KissMeData/317530/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203400,62923000,5530,5530,5530,5530,100
20230809,203300,62923000,5530,5530,5530,5530,0
20230809,203200,62923000,5530,5530,5530,5530,0
20230809,203100,62923000,5530,5530,5530,5530,0
20230809,203000,62923000,5530,5530,5530,5530,0
20230809,202900,62923000,5530,5530,5530,5530,0
20230809,202800,62923000,5530,5530,5530,5530,0
20230809,202700,62923000,5530,5530,5530,5530,0
20230809,202600,62923000,5530,5530,5530,5530,0
20230809,202500,62923000,5530,5530,5530,5530,0
20230809,202400,62923000,5530,5530,5530,5530,0
20230809,202300,62923000,5530,5530,5530,5530,0
20230809,202200,62923000,5530,5530,5530,5530,0
20230809,202100,62923000,5530,5530,5530,5530,0
20230809,202000,62923000,5530,5530,5530,5530,0
20230809,201900,62923000,5530,5530,5530,5530,0
20230809,201800,62923000,5530,5530,5530,5530,0
20230809,201700,62923000,5530,5530,5530,5530,0
20230809,201600,62923000,5530,5530,5530,5530,0
20230809,201500,62923000,5530,5530,5530,5530,0
20230809,201400,62923000,5530,5530,5530,5530,0
20230809,201300,62923000,5530,5530,5530,5530,0
20230809,201200,62923000,5530,5530,5530,5530,0
20230809,201100,62923000,5530,5530,5530,5530,0
20230809,201000,62923000,5530,5530,5530,5530,0
20230809,200900,62923000,5530,5530,5530,5530,0
20230809,200800,62923000,5530,5530,5530,5530,0
20230809,200700,62923000,5530,5530,5530,5530,0
20230809,200600,62923000,5530,5530,5530,5530,0
20230809,200500,62923000,5530,5530,5530,5530,0
20230809,200400,62923000,5530,5530,5530,5530,100
20230809,200300,62923000,5530,5530,5530,5530,0
20230809,200200,62923000,5530,5530,5530,5530,0
20230809,200100,62923000,5530,5530,5530,5530,0
20230809,200000,62923000,5530,5530,5530,5530,0
20230809,195900,62923000,5530,5530,5530,5530,0
20230809,195800,62923000,5530,5530,5530,5530,0
20230809,195700,62923000,5530,5530,5530,5530,0
20230809,195600,62923000,5530,5530,5530,5530,0
20230809,195500,62923000,5530,5530,5530,5530,0
20230809,195400,62923000,5530,5530,5530,5530,0
20230809,195300,62923000,5530,5530,5530,5530,0
20230809,195200,62923000,5530,5530,5530,5530,0
20230809,195100,62923000,5530,5530,5530,5530,0
20230809,195000,62923000,5530,5530,5530,5530,0
20230809,194900,62923000,5530,5530,5530,5530,0
20230809,194800,62923000,5530,5530,5530,5530,0
20230809,194700,62923000,5530,5530,5530,5530,0
20230809,194600,62923000,5530,5530,5530,5530,0
20230809,194500,62923000,5530,5530,5530,5530,0
20230809,194400,62923000,5530,5530,5530,5530,0
20230809,194300,62923000,5530,5530,5530,5530,0
20230809,194200,62923000,5530,5530,5530,5530,0
20230809,194100,62923000,5530,5530,5530,5530,0
20230809,194000,62923000,5530,5530,5530,5530,0
20230809,193900,62923000,5530,5530,5530,5530,0
20230809,193800,62923000,5530,5530,5530,5530,0
20230809,193700,62923000,5530,5530,5530,5530,0
20230809,193600,62923000,5530,5530,5530,5530,0
20230809,193500,62923000,5530,5530,5530,5530,0
20230809,193400,62923000,5530,5530,5530,5530,100
20230809,193300,62923000,5530,5530,5530,5530,0
20230809,193200,62923000,5530,5530,5530,5530,0
20230809,193100,62923000,5530,5530,5530,5530,0
20230809,193000,62923000,5530,5530,5530,5530,0
20230809,192900,62923000,5530,5530,5530,5530,0
20230809,192800,62923000,5530,5530,5530,5530,0
20230809,192700,62923000,5530,5530,5530,5530,0
20230809,192600,62923000,5530,5530,5530,5530,0
20230809,192500,62923000,5530,5530,5530,5530,0
20230809,192400,62923000,5530,5530,5530,5530,0
20230809,192300,62923000,5530,5530,5530,5530,0
20230809,192200,62923000,5530,5530,5530,5530,0
20230809,192100,62923000,5530,5530,5530,5530,0
20230809,192000,62923000,5530,5530,5530,5530,0
20230809,191900,62923000,5530,5530,5530,5530,0
20230809,191800,62923000,5530,5530,5530,5530,0
20230809,191700,62923000,5530,5530,5530,5530,0
20230809,191600,62923000,5530,5530,5530,5530,0
20230809,191500,62923000,5530,5530,5530,5530,0
20230809,191400,62923000,5530,5530,5530,5530,0
20230809,191300,62923000,5530,5530,5530,5530,0
20230809,191200,62923000,5530,5530,5530,5530,0
20230809,191100,62923000,5530,5530,5530,5530,0
20230809,191000,62923000,5530,5530,5530,5530,0
20230809,190900,62923000,5530,5530,5530,5530,0
