KissMeData/014130/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185300,1007616090,5840,5840,5840,5840,3242
20230823,185200,1007616090,5840,5840,5840,5840,0
20230823,185100,1007616090,5840,5840,5840,5840,0
20230823,185000,1007616090,5840,5840,5840,5840,0
20230823,184900,1007616090,5840,5840,5840,5840,0
20230823,184800,1007616090,5840,5840,5840,5840,0
20230823,184700,1007616090,5840,5840,5840,5840,0
20230823,184600,1007616090,5840,5840,5840,5840,0
20230823,184500,1007616090,5840,5840,5840,5840,0
20230823,184400,1007616090,5840,5840,5840,5840,0
20230823,184300,1007616090,5840,5840,5840,5840,0
20230823,184200,1007616090,5840,5840,5840,5840,0
20230823,184100,1007616090,5840,5840,5840,5840,0
20230823,184000,1007616090,5840,5840,5840,5840,0
20230823,183900,1007616090,5840,5840,5840,5840,0
20230823,183800,1007616090,5840,5840,5840,5840,0
20230823,183700,1007616090,5840,5840,5840,5840,0
20230823,183600,1007616090,5840,5840,5840,5840,0
20230823,183500,1007616090,5840,5840,5840,5840,0
20230823,183400,1007616090,5840,5840,5840,5840,0
20230823,183300,1007616090,5840,5840,5840,5840,0
20230823,183200,1007616090,5840,5840,5840,5840,0
20230823,183100,1007616090,5840,5840,5840,5840,0
20230823,183000,1007616090,5840,5840,5840,5840,0
20230823,182900,1007616090,5840,5840,5840,5840,0
20230823,182800,1007616090,5840,5840,5840,5840,0
20230823,182700,1007616090,5840,5840,5840,5840,0
20230823,182600,1007616090,5840,5840,5840,5840,0
20230823,182500,1007616090,5840,5840,5840,5840,0
20230823,182400,1007616090,5840,5840,5840,5840,0
20230823,182300,1007616090,5840,5840,5840,5840,3242
20230823,182200,1007616090,5840,5840,5840,5840,0
20230823,182100,1007616090,5840,5840,5840,5840,0
20230823,182000,1007616090,5840,5840,5840,5840,0
20230823,181900,1007616090,5840,5840,5840,5840,0
20230823,181800,1007616090,5840,5840,5840,5840,0
20230823,181700,1007616090,5840,5840,5840,5840,0
20230823,181600,1007616090,5840,5840,5840,5840,0
20230823,181500,1007616090,5840,5840,5840,5840,0
20230823,181400,1007616090,5840,5840,5840,5840,0
20230823,181300,1007616090,5840,5840,5840,5840,0
20230823,181200,1007616090,5840,5840,5840,5840,0
20230823,181100,1007616090,5840,5840,5840,5840,0
20230823,181000,1007616090,5840,5840,5840,5840,0
20230823,180900,1007616090,5840,5840,5840,5840,0
20230823,180800,1007616090,5840,5840,5840,5840,0
20230823,180700,1007616090,5840,5840,5840,5840,0
20230823,180600,1007616090,5840,5840,5840,5840,0
20230823,180500,1007616090,5840,5840,5840,5840,0
20230823,180400,1007616090,5840,5840,5840,5840,0
20230823,180300,1007616090,5840,5840,5840,5840,0
20230823,180200,1007616090,5840,5840,5840,5840,0
20230823,180100,1007616090,5840,5840,5840,5840,0
20230823,180000,1007616090,5840,5840,5840,5840,0
20230823,175900,1007616090,5840,5840,5840,5840,0
20230823,175800,1007616090,5840,5840,5840,5840,0
20230823,175700,1007616090,5840,5840,5840,5840,0
20230823,175600,1007616090,5840,5840,5840,5840,0
20230823,175500,1007616090,5840,5840,5840,5840,0
20230823,175400,1007616090,5840,5840,5840,5840,0
20230823,175300,1007616090,5840,5840,5840,5840,3242
20230823,175200,1007616090,5840,5840,5840,5840,0
20230823,175100,1007616090,5840,5840,5840,5840,0
20230823,175000,1007616090,5840,5840,5840,5840,0
20230823,174900,1007616090,5840,5840,5840,5840,0
20230823,174800,1007616090,5840,5840,5840,5840,0
20230823,174700,1007616090,5840,5840,5840,5840,0
20230823,174600,1007616090,5840,5840,5840,5840,0
20230823,174500,1007616090,5840,5840,5840,5840,0
20230823,174400,1007616090,5840,5840,5840,5840,0
20230823,174300,1007616090,5840,5840,5840,5840,0
20230823,174200,1007616090,5840,5840,5840,5840,0
