KissMeData/028080/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190300,320018280,5900,5900,5900,5900,1863
20230810,190200,320018280,5900,5900,5900,5900,0
20230810,190100,320018280,5900,5900,5900,5900,0
20230810,190000,320018280,5900,5900,5900,5900,0
20230810,185900,320018280,5900,5900,5900,5900,0
20230810,185800,320018280,5900,5900,5900,5900,0
20230810,185700,320018280,5900,5900,5900,5900,0
20230810,185600,320018280,5900,5900,5900,5900,0
20230810,185500,320018280,5900,5900,5900,5900,0
20230810,185400,320018280,5900,5900,5900,5900,0
20230810,185300,320018280,5900,5900,5900,5900,0
20230810,185200,320018280,5900,5900,5900,5900,0
20230810,185100,320018280,5900,5900,5900,5900,0
20230810,185000,320018280,5900,5900,5900,5900,0
20230810,184900,320018280,5900,5900,5900,5900,0
20230810,184800,320018280,5900,5900,5900,5900,0
20230810,184700,320018280,5900,5900,5900,5900,0
20230810,184600,320018280,5900,5900,5900,5900,0
20230810,184500,320018280,5900,5900,5900,5900,0
20230810,184400,320018280,5900,5900,5900,5900,0
20230810,184300,320018280,5900,5900,5900,5900,0
20230810,184200,320018280,5900,5900,5900,5900,0
20230810,184100,320018280,5900,5900,5900,5900,0
20230810,184000,320018280,5900,5900,5900,5900,0
20230810,183900,320018280,5900,5900,5900,5900,0
20230810,183800,320018280,5900,5900,5900,5900,0
20230810,183700,320018280,5900,5900,5900,5900,0
20230810,183600,320018280,5900,5900,5900,5900,0
20230810,183500,320018280,5900,5900,5900,5900,0
20230810,183400,320018280,5900,5900,5900,5900,0
20230810,183300,320018280,5900,5900,5900,5900,1863
20230810,183200,320018280,5900,5900,5900,5900,0
20230810,183100,320018280,5900,5900,5900,5900,0
20230810,183000,320018280,5900,5900,5900,5900,0
20230810,182900,320018280,5900,5900,5900,5900,0
20230810,182800,320018280,5900,5900,5900,5900,0
20230810,182700,320018280,5900,5900,5900,5900,0
20230810,182600,320018280,5900,5900,5900,5900,0
20230810,182500,320018280,5900,5900,5900,5900,0
20230810,182400,320018280,5900,5900,5900,5900,0
20230810,182300,320018280,5900,5900,5900,5900,0
20230810,182200,320018280,5900,5900,5900,5900,0
20230810,182100,320018280,5900,5900,5900,5900,0
20230810,182000,320018280,5900,5900,5900,5900,0
20230810,181900,320018280,5900,5900,5900,5900,0
20230810,181800,320018280,5900,5900,5900,5900,0
20230810,181700,320018280,5900,5900,5900,5900,0
20230810,181600,320018280,5900,5900,5900,5900,0
20230810,181500,320018280,5900,5900,5900,5900,0
20230810,181400,320018280,5900,5900,5900,5900,0
20230810,181300,320018280,5900,5900,5900,5900,0
20230810,181200,320018280,5900,5900,5900,5900,0
20230810,181100,320018280,5900,5900,5900,5900,0
20230810,181000,320018280,5900,5900,5900,5900,0
20230810,180900,320018280,5900,5900,5900,5900,0
20230810,180800,320018280,5900,5900,5900,5900,0
20230810,180700,320018280,5900,5900,5900,5900,0
20230810,180600,320018280,5900,5900,5900,5900,0
20230810,180500,320018280,5900,5900,5900,5900,0
20230810,180400,320018280,5900,5900,5900,5900,0
20230810,180300,320018280,5900,5900,5900,5900,1863
20230810,180200,320018280,5900,5900,5900,5900,0
20230810,180100,320018280,5900,5900,5900,5900,0
20230810,180000,320018280,5900,5900,5900,5900,0
20230810,175900,320018280,5900,5900,5900,5900,0
20230810,175800,320018280,5900,5900,5900,5900,0
20230810,175700,320018280,5900,5900,5900,5900,0
20230810,175600,320018280,5900,5900,5900,5900,0
20230810,175500,320018280,5900,5900,5900,5900,0
20230810,175400,320018280,5900,5900,5900,5900,0
20230810,175300,320018280,5900,5900,5900,5900,0
20230810,175200,320018280,5900,5900,5900,5900,0
20230810,175100,320018280,5900,5900,5900,5900,0
20230810,175000,320018280,5900,5900,5900,5900,0
20230810,174900,320018280,5900,5900,5900,5900,0