20230809,190800,62923000,5530,5530,5530,5530,0
20230809,190700,62923000,5530,5530,5530,5530,0
20230809,190600,62923000,5530,5530,5530,5530,0
20230809,190500,62923000,5530,5530,5530,5530,0
20230809,190400,62923000,5530,5530,5530,5530,100
20230809,190300,62923000,5530,5530,5530,5530,0
20230809,190200,62923000,5530,5530,5530,5530,0
20230809,190100,62923000,5530,5530,5530,5530,0
20230809,190000,62923000,5530,5530,5530,5530,0
20230809,185900,62923000,5530,5530,5530,5530,0
20230809,185800,62923000,5530,5530,5530,5530,0
20230809,185700,62923000,5530,5530,5530,5530,0
20230809,185600,62923000,5530,5530,5530,5530,0
20230809,185500,62923000,5530,5530,5530,5530,0
20230809,185400,62923000,5530,5530,5530,5530,0
20230809,185300,62923000,5530,5530,5530,5530,0
20230809,185200,62923000,5530,5530,5530,5530,0
20230809,185100,62923000,5530,5530,5530,5530,0
20230809,185000,62923000,5530,5530,5530,5530,0
20230809,184900,62923000,5530,5530,5530,5530,0
20230809,184800,62923000,5530,5530,5530,5530,0
20230809,184700,62923000,5530,5530,5530,5530,0
20230809,184600,62923000,5530,5530,5530,5530,0
20230809,184500,62923000,5530,5530,5530,5530,0
20230809,184400,62923000,5530,5530,5530,5530,0
20230809,184300,62923000,5530,5530,5530,5530,0
20230809,184200,62923000,5530,5530,5530,5530,0
20230809,184100,62923000,5530,5530,5530,5530,0
20230809,184000,62923000,5530,5530,5530,5530,0
20230809,183900,62923000,5530,5530,5530,5530,0
20230809,183800,62923000,5530,5530,5530,5530,0
20230809,183700,62923000,5530,5530,5530,5530,0
20230809,183600,62923000,5530,5530,5530,5530,0
20230809,183500,62923000,5530,5530,5530,5530,0
20230809,183400,62923000,5530,5530,5530,5530,100
20230809,183300,62923000,5530,5530,5530,5530,0
20230809,183200,62923000,5530,5530,5530,5530,0
20230809,183100,62923000,5530,5530,5530,5530,0
20230809,183000,62923000,5530,5530,5530,5530,0
20230809,182900,62923000,5530,5530,5530,5530,0
20230809,182800,62923000,5530,5530,5530,5530,0
20230809,182700,62923000,5530,5530,5530,5530,0
20230809,182600,62923000,5530,5530,5530,5530,0
20230809,182500,62923000,5530,5530,5530,5530,0
20230809,182400,62923000,5530,5530,5530,5530,0
20230809,182300,62923000,5530,5530,5530,5530,0
20230809,182200,62923000,5530,5530,5530,5530,0
20230809,182100,62923000,5530,5530,5530,5530,0
20230809,182000,62923000,5530,5530,5530,5530,0
20230809,181900,62923000,5530,5530,5530,5530,0
20230809,181800,62923000,5530,5530,5530,5530,0
20230809,181700,62923000,5530,5530,5530,5530,0
20230809,181600,62923000,5530,5530,5530,5530,0
20230809,181500,62923000,5530,5530,5530,5530,0
20230809,181400,62923000,5530,5530,5530,5530,0
20230809,181300,62923000,5530,5530,5530,5530,0
20230809,181200,62923000,5530,5530,5530,5530,0
20230809,181100,62923000,5530,5530,5530,5530,0
20230809,181000,62923000,5530,5530,5530,5530,0
20230809,180900,62923000,5530,5530,5530,5530,0
20230809,180800,62923000,5530,5530,5530,5530,0
20230809,180700,62923000,5530,5530,5530,5530,0
20230809,180600,62923000,5530,5530,5530,5530,0
20230809,180500,62923000,5530,5530,5530,5530,0
20230809,180400,62923000,5530,5530,5530,5530,100
20230809,180300,62923000,5530,5530,5530,5530,0
20230809,180200,62923000,5530,5530,5530,5530,0
20230809,180100,62923000,5530,5530,5530,5530,0
20230809,180000,62923000,5530,5530,5530,5530,0
20230809,175900,62923000,5530,5530,5530,5530,0
20230809,175800,62923000,5530,5530,5530,5530,0
20230809,175700,62923000,5530,5530,5530,5530,0
20230809,175600,62923000,5530,5530,5530,5530,0
20230809,175500,62923000,5530,5530,5530,5530,0
20230809,175400,62923000,5530,5530,5530,5530,0
20230809,175300,62923000,5530,5530,5530,5530,0
20230809,175200,62923000,5530,5530,5530,5530,0
20230809,175100,62923000,5530,5530,5530,5530,0
20230809,175000,62923000,5530,5530,5530,5530,0
20230809,174900,62923000,5530,5530,5530,5530,0
20230809,174800,62923000,5530,5530,5530,5530,0
20230809,174700,62923000,5530,5530,5530,5530,0
20230809,174600,62923000,5530,5530,5530,5530,0
20230809,174500,62923000,5530,5530,5530,5530,0
20230809,174400,62923000,5530,5530,5530,5530,0
20230809,174300,62923000,5530,5530,5530,5530,0
20230809,174200,62923000,5530,5530,5530,5530,0