20230823,174100,1007616090,5840,5840,5840,5840,0
20230823,174000,1007616090,5840,5840,5840,5840,0
20230823,173900,1007616090,5840,5840,5840,5840,0
20230823,173800,1007616090,5840,5840,5840,5840,0
20230823,173700,1007616090,5840,5840,5840,5840,0
20230823,173600,1007616090,5840,5840,5840,5840,0
20230823,173500,1007616090,5840,5840,5840,5840,0
20230823,173400,1007616090,5840,5840,5840,5840,0
20230823,173300,1007616090,5840,5840,5840,5840,0
20230823,173200,1007616090,5840,5840,5840,5840,0
20230823,173100,1007616090,5840,5840,5840,5840,0
20230823,173000,1007616090,5840,5840,5840,5840,0
20230823,172900,1007616090,5840,5840,5840,5840,0
20230823,172800,1007616090,5840,5840,5840,5840,0
20230823,172700,1007616090,5840,5840,5840,5840,0
20230823,172600,1007616090,5840,5840,5840,5840,0
20230823,172500,1007616090,5840,5840,5840,5840,0
20230823,172400,1007616090,5840,5840,5840,5840,0
20230823,172300,1007616090,5840,5840,5840,5840,3242
20230823,172200,1007616090,5840,5840,5840,5840,0
20230823,172100,1007616090,5840,5840,5840,5840,0
20230823,172000,1007616090,5840,5840,5840,5840,0
20230823,171900,1007616090,5840,5840,5840,5840,0
20230823,171800,1007616090,5840,5840,5840,5840,0
20230823,171700,1007616090,5840,5840,5840,5840,0
20230823,171600,1007616090,5840,5840,5840,5840,0
20230823,171500,1007616090,5840,5840,5840,5840,0
20230823,171400,1007616090,5840,5840,5840,5840,0
20230823,171300,1007616090,5840,5840,5840,5840,0
20230823,171200,1007616090,5840,5840,5840,5840,0
20230823,171100,1007616090,5840,5840,5840,5840,0
20230823,171000,1007616090,5840,5840,5840,5840,0
20230823,170900,1007616090,5840,5840,5840,5840,0
20230823,170800,1007616090,5840,5840,5840,5840,0
20230823,170700,1007616090,5840,5840,5840,5840,0
20230823,170600,1007616090,5840,5840,5840,5840,0
20230823,170500,1007616090,5840,5840,5840,5840,0
20230823,170400,1007616090,5840,5840,5840,5840,0
20230823,170300,1007616090,5840,5840,5840,5840,0
20230823,170200,1007616090,5840,5840,5840,5840,0
20230823,170100,1007616090,5840,5840,5840,5840,0
20230823,170000,1007616090,5840,5840,5840,5840,0
20230823,165900,1007616090,5840,5840,5840,5840,0
20230823,165800,1007616090,5840,5840,5840,5840,0
20230823,165700,1007616090,5840,5840,5840,5840,0
20230823,165600,1007616090,5840,5840,5840,5840,0
20230823,165500,1007616090,5840,5840,5840,5840,0
20230823,165400,1007616090,5840,5840,5840,5840,0
20230823,165300,1007616090,5840,5840,5840,5840,3242
20230823,165200,1007616090,5840,5840,5840,5840,0
20230823,165100,1007616090,5840,5840,5840,5840,0
20230823,165000,1007616090,5840,5840,5840,5840,0
20230823,164900,1007616090,5840,5840,5840,5840,0
20230823,164800,1007616090,5840,5840,5840,5840,0
20230823,164700,1007616090,5840,5840,5840,5840,0
20230823,164600,1007616090,5840,5840,5840,5840,0
20230823,164500,1007616090,5840,5840,5840,5840,0
20230823,164400,1007616090,5840,5840,5840,5840,0
20230823,164300,1007616090,5840,5840,5840,5840,0
20230823,164200,1007616090,5840,5840,5840,5840,0
20230823,164100,1007616090,5840,5840,5840,5840,0
20230823,164000,1007616090,5840,5840,5840,5840,0
20230823,163900,1007616090,5840,5840,5840,5840,0
20230823,163800,1007616090,5840,5840,5840,5840,0
20230823,163700,1007616090,5840,5840,5840,5840,0
20230823,163600,1007616090,5840,5840,5840,5840,0
20230823,163500,1007616090,5840,5840,5840,5840,0
20230823,163400,1007616090,5840,5840,5840,5840,0
20230823,163300,1007616090,5840,5840,5840,5840,0
20230823,163200,1007616090,5840,5840,5840,5840,0
20230823,163100,1007616090,5840,5840,5840,5840,0
20230823,163000,1007616090,5840,5840,5840,5840,0
20230823,162900,1007616090,5840,5840,5840,5840,0
20230823,162800,1007616090,5840,5840,5840,5840,0
