KissMeData/010640/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185000,158766690,5420,5420,5420,5420,2680
20230822,184900,158766690,5420,5420,5420,5420,0
20230822,184800,158766690,5420,5420,5420,5420,0
20230822,184700,158766690,5420,5420,5420,5420,0
20230822,184600,158766690,5420,5420,5420,5420,0
20230822,184500,158766690,5420,5420,5420,5420,0
20230822,184400,158766690,5420,5420,5420,5420,0
20230822,184300,158766690,5420,5420,5420,5420,0
20230822,184200,158766690,5420,5420,5420,5420,0
20230822,184100,158766690,5420,5420,5420,5420,0
20230822,184000,158766690,5420,5420,5420,5420,0
20230822,183900,158766690,5420,5420,5420,5420,0
20230822,183800,158766690,5420,5420,5420,5420,0
20230822,183700,158766690,5420,5420,5420,5420,0
20230822,183600,158766690,5420,5420,5420,5420,0
20230822,183500,158766690,5420,5420,5420,5420,0
20230822,183400,158766690,5420,5420,5420,5420,0
20230822,183300,158766690,5420,5420,5420,5420,0
20230822,183200,158766690,5420,5420,5420,5420,0
20230822,183100,158766690,5420,5420,5420,5420,0
20230822,183000,158766690,5420,5420,5420,5420,0
20230822,182900,158766690,5420,5420,5420,5420,0
20230822,182800,158766690,5420,5420,5420,5420,0
20230822,182700,158766690,5420,5420,5420,5420,0
20230822,182600,158766690,5420,5420,5420,5420,0
20230822,182500,158766690,5420,5420,5420,5420,0
20230822,182400,158766690,5420,5420,5420,5420,0
20230822,182300,158766690,5420,5420,5420,5420,0
20230822,182200,158766690,5420,5420,5420,5420,0
20230822,182100,158766690,5420,5420,5420,5420,0
20230822,182000,158766690,5420,5420,5420,5420,2680
20230822,181900,158766690,5420,5420,5420,5420,0
20230822,181800,158766690,5420,5420,5420,5420,0
20230822,181700,158766690,5420,5420,5420,5420,0
20230822,181600,158766690,5420,5420,5420,5420,0
20230822,181500,158766690,5420,5420,5420,5420,0
20230822,181400,158766690,5420,5420,5420,5420,0
20230822,181300,158766690,5420,5420,5420,5420,0
20230822,181200,158766690,5420,5420,5420,5420,0
20230822,181100,158766690,5420,5420,5420,5420,0
20230822,181000,158766690,5420,5420,5420,5420,0
20230822,180900,158766690,5420,5420,5420,5420,0
20230822,180800,158766690,5420,5420,5420,5420,0
20230822,180700,158766690,5420,5420,5420,5420,0
20230822,180600,158766690,5420,5420,5420,5420,0
20230822,180500,158766690,5420,5420,5420,5420,0
20230822,180400,158766690,5420,5420,5420,5420,0
20230822,180300,158766690,5420,5420,5420,5420,0
20230822,180200,158766690,5420,5420,5420,5420,0
20230822,180100,158766690,5420,5420,5420,5420,0
20230822,180000,158766690,5420,5420,5420,5420,0
20230822,175900,158766690,5420,5420,5420,5420,0
20230822,175800,158766690,5420,5420,5420,5420,0
20230822,175700,158766690,5420,5420,5420,5420,0
20230822,175600,158766690,5420,5420,5420,5420,0
20230822,175500,158766690,5420,5420,5420,5420,0
20230822,175400,158766690,5420,5420,5420,5420,0
20230822,175300,158766690,5420,5420,5420,5420,0
20230822,175200,158766690,5420,5420,5420,5420,0
20230822,175100,158766690,5420,5420,5420,5420,0
20230822,175000,158766690,5420,5420,5420,5420,2680
20230822,174900,158766690,5420,5420,5420,5420,0
20230822,174800,158766690,5420,5420,5420,5420,0
20230822,174700,158766690,5420,5420,5420,5420,0
20230822,174600,158766690,5420,5420,5420,5420,0
20230822,174500,158766690,5420,5420,5420,5420,0
20230822,174400,158766690,5420,5420,5420,5420,0
20230822,174300,158766690,5420,5420,5420,5420,0
20230822,174200,158766690,5420,5420,5420,5420,0
20230822,174100,158766690,5420,5420,5420,5420,0
20230822,174000,158766690,5420,5420,5420,5420,0
20230822,173900,158766690,5420,5420,5420,5420,0
20230822,173800,158766690,5420,5420,5420,5420,0