20230809,174100,62923000,5530,5530,5530,5530,0
20230809,174000,62923000,5530,5530,5530,5530,0
20230809,173900,62923000,5530,5530,5530,5530,0
20230809,173800,62923000,5530,5530,5530,5530,0
20230809,173700,62923000,5530,5530,5530,5530,0
20230809,173600,62923000,5530,5530,5530,5530,0
20230809,173500,62923000,5530,5530,5530,5530,0
20230809,173400,62923000,5530,5530,5530,5530,100
20230809,173300,62923000,5530,5530,5530,5530,0
20230809,173200,62923000,5530,5530,5530,5530,0
20230809,173100,62923000,5530,5530,5530,5530,0
20230809,173000,62923000,5530,5530,5530,5530,0
20230809,172900,62923000,5530,5530,5530,5530,0
20230809,172800,62923000,5530,5530,5530,5530,0
20230809,172700,62923000,5530,5530,5530,5530,0
20230809,172600,62923000,5530,5530,5530,5530,0
20230809,172500,62923000,5530,5530,5530,5530,0
20230809,172400,62923000,5530,5530,5530,5530,0
20230809,172300,62923000,5530,5530,5530,5530,0
20230809,172200,62923000,5530,5530,5530,5530,0
20230809,172100,62923000,5530,5530,5530,5530,0
20230809,172000,62923000,5530,5530,5530,5530,0
20230809,171900,62923000,5530,5530,5530,5530,0
20230809,171800,62923000,5530,5530,5530,5530,0
20230809,171700,62923000,5530,5530,5530,5530,0
20230809,171600,62923000,5530,5530,5530,5530,0
20230809,171500,62923000,5530,5530,5530,5530,0
20230809,171400,62923000,5530,5530,5530,5530,0
20230809,171300,62923000,5530,5530,5530,5530,0
20230809,171200,62923000,5530,5530,5530,5530,0
20230809,171100,62923000,5530,5530,5530,5530,0
20230809,171000,62923000,5530,5530,5530,5530,0
20230809,170900,62923000,5530,5530,5530,5530,0
20230809,170800,62923000,5530,5530,5530,5530,0
20230809,170700,62923000,5530,5530,5530,5530,0
20230809,170600,62923000,5530,5530,5530,5530,0
20230809,170500,62923000,5530,5530,5530,5530,0
20230809,170400,62923000,5530,5530,5530,5530,100
20230809,170300,62923000,5530,5530,5530,5530,0
20230809,170200,62923000,5530,5530,5530,5530,0
20230809,170100,62923000,5530,5530,5530,5530,0
20230809,170000,62923000,5530,5530,5530,5530,0
20230809,165900,62923000,5530,5530,5530,5530,0
20230809,165800,62923000,5530,5530,5530,5530,0
20230809,165700,62923000,5530,5530,5530,5530,0
20230809,165600,62923000,5530,5530,5530,5530,0
20230809,165500,62923000,5530,5530,5530,5530,0
20230809,165400,62923000,5530,5530,5530,5530,0
20230809,165300,62923000,5530,5530,5530,5530,0
20230809,165200,62923000,5530,5530,5530,5530,0
20230809,165100,62923000,5530,5530,5530,5530,0
20230809,165000,62923000,5530,5530,5530,5530,0
20230809,164900,62923000,5530,5530,5530,5530,0
20230809,164800,62923000,5530,5530,5530,5530,0
20230809,164700,62923000,5530,5530,5530,5530,0
20230809,164600,62923000,5530,5530,5530,5530,0
20230809,164500,62923000,5530,5530,5530,5530,0
20230809,164400,62923000,5530,5530,5530,5530,0
20230809,164300,62923000,5530,5530,5530,5530,0
20230809,164200,62923000,5530,5530,5530,5530,0
20230809,164100,62923000,5530,5530,5530,5530,0
20230809,164000,62923000,5530,5530,5530,5530,0
20230809,163900,62923000,5530,5530,5530,5530,0
20230809,163800,62923000,5530,5530,5530,5530,0
20230809,163700,62923000,5530,5530,5530,5530,0
20230809,163600,62923000,5530,5530,5530,5530,0
20230809,163500,62923000,5530,5530,5530,5530,0
20230809,163400,62923000,5530,5530,5530,5530,100
20230809,163300,62923000,5530,5530,5530,5530,0
20230809,163200,62923000,5530,5530,5530,5530,0
20230809,163100,62923000,5530,5530,5530,5530,0
20230809,163000,62923000,5530,5530,5530,5530,0
20230809,162900,62923000,5530,5530,5530,5530,0
20230809,162800,62923000,5530,5530,5530,5530,0
20230809,162700,62923000,5530,5530,5530,5530,0
20230809,162600,62923000,5530,5530,5530,5530,0
20230809,162500,62923000,5530,5530,5530,5530,0
20230809,162400,62923000,5530,5530,5530,5530,0
20230809,162300,62923000,5530,5530,5530,5530,0
20230809,162200,62923000,5530,5530,5530,5530,0
20230809,162100,62923000,5530,5530,5530,5530,0
20230809,162000,62923000,5530,5530,5530,5530,0
20230809,161900,62923000,5530,5530,5530,5530,0
20230809,161800,62923000,5530,5530,5530,5530,0
20230809,161700,62923000,5530,5530,5530,5530,0
20230809,161600,62923000,5530,5530,5530,5530,0
20230809,161500,62923000,5530,5530,5530,5530,0