20230823,162700,1007616090,5840,5840,5840,5840,0
20230823,162600,1007616090,5840,5840,5840,5840,0
20230823,162500,1007616090,5840,5840,5840,5840,0
20230823,162400,1007616090,5840,5840,5840,5840,0
20230823,162300,1007616090,5840,5840,5840,5840,3242
20230823,162200,1007616090,5840,5840,5840,5840,0
20230823,162100,1007616090,5840,5840,5840,5840,0
20230823,162000,1007616090,5840,5840,5840,5840,0
20230823,161900,1007616090,5840,5840,5840,5840,0
20230823,161800,1007616090,5840,5840,5840,5840,0
20230823,161700,1007616090,5840,5840,5840,5840,0
20230823,161600,1007616090,5840,5840,5840,5840,0
20230823,161500,1007616090,5840,5840,5840,5840,0
20230823,161400,1007616090,5840,5840,5840,5840,0
20230823,161300,1007616090,5840,5840,5840,5840,0
20230823,161200,1007616090,5840,5840,5840,5840,0
20230823,161100,1007616090,5840,5840,5840,5840,0
20230823,161000,1007616090,5840,5840,5840,5840,0
20230823,160900,1007616090,5840,5840,5840,5840,0
20230823,160800,1007616090,5840,5840,5840,5840,0
20230823,160700,1007616090,5840,5840,5840,5840,0
20230823,160600,1007616090,5840,5840,5840,5840,0
20230823,160500,1007616090,5840,5840,5840,5840,0
20230823,160400,1007616090,5840,5840,5840,5840,0
20230823,160300,1007616090,5840,5840,5840,5840,0
20230823,160200,1007616090,5840,5840,5840,5840,0
20230823,160100,1007616090,5840,5840,5840,5840,0
20230823,160000,1007616090,5840,5840,5840,5840,0
20230823,155900,1007616090,5840,5840,5840,5840,0
20230823,155800,1007616090,5840,5840,5840,5840,0
20230823,155700,1007616090,5840,5840,5840,5840,0
20230823,155600,1007616090,5840,5840,5840,5840,0
20230823,155500,1007616090,5840,5840,5840,5840,0
20230823,155400,1007616090,5840,5840,5840,5840,0
20230823,155300,1007616090,5840,5840,5840,5840,3242
20230823,155200,1007616090,5840,5840,5840,5840,0
20230823,155100,1007616090,5840,5840,5840,5840,0
20230823,155000,1007616090,5840,5840,5840,5840,0
20230823,154900,1007616090,5840,5840,5840,5840,0
20230823,154800,1007616090,5840,5840,5840,5840,0
20230823,154700,1007616090,5840,5840,5840,5840,0
20230823,154600,1007616090,5840,5840,5840,5840,0
20230823,154500,1007616090,5840,5840,5840,5840,0
20230823,154400,1007616090,5840,5840,5840,5840,0
20230823,154300,1007616090,5840,5840,5840,5840,0
20230823,154200,1007616090,5840,5840,5840,5840,0
20230823,154100,1007616090,5840,5840,5840,5840,0
20230823,154000,1007616090,5840,5840,5840,5840,0
20230823,153900,1007616090,5840,5840,5840,5840,0
20230823,153800,1007616090,5840,5840,5840,5840,0
20230823,153700,1007616090,5840,5840,5840,5840,0
20230823,153600,1007616090,5840,5840,5840,5840,0
20230823,153500,1007616090,5840,5840,5840,5840,0
20230823,153400,1007616090,5840,5840,5840,5840,0
20230823,153300,1007616090,5840,5840,5840,5840,0
20230823,153200,1007616090,5840,5840,5840,5840,0
20230823,153100,1007616090,5840,5840,5840,5840,0
20230823,153000,1007616090,5840,5840,5840,5840,3242
20230823,152900,988682810,5850,5850,5850,5850,0
20230823,152800,988682810,5850,5850,5850,5850,0
20230823,152700,988682810,5850,5850,5850,5850,0
20230823,152600,988682810,5850,5850,5850,5850,0
20230823,152500,988682810,5850,5850,5850,5850,0
20230823,152400,988682810,5850,5850,5850,5850,0
20230823,152300,988682810,5850,5850,5850,5850,0
20230823,152200,988682810,5850,5850,5850,5850,0
20230823,152100,988682810,5850,5850,5850,5850,0
20230823,152000,988682810,5850,5850,5850,5850,0
20230823,151900,988682810,5850,5810,5860,5810,1106
20230823,151800,982217790,5830,5810,5840,5810,590
20230823,151700,978787030,5840,5840,5840,5840,0
20230823,151600,978787030,5840,5840,5840,5840,15
20230823,151500,978699430,5840,5840,5840,5840,218
20230823,151400,977426310,5840,5830,5840,5830,1022