20230810,174800,320018280,5900,5900,5900,5900,0
20230810,174700,320018280,5900,5900,5900,5900,0
20230810,174600,320018280,5900,5900,5900,5900,0
20230810,174500,320018280,5900,5900,5900,5900,0
20230810,174400,320018280,5900,5900,5900,5900,0
20230810,174300,320018280,5900,5900,5900,5900,0
20230810,174200,320018280,5900,5900,5900,5900,0
20230810,174100,320018280,5900,5900,5900,5900,0
20230810,174000,320018280,5900,5900,5900,5900,0
20230810,173900,320018280,5900,5900,5900,5900,0
20230810,173800,320018280,5900,5900,5900,5900,0
20230810,173700,320018280,5900,5900,5900,5900,0
20230810,173600,320018280,5900,5900,5900,5900,0
20230810,173500,320018280,5900,5900,5900,5900,0
20230810,173400,320018280,5900,5900,5900,5900,0
20230810,173300,320018280,5900,5900,5900,5900,1863
20230810,173200,320018280,5900,5900,5900,5900,0
20230810,173100,320018280,5900,5900,5900,5900,0
20230810,173000,320018280,5900,5900,5900,5900,0
20230810,172900,320018280,5900,5900,5900,5900,0
20230810,172800,320018280,5900,5900,5900,5900,0
20230810,172700,320018280,5900,5900,5900,5900,0
20230810,172600,320018280,5900,5900,5900,5900,0
20230810,172500,320018280,5900,5900,5900,5900,0
20230810,172400,320018280,5900,5900,5900,5900,0
20230810,172300,320018280,5900,5900,5900,5900,0
20230810,172200,320018280,5900,5900,5900,5900,0
20230810,172100,320018280,5900,5900,5900,5900,0
20230810,172000,320018280,5900,5900,5900,5900,0
20230810,171900,320018280,5900,5900,5900,5900,0
20230810,171800,320018280,5900,5900,5900,5900,0
20230810,171700,320018280,5900,5900,5900,5900,0
20230810,171600,320018280,5900,5900,5900,5900,0
20230810,171500,320018280,5900,5900,5900,5900,0
20230810,171400,320018280,5900,5900,5900,5900,0
20230810,171300,320018280,5900,5900,5900,5900,0
20230810,171200,320018280,5900,5900,5900,5900,0
20230810,171100,320018280,5900,5900,5900,5900,0
20230810,171000,320018280,5900,5900,5900,5900,0
20230810,170900,320018280,5900,5900,5900,5900,0
20230810,170800,320018280,5900,5900,5900,5900,0
20230810,170700,320018280,5900,5900,5900,5900,0
20230810,170600,320018280,5900,5900,5900,5900,0
20230810,170500,320018280,5900,5900,5900,5900,0
20230810,170400,320018280,5900,5900,5900,5900,0
20230810,170300,320018280,5900,5900,5900,5900,1863
20230810,170200,320018280,5900,5900,5900,5900,0
20230810,170100,320018280,5900,5900,5900,5900,0
20230810,170000,320018280,5900,5900,5900,5900,0
20230810,165900,320018280,5900,5900,5900,5900,0
20230810,165800,320018280,5900,5900,5900,5900,0
20230810,165700,320018280,5900,5900,5900,5900,0
20230810,165600,320018280,5900,5900,5900,5900,0
20230810,165500,320018280,5900,5900,5900,5900,0
20230810,165400,320018280,5900,5900,5900,5900,0
20230810,165300,320018280,5900,5900,5900,5900,0
20230810,165200,320018280,5900,5900,5900,5900,0
20230810,165100,320018280,5900,5900,5900,5900,0
20230810,165000,320018280,5900,5900,5900,5900,0
20230810,164900,320018280,5900,5900,5900,5900,0
20230810,164800,320018280,5900,5900,5900,5900,0
20230810,164700,320018280,5900,5900,5900,5900,0
20230810,164600,320018280,5900,5900,5900,5900,0
20230810,164500,320018280,5900,5900,5900,5900,0
20230810,164400,320018280,5900,5900,5900,5900,0
20230810,164300,320018280,5900,5900,5900,5900,0
20230810,164200,320018280,5900,5900,5900,5900,0
20230810,164100,320018280,5900,5900,5900,5900,0
20230810,164000,320018280,5900,5900,5900,5900,0
20230810,163900,320018280,5900,5900,5900,5900,0
20230810,163800,320018280,5900,5900,5900,5900,0
20230810,163700,320018280,5900,5900,5900,5900,0
20230810,163600,320018280,5900,5900,5900,5900,0
20230810,163500,320018280,5900,5900,5900,5900,0
20230810,163400,320018280,5900,5900,5900,5900,0
20230810,163300,320018280,5900,5900,5900,5900,1863
