
20230822,095800,728882910,5600,5610,5610,5600,1180
20230822,095700,722269150,5610,5610,5610,5610,17
20230822,095600,722173780,5620,5620,5620,5620,1
20230822,095500,722168160,5630,5630,5630,5630,0
20230822,095400,722168160,5630,5630,5630,5630,0
20230822,095300,722168160,5630,5620,5630,5620,5
20230822,095200,722140030,5600,5600,5600,5600,1125
20230822,095100,715840030,5590,5590,5590,5590,1390
20230822,095000,708069930,5590,5630,5630,5590,3348
20230822,094900,689289660,5630,5640,5640,5630,110
20230822,094800,688669350,5650,5640,5650,5640,20
20230822,094700,688556450,5640,5630,5640,5630,291
20230822,094600,686918010,5630,5630,5630,5630,0
20230822,094500,686918010,5630,5630,5630,5630,10
20230822,094400,686861710,5630,5620,5670,5620,609
20230822,094300,683421600,5610,5630,5630,5610,118
20230822,094200,682757920,5630,5630,5630,5630,2
20230822,094100,682746660,5610,5600,5630,5590,450
20230822,094000,680222550,5610,5600,5610,5600,147
20230822,093900,679399200,5600,5580,5600,5580,1080
20230822,093800,673362990,5580,5580,5580,5580,427
20230822,093700,670980330,5570,5580,5580,5570,1146
20230822,093600,664589590,5580,5580,5580,5570,921
20230822,093500,659450910,5580,5580,5580,5570,481
20230822,093400,656770730,5580,5580,5580,5580,300
20230822,093300,655096730,5580,5580,5580,5580,15
20230822,093200,655013030,5580,5560,5580,5560,1019
20230822,093100,649347350,5570,5550,5570,5550,665
20230822,093000,645654940,5580,5560,5580,5540,2761
20230822,092900,630329360,5560,5580,5580,5560,2991
20230822,092800,613687070,5580,5580,5580,5580,439
20230822,092700,611237450,5590,5580,5590,5580,296
20230822,092600,609583230,5590,5580,5590,5580,386
20230822,092500,607429320,5580,5580,5590,5580,265
20230822,092400,605949620,5580,5580,5580,5580,209
20230822,092300,604783400,5570,5570,5590,5570,1168
20230822,092200,598274440,5560,5560,5560,5560,100
20230822,092100,597718440,5560,5590,5590,5560,3718
20230822,092000,577021370,5580,5600,5600,5580,6422
20230822,091900,541184610,5590,5600,5600,5590,128
20230822,091800,540468810,5580,5580,5580,5570,857
20230822,091700,535688840,5570,5590,5610,5570,5427
20230822,091600,505410800,5590,5600,5610,5590,378
20230822,091500,503295280,5630,5600,5630,5590,6291
20230822,091400,468113430,5590,5630,5650,5590,1243
20230822,091300,461136580,5600,5620,5630,5590,5560
20230822,091200,429992920,5610,5610,5620,5600,5358
20230822,091100,399933180,5610,5630,5630,5600,12199
20230822,091000,331545000,5630,5650,5650,5630,4230
20230822,090900,307675660,5650,5660,5660,5650,394
20230822,090800,305446910,5660,5650,5660,5650,3188
20230822,090700,287432170,5640,5630,5640,5630,1658
20230822,090600,278089320,5630,5630,5640,5610,7126
20230822,090500,237999710,5640,5650,5650,5630,2255
20230822,090400,225278810,5650,5640,5650,5620,5349
20230822,090300,195119090,5640,5650,5680,5640,7543
20230822,090200,152502990,5680,5680,5700,5650,5395
20230822,090100,121966270,5680,5680,5690,5660,4573
20230822,090000,96039870,5680,5670,5740,5670,16554