20230822,173700,158766690,5420,5420,5420,5420,0
20230822,173600,158766690,5420,5420,5420,5420,0
20230822,173500,158766690,5420,5420,5420,5420,0
20230822,173400,158766690,5420,5420,5420,5420,0
20230822,173300,158766690,5420,5420,5420,5420,0
20230822,173200,158766690,5420,5420,5420,5420,0
20230822,173100,158766690,5420,5420,5420,5420,0
20230822,173000,158766690,5420,5420,5420,5420,0
20230822,172900,158766690,5420,5420,5420,5420,0
20230822,172800,158766690,5420,5420,5420,5420,0
20230822,172700,158766690,5420,5420,5420,5420,0
20230822,172600,158766690,5420,5420,5420,5420,0
20230822,172500,158766690,5420,5420,5420,5420,0
20230822,172400,158766690,5420,5420,5420,5420,0
20230822,172300,158766690,5420,5420,5420,5420,0
20230822,172200,158766690,5420,5420,5420,5420,0
20230822,172100,158766690,5420,5420,5420,5420,0
20230822,172000,158766690,5420,5420,5420,5420,2680
20230822,171900,158766690,5420,5420,5420,5420,0
20230822,171800,158766690,5420,5420,5420,5420,0
20230822,171700,158766690,5420,5420,5420,5420,0
20230822,171600,158766690,5420,5420,5420,5420,0
20230822,171500,158766690,5420,5420,5420,5420,0
20230822,171400,158766690,5420,5420,5420,5420,0
20230822,171300,158766690,5420,5420,5420,5420,0
20230822,171200,158766690,5420,5420,5420,5420,0
20230822,171100,158766690,5420,5420,5420,5420,0
20230822,171000,158766690,5420,5420,5420,5420,0
20230822,170900,158766690,5420,5420,5420,5420,0
20230822,170800,158766690,5420,5420,5420,5420,0
20230822,170700,158766690,5420,5420,5420,5420,0
20230822,170600,158766690,5420,5420,5420,5420,0
20230822,170500,158766690,5420,5420,5420,5420,0
20230822,170400,158766690,5420,5420,5420,5420,0
20230822,170300,158766690,5420,5420,5420,5420,0
20230822,170200,158766690,5420,5420,5420,5420,0
20230822,170100,158766690,5420,5420,5420,5420,0
20230822,170000,158766690,5420,5420,5420,5420,0
20230822,165900,158766690,5420,5420,5420,5420,0
20230822,165800,158766690,5420,5420,5420,5420,0
20230822,165700,158766690,5420,5420,5420,5420,0
20230822,165600,158766690,5420,5420,5420,5420,0
20230822,165500,158766690,5420,5420,5420,5420,0
20230822,165400,158766690,5420,5420,5420,5420,0
20230822,165300,158766690,5420,5420,5420,5420,0
20230822,165200,158766690,5420,5420,5420,5420,0
20230822,165100,158766690,5420,5420,5420,5420,0
20230822,165000,158766690,5420,5420,5420,5420,2680
20230822,164900,158766690,5420,5420,5420,5420,0
20230822,164800,158766690,5420,5420,5420,5420,0
20230822,164700,158766690,5420,5420,5420,5420,0
20230822,164600,158766690,5420,5420,5420,5420,0
20230822,164500,158766690,5420,5420,5420,5420,0
20230822,164400,158766690,5420,5420,5420,5420,0
20230822,164300,158766690,5420,5420,5420,5420,0
20230822,164200,158766690,5420,5420,5420,5420,0
20230822,164100,158766690,5420,5420,5420,5420,0
20230822,164000,158766690,5420,5420,5420,5420,0
20230822,163900,158766690,5420,5420,5420,5420,0
20230822,163800,158766690,5420,5420,5420,5420,0
20230822,163700,158766690,5420,5420,5420,5420,0
20230822,163600,158766690,5420,5420,5420,5420,0
20230822,163500,158766690,5420,5420,5420,5420,0
20230822,163400,158766690,5420,5420,5420,5420,0
20230822,163300,158766690,5420,5420,5420,5420,0
20230822,163200,158766690,5420,5420,5420,5420,0
20230822,163100,158766690,5420,5420,5420,5420,0
20230822,163000,158766690,5420,5420,5420,5420,0
20230822,162900,158766690,5420,5420,5420,5420,0
20230822,162800,158766690,5420,5420,5420,5420,0
20230822,162700,158766690,5420,5420,5420,5420,0
20230822,162600,158766690,5420,5420,5420,5420,0
20230822,162500,158766690,5420,5420,5420,5420,0