20230810,163200,320018280,5900,5900,5900,5900,0
20230810,163100,320018280,5900,5900,5900,5900,0
20230810,163000,320018280,5900,5900,5900,5900,0
20230810,162900,320018280,5900,5900,5900,5900,0
20230810,162800,320018280,5900,5900,5900,5900,0
20230810,162700,320018280,5900,5900,5900,5900,0
20230810,162600,320018280,5900,5900,5900,5900,0
20230810,162500,320018280,5900,5900,5900,5900,0
20230810,162400,320018280,5900,5900,5900,5900,0
20230810,162300,320018280,5900,5900,5900,5900,0
20230810,162200,320018280,5900,5900,5900,5900,0
20230810,162100,320018280,5900,5900,5900,5900,0
20230810,162000,320018280,5900,5900,5900,5900,0
20230810,161900,320018280,5900,5900,5900,5900,0
20230810,161800,320018280,5900,5900,5900,5900,0
20230810,161700,320018280,5900,5900,5900,5900,0
20230810,161600,320018280,5900,5900,5900,5900,0
20230810,161500,320018280,5900,5900,5900,5900,0
20230810,161400,320018280,5900,5900,5900,5900,0
20230810,161300,320018280,5900,5900,5900,5900,0
20230810,161200,320018280,5900,5900,5900,5900,0
20230810,161100,320018280,5900,5900,5900,5900,0
20230810,161000,320018280,5900,5900,5900,5900,0
20230810,160900,320018280,5900,5900,5900,5900,0
20230810,160800,320018280,5900,5900,5900,5900,0
20230810,160700,320018280,5900,5900,5900,5900,0
20230810,160600,320018280,5900,5900,5900,5900,0
20230810,160500,320018280,5900,5900,5900,5900,0
20230810,160400,320018280,5900,5900,5900,5900,0
20230810,160300,320018280,5900,5900,5900,5900,1863
20230810,160200,320018280,5900,5900,5900,5900,0
20230810,160100,320018280,5900,5900,5900,5900,0
20230810,160000,320018280,5900,5900,5900,5900,0
20230810,155900,320018280,5900,5900,5900,5900,0
20230810,155800,320018280,5900,5900,5900,5900,0
20230810,155700,320018280,5900,5900,5900,5900,0
20230810,155600,320018280,5900,5900,5900,5900,0
20230810,155500,320018280,5900,5900,5900,5900,0
20230810,155400,320018280,5900,5900,5900,5900,0
20230810,155300,320018280,5900,5900,5900,5900,0
20230810,155200,320018280,5900,5900,5900,5900,0
20230810,155100,320018280,5900,5900,5900,5900,0
20230810,155000,320018280,5900,5900,5900,5900,0
20230810,154900,320018280,5900,5900,5900,5900,0
20230810,154800,320018280,5900,5900,5900,5900,0
20230810,154700,320018280,5900,5900,5900,5900,0
20230810,154600,320018280,5900,5900,5900,5900,0
20230810,154500,320018280,5900,5900,5900,5900,0
20230810,154400,320018280,5900,5900,5900,5900,0
20230810,154300,320018280,5900,5900,5900,5900,0
20230810,154200,320018280,5900,5900,5900,5900,0
20230810,154100,320018280,5900,5900,5900,5900,0
20230810,154000,320018280,5900,5900,5900,5900,0
20230810,153900,320018280,5900,5900,5900,5900,0
20230810,153800,320018280,5900,5900,5900,5900,0
20230810,153700,320018280,5900,5900,5900,5900,0
20230810,153600,320018280,5900,5900,5900,5900,0
20230810,153500,320018280,5900,5900,5900,5900,0
20230810,153400,320018280,5900,5900,5900,5900,0
20230810,153300,320018280,5900,5900,5900,5900,1863
20230810,153200,320018280,5900,5900,5900,5900,0
20230810,153100,320018280,5900,5900,5900,5900,0
20230810,153000,320018280,5900,5900,5900,5900,1863
20230810,152900,309026580,5900,5900,5900,5900,0
20230810,152800,309026580,5900,5900,5900,5900,0
20230810,152700,309026580,5900,5900,5900,5900,0
20230810,152600,309026580,5900,5900,5900,5900,0
20230810,152500,309026580,5900,5900,5900,5900,0
20230810,152400,309026580,5900,5900,5900,5900,0
20230810,152300,309026580,5900,5900,5900,5900,0
20230810,152200,309026580,5900,5900,5900,5900,0
20230810,152100,309026580,5900,5900,5900,5900,0
20230810,152000,309026580,5900,5900,5900,5900,0
20230810,151900,309026580,5900,5900,5900,5900,0
20230810,151800,309026580,5900,5900,5900,5900,0
20230810,151700,309026580,5900,5900,5900,5900,10