20230809,161400,62923000,5530,5530,5530,5530,0
20230809,161300,62923000,5530,5530,5530,5530,0
20230809,161200,62923000,5530,5530,5530,5530,0
20230809,161100,62923000,5530,5530,5530,5530,0
20230809,161000,62923000,5530,5530,5530,5530,0
20230809,160900,62923000,5530,5530,5530,5530,0
20230809,160800,62923000,5530,5530,5530,5530,0
20230809,160700,62923000,5530,5530,5530,5530,0
20230809,160600,62923000,5530,5530,5530,5530,0
20230809,160500,62923000,5530,5530,5530,5530,0
20230809,160400,62923000,5530,5530,5530,5530,100
20230809,160300,62923000,5530,5530,5530,5530,0
20230809,160200,62923000,5530,5530,5530,5530,0
20230809,160100,62923000,5530,5530,5530,5530,0
20230809,160000,62923000,5530,5530,5530,5530,0
20230809,155900,62923000,5530,5530,5530,5530,0
20230809,155800,62923000,5530,5530,5530,5530,0
20230809,155700,62923000,5530,5530,5530,5530,0
20230809,155600,62923000,5530,5530,5530,5530,0
20230809,155500,62923000,5530,5530,5530,5530,0
20230809,155400,62923000,5530,5530,5530,5530,0
20230809,155300,62923000,5530,5530,5530,5530,0
20230809,155200,62923000,5530,5530,5530,5530,0
20230809,155100,62923000,5530,5530,5530,5530,0
20230809,155000,62923000,5530,5530,5530,5530,0
20230809,154900,62923000,5530,5530,5530,5530,0
20230809,154800,62923000,5530,5530,5530,5530,0
20230809,154700,62923000,5530,5530,5530,5530,0
20230809,154600,62923000,5530,5530,5530,5530,0
20230809,154500,62923000,5530,5530,5530,5530,0
20230809,154400,62923000,5530,5530,5530,5530,0
20230809,154300,62923000,5530,5530,5530,5530,0
20230809,154200,62923000,5530,5530,5530,5530,0
20230809,154100,62923000,5530,5530,5530,5530,0
20230809,154000,62923000,5530,5530,5530,5530,0
20230809,153900,62923000,5530,5530,5530,5530,0
20230809,153800,62923000,5530,5530,5530,5530,0
20230809,153700,62923000,5530,5530,5530,5530,0
20230809,153600,62923000,5530,5530,5530,5530,0
20230809,153500,62923000,5530,5530,5530,5530,0
20230809,153400,62923000,5530,5530,5530,5530,100
20230809,153300,62923000,5530,5530,5530,5530,0
20230809,153200,62923000,5530,5530,5530,5530,0
20230809,153100,62923000,5530,5530,5530,5530,0
20230809,153000,62923000,5530,5530,5530,5530,100
20230809,152900,62370000,5540,5540,5540,5540,0
20230809,152800,62370000,5540,5540,5540,5540,0
20230809,152700,62370000,5540,5540,5540,5540,0
20230809,152600,62370000,5540,5540,5540,5540,0
20230809,152500,62370000,5540,5540,5540,5540,0
20230809,152400,62370000,5540,5540,5540,5540,0
20230809,152300,62370000,5540,5540,5540,5540,0
20230809,152200,62370000,5540,5540,5540,5540,0
20230809,152100,62370000,5540,5540,5540,5540,0
20230809,152000,62370000,5540,5540,5540,5540,0
20230809,151900,62370000,5540,5540,5540,5540,0
20230809,151800,62370000,5540,5530,5540,5530,460
20230809,151700,59824530,5500,5530,5530,5500,301
20230809,151600,58169000,5520,5520,5520,5520,0
20230809,151500,58169000,5520,5520,5520,5520,334
20230809,151400,56325320,5520,5520,5520,5520,4
20230809,151300,56303240,5520,5520,5520,5520,0
20230809,151200,56303240,5520,5500,5520,5500,43
20230809,151100,56066120,5500,5500,5500,5500,38
20230809,151000,55857120,5520,5520,5520,5520,0
20230809,150900,55857120,5520,5520,5520,5520,0
20230809,150800,55857120,5520,5520,5520,5520,0
20230809,150700,55857120,5520,5520,5520,5520,0
20230809,150600,55857120,5520,5500,5520,5500,39
20230809,150500,55642600,5500,5500,5500,5500,0
20230809,150400,55642600,5500,5500,5500,5500,0
20230809,150300,55642600,5500,5500,5500,5500,29
20230809,150200,55483100,5500,5500,5500,5500,0
20230809,150100,55483100,5500,5500,5500,5500,0
20230809,150000,55483100,5500,5500,5500,5500,0
20230809,145900,55483100,5500,5500,5500,5500,0
20230809,145800,55483100,5500,5500,5500,5500,0
20230809,145700,55483100,5500,5500,5500,5500,123
20230809,145600,54806600,5490,5490,5490,5490,20
20230809,145500,54696800,5510,5510,5510,5510,0
20230809,145400,54696800,5510,5510,5510,5510,0
20230809,145300,54696800,5510,5510,5510,5510,0
20230809,145200,54696800,5510,5510,5510,5510,0
20230809,145100,54696800,5510,5510,5510,5510,0
20230809,145000,54696800,5510,5510,5510,5510,0
20230809,144900,54696800,5510,5510,5510,5510,0
20230809,144800,54696800,5510,5510,5510,5510,0