20230822,162400,158766690,5420,5420,5420,5420,0
20230822,162300,158766690,5420,5420,5420,5420,0
20230822,162200,158766690,5420,5420,5420,5420,0
20230822,162100,158766690,5420,5420,5420,5420,0
20230822,162000,158766690,5420,5420,5420,5420,2680
20230822,161900,158766690,5420,5420,5420,5420,0
20230822,161800,158766690,5420,5420,5420,5420,0
20230822,161700,158766690,5420,5420,5420,5420,0
20230822,161600,158766690,5420,5420,5420,5420,0
20230822,161500,158766690,5420,5420,5420,5420,0
20230822,161400,158766690,5420,5420,5420,5420,0
20230822,161300,158766690,5420,5420,5420,5420,0
20230822,161200,158766690,5420,5420,5420,5420,0
20230822,161100,158766690,5420,5420,5420,5420,0
20230822,161000,158766690,5420,5420,5420,5420,0
20230822,160900,158766690,5420,5420,5420,5420,0
20230822,160800,158766690,5420,5420,5420,5420,0
20230822,160700,158766690,5420,5420,5420,5420,0
20230822,160600,158766690,5420,5420,5420,5420,0
20230822,160500,158766690,5420,5420,5420,5420,0
20230822,160400,158766690,5420,5420,5420,5420,0
20230822,160300,158766690,5420,5420,5420,5420,0
20230822,160200,158766690,5420,5420,5420,5420,0
20230822,160100,158766690,5420,5420,5420,5420,0
20230822,160000,158766690,5420,5420,5420,5420,0
20230822,155900,158766690,5420,5420,5420,5420,0
20230822,155800,158766690,5420,5420,5420,5420,0
20230822,155700,158766690,5420,5420,5420,5420,0
20230822,155600,158766690,5420,5420,5420,5420,0
20230822,155500,158766690,5420,5420,5420,5420,0
20230822,155400,158766690,5420,5420,5420,5420,0
20230822,155300,158766690,5420,5420,5420,5420,0
20230822,155200,158766690,5420,5420,5420,5420,0
20230822,155100,158766690,5420,5420,5420,5420,0
20230822,155000,158766690,5420,5420,5420,5420,2680
20230822,154900,158766690,5420,5420,5420,5420,0
20230822,154800,158766690,5420,5420,5420,5420,0
20230822,154700,158766690,5420,5420,5420,5420,0
20230822,154600,158766690,5420,5420,5420,5420,0
20230822,154500,158766690,5420,5420,5420,5420,0
20230822,154400,158766690,5420,5420,5420,5420,0
20230822,154300,158766690,5420,5420,5420,5420,0
20230822,154200,158766690,5420,5420,5420,5420,0
20230822,154100,158766690,5420,5420,5420,5420,0
20230822,154000,158766690,5420,5420,5420,5420,0
20230822,153900,158766690,5420,5420,5420,5420,0
20230822,153800,158766690,5420,5420,5420,5420,0
20230822,153700,158766690,5420,5420,5420,5420,0
20230822,153600,158766690,5420,5420,5420,5420,0
20230822,153500,158766690,5420,5420,5420,5420,0
20230822,153400,158766690,5420,5420,5420,5420,0
20230822,153300,158766690,5420,5420,5420,5420,0
20230822,153200,158766690,5420,5420,5420,5420,0
20230822,153100,158766690,5420,5420,5420,5420,0
20230822,153000,158766690,5420,5420,5420,5420,2680
20230822,152900,144241090,5390,5390,5390,5390,0
20230822,152800,144241090,5390,5390,5390,5390,0
20230822,152700,144241090,5390,5390,5390,5390,0
20230822,152600,144241090,5390,5390,5390,5390,0
20230822,152500,144241090,5390,5390,5390,5390,0
20230822,152400,144241090,5390,5390,5390,5390,0
20230822,152300,144241090,5390,5390,5390,5390,0
20230822,152200,144241090,5390,5390,5390,5390,0
20230822,152100,144241090,5390,5390,5390,5390,0
20230822,152000,144241090,5390,5390,5390,5390,0
20230822,151900,144241090,5390,5380,5390,5380,307
20230822,151800,142586400,5390,5390,5390,5390,0
20230822,151700,142586400,5390,5390,5390,5390,0
20230822,151600,142586400,5390,5380,5390,5380,654
20230822,151500,139062860,5380,5380,5380,5380,500
20230822,151400,136372860,5380,5380,5380,5380,80
20230822,151300,135942460,5380,5370,5380,5370,100
20230822,151200,135404470,5360,5360,5360,5360,492
20230822,151100,132767350,5350,5350,5350,5350,75