20230810,151600,308967580,5890,5910,5910,5890,201
20230810,151500,307783670,5890,5890,5890,5890,17
20230810,151400,307683540,5890,5910,5910,5890,220
20230810,151300,306387340,5910,5890,5910,5890,655
20230810,151200,302523390,5890,5890,5890,5890,1
20230810,151100,302517500,5890,5890,5890,5890,780
20230810,151000,297923300,5890,5890,5890,5890,154
20230810,150900,297016240,5900,5900,5900,5900,20
20230810,150800,296898240,5900,5900,5900,5900,320
20230810,150700,295010240,5900,5890,5900,5890,21
20230810,150600,294886530,5890,5900,5900,5890,518
20230810,150500,291830510,5900,5900,5900,5900,21
20230810,150400,291706610,5900,5910,5910,5900,23
20230810,150300,291570690,5910,5910,5910,5910,5
20230810,150200,291541140,5910,5910,5910,5910,5
20230810,150100,291511590,5900,5920,5920,5900,11
20230810,150000,291446670,5920,5920,5920,5920,0
20230810,145900,291446670,5920,5920,5920,5920,0
20230810,145800,291446670,5920,5920,5920,5920,1
20230810,145700,291440750,5900,5900,5900,5900,17
20230810,145600,291340450,5930,5930,5930,5930,0
20230810,145500,291340450,5930,5930,5930,5930,1
20230810,145400,291334520,5890,5900,5930,5890,327
20230810,145300,289404540,5900,5900,5900,5900,0
20230810,145200,289404540,5900,5900,5900,5900,0
20230810,145100,289404540,5900,5900,5900,5900,2
20230810,145000,289392740,5890,5890,5890,5890,0
20230810,144900,289392740,5890,5890,5890,5890,77
20230810,144800,288939210,5890,5890,5890,5890,1
20230810,144700,288933320,5880,5880,5880,5880,0
20230810,144600,288933320,5880,5880,5880,5880,0
20230810,144500,288933320,5880,5880,5880,5880,145
20230810,144400,288080720,5880,5890,5890,5880,623
20230810,144300,284415480,5880,5890,5890,5880,142
20230810,144200,283580370,5880,5880,5880,5880,0
20230810,144100,283580370,5880,5880,5880,5880,1015
20230810,144000,277612170,5880,5890,5890,5880,37
20230810,143900,277394600,5880,5880,5880,5880,0
20230810,143800,277394600,5880,5880,5880,5880,174
20230810,143700,276371480,5880,5880,5880,5880,37
20230810,143600,276153920,5880,5880,5880,5880,35
20230810,143500,275948120,5880,5880,5880,5880,9
20230810,143400,275895200,5880,5880,5880,5880,2
20230810,143300,275883440,5880,5880,5880,5880,50
20230810,143200,275589440,5880,5880,5880,5880,150
20230810,143100,274707440,5880,5880,5880,5880,10
20230810,143000,274648640,5880,5880,5880,5880,80
20230810,142900,274178240,5890,5880,5890,5880,1643
20230810,142800,264517380,5880,5890,5890,5880,501
20230810,142700,261571000,5880,5880,5880,5880,50
20230810,142600,261277000,5890,5890,5890,5890,0
20230810,142500,261277000,5890,5890,5890,5890,0
20230810,142400,261277000,5890,5890,5890,5890,1
20230810,142300,261271110,5880,5880,5880,5880,0
20230810,142200,261271110,5880,5880,5880,5880,0
20230810,142100,261271110,5880,5880,5880,5880,0
20230810,142000,261271110,5880,5880,5880,5880,0
20230810,141900,261271110,5880,5880,5880,5880,0
20230810,141800,261271110,5880,5880,5880,5880,0
20230810,141700,261271110,5880,5880,5880,5880,380
20230810,141600,259036710,5880,5880,5880,5880,103
20230810,141500,258431070,5890,5890,5890,5890,0
20230810,141400,258431070,5890,5890,5890,5890,0
20230810,141300,258431070,5890,5890,5890,5890,10
20230810,141200,258372170,5900,5890,5900,5890,14
20230810,141100,258289620,5890,5890,5890,5890,18
20230810,141000,258183600,5890,5890,5890,5890,0
20230810,140900,258183600,5890,5890,5890,5890,79
20230810,140800,257718290,5890,5890,5890,5890,0
20230810,140700,257718290,5890,5890,5890,5890,3
20230810,140600,257700620,5890,5890,5890,5890,0
20230810,140500,257700620,5890,5890,5890,5890,0
20230810,140400,257700620,5890,5890,5890,5890,0
20230810,140300,257700620,5890,5890,5890,5890,0
20230810,140200,257700620,5890,5890,5890,5890,0