20230823,151300,971462990,5810,5830,5840,5810,307
20230823,151200,969672070,5840,5840,5840,5830,100
20230823,151100,969088190,5860,5850,5860,5850,12
20230823,151000,969017880,5860,5840,5860,5840,276
20230823,150900,967406020,5850,5860,5860,5850,10
20230823,150800,967347460,5870,5840,5870,5840,1102
20230823,150700,960910510,5840,5850,5850,5840,772
20230823,150600,956402020,5850,5850,5850,5850,69
20230823,150500,955998370,5860,5860,5860,5860,279
20230823,150400,954363430,5860,5850,5860,5850,182
20230823,150300,953297790,5850,5840,5860,5840,1246
20230823,150200,946010850,5820,5820,5820,5820,119
20230823,150100,945318270,5820,5830,5840,5820,1063
20230823,150000,939130600,5840,5830,5840,5830,456
20230823,145900,936467590,5840,5840,5840,5840,107
20230823,145800,935842710,5850,5850,5850,5850,1
20230823,145700,935836860,5820,5840,5850,5820,355
20230823,145600,933768610,5840,5840,5840,5840,167
20230823,145500,932793330,5840,5830,5840,5830,441
20230823,145400,930220910,5840,5850,5850,5830,225
20230823,145300,928907010,5860,5850,5860,5850,2908
20230823,145200,911875050,5840,5840,5840,5840,1054
20230823,145100,905719690,5830,5820,5830,5800,949
20230823,145000,900197390,5820,5830,5830,5800,2340
20230823,144900,886581430,5830,5830,5830,5830,1
20230823,144800,886575600,5830,5790,5830,5790,1423
20230823,144700,878298010,5800,5800,5800,5800,0
20230823,144600,878298010,5800,5790,5800,5790,93
20230823,144500,877758750,5790,5790,5790,5790,2
20230823,144400,877747170,5760,5800,5800,5760,956
20230823,144300,872224660,5810,5810,5810,5810,0
20230823,144200,872224660,5810,5780,5810,5780,1196
20230823,144100,865295030,5780,5760,5780,5750,201
20230823,144000,864139230,5790,5790,5790,5790,0
20230823,143900,864139230,5790,5760,5790,5760,595
20230823,143800,860711430,5770,5790,5790,5770,267
20230823,143700,859170600,5770,5770,5770,5770,304
20230823,143600,857416520,5790,5790,5790,5790,100
20230823,143500,856837520,5800,5800,5800,5800,0
20230823,143400,856837520,5800,5800,5800,5800,2102
20230823,143300,844645920,5800,5800,5800,5770,1525
20230823,143200,835802420,5800,5800,5800,5800,26
20230823,143100,835651620,5790,5800,5800,5790,45
20230823,143000,835390850,5790,5790,5790,5780,547
20230823,142900,832223740,5790,5770,5790,5770,192
20230823,142800,831115460,5770,5770,5770,5770,133
20230823,142700,830348050,5760,5740,5760,5740,1756
20230823,142600,820244800,5730,5740,5740,5730,113
20230823,142500,819596220,5730,5730,5730,5730,255
20230823,142400,818135070,5730,5730,5730,5730,37
20230823,142300,817923060,5730,5720,5730,5720,286
20230823,142200,816287020,5720,5710,5720,5700,139
20230823,142100,815492880,5700,5700,5720,5700,173
20230823,142000,814506320,5700,5700,5700,5700,50
20230823,141900,814221320,5730,5730,5730,5730,0
20230823,141800,814221320,5730,5710,5730,5690,373
20230823,141700,812095200,5710,5720,5720,5710,12
20230823,141600,812026640,5750,5750,5750,5750,0
20230823,141500,812026640,5750,5750,5750,5750,564
20230823,141400,808783640,5750,5720,5750,5720,25
20230823,141300,808640610,5720,5720,5720,5720,28
20230823,141200,808480450,5750,5720,5750,5720,444
20230823,141100,805931390,5720,5720,5720,5720,0
20230823,141000,805931390,5720,5720,5720,5720,0
20230823,140900,805931390,5720,5690,5720,5680,73
20230823,140800,805516360,5730,5730,5730,5730,2702
20230823,140700,790033900,5730,5710,5730,5710,264
20230823,140600,788526440,5710,5700,5710,5660,372
20230823,140500,786411260,5710,5710,5710,5710,580
20230823,140400,783099460,5700,5700,5710,5700,425
20230823,140300,780674240,5720,5660,5720,5660,199
20230823,140200,779547720,5660,5720,5720,5660,455
20230823,140100,776970690,5720,5720,5720,5720,2