20230822,151000,132366100,5340,5340,5340,5340,0
20230822,150900,132366100,5340,5340,5340,5340,1
20230822,150800,132360760,5340,5340,5340,5340,3
20230822,150700,132344740,5340,5340,5340,5340,3
20230822,150600,132328720,5340,5340,5340,5340,100
20230822,150500,131794720,5340,5340,5340,5340,0
20230822,150400,131794720,5340,5340,5340,5340,1
20230822,150300,131789380,5340,5340,5340,5340,0
20230822,150200,131789380,5340,5340,5340,5340,0
20230822,150100,131789380,5340,5340,5340,5340,0
20230822,150000,131789380,5340,5340,5340,5340,2
20230822,145900,131778700,5340,5340,5340,5340,100
20230822,145800,131244700,5340,5340,5340,5340,98
20230822,145700,130721380,5340,5340,5340,5340,0
20230822,145600,130721380,5340,5340,5340,5340,0
20230822,145500,130721380,5340,5340,5340,5340,76
20230822,145400,130315540,5330,5330,5330,5330,0
20230822,145300,130315540,5330,5330,5330,5330,0
20230822,145200,130315540,5330,5330,5330,5330,0
20230822,145100,130315540,5330,5330,5330,5330,1
20230822,145000,130310210,5330,5330,5330,5330,1
20230822,144900,130304880,5330,5330,5330,5330,0
20230822,144800,130304880,5330,5330,5330,5330,0
20230822,144700,130304880,5330,5330,5330,5330,0
20230822,144600,130304880,5330,5330,5330,5330,5
20230822,144500,130278230,5340,5340,5340,5340,0
20230822,144400,130278230,5340,5340,5340,5340,184
20230822,144300,129295670,5330,5330,5330,5330,0
20230822,144200,129295670,5330,5330,5330,5330,0
20230822,144100,129295670,5330,5330,5330,5330,0
20230822,144000,129295670,5330,5330,5330,5330,0
20230822,143900,129295670,5330,5330,5330,5330,0
20230822,143800,129295670,5330,5330,5330,5330,50
20230822,143700,129029170,5360,5360,5360,5360,0
20230822,143600,129029170,5360,5360,5360,5360,0
20230822,143500,129029170,5360,5360,5360,5360,0
20230822,143400,129029170,5360,5360,5360,5360,0
20230822,143300,129029170,5360,5360,5360,5360,0
20230822,143200,129029170,5360,5360,5360,5360,0
20230822,143100,129029170,5360,5360,5360,5360,0
20230822,143000,129029170,5360,5360,5360,5360,0
20230822,142900,129029170,5360,5360,5360,5360,400
20230822,142800,126885170,5360,5360,5360,5360,62
20230822,142700,126552850,5360,5360,5360,5360,0
20230822,142600,126552850,5360,5360,5360,5360,0
20230822,142500,126552850,5360,5360,5360,5360,0
20230822,142400,126552850,5360,5340,5360,5330,188
20230822,142300,125550740,5360,5350,5360,5350,187
20230822,142200,124550220,5350,5350,5350,5350,1
20230822,142100,124544870,5350,5350,5350,5350,0
20230822,142000,124544870,5350,5350,5350,5350,0
20230822,141900,124544870,5350,5350,5350,5350,0
20230822,141800,124544870,5350,5350,5350,5350,0
20230822,141700,124544870,5350,5350,5350,5350,0
20230822,141600,124544870,5350,5350,5350,5350,0
20230822,141500,124544870,5350,5350,5350,5350,2
20230822,141400,124534170,5350,5350,5350,5350,0
20230822,141300,124534170,5350,5350,5350,5350,0
20230822,141200,124534170,5350,5350,5350,5350,0
20230822,141100,124534170,5350,5350,5350,5350,0
20230822,141000,124534170,5350,5350,5350,5350,0
20230822,140900,124534170,5350,5350,5350,5350,0
20230822,140800,124534170,5350,5350,5350,5350,0
20230822,140700,124534170,5350,5350,5350,5350,0
20230822,140600,124534170,5350,5350,5350,5350,0
20230822,140500,124534170,5350,5350,5350,5350,0
20230822,140400,124534170,5350,5350,5350,5350,0
20230822,140300,124534170,5350,5350,5350,5350,0
20230822,140200,124534170,5350,5350,5350,5350,0
20230822,140100,124534170,5350,5350,5350,5350,123
20230822,140000,123876120,5350,5350,5350,5350,0
20230822,135900,123876120,5350,5350,5350,5350,0
20230822,135800,123876120,5350,5350,5350,5350,0
20230822,135700,123876120,5350,5350,5350,5350,1