20230810,140100,257700620,5890,5900,5900,5890,489
20230810,140000,254815570,5900,5900,5900,5900,1
20230810,135900,254809670,5910,5910,5910,5910,1
20230810,135800,254803760,5890,5890,5890,5890,16
20230810,135700,254709520,5890,5890,5890,5890,0
20230810,135600,254709520,5890,5890,5890,5890,1
20230810,135500,254703630,5900,5900,5900,5900,0
20230810,135400,254703630,5900,5900,5900,5900,0
20230810,135300,254703630,5900,5900,5900,5900,10
20230810,135200,254644630,5900,5900,5900,5900,100
20230810,135100,254054630,5900,5900,5900,5900,1
20230810,135000,254048730,5900,5900,5900,5900,0
20230810,134900,254048730,5900,5890,5900,5890,20
20230810,134800,253930870,5890,5890,5890,5890,5
20230810,134700,253901420,5890,5890,5890,5890,67
20230810,134600,253506790,5870,5870,5870,5870,0
20230810,134500,253506790,5870,5870,5870,5870,0
20230810,134400,253506790,5870,5870,5870,5870,0
20230810,134300,253506790,5870,5870,5870,5870,0
20230810,134200,253506790,5870,5870,5870,5870,0
20230810,134100,253506790,5870,5870,5870,5870,300
20230810,134000,251745790,5880,5880,5880,5880,0
20230810,133900,251745790,5880,5880,5880,5880,2
20230810,133800,251734030,5890,5890,5890,5890,0
20230810,133700,251734030,5890,5890,5890,5890,0
20230810,133600,251734030,5890,5890,5890,5890,0
20230810,133500,251734030,5890,5890,5890,5890,10
20230810,133400,251675130,5890,5890,5890,5890,0
20230810,133300,251675130,5890,5880,5890,5860,1501
20230810,133200,242874530,5890,5890,5890,5890,10
20230810,133100,242815630,5890,5890,5890,5890,0
20230810,133000,242815630,5890,5890,5890,5890,0
20230810,132900,242815630,5890,5890,5890,5890,20
20230810,132800,242697830,5890,5890,5890,5890,0
20230810,132700,242697830,5890,5890,5890,5890,100
20230810,132600,242108830,5880,5880,5880,5880,18
20230810,132500,242002990,5880,5880,5880,5880,10
20230810,132400,241944190,5880,5880,5880,5880,130
20230810,132300,241179790,5880,5880,5880,5880,30
20230810,132200,241003390,5870,5870,5870,5870,0
20230810,132100,241003390,5870,5870,5870,5870,0
20230810,132000,241003390,5870,5880,5880,5870,125
20230810,131900,240268540,5880,5860,5880,5860,120
20230810,131800,239564940,5860,5880,5890,5860,304
20230810,131700,237780470,5890,5880,5900,5880,77
20230810,131600,237327630,5870,5870,5870,5870,0
20230810,131500,237327630,5870,5870,5870,5870,0
20230810,131400,237327630,5870,5870,5870,5870,0
20230810,131300,237327630,5870,5870,5870,5870,0
20230810,131200,237327630,5870,5870,5870,5870,0
20230810,131100,237327630,5870,5870,5870,5870,0
20230810,131000,237327630,5870,5870,5870,5870,10
20230810,130900,237268930,5900,5900,5900,5900,0
20230810,130800,237268930,5900,5900,5900,5900,0
20230810,130700,237268930,5900,5900,5900,5900,0
20230810,130600,237268930,5900,5900,5900,5900,15
20230810,130500,237180430,5910,5910,5910,5910,0
20230810,130400,237180430,5910,5910,5910,5910,0
20230810,130300,237180430,5910,5860,5910,5860,414
20230810,130200,234750650,5870,5870,5870,5870,0
20230810,130100,234750650,5870,5870,5870,5870,131
20230810,130000,233981680,5870,5870,5870,5870,100
20230810,125900,233394680,5870,5870,5870,5870,0
20230810,125800,233394680,5870,5870,5870,5870,4
20230810,125700,233371200,5870,5870,5870,5870,10
20230810,125600,233312500,5870,5870,5870,5870,0
20230810,125500,233312500,5870,5870,5870,5870,0
20230810,125400,233312500,5870,5870,5870,5870,236
20230810,125300,231927180,5880,5880,5880,5880,0
20230810,125200,231927180,5880,5880,5880,5880,0
20230810,125100,231927180,5880,5880,5880,5880,0
20230810,125000,231927180,5880,5880,5880,5880,25
20230810,124900,231780180,5880,5880,5880,5880,11
20230810,124800,231715500,5880,5880,5880,5880,21
20230810,124700,231592020,5890,5890,5890,5890,0
20230810,124600,231592020,5890,5890,5890,5890,15