20230809,144700,54696800,5510,5510,5510,5510,2
20230809,144600,54685780,5480,5480,5480,5480,0
20230809,144500,54685780,5480,5480,5480,5480,0
20230809,144400,54685780,5480,5480,5480,5480,100
20230809,144300,54137780,5480,5480,5480,5480,1
20230809,144200,54132300,5480,5480,5480,5480,0
20230809,144100,54132300,5480,5480,5480,5480,0
20230809,144000,54132300,5480,5480,5480,5480,0
20230809,143900,54132300,5480,5490,5490,5480,92
20230809,143800,53627520,5510,5510,5510,5510,0
20230809,143700,53627520,5510,5510,5510,5510,1
20230809,143600,53622010,5510,5510,5510,5510,0
20230809,143500,53622010,5510,5510,5510,5510,0
20230809,143400,53622010,5510,5510,5510,5510,0
20230809,143300,53622010,5510,5510,5510,5510,0
20230809,143200,53622010,5510,5510,5510,5510,0
20230809,143100,53622010,5510,5510,5510,5510,0
20230809,143000,53622010,5510,5510,5510,5510,5
20230809,142900,53594460,5460,5460,5460,5460,0
20230809,142800,53594460,5460,5510,5510,5460,1001
20230809,142700,48128100,5480,5480,5480,5480,0
20230809,142600,48128100,5480,5480,5480,5480,0
20230809,142500,48128100,5480,5480,5480,5480,0
20230809,142400,48128100,5480,5480,5480,5480,0
20230809,142300,48128100,5480,5480,5480,5480,0
20230809,142200,48128100,5480,5480,5480,5480,60
20230809,142100,47799300,5480,5480,5480,5480,0
20230809,142000,47799300,5480,5480,5480,5480,0
20230809,141900,47799300,5480,5480,5480,5480,0
20230809,141800,47799300,5480,5480,5480,5480,0
20230809,141700,47799300,5480,5480,5480,5480,200
20230809,141600,46703300,5500,5500,5500,5500,0
20230809,141500,46703300,5500,5500,5500,5500,93
20230809,141400,46191800,5500,5500,5500,5500,0
20230809,141300,46191800,5500,5500,5500,5500,0
20230809,141200,46191800,5500,5500,5500,5500,2
20230809,141100,46180800,5530,5530,5530,5530,0
20230809,141000,46180800,5530,5530,5530,5530,0
20230809,140900,46180800,5530,5530,5530,5530,0
20230809,140800,46180800,5530,5530,5530,5530,0
20230809,140700,46180800,5530,5530,5530,5530,0
20230809,140600,46180800,5530,5530,5530,5530,0
20230809,140500,46180800,5530,5530,5530,5530,30
20230809,140400,46014900,5530,5530,5530,5530,0
20230809,140300,46014900,5530,5530,5530,5530,0
20230809,140200,46014900,5530,5530,5530,5530,0
20230809,140100,46014900,5530,5530,5530,5530,0
20230809,140000,46014900,5530,5530,5530,5530,0
20230809,135900,46014900,5530,5530,5530,5530,0
20230809,135800,46014900,5530,5530,5530,5530,15
20230809,135700,45931950,5500,5500,5500,5500,0
20230809,135600,45931950,5500,5500,5500,5500,0
20230809,135500,45931950,5500,5500,5500,5500,0
20230809,135400,45931950,5500,5500,5500,5500,0
20230809,135300,45931950,5500,5500,5500,5500,0
20230809,135200,45931950,5500,5500,5500,5500,0
20230809,135100,45931950,5500,5500,5500,5500,0
20230809,135000,45931950,5500,5500,5500,5500,0
20230809,134900,45931950,5500,5500,5500,5500,10
20230809,134800,45876950,5520,5520,5520,5520,0
20230809,134700,45876950,5520,5520,5520,5520,0
20230809,134600,45876950,5520,5490,5520,5490,190
20230809,134500,44833550,5520,5520,5520,5520,180
20230809,134400,43839950,5520,5520,5520,5520,1
20230809,134300,43834430,5490,5500,5510,5450,651
20230809,134200,40277230,5490,5490,5490,5490,0
20230809,134100,40277230,5490,5510,5510,5490,470
20230809,134000,37688790,5510,5510,5510,5510,0
20230809,133900,37688790,5510,5510,5510,5510,0
20230809,133800,37688790,5510,5510,5510,5510,0
20230809,133700,37688790,5510,5510,5510,5510,0
20230809,133600,37688790,5510,5510,5510,5510,0
20230809,133500,37688790,5510,5510,5510,5510,0
20230809,133400,37688790,5510,5510,5510,5510,1
20230809,133300,37683280,5540,5540,5540,5540,1
20230809,133200,37677740,5540,5540,5540,5540,30
20230809,133100,37511540,5540,5540,5540,5540,16
20230809,133000,37422900,5540,5540,5540,5540,1
20230809,132900,37417360,5550,5540,5550,5540,63
20230809,132800,37067740,5540,5540,5540,5540,2
20230809,132700,37056660,5540,5540,5540,5540,0
20230809,132600,37056660,5540,5540,5540,5540,30
20230809,132500,36890460,5540,5540,5540,5540,1
20230809,132400,36884920,5540,5540,5540,5540,21
20230809,132300,36768580,5490,5500,5500,5490,30
20230809,132200,36603710,5550,5550,5550,5550,0