20230822,135600,123870770,5350,5330,5350,5330,157
20230822,135500,123033800,5330,5330,5330,5330,0
20230822,135400,123033800,5330,5330,5330,5330,0
20230822,135300,123033800,5330,5330,5330,5330,0
20230822,135200,123033800,5330,5330,5330,5330,0
20230822,135100,123033800,5330,5330,5330,5330,0
20230822,135000,123033800,5330,5340,5340,5330,82
20230822,134900,122596720,5330,5330,5330,5330,0
20230822,134800,122596720,5330,5330,5330,5330,0
20230822,134700,122596720,5330,5330,5330,5330,0
20230822,134600,122596720,5330,5330,5330,5330,0
20230822,134500,122596720,5330,5330,5330,5330,0
20230822,134400,122596720,5330,5330,5330,5330,56
20230822,134300,122298240,5330,5330,5330,5330,0
20230822,134200,122298240,5330,5330,5330,5330,100
20230822,134100,121765240,5340,5340,5340,5340,0
20230822,134000,121765240,5340,5340,5340,5340,0
20230822,133900,121765240,5340,5340,5340,5340,0
20230822,133800,121765240,5340,5340,5340,5340,0
20230822,133700,121765240,5340,5340,5340,5340,0
20230822,133600,121765240,5340,5340,5340,5340,0
20230822,133500,121765240,5340,5340,5340,5340,0
20230822,133400,121765240,5340,5340,5340,5340,0
20230822,133300,121765240,5340,5340,5340,5340,0
20230822,133200,121765240,5340,5340,5340,5340,0
20230822,133100,121765240,5340,5340,5340,5340,0
20230822,133000,121765240,5340,5340,5340,5340,0
20230822,132900,121765240,5340,5340,5340,5340,0
20230822,132800,121765240,5340,5340,5340,5340,0
20230822,132700,121765240,5340,5340,5340,5340,0
20230822,132600,121765240,5340,5340,5340,5340,0
20230822,132500,121765240,5340,5340,5340,5340,0
20230822,132400,121765240,5340,5340,5340,5340,1
20230822,132300,121759900,5320,5320,5320,5320,0
20230822,132200,121759900,5320,5320,5320,5320,0
20230822,132100,121759900,5320,5320,5320,5320,0
20230822,132000,121759900,5320,5320,5320,5320,0
20230822,131900,121759900,5320,5320,5320,5320,0
20230822,131800,121759900,5320,5330,5330,5320,100
20230822,131700,121227860,5320,5330,5330,5320,109
20230822,131600,120647820,5320,5320,5320,5320,0
20230822,131500,120647820,5320,5340,5340,5320,438
20230822,131400,118315800,5350,5350,5350,5350,1
20230822,131300,118310450,5350,5350,5350,5350,0
20230822,131200,118310450,5350,5350,5350,5350,3
20230822,131100,118294400,5350,5350,5350,5350,0
20230822,131000,118294400,5350,5350,5350,5350,10
20230822,130900,118240900,5350,5350,5350,5350,0
20230822,130800,118240900,5350,5350,5350,5350,0
20230822,130700,118240900,5350,5350,5350,5350,0
20230822,130600,118240900,5350,5350,5350,5350,0
20230822,130500,118240900,5350,5350,5350,5350,79
20230822,130400,117818250,5350,5350,5350,5350,0
20230822,130300,117818250,5350,5350,5350,5350,0
20230822,130200,117818250,5350,5350,5350,5350,3
20230822,130100,117802200,5360,5360,5360,5360,0
20230822,130000,117802200,5360,5360,5360,5360,0
20230822,125900,117802200,5360,5360,5360,5360,0
20230822,125800,117802200,5360,5360,5360,5360,0
20230822,125700,117802200,5360,5360,5360,5360,0
20230822,125600,117802200,5360,5360,5360,5360,0
20230822,125500,117802200,5360,5360,5360,5360,0
20230822,125400,117802200,5360,5360,5360,5360,0
20230822,125300,117802200,5360,5360,5360,5360,0
20230822,125200,117802200,5360,5360,5360,5360,93
20230822,125100,117303720,5370,5370,5370,5370,0
20230822,125000,117303720,5370,5370,5370,5370,1
20230822,124900,117298350,5320,5320,5320,5320,277
20230822,124800,115824710,5320,5360,5360,5320,2000
20230822,124700,105169610,5370,5370,5370,5370,0
20230822,124600,105169610,5370,5370,5370,5370,0
20230822,124500,105169610,5370,5370,5370,5370,0
20230822,124400,105169610,5370,5370,5370,5370,0