20230810,124500,231503670,5890,5890,5890,5890,0
20230810,124400,231503670,5890,5870,5890,5870,615
20230810,124300,227889420,5890,5890,5890,5890,3
20230810,124200,227871750,5890,5890,5890,5890,10
20230810,124100,227812850,5890,5890,5890,5890,0
20230810,124000,227812850,5890,5890,5890,5890,2
20230810,123900,227801070,5890,5890,5890,5890,10
20230810,123800,227742170,5870,5870,5870,5870,0
20230810,123700,227742170,5870,5870,5870,5870,0
20230810,123600,227742170,5870,5870,5870,5870,0
20230810,123500,227742170,5870,5870,5870,5870,91
20230810,123400,227208000,5870,5870,5870,5870,0
20230810,123300,227208000,5870,5870,5870,5870,0
20230810,123200,227208000,5870,5870,5870,5870,0
20230810,123100,227208000,5870,5870,5870,5870,423
20230810,123000,224724990,5880,5880,5880,5880,116
20230810,122900,224042910,5880,5880,5880,5880,0
20230810,122800,224042910,5880,5880,5880,5880,0
20230810,122700,224042910,5880,5890,5890,5880,284
20230810,122600,222370510,5890,5890,5890,5890,0
20230810,122500,222370510,5890,5890,5890,5890,83
20230810,122400,221881640,5890,5890,5890,5890,0
20230810,122300,221881640,5890,5890,5890,5890,0
20230810,122200,221881640,5890,5890,5890,5890,0
20230810,122100,221881640,5890,5890,5890,5890,15
20230810,122000,221793290,5870,5870,5870,5870,60
20230810,121900,221441090,5870,5870,5870,5870,88
20230810,121800,220924530,5860,5890,5890,5860,863
20230810,121700,215853530,5900,5900,5900,5900,0
20230810,121600,215853530,5900,5900,5900,5900,0
20230810,121500,215853530,5900,5900,5900,5900,100
20230810,121400,215263530,5910,5910,5910,5910,31
20230810,121300,215080320,5870,5870,5870,5870,221
20230810,121200,213783050,5870,5880,5880,5870,1566
20230810,121100,204585490,5890,5890,5890,5890,2
20230810,121000,204573710,5890,5890,5890,5890,0
20230810,120900,204573710,5890,5890,5890,5890,0
20230810,120800,204573710,5890,5890,5890,5890,377
20230810,120700,202353180,5890,5890,5890,5890,0
20230810,120600,202353180,5890,5890,5890,5890,36
20230810,120500,202141140,5890,5890,5890,5890,0
20230810,120400,202141140,5890,5900,5900,5890,63
20230810,120300,201769530,5900,5900,5900,5900,0
20230810,120200,201769530,5900,5900,5900,5900,0
20230810,120100,201769530,5900,5900,5900,5900,1020
20230810,120000,195751530,5910,5910,5910,5910,0
20230810,115900,195751530,5910,5910,5910,5910,31
20230810,115800,195568320,5910,5910,5910,5910,49
20230810,115700,195278730,5910,5910,5910,5910,0
20230810,115600,195278730,5910,5910,5910,5910,10
20230810,115500,195219630,5910,5910,5910,5910,1
20230810,115400,195213720,5910,5910,5910,5910,6
20230810,115300,195178260,5910,5910,5910,5910,34
20230810,115200,194977320,5910,5910,5910,5910,245
20230810,115100,193529370,5910,5910,5910,5910,61
20230810,115000,193168860,5910,5910,5910,5910,0
20230810,114900,193168860,5910,5910,5910,5910,6
20230810,114800,193133400,5910,5910,5910,5910,1
20230810,114700,193127490,5890,5890,5890,5890,0
20230810,114600,193127490,5890,5890,5890,5890,0
20230810,114500,193127490,5890,5890,5890,5890,0
20230810,114400,193127490,5890,5900,5900,5890,26
20230810,114300,192974270,5890,5890,5890,5890,0
20230810,114200,192974270,5890,5900,5900,5890,207
20230810,114100,191755030,5900,5900,5900,5900,0
20230810,114000,191755030,5900,5900,5900,5900,9
20230810,113900,191701930,5890,5890,5890,5890,0
20230810,113800,191701930,5890,5890,5890,5890,0
20230810,113700,191701930,5890,5890,5890,5890,20
20230810,113600,191584130,5890,5890,5900,5890,330
20230810,113500,189640420,5880,5880,5880,5880,0
20230810,113400,189640420,5880,5880,5880,5880,0
20230810,113300,189640420,5880,5880,5880,5880,0
20230810,113200,189640420,5880,5910,5910,5880,167
20230810,113100,188657320,5910,5910,5910,5910,0