20230823,140000,776959250,5660,5680,5680,5660,211
20230823,135900,775764790,5680,5700,5730,5680,50
20230823,135800,775479770,5700,5700,5700,5700,0
20230823,135700,775479770,5700,5700,5700,5700,0
20230823,135600,775479770,5700,5700,5700,5700,0
20230823,135500,775479770,5700,5700,5700,5700,0
20230823,135400,775479770,5700,5700,5700,5700,261
20230823,135300,773992070,5700,5690,5700,5690,1736
20230823,135200,764114220,5690,5680,5690,5680,1485
20230823,135100,755672940,5680,5680,5680,5680,0
20230823,135000,755672940,5680,5680,5680,5680,0
20230823,134900,755672940,5680,5680,5680,5680,0
20230823,134800,755672940,5680,5650,5680,5630,709
20230823,134700,751679260,5690,5690,5690,5690,4
20230823,134600,751656500,5620,5660,5660,5620,503
20230823,134500,748821430,5660,5680,5680,5660,1335
20230823,134400,741255390,5690,5690,5690,5690,11
20230823,134300,741192800,5680,5680,5680,5680,513
20230823,134200,738278960,5660,5690,5690,5660,39
20230823,134100,738057710,5690,5680,5690,5680,2
20230823,134000,738046340,5680,5650,5680,5650,86
20230823,133900,737558910,5650,5680,5680,5650,102
20230823,133800,736982550,5630,5630,5630,5630,579
20230823,133700,733722780,5630,5630,5630,5630,82
20230823,133600,733261120,5690,5690,5690,5690,43
20230823,133500,733016450,5700,5660,5700,5630,3182
20230823,133400,715072870,5670,5670,5670,5660,415
20230823,133300,712722610,5700,5670,5700,5670,556
20230823,133200,709565400,5670,5700,5700,5670,829
20230823,133100,704848170,5750,5750,5750,5700,13
20230823,133000,704773470,5740,5700,5740,5700,1761
20230823,132900,694700890,5740,5760,5760,5700,252
20230823,132800,693262030,5760,5740,5760,5720,229
20230823,132700,691947420,5770,5720,5770,5720,83
20230823,132600,691472510,5720,5810,5810,5720,5496
20230823,132500,659891350,5800,5800,5800,5800,3
20230823,132400,659873950,5810,5810,5810,5810,0
20230823,132300,659873950,5810,5800,5810,5800,889
20230823,132200,654714830,5800,5800,5800,5800,300
20230823,132100,652974830,5810,5810,5810,5810,3
20230823,132000,652957400,5770,5800,5800,5770,1749
20230823,131900,642815760,5800,5780,5800,5780,27
20230823,131800,642659620,5800,5800,5800,5770,183
20230823,131700,641598280,5810,5800,5810,5770,276
20230823,131600,639997190,5810,5800,5810,5770,283
20230823,131500,638357270,5800,5810,5810,5800,42
20230823,131400,638113510,5800,5780,5810,5760,2540
20230823,131300,623452790,5830,5770,5850,5760,2279
20230823,131200,610202620,5770,5720,5770,5720,282
20230823,131100,608585020,5710,5700,5710,5700,2878
20230823,131000,592175970,5700,5710,5740,5680,2027
20230823,130900,580623040,5750,5760,5760,5710,1528
20230823,130800,571869980,5770,5740,5770,5740,383
20230823,130700,569663480,5740,5820,5820,5720,6285
20230823,130600,533294280,5820,5810,5880,5770,14357
20230823,130500,449349010,5820,5740,5820,5740,4479
20230823,130400,423457490,5740,5790,5800,5710,13409
20230823,130300,346008290,5810,5750,5840,5750,9904
20230823,130200,288642430,5760,5730,5760,5710,5322
20230823,130100,258054630,5720,5620,5720,5620,18619
20230823,130000,152251880,5620,5620,5620,5620,0
20230823,125900,152251880,5620,5620,5620,5620,0
20230823,125800,152251880,5620,5620,5620,5620,0
20230823,125700,152251880,5620,5620,5620,5620,0
20230823,125600,152251880,5620,5620,5620,5620,200
20230823,125500,151127880,5620,5620,5620,5620,0
20230823,125400,151127880,5620,5620,5620,5620,110
20230823,125300,150509680,5620,5620,5620,5620,0
20230823,125200,150509680,5620,5620,5620,5620,0
20230823,125100,150509680,5620,5620,5620,5620,0
20230823,125000,150509680,5620,5620,5620,5620,0
20230823,124900,150509680,5620,5620,5620,5620,0
20230823,124800,150509680,5620,5620,5620,5620,0