20230822,124300,105169610,5370,5370,5370,5370,0
20230822,124200,105169610,5370,5370,5370,5370,0
20230822,124100,105169610,5370,5370,5370,5370,0
20230822,124000,105169610,5370,5370,5370,5370,0
20230822,123900,105169610,5370,5370,5370,5370,0
20230822,123800,105169610,5370,5370,5370,5370,0
20230822,123700,105169610,5370,5370,5370,5370,1
20230822,123600,105164240,5370,5370,5370,5370,0
20230822,123500,105164240,5370,5370,5370,5370,0
20230822,123400,105164240,5370,5370,5370,5370,0
20230822,123300,105164240,5370,5370,5370,5370,0
20230822,123200,105164240,5370,5370,5370,5370,0
20230822,123100,105164240,5370,5370,5370,5370,188
20230822,123000,104154680,5360,5360,5360,5360,0
20230822,122900,104154680,5360,5360,5360,5360,208
20230822,122800,103039800,5360,5360,5360,5360,0
20230822,122700,103039800,5360,5360,5360,5360,0
20230822,122600,103039800,5360,5360,5360,5360,64
20230822,122500,102696760,5360,5360,5360,5360,1
20230822,122400,102691400,5370,5370,5370,5370,0
20230822,122300,102691400,5370,5370,5370,5370,0
20230822,122200,102691400,5370,5370,5370,5370,0
20230822,122100,102691400,5370,5370,5370,5370,0
20230822,122000,102691400,5370,5370,5370,5370,0
20230822,121900,102691400,5370,5370,5370,5370,0
20230822,121800,102691400,5370,5370,5370,5370,0
20230822,121700,102691400,5370,5370,5370,5370,0
20230822,121600,102691400,5370,5370,5370,5370,0
20230822,121500,102691400,5370,5370,5370,5370,0
20230822,121400,102691400,5370,5370,5370,5370,0
20230822,121300,102691400,5370,5370,5370,5370,0
20230822,121200,102691400,5370,5370,5370,5370,0
20230822,121100,102691400,5370,5370,5370,5370,0
20230822,121000,102691400,5370,5370,5370,5370,0
20230822,120900,102691400,5370,5370,5370,5370,0
20230822,120800,102691400,5370,5370,5370,5370,0
20230822,120700,102691400,5370,5370,5370,5370,0
20230822,120600,102691400,5370,5370,5370,5370,0
20230822,120500,102691400,5370,5370,5370,5370,0
20230822,120400,102691400,5370,5370,5370,5370,4
20230822,120300,102669920,5370,5370,5370,5370,0
20230822,120200,102669920,5370,5370,5370,5370,0
20230822,120100,102669920,5370,5370,5370,5370,0
20230822,120000,102669920,5370,5370,5370,5370,1
20230822,115900,102664550,5350,5350,5350,5350,0
20230822,115800,102664550,5350,5350,5350,5350,194
20230822,115700,101626650,5350,5370,5370,5350,375
20230822,115600,99617170,5380,5370,5380,5370,100
20230822,115500,99080160,5370,5370,5370,5370,0
20230822,115400,99080160,5370,5370,5370,5370,286
20230822,115300,97544340,5380,5380,5380,5380,0
20230822,115200,97544340,5380,5380,5380,5380,0
20230822,115100,97544340,5380,5380,5380,5380,0
20230822,115000,97544340,5380,5370,5380,5370,101
20230822,114900,97001960,5380,5380,5380,5380,0
20230822,114800,97001960,5380,5380,5380,5380,1
20230822,114700,96996580,5380,5380,5380,5380,0
20230822,114600,96996580,5380,5380,5380,5380,0
20230822,114500,96996580,5380,5380,5380,5380,0
20230822,114400,96996580,5380,5380,5380,5380,0
20230822,114300,96996580,5380,5380,5380,5380,5
20230822,114200,96969680,5380,5380,5380,5380,185
20230822,114100,95974380,5380,5380,5380,5380,210
20230822,114000,94844580,5380,5380,5380,5380,0
20230822,113900,94844580,5380,5380,5380,5380,0
20230822,113800,94844580,5380,5380,5380,5380,0
20230822,113700,94844580,5380,5380,5380,5380,0
20230822,113600,94844580,5380,5380,5380,5380,0
20230822,113500,94844580,5380,5380,5380,5380,0
20230822,113400,94844580,5380,5380,5380,5380,0
20230822,113300,94844580,5380,5380,5380,5380,0
20230822,113200,94844580,5380,5380,5380,5380,8
20230822,113100,94801540,5380,5380,5380,5380,0
20230822,113000,94801540,5380,5380,5380,5380,416
20230822,112900,92563460,5380,5380,5380,5380,0