20230810,113000,188657320,5910,5910,5910,5910,5
20230810,112900,188627770,5910,5910,5910,5910,601
20230810,112800,185075860,5910,5910,5910,5910,50
20230810,112700,184780360,5910,5910,5910,5910,0
20230810,112600,184780360,5910,5910,5910,5910,10
20230810,112500,184721260,5910,5910,5910,5910,7
20230810,112400,184679890,5910,5910,5910,5910,0
20230810,112300,184679890,5910,5910,5910,5910,200
20230810,112200,183497890,5910,5910,5910,5910,100
20230810,112100,182906890,5910,5910,5910,5910,0
20230810,112000,182906890,5910,5910,5910,5910,0
20230810,111900,182906890,5910,5910,5910,5910,0
20230810,111800,182906890,5910,5910,5910,5910,1
20230810,111700,182900980,5910,5910,5910,5910,0
20230810,111600,182900980,5910,5880,5910,5880,27
20230810,111500,182741920,5870,5870,5870,5870,0
20230810,111400,182741920,5870,5900,5900,5870,2012
20230810,111300,170914550,5900,5900,5900,5900,0
20230810,111200,170914550,5900,5900,5900,5900,298
20230810,111100,169156350,5900,5900,5900,5900,0
20230810,111000,169156350,5900,5900,5900,5900,0
20230810,110900,169156350,5900,5900,5900,5900,0
20230810,110800,169156350,5900,5900,5900,5900,0
20230810,110700,169156350,5900,5900,5900,5900,6
20230810,110600,169120950,5920,5920,5920,5920,0
20230810,110500,169120950,5920,5900,5920,5900,21
20230810,110400,168996650,5900,5900,5900,5900,0
20230810,110300,168996650,5900,5900,5900,5900,0
20230810,110200,168996650,5900,5900,5900,5900,0
20230810,110100,168996650,5900,5900,5900,5900,0
20230810,110000,168996650,5900,5900,5900,5900,0
20230810,105900,168996650,5900,5900,5900,5900,26
20230810,105800,168843250,5910,5910,5910,5910,0
20230810,105700,168843250,5910,5910,5910,5910,0
20230810,105600,168843250,5910,5910,5910,5910,3
20230810,105500,168825520,5910,5920,5920,5910,111
20230810,105400,168168770,5920,5930,5930,5920,210
20230810,105300,166925470,5930,5930,5930,5930,3
20230810,105200,166907680,5920,5920,5920,5920,433
20230810,105100,164344320,5920,5920,5920,5920,30
20230810,105000,164166720,5920,5920,5920,5920,0
20230810,104900,164166720,5920,5920,5920,5920,12
20230810,104800,164095680,5900,5900,5900,5900,16
20230810,104700,164001280,5900,5900,5900,5900,0
20230810,104600,164001280,5900,5900,5900,5900,30
20230810,104500,163824280,5920,5920,5920,5920,0
20230810,104400,163824280,5920,5920,5920,5920,10
20230810,104300,163765080,5920,5920,5920,5920,6
20230810,104200,163729560,5900,5900,5900,5900,0
20230810,104100,163729560,5900,5920,5920,5900,424
20230810,104000,161227480,5910,5910,5910,5910,10
20230810,103900,161168380,5900,5900,5900,5900,104
20230810,103800,160554780,5900,5900,5900,5900,3
20230810,103700,160537080,5900,5900,5900,5900,0
20230810,103600,160537080,5900,5900,5900,5900,0
20230810,103500,160537080,5900,5900,5900,5900,63
20230810,103400,160165380,5900,5900,5900,5900,10
20230810,103300,160106380,5890,5890,5890,5890,60
20230810,103200,159752980,5890,5900,5900,5890,122
20230810,103100,159033580,5900,5880,5900,5880,402
20230810,103000,156669420,5880,5880,5880,5880,0
20230810,102900,156669420,5880,5880,5880,5880,86
20230810,102800,156163740,5870,5880,5880,5870,55
20230810,102700,155840860,5880,5880,5880,5880,16
20230810,102600,155746780,5880,5870,5880,5870,26
20230810,102500,155594120,5870,5880,5880,5870,674
20230810,102400,151636350,5890,5890,5890,5880,1301
20230810,102300,143985460,5880,5890,5890,5880,200
20230810,102200,142809270,5900,5900,5900,5900,584
20230810,102100,139363670,5900,5900,5900,5900,0
20230810,102000,139363670,5900,5900,5900,5900,2
20230810,101900,139351870,5900,5900,5900,5900,0
20230810,101800,139351870,5900,5900,5900,5900,0
20230810,101700,139351870,5900,5910,5910,5900,200
20230810,101600,138171390,5910,5910,5910,5910,354