20230823,124700,150509680,5620,5620,5620,5620,0
20230823,124600,150509680,5620,5620,5620,5620,0
20230823,124500,150509680,5620,5620,5620,5620,200
20230823,124400,149385680,5620,5620,5620,5620,55
20230823,124300,149076580,5620,5620,5620,5620,0
20230823,124200,149076580,5620,5620,5620,5620,0
20230823,124100,149076580,5620,5620,5620,5620,0
20230823,124000,149076580,5620,5620,5620,5620,0
20230823,123900,149076580,5620,5620,5620,5620,500
20230823,123800,146266580,5620,5620,5620,5620,0
20230823,123700,146266580,5620,5620,5620,5620,0
20230823,123600,146266580,5620,5620,5620,5620,0
20230823,123500,146266580,5620,5620,5620,5620,54
20230823,123400,145963100,5620,5620,5620,5620,0
20230823,123300,145963100,5620,5620,5620,5620,471
20230823,123200,143316080,5620,5620,5620,5620,700
20230823,123100,139382080,5620,5600,5620,5600,500
20230823,123000,136572420,5610,5610,5620,5610,1010
20230823,122900,130896380,5610,5610,5610,5610,205
20230823,122800,129746330,5620,5620,5620,5620,0
20230823,122700,129746330,5620,5620,5620,5620,0
20230823,122600,129746330,5620,5620,5620,5620,0
20230823,122500,129746330,5620,5620,5620,5620,0
20230823,122400,129746330,5620,5600,5620,5600,15
20230823,122300,129662190,5610,5600,5610,5600,5
20230823,122200,129634180,5610,5610,5610,5610,100
20230823,122100,129073180,5610,5610,5610,5610,0
20230823,122000,129073180,5610,5610,5610,5610,26
20230823,121900,128927320,5610,5610,5610,5610,0
20230823,121800,128927320,5610,5610,5610,5610,0
20230823,121700,128927320,5610,5600,5610,5600,2
20230823,121600,128916110,5610,5610,5610,5610,0
20230823,121500,128916110,5610,5600,5610,5600,11
20230823,121400,128854430,5580,5580,5580,5580,124
20230823,121300,128162510,5610,5610,5610,5610,0
20230823,121200,128162510,5610,5600,5610,5600,100
20230823,121100,127601600,5610,5600,5610,5600,150
20230823,121000,126760800,5610,5610,5610,5610,0
20230823,120900,126760800,5610,5600,5610,5600,100
20230823,120800,126200600,5610,5590,5610,5590,53
20230823,120700,125903510,5590,5590,5590,5590,49
20230823,120600,125629600,5590,5600,5600,5580,167
20230823,120500,124694860,5580,5580,5580,5580,50
20230823,120400,124415860,5610,5570,5610,5570,351
20230823,120300,122451790,5570,5570,5570,5570,0
20230823,120200,122451790,5570,5570,5570,5570,0
20230823,120100,122451790,5570,5570,5570,5570,0
20230823,120000,122451790,5570,5520,5570,5520,21
20230823,115900,122335820,5570,5570,5570,5570,1
20230823,115800,122330250,5530,5530,5530,5530,36
20230823,115700,122131170,5530,5530,5530,5530,31
20230823,115600,121959740,5530,5530,5530,5530,633
20230823,115500,118459250,5590,5590,5590,5590,0
20230823,115400,118459250,5590,5590,5590,5590,0
20230823,115300,118459250,5590,5590,5590,5590,0
20230823,115200,118459250,5590,5590,5590,5590,0
20230823,115100,118459250,5590,5590,5590,5590,0
20230823,115000,118459250,5590,5590,5590,5590,0
20230823,114900,118459250,5590,5590,5590,5590,50
20230823,114800,118179750,5600,5600,5600,5600,5
20230823,114700,118151750,5600,5600,5600,5600,0
20230823,114600,118151750,5600,5600,5600,5600,0
20230823,114500,118151750,5600,5600,5600,5600,0
20230823,114400,118151750,5600,5600,5600,5600,0
20230823,114300,118151750,5600,5600,5600,5600,1
20230823,114200,118146150,5600,5600,5600,5600,159
20230823,114100,117255750,5600,5560,5600,5560,5
20230823,114000,117227910,5560,5560,5560,5560,1
20230823,113900,117222350,5560,5560,5560,5560,0
20230823,113800,117222350,5560,5560,5560,5560,4
20230823,113700,117200110,5560,5560,5560,5560,1
20230823,113600,117194550,5560,5560,5560,5560,1
20230823,113500,117188990,5550,5550,5550,5550,228
20230823,113400,115923590,5560,5560,5560,5560,1500
20230823,113300,107583590,5610,5610,5610,5610,0