20230822,112800,92563460,5380,5380,5380,5380,0
20230822,112700,92563460,5380,5380,5380,5380,0
20230822,112600,92563460,5380,5380,5380,5380,0
20230822,112500,92563460,5380,5380,5380,5380,0
20230822,112400,92563460,5380,5380,5380,5380,0
20230822,112300,92563460,5380,5380,5380,5380,0
20230822,112200,92563460,5380,5380,5380,5380,0
20230822,112100,92563460,5380,5390,5390,5380,195
20230822,112000,91514260,5390,5390,5390,5390,130
20230822,111900,90813560,5390,5390,5390,5390,0
20230822,111800,90813560,5390,5390,5390,5390,0
20230822,111700,90813560,5390,5390,5390,5390,0
20230822,111600,90813560,5390,5390,5390,5390,0
20230822,111500,90813560,5390,5390,5390,5390,1
20230822,111400,90808170,5370,5370,5370,5370,542
20230822,111300,87897630,5390,5390,5390,5390,0
20230822,111200,87897630,5390,5390,5390,5390,0
20230822,111100,87897630,5390,5390,5390,5390,0
20230822,111000,87897630,5390,5390,5390,5390,0
20230822,110900,87897630,5390,5390,5390,5390,1
20230822,110800,87892240,5360,5360,5360,5360,0
20230822,110700,87892240,5360,5360,5360,5360,1
20230822,110600,87886880,5360,5370,5370,5360,607
20230822,110500,84632800,5380,5380,5380,5380,0
20230822,110400,84632800,5380,5380,5380,5380,1
20230822,110300,84627420,5380,5390,5390,5380,299
20230822,110200,83018020,5400,5400,5400,5390,22
20230822,110100,82899230,5400,5400,5400,5400,2
20230822,110000,82888430,5410,5410,5410,5410,1
20230822,105900,82883020,5400,5400,5400,5400,8
20230822,105800,82839820,5400,5400,5400,5400,0
20230822,105700,82839820,5400,5400,5400,5400,20
20230822,105600,82731820,5400,5400,5400,5400,30
20230822,105500,82569820,5400,5400,5400,5400,0
20230822,105400,82569820,5400,5400,5400,5400,126
20230822,105300,81889420,5390,5390,5390,5390,117
20230822,105200,81258790,5400,5400,5400,5400,0
20230822,105100,81258790,5400,5400,5400,5400,1
20230822,105000,81253390,5400,5400,5400,5400,99
20230822,104900,80718790,5400,5380,5400,5380,2
20230822,104800,80708010,5410,5410,5410,5410,0
20230822,104700,80708010,5410,5410,5410,5410,0
20230822,104600,80708010,5410,5410,5410,5410,0
20230822,104500,80708010,5410,5380,5410,5380,115
20230822,104400,80087270,5400,5400,5400,5400,113
20230822,104300,79477070,5400,5400,5400,5400,0
20230822,104200,79477070,5400,5400,5400,5400,0
20230822,104100,79477070,5400,5400,5400,5400,0
20230822,104000,79477070,5400,5400,5400,5400,0
20230822,103900,79477070,5400,5400,5400,5400,0
20230822,103800,79477070,5400,5400,5400,5400,0
20230822,103700,79477070,5400,5400,5400,5400,0
20230822,103600,79477070,5400,5400,5400,5400,186
20230822,103500,78472670,5400,5400,5400,5400,64
20230822,103400,78127070,5410,5410,5410,5410,500
20230822,103300,75422070,5410,5400,5410,5400,600
20230822,103200,72179680,5400,5380,5400,5380,56
20230822,103100,71877940,5380,5380,5380,5380,73
20230822,103000,71485200,5380,5370,5380,5370,1400
20230822,102900,63956130,5370,5370,5370,5370,0
20230822,102800,63956130,5370,5370,5370,5370,0
20230822,102700,63956130,5370,5370,5370,5370,0
20230822,102600,63956130,5370,5370,5370,5370,1
20230822,102500,63950760,5340,5340,5340,5340,0
20230822,102400,63950760,5340,5340,5340,5340,0
20230822,102300,63950760,5340,5340,5340,5340,70
20230822,102200,63576960,5370,5370,5370,5370,0
20230822,102100,63576960,5370,5370,5370,5370,0
20230822,102000,63576960,5370,5370,5370,5370,1
20230822,101900,63571590,5340,5340,5340,5340,0
20230822,101800,63571590,5340,5340,5340,5340,0
20230822,101700,63571590,5340,5340,5340,5340,800
20230822,101600,59299590,5350,5350,5350,5350,107
20230822,101500,58727140,5350,5350,5350,5350,100