20230810,101500,136079250,5900,5900,5900,5900,0
20230810,101400,136079250,5900,5900,5900,5900,0
20230810,101300,136079250,5900,5900,5900,5900,4
20230810,101200,136055650,5900,5900,5900,5900,23
20230810,101100,135919950,5900,5900,5900,5900,0
20230810,101000,135919950,5900,5900,5900,5900,1
20230810,100900,135914050,5900,5900,5900,5900,0
20230810,100800,135914050,5900,5900,5900,5900,100
20230810,100700,135324050,5900,5900,5900,5900,0
20230810,100600,135324050,5900,5880,5900,5880,1002
20230810,100500,129432250,5880,5900,5900,5880,579
20230810,100400,126023210,5890,5890,5900,5890,514
20230810,100300,122995400,5890,5910,5910,5890,435
20230810,100200,120432030,5890,5910,5910,5890,2268
20230810,100100,107056180,5910,5920,5920,5910,618
20230810,100000,103403300,5920,5920,5920,5920,0
20230810,095900,103403300,5920,5920,5920,5920,10
20230810,095800,103344100,5910,5910,5910,5910,124
20230810,095700,102611260,5910,5910,5910,5910,210
20230810,095600,101370160,5910,5910,5910,5910,55
20230810,095500,101045110,5900,5900,5900,5890,303
20230810,095400,99258650,5910,5910,5910,5910,6
20230810,095300,99223190,5910,5910,5910,5910,0
20230810,095200,99223190,5910,5910,5910,5910,0
20230810,095100,99223190,5910,5910,5910,5910,10
20230810,095000,99164090,5910,5910,5910,5910,20
20230810,094900,99045890,5880,5880,5880,5880,0
20230810,094800,99045890,5880,5870,5880,5870,765
20230810,094700,94548440,5870,5870,5870,5870,215
20230810,094600,93286390,5870,5880,5880,5870,638
20230810,094500,89540230,5880,5880,5880,5880,154
20230810,094400,88634710,5880,5910,5910,5880,1526
20230810,094300,79634940,5900,5920,5920,5900,25
20230810,094200,79487240,5920,5910,5920,5910,175
20230810,094100,78451290,5910,5910,5910,5910,0
20230810,094000,78451290,5910,5910,5930,5900,1235
20230810,093900,71147470,5920,5920,5920,5920,180
20230810,093800,70081870,5940,5940,5940,5940,23
20230810,093700,69945250,5940,5940,5940,5940,11
20230810,093600,69879910,5940,5910,5940,5910,181
20230810,093500,68808770,5920,5920,5920,5920,0
20230810,093400,68808770,5920,5920,5920,5920,5
20230810,093300,68779170,5920,5920,5920,5920,50
20230810,093200,68483170,5920,5920,5920,5920,80
20230810,093100,68009570,5910,5910,5910,5910,0
20230810,093000,68009570,5910,5920,5920,5910,77
20230810,092900,67554490,5920,5930,5930,5920,1565
20230810,092800,58280830,5950,5950,5950,5950,20
20230810,092700,58161830,5950,5950,5950,5950,12
20230810,092600,58090430,5950,5930,5950,5930,97
20230810,092500,57513580,5930,5930,5930,5930,316
20230810,092400,55639700,5930,5990,5990,5930,4826
20230810,092300,26884480,5990,5990,5990,5990,0
20230810,092200,26884480,5990,5970,5990,5970,25
20230810,092100,26735030,5960,5960,5960,5960,0
20230810,092000,26735030,5960,5960,5960,5960,0
20230810,091900,26735030,5960,5960,5960,5960,0
20230810,091800,26735030,5960,5990,5990,5960,33
20230810,091700,26537450,5960,5970,5970,5960,118
20230810,091600,25834160,5970,5970,5970,5970,0
20230810,091500,25834160,5970,5970,5970,5970,0
20230810,091400,25834160,5970,5970,5970,5970,400
20230810,091300,23446160,5990,5990,5990,5990,0
20230810,091200,23446160,5990,5990,5990,5990,0
20230810,091100,23446160,5990,5990,5990,5990,1
20230810,091000,23440170,5960,5970,5970,5960,200
20230810,090900,22247380,5970,5970,5970,5970,100
20230810,090800,21650380,5970,5970,5970,5970,528
20230810,090700,18498220,5970,5970,5970,5970,1
20230810,090600,18492250,5960,5960,5960,5960,0
20230810,090500,18492250,5960,5980,5980,5960,235
20230810,090400,17090810,5950,5990,5990,5950,603
20230810,090300,13498490,5990,6020,6020,5990,179
20230810,090200,12424770,6000,6000,6120,6000,292
20230810,090100,10656690,5990,6040,6040,5990,550
20230810,090000,7349710,6050,6110,6110,6050,1203