20230823,113200,107583590,5610,5600,5610,5600,502
20230823,113100,104768240,5560,5580,5580,5560,485
20230823,113000,102066340,5600,5600,5600,5600,0
20230823,112900,102066340,5600,5590,5600,5590,31
20230823,112800,101893040,5590,5600,5600,5590,377
20230823,112700,99782840,5610,5610,5610,5610,0
20230823,112600,99782840,5610,5610,5610,5610,0
20230823,112500,99782840,5610,5610,5610,5610,0
20230823,112400,99782840,5610,5610,5610,5610,0
20230823,112300,99782840,5610,5610,5610,5610,0
20230823,112200,99782840,5610,5610,5610,5610,5
20230823,112100,99754790,5620,5620,5620,5620,0
20230823,112000,99754790,5620,5620,5620,5620,0
20230823,111900,99754790,5620,5620,5620,5620,0
20230823,111800,99754790,5620,5620,5620,5620,0
20230823,111700,99754790,5620,5620,5620,5620,2
20230823,111600,99743550,5620,5620,5620,5620,28
20230823,111500,99586190,5610,5600,5610,5600,178
20230823,111400,98588330,5600,5600,5600,5600,208
20230823,111300,97423530,5600,5600,5600,5600,0
20230823,111200,97423530,5600,5600,5600,5600,30
20230823,111100,97255530,5620,5620,5620,5620,19
20230823,111000,97148750,5620,5600,5620,5600,211
20230823,110900,95966930,5590,5590,5590,5590,230
20230823,110800,94681230,5600,5600,5600,5600,400
20230823,110700,92441230,5610,5610,5610,5610,0
20230823,110600,92441230,5610,5610,5610,5610,20
20230823,110500,92329030,5600,5600,5600,5600,485
20230823,110400,89613030,5600,5600,5600,5600,0
20230823,110300,89613030,5600,5600,5600,5600,186
20230823,110200,88571430,5600,5600,5600,5600,450
20230823,110100,86051430,5600,5600,5600,5600,0
20230823,110000,86051430,5600,5600,5600,5600,0
20230823,105900,86051430,5600,5600,5600,5600,1
20230823,105800,86045830,5560,5580,5600,5560,40
20230823,105700,85823140,5580,5580,5580,5580,0
20230823,105600,85823140,5580,5580,5580,5580,0
20230823,105500,85823140,5580,5580,5580,5580,0
20230823,105400,85823140,5580,5580,5580,5580,0
20230823,105300,85823140,5580,5580,5580,5580,2
20230823,105200,85811980,5600,5570,5600,5570,2878
20230823,105100,69720830,5570,5550,5570,5550,1429
20230823,105000,61778630,5550,5550,5550,5550,0
20230823,104900,61778630,5550,5550,5550,5550,0
20230823,104800,61778630,5550,5550,5550,5550,0
20230823,104700,61778630,5550,5550,5550,5550,0
20230823,104600,61778630,5550,5550,5550,5550,2
20230823,104500,61767530,5570,5570,5570,5570,0
20230823,104400,61767530,5570,5570,5570,5570,0
20230823,104300,61767530,5570,5570,5570,5570,0
20230823,104200,61767530,5570,5550,5570,5550,18
20230823,104100,61667510,5550,5550,5550,5550,7
20230823,104000,61628660,5550,5550,5550,5550,298
20230823,103900,59974760,5570,5570,5570,5570,0
20230823,103800,59974760,5570,5570,5570,5570,0
20230823,103700,59974760,5570,5570,5570,5570,3
20230823,103600,59958050,5570,5580,5580,5570,64
20230823,103500,59601020,5570,5570,5570,5570,0
20230823,103400,59601020,5570,5570,5570,5570,7
20230823,103300,59562030,5580,5580,5580,5580,0
20230823,103200,59562030,5580,5570,5580,5570,4
20230823,103100,59539740,5570,5570,5570,5570,28
20230823,103000,59383780,5570,5570,5570,5570,0
20230823,102900,59383780,5570,5570,5570,5570,0
20230823,102800,59383780,5570,5570,5570,5570,1
20230823,102700,59378210,5570,5570,5570,5570,1
20230823,102600,59372640,5580,5580,5580,5570,39
20230823,102500,59155030,5570,5570,5570,5570,0
20230823,102400,59155030,5570,5570,5570,5570,1
20230823,102300,59149460,5580,5580,5580,5580,0
20230823,102200,59149460,5580,5580,5580,5580,0
20230823,102100,59149460,5580,5580,5580,5580,0
20230823,102000,59149460,5580,5580,5580,5580,0
20230823,101900,59149460,5580,5580,5580,5580,0
20230823,101800,59149460,5580,5580,5580,5580,0
20230823,101700,59149460,5580,5580,5580,5580,0