20230822,101400,58192140,5370,5370,5370,5370,1
20230822,101300,58186770,5370,5360,5370,5360,1530
20230822,101200,49971970,5360,5360,5360,5360,0
20230822,101100,49971970,5360,5360,5360,5360,0
20230822,101000,49971970,5360,5360,5360,5360,0
20230822,100900,49971970,5360,5360,5360,5360,0
20230822,100800,49971970,5360,5360,5360,5360,0
20230822,100700,49971970,5360,5360,5360,5360,0
20230822,100600,49971970,5360,5370,5380,5360,1029
20230822,100500,44456500,5360,5360,5360,5360,0
20230822,100400,44456500,5360,5360,5360,5360,0
20230822,100300,44456500,5360,5360,5360,5360,28
20230822,100200,44306420,5360,5360,5360,5360,0
20230822,100100,44306420,5360,5360,5360,5360,0
20230822,100000,44306420,5360,5360,5360,5360,0
20230822,095900,44306420,5360,5360,5360,5360,0
20230822,095800,44306420,5360,5360,5360,5360,0
20230822,095700,44306420,5360,5360,5360,5360,0
20230822,095600,44306420,5360,5360,5360,5360,0
20230822,095500,44306420,5360,5360,5360,5360,0
20230822,095400,44306420,5360,5360,5360,5360,2
20230822,095300,44295700,5350,5350,5350,5350,20
20230822,095200,44188700,5350,5350,5350,5350,0
20230822,095100,44188700,5350,5350,5350,5350,0
20230822,095000,44188700,5350,5350,5350,5350,0
20230822,094900,44188700,5350,5350,5350,5350,22
20230822,094800,44071000,5340,5340,5340,5340,0
20230822,094700,44071000,5340,5340,5340,5340,82
20230822,094600,43633120,5330,5330,5330,5330,0
20230822,094500,43633120,5330,5330,5330,5330,0
20230822,094400,43633120,5330,5330,5330,5330,0
20230822,094300,43633120,5330,5360,5360,5330,33
20230822,094200,43456570,5360,5360,5360,5360,24
20230822,094100,43327930,5360,5360,5360,5360,1
20230822,094000,43322570,5330,5370,5370,5330,100
20230822,093900,42789360,5370,5370,5370,5370,401
20230822,093800,40635990,5380,5380,5380,5380,0
20230822,093700,40635990,5380,5340,5380,5340,9
20230822,093600,40587890,5380,5340,5380,5340,100
20230822,093500,40051280,5340,5340,5340,5340,102
20230822,093400,39506600,5340,5340,5340,5340,0
20230822,093300,39506600,5340,5340,5340,5340,5
20230822,093200,39479900,5300,5320,5320,5300,2167
20230822,093100,27986330,5320,5320,5320,5320,2
20230822,093000,27975690,5320,5330,5330,5320,478
20230822,092900,25432470,5330,5330,5330,5330,98
20230822,092800,24910130,5340,5340,5340,5340,0
20230822,092700,24910130,5340,5340,5340,5340,0
20230822,092600,24910130,5340,5350,5350,5340,237
20230822,092500,23644190,5350,5350,5350,5350,4
20230822,092400,23622790,5340,5340,5340,5340,0
20230822,092300,23622790,5340,5340,5340,5340,106
20230822,092200,23056750,5340,5370,5370,5340,938
20230822,092100,18046720,5370,5370,5370,5370,11
20230822,092000,17987650,5380,5380,5380,5380,0
20230822,091900,17987650,5380,5390,5390,5380,428
20230822,091800,15684740,5400,5370,5400,5370,213
20230822,091700,14535880,5370,5350,5370,5350,179
20230822,091600,13575860,5350,5350,5350,5350,5
20230822,091500,13549110,5340,5340,5340,5340,100
20230822,091400,13015110,5350,5350,5350,5350,0
20230822,091300,13015110,5350,5350,5350,5350,56
20230822,091200,12715510,5350,5340,5350,5340,117
20230822,091100,12090710,5340,5360,5370,5340,771
20230822,091000,7970400,5370,5370,5370,5370,13
20230822,090900,7900590,5390,5400,5400,5390,121
20230822,090800,7247400,5400,5400,5400,5400,35
20230822,090700,7058400,5410,5410,5410,5410,0
20230822,090600,7058400,5410,5410,5410,5410,5
20230822,090500,7031350,5400,5400,5400,5400,583
20230822,090400,3883150,5400,5400,5400,5400,0
20230822,090300,3883150,5400,5400,5400,5400,0
20230822,090200,3883150,5400,5420,5420,5400,25
20230822,090100,3748130,5410,5390,5420,5390,143
20230822,090000,2974560,5450,5370,5450,5350,553