20230809,132100,36603710,5550,5550,5550,5550,0
20230809,132000,36603710,5550,5550,5550,5550,0
20230809,131900,36603710,5550,5550,5550,5550,0
20230809,131800,36603710,5550,5550,5550,5550,0
20230809,131700,36603710,5550,5550,5550,5550,0
20230809,131600,36603710,5550,5550,5550,5550,0
20230809,131500,36603710,5550,5550,5550,5550,20
20230809,131400,36492710,5550,5550,5550,5550,0
20230809,131300,36492710,5550,5550,5550,5550,0
20230809,131200,36492710,5550,5550,5550,5550,0
20230809,131100,36492710,5550,5550,5550,5550,0
20230809,131000,36492710,5550,5550,5550,5550,0
20230809,130900,36492710,5550,5550,5550,5550,100
20230809,130800,35937710,5540,5540,5540,5540,0
20230809,130700,35937710,5540,5530,5540,5530,268
20230809,130600,34455660,5520,5510,5520,5510,1002
20230809,130500,28934630,5500,5500,5500,5500,0
20230809,130400,28934630,5500,5500,5500,5500,0
20230809,130300,28934630,5500,5500,5500,5500,0
20230809,130200,28934630,5500,5500,5500,5500,9
20230809,130100,28885130,5500,5500,5500,5500,150
20230809,130000,28060130,5500,5500,5500,5500,0
20230809,125900,28060130,5500,5500,5500,5500,1
20230809,125800,28054630,5450,5480,5480,5450,207
20230809,125700,26923490,5480,5480,5480,5480,0
20230809,125600,26923490,5480,5480,5480,5480,0
20230809,125500,26923490,5480,5480,5480,5480,0
20230809,125400,26923490,5480,5480,5480,5480,0
20230809,125300,26923490,5480,5480,5480,5480,0
20230809,125200,26923490,5480,5480,5480,5480,0
20230809,125100,26923490,5480,5480,5480,5480,0
20230809,125000,26923490,5480,5480,5480,5480,1
20230809,124900,26918010,5490,5490,5490,5490,0
20230809,124800,26918010,5490,5490,5490,5490,0
20230809,124700,26918010,5490,5490,5490,5490,0
20230809,124600,26918010,5490,5490,5490,5490,0
20230809,124500,26918010,5490,5490,5490,5490,0
20230809,124400,26918010,5490,5490,5490,5490,0
20230809,124300,26918010,5490,5490,5490,5490,0
20230809,124200,26918010,5490,5490,5490,5490,130
20230809,124100,26204310,5490,5490,5490,5490,0
20230809,124000,26204310,5490,5490,5490,5490,0
20230809,123900,26204310,5490,5490,5490,5490,52
20230809,123800,25918830,5500,5500,5500,5500,0
20230809,123700,25918830,5500,5500,5500,5500,0
20230809,123600,25918830,5500,5500,5500,5500,0
20230809,123500,25918830,5500,5500,5500,5500,0
20230809,123400,25918830,5500,5500,5500,5500,0
20230809,123300,25918830,5500,5500,5500,5500,0
20230809,123200,25918830,5500,5500,5500,5500,45
20230809,123100,25671330,5500,5500,5500,5500,0
20230809,123000,25671330,5500,5500,5500,5500,0
20230809,122900,25671330,5500,5500,5500,5500,0
20230809,122800,25671330,5500,5500,5500,5500,200
20230809,122700,24571330,5500,5500,5500,5500,199
20230809,122600,23476830,5500,5500,5500,5500,55
20230809,122500,23174330,5500,5500,5500,5500,0
20230809,122400,23174330,5500,5500,5500,5500,0
20230809,122300,23174330,5500,5500,5500,5500,0
20230809,122200,23174330,5500,5520,5520,5500,394
20230809,122100,21004880,5520,5520,5520,5520,0
20230809,122000,21004880,5520,5520,5520,5520,0
20230809,121900,21004880,5520,5520,5520,5520,0
20230809,121800,21004880,5520,5520,5520,5520,0
20230809,121700,21004880,5520,5520,5520,5520,0
20230809,121600,21004880,5520,5520,5520,5520,0
20230809,121500,21004880,5520,5520,5520,5520,0
20230809,121400,21004880,5520,5520,5520,5520,0
20230809,121300,21004880,5520,5520,5520,5520,0
20230809,121200,21004880,5520,5520,5520,5520,0
20230809,121100,21004880,5520,5520,5520,5520,1
20230809,121000,20999360,5520,5520,5520,5520,0
20230809,120900,20999360,5520,5520,5520,5520,0
20230809,120800,20999360,5520,5520,5520,5520,0
20230809,120700,20999360,5520,5520,5520,5520,0
20230809,120600,20999360,5520,5520,5520,5520,0
20230809,120500,20999360,5520,5520,5520,5520,0
20230809,120400,20999360,5520,5520,5520,5520,0
20230809,120300,20999360,5520,5520,5520,5520,0
20230809,120200,20999360,5520,5520,5520,5520,0
20230809,120100,20999360,5520,5520,5520,5520,0
20230809,120000,20999360,5520,5520,5520,5520,0
20230809,115900,20999360,5520,5520,5520,5520,0
20230809,115800,20999360,5520,5520,5520,5520,0
20230809,115700,20999360,5520,5520,5520,5520,0
20230809,115600,20999360,5520,5520,5520,5520,1
20230809,115500,20993840,5520,5520,5520,5520,0