20230823,101600,59149460,5580,5580,5580,5580,0
20230823,101500,59149460,5580,5580,5580,5580,0
20230823,101400,59149460,5580,5580,5580,5580,31
20230823,101300,58976480,5580,5580,5580,5580,11
20230823,101200,58915100,5550,5550,5550,5550,4
20230823,101100,58892900,5590,5590,5590,5590,0
20230823,101000,58892900,5590,5540,5590,5540,623
20230823,100900,55438240,5560,5560,5560,5560,108
20230823,100800,54837760,5590,5590,5590,5590,0
20230823,100700,54837760,5590,5590,5590,5590,0
20230823,100600,54837760,5590,5580,5590,5580,436
20230823,100500,52400580,5590,5580,5590,5580,180
20230823,100400,51394850,5590,5590,5590,5590,0
20230823,100300,51394850,5590,5590,5590,5590,0
20230823,100200,51394850,5590,5580,5590,5580,250
20230823,100100,49997780,5580,5570,5580,5570,41
20230823,100000,49769160,5560,5560,5560,5560,0
20230823,095900,49769160,5560,5560,5580,5560,71
20230823,095800,49374380,5580,5580,5580,5580,0
20230823,095700,49374380,5580,5570,5580,5570,250
20230823,095600,47980530,5570,5560,5570,5560,510
20230823,095500,45139930,5560,5540,5560,5540,1432
20230823,095400,37186040,5540,5540,5540,5540,0
20230823,095300,37186040,5540,5540,5540,5540,10
20230823,095200,37130640,5540,5540,5540,5540,18
20230823,095100,37030920,5550,5550,5550,5550,81
20230823,095000,36581370,5540,5510,5550,5510,629
20230823,094900,33092270,5510,5510,5510,5510,14
20230823,094800,33015130,5500,5490,5500,5490,3840
20230823,094700,11898480,5460,5460,5460,5460,0
20230823,094600,11898480,5460,5460,5460,5460,0
20230823,094500,11898480,5460,5460,5460,5460,0
20230823,094400,11898480,5460,5460,5460,5460,0
20230823,094300,11898480,5460,5460,5460,5460,0
20230823,094200,11898480,5460,5460,5460,5460,34
20230823,094100,11712840,5490,5490,5490,5490,0
20230823,094000,11712840,5490,5490,5490,5490,1
20230823,093900,11707350,5490,5490,5490,5490,10
20230823,093800,11652450,5490,5490,5490,5490,489
20230823,093700,8967840,5490,5490,5490,5490,0
20230823,093600,8967840,5490,5490,5490,5490,0
20230823,093500,8967840,5490,5490,5490,5490,0
20230823,093400,8967840,5490,5490,5490,5490,0
20230823,093300,8967840,5490,5490,5490,5490,0
20230823,093200,8967840,5490,5490,5490,5490,0
20230823,093100,8967840,5490,5490,5490,5490,0
20230823,093000,8967840,5490,5490,5490,5490,5
20230823,092900,8940390,5490,5490,5490,5490,22
20230823,092800,8819610,5460,5460,5460,5460,0
20230823,092700,8819610,5460,5460,5460,5460,0
20230823,092600,8819610,5460,5460,5460,5460,0
20230823,092500,8819610,5460,5460,5460,5460,0
20230823,092400,8819610,5460,5460,5460,5460,0
20230823,092300,8819610,5460,5460,5460,5460,0
20230823,092200,8819610,5460,5460,5460,5460,52
20230823,092100,8535690,5500,5460,5500,5460,432
20230823,092000,6176600,5490,5490,5490,5490,0
20230823,091900,6176600,5490,5490,5490,5490,0
20230823,091800,6176600,5490,5490,5490,5490,1
20230823,091700,6171110,5460,5460,5460,5460,3
20230823,091600,6154730,5480,5480,5480,5480,11
20230823,091500,6094450,5500,5500,5500,5500,0
20230823,091400,6094450,5500,5500,5500,5500,0
20230823,091300,6094450,5500,5490,5520,5490,300
20230823,091200,4440880,5500,5500,5500,5500,0
20230823,091100,4440880,5500,5500,5500,5500,0
20230823,091000,4440880,5500,5470,5500,5470,740
20230823,090900,373290,5490,5480,5490,5480,5
20230823,090800,345850,5490,5490,5490,5490,0
20230823,090700,345850,5490,5490,5490,5490,51
20230823,090600,65860,5480,5480,5480,5480,0
20230823,090500,65860,5480,5480,5480,5480,0
20230823,090400,65860,5480,5480,5480,5480,0
20230823,090300,65860,5480,5480,5480,5480,0
20230823,090200,65860,5480,5480,5480,5480,0
20230823,090100,65860,5480,5480,5480,5480,2
20230823,090000,54900,5490,5490,5490,5490,10