20230809,115400,20993840,5520,5520,5520,5520,0
20230809,115300,20993840,5520,5520,5520,5520,0
20230809,115200,20993840,5520,5520,5520,5520,0
20230809,115100,20993840,5520,5520,5520,5520,0
20230809,115000,20993840,5520,5520,5520,5520,0
20230809,114900,20993840,5520,5520,5520,5520,0
20230809,114800,20993840,5520,5520,5520,5520,0
20230809,114700,20993840,5520,5520,5520,5520,0
20230809,114600,20993840,5520,5520,5520,5520,0
20230809,114500,20993840,5520,5520,5520,5520,0
20230809,114400,20993840,5520,5520,5520,5520,0
20230809,114300,20993840,5520,5520,5520,5520,127
20230809,114200,20292800,5500,5500,5500,5500,0
20230809,114100,20292800,5500,5500,5500,5500,0
20230809,114000,20292800,5500,5500,5500,5500,0
20230809,113900,20292800,5500,5500,5500,5500,0
20230809,113800,20292800,5500,5500,5500,5500,0
20230809,113700,20292800,5500,5500,5500,5500,0
20230809,113600,20292800,5500,5500,5500,5500,0
20230809,113500,20292800,5500,5500,5500,5500,0
20230809,113400,20292800,5500,5500,5500,5500,0
20230809,113300,20292800,5500,5500,5500,5500,1
20230809,113200,20287300,5500,5500,5500,5500,0
20230809,113100,20287300,5500,5530,5530,5500,181
20230809,113000,19291710,5530,5530,5530,5530,1
20230809,112900,19286180,5530,5530,5530,5530,0
20230809,112800,19286180,5530,5530,5530,5530,10
20230809,112700,19230880,5530,5530,5530,5530,0
20230809,112600,19230880,5530,5530,5530,5530,0
20230809,112500,19230880,5530,5530,5530,5530,0
20230809,112400,19230880,5530,5530,5530,5530,0
20230809,112300,19230880,5530,5530,5530,5530,0
20230809,112200,19230880,5530,5530,5530,5530,13
20230809,112100,19158990,5540,5540,5540,5540,80
20230809,112000,18715790,5530,5530,5530,5530,0
20230809,111900,18715790,5530,5530,5530,5530,20
20230809,111800,18605190,5530,5530,5530,5530,37
20230809,111700,18400580,5530,5530,5530,5530,300
20230809,111600,16741580,5530,5530,5530,5530,0
20230809,111500,16741580,5530,5530,5530,5530,0
20230809,111400,16741580,5530,5530,5530,5530,6
20230809,111300,16708400,5530,5530,5530,5530,0
20230809,111200,16708400,5530,5530,5530,5530,2
20230809,111100,16697340,5530,5530,5530,5530,0
20230809,111000,16697340,5530,5530,5530,5530,0
20230809,110900,16697340,5530,5530,5530,5530,0
20230809,110800,16697340,5530,5530,5530,5530,0
20230809,110700,16697340,5530,5530,5530,5530,0
20230809,110600,16697340,5530,5530,5530,5530,0
20230809,110500,16697340,5530,5530,5530,5530,31
20230809,110400,16525910,5530,5530,5530,5530,0
20230809,110300,16525910,5530,5530,5530,5530,0
20230809,110200,16525910,5530,5530,5530,5530,0
20230809,110100,16525910,5530,5530,5530,5530,1
20230809,110000,16520380,5550,5550,5550,5550,0
20230809,105900,16520380,5550,5550,5550,5550,50
20230809,105800,16242880,5550,5550,5550,5550,0
20230809,105700,16242880,5550,5550,5550,5550,0
20230809,105600,16242880,5550,5540,5550,5540,2
20230809,105500,16231790,5540,5540,5540,5540,0
20230809,105400,16231790,5540,5540,5540,5540,0
20230809,105300,16231790,5540,5540,5540,5540,0
20230809,105200,16231790,5540,5540,5540,5540,0
20230809,105100,16231790,5540,5540,5540,5540,0
20230809,105000,16231790,5540,5540,5540,5540,70
20230809,104900,15843990,5550,5550,5550,5550,0
20230809,104800,15843990,5550,5550,5550,5550,60
20230809,104700,15510990,5550,5550,5550,5550,0
20230809,104600,15510990,5550,5550,5550,5550,0
20230809,104500,15510990,5550,5550,5550,5550,5
20230809,104400,15483240,5550,5550,5550,5550,0
20230809,104300,15483240,5550,5550,5550,5550,0
20230809,104200,15483240,5550,5550,5550,5550,125
20230809,104100,14789490,5550,5550,5550,5550,0
20230809,104000,14789490,5550,5550,5550,5550,0
20230809,103900,14789490,5550,5550,5550,5550,0
20230809,103800,14789490,5550,5550,5550,5550,0
20230809,103700,14789490,5550,5550,5550,5550,204
20230809,103600,13657290,5560,5560,5560,5560,0
20230809,103500,13657290,5560,5560,5560,5560,0
20230809,103400,13657290,5560,5560,5560,5560,0
20230809,103300,13657290,5560,5560,5560,5560,0
20230809,103200,13657290,5560,5560,5560,5560,0
20230809,103100,13657290,5560,5560,5560,5560,0
20230809,103000,13657290,5560,5560,5560,5560,0
20230809,102900,13657290,5560,5560,5560,5560,50
20230809,102800,13379290,5560,5560,5570,5560,21
20230809,102700,13262520,5580,5580,5580,5580,0
20230809,102600,13262520,5580,5580,5580,5580,0
20230809,102500,13262520,5580,5580,5580,5580,2
20230809,102400,13251360,5530,5530,5530,5530,1
20230809,102300,13245830,5590,5590,5590,5590,23
20230809,102200,13117260,5590,5550,5590,5550,91
20230809,102100,12610570,5590,5590,5590,5590,0
20230809,102000,12610570,5590,5550,5590,5550,191
20230809,101900,11547420,5550,5530,5550,5530,32
20230809,101800,11370430,5490,5490,5490,5490,0
20230809,101700,11370430,5490,5490,5490,5490,0
20230809,101600,11370430,5490,5490,5490,5490,30
20230809,101500,11205730,5480,5520,5520,5480,50
20230809,101400,10931390,5530,5530,5530,5530,232
20230809,101300,9648430,5530,5540,5540,5530,87
20230809,101200,9166820,5550,5580,5580,5550,54
20230809,101100,8867000,5590,5520,5590,5520,220
20230809,101000,7637730,5510,5500,5510,5500,29
20230809,100900,7477950,5490,5490,5490,5490,327
20230809,100800,5682720,5480,5480,5480,5480,38
20230809,100700,5474480,5480,5480,5480,5480,0
20230809,100600,5474480,5480,5480,5480,5480,100
20230809,100500,4926480,5480,5480,5480,5480,0
20230809,100400,4926480,5480,5480,5480,5480,7
20230809,100300,4888120,5480,5480,5480,5480,0
20230809,100200,4888120,5480,5480,5480,5480,0
20230809,100100,4888120,5480,5480,5480,5480,0
20230809,100000,4888120,5480,5480,5480,5480,0
20230809,095900,4888120,5480,5480,5480,5480,0
20230809,095800,4888120,5480,5480,5480,5480,0
20230809,095700,4888120,5480,5440,5480,5430,163
20230809,095600,4000430,5480,5480,5480,5480,0
20230809,095500,4000430,5480,5480,5480,5480,0
20230809,095400,4000430,5480,5480,5480,5480,1
20230809,095300,3994950,5490,5490,5490,5490,0
20230809,095200,3994950,5490,5490,5490,5490,15
20230809,095100,3912600,5490,5490,5490,5490,0
20230809,095000,3912600,5490,5490,5490,5490,0
20230809,094900,3912600,5490,5490,5490,5490,0
20230809,094800,3912600,5490,5490,5490,5490,0
20230809,094700,3912600,5490,5490,5490,5490,0
20230809,094600,3912600,5490,5490,5490,5490,0
20230809,094500,3912600,5490,5490,5490,5490,1
20230809,094400,3907110,5490,5490,5490,5490,0
20230809,094300,3907110,5490,5490,5490,5490,0
20230809,094200,3907110,5490,5490,5490,5490,1
20230809,094100,3901620,5490,5490,5490,5490,0
20230809,094000,3901620,5490,5490,5490,5490,0
20230809,093900,3901620,5490,5490,5490,5490,0
20230809,093800,3901620,5490,5490,5490,5490,21
20230809,093700,3786330,5490,5490,5490,5490,10
20230809,093600,3731430,5440,5440,5440,5440,0
20230809,093500,3731430,5440,5440,5440,5440,0
20230809,093400,3731430,5440,5440,5440,5440,0
20230809,093300,3731430,5440,5470,5470,5440,6
20230809,093200,3698720,5480,5490,5490,5480,2
20230809,093100,3687750,5490,5490,5490,5490,20
20230809,093000,3577950,5500,5500,5500,5500,18
20230809,092900,3478950,5500,5470,5500,5470,23
20230809,092800,3352810,5450,5450,5450,5450,0
20230809,092700,3352810,5450,5450,5450,5450,0
20230809,092600,3352810,5450,5450,5450,5450,1
20230809,092500,3347360,5510,5510,5510,5510,0
20230809,092400,3347360,5510,5460,5510,5420,174
20230809,092300,2403170,5510,5450,5510,5450,10
20230809,092200,2348280,5440,5440,5440,5440,134
20230809,092100,1619320,5420,5420,5420,5420,0
20230809,092000,1619320,5420,5420,5420,5420,0
20230809,091900,1619320,5420,5420,5420,5420,0
20230809,091800,1619320,5420,5420,5420,5420,0
20230809,091700,1619320,5420,5420,5420,5420,44
20230809,091600,1380840,5420,5440,5440,5420,22
20230809,091500,1261400,5440,5440,5440,5440,1
20230809,091400,1255960,5440,5440,5440,5440,0
20230809,091300,1255960,5440,5440,5440,5440,0
20230809,091200,1255960,5440,5440,5440,5440,0
20230809,091100,1255960,5440,5440,5440,5440,0
20230809,091000,1255960,5440,5440,5440,5440,0
20230809,090900,1255960,5440,5440,5440,5440,1
20230809,090800,1250520,5420,5420,5420,5420,0
20230809,090700,1250520,5420,5420,5420,5420,0
20230809,090600,1250520,5420,5420,5420,5420,20
20230809,090500,1142120,5430,5430,5430,5430,16
20230809,090400,1055240,5380,5380,5380,5380,0
20230809,090300,1055240,5380,5380,5380,5380,0
20230809,090200,1055240,5380,5400,5400,5380,136
20230809,090100,323540,5380,5390,5390,5380,55
20230809,090000,27130,5400,5440,5440,5400,5