KissMeData/041920/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191300,309137110,5540,5540,5540,5540,623
20230823,191200,309137110,5540,5540,5540,5540,0
20230823,191100,309137110,5540,5540,5540,5540,0
20230823,191000,309137110,5540,5540,5540,5540,0
20230823,190900,309137110,5540,5540,5540,5540,0
20230823,190800,309137110,5540,5540,5540,5540,0
20230823,190700,309137110,5540,5540,5540,5540,0
20230823,190600,309137110,5540,5540,5540,5540,0
20230823,190500,309137110,5540,5540,5540,5540,0
20230823,190400,309137110,5540,5540,5540,5540,0
20230823,190300,309137110,5540,5540,5540,5540,0
20230823,190200,309137110,5540,5540,5540,5540,0
20230823,190100,309137110,5540,5540,5540,5540,0
20230823,190000,309137110,5540,5540,5540,5540,0
20230823,185900,309137110,5540,5540,5540,5540,0
20230823,185800,309137110,5540,5540,5540,5540,0
20230823,185700,309137110,5540,5540,5540,5540,0
20230823,185600,309137110,5540,5540,5540,5540,0
20230823,185500,309137110,5540,5540,5540,5540,0
20230823,185400,309137110,5540,5540,5540,5540,0
20230823,185300,309137110,5540,5540,5540,5540,0
20230823,185200,309137110,5540,5540,5540,5540,0
20230823,185100,309137110,5540,5540,5540,5540,0
20230823,185000,309137110,5540,5540,5540,5540,0
20230823,184900,309137110,5540,5540,5540,5540,0
20230823,184800,309137110,5540,5540,5540,5540,0
20230823,184700,309137110,5540,5540,5540,5540,0
20230823,184600,309137110,5540,5540,5540,5540,0
20230823,184500,309137110,5540,5540,5540,5540,0
20230823,184400,309137110,5540,5540,5540,5540,0
20230823,184300,309137110,5540,5540,5540,5540,623
20230823,184200,309137110,5540,5540,5540,5540,0
20230823,184100,309137110,5540,5540,5540,5540,0
20230823,184000,309137110,5540,5540,5540,5540,0
20230823,183900,309137110,5540,5540,5540,5540,0
20230823,183800,309137110,5540,5540,5540,5540,0
20230823,183700,309137110,5540,5540,5540,5540,0
20230823,183600,309137110,5540,5540,5540,5540,0
20230823,183500,309137110,5540,5540,5540,5540,0
20230823,183400,309137110,5540,5540,5540,5540,0
20230823,183300,309137110,5540,5540,5540,5540,0
20230823,183200,309137110,5540,5540,5540,5540,0
20230823,183100,309137110,5540,5540,5540,5540,0
20230823,183000,309137110,5540,5540,5540,5540,0
20230823,182900,309137110,5540,5540,5540,5540,0
20230823,182800,309137110,5540,5540,5540,5540,0
20230823,182700,309137110,5540,5540,5540,5540,0
20230823,182600,309137110,5540,5540,5540,5540,0
20230823,182500,309137110,5540,5540,5540,5540,0
20230823,182400,309137110,5540,5540,5540,5540,0
20230823,182300,309137110,5540,5540,5540,5540,0
20230823,182200,309137110,5540,5540,5540,5540,0
20230823,182100,309137110,5540,5540,5540,5540,0
20230823,182000,309137110,5540,5540,5540,5540,0
20230823,181900,309137110,5540,5540,5540,5540,0
20230823,181800,309137110,5540,5540,5540,5540,0
20230823,181700,309137110,5540,5540,5540,5540,0
20230823,181600,309137110,5540,5540,5540,5540,0
20230823,181500,309137110,5540,5540,5540,5540,0
20230823,181400,309137110,5540,5540,5540,5540,0
20230823,181300,309137110,5540,5540,5540,5540,623
20230823,181200,309137110,5540,5540,5540,5540,0
20230823,181100,309137110,5540,5540,5540,5540,0
20230823,181000,309137110,5540,5540,5540,5540,0
20230823,180900,309137110,5540,5540,5540,5540,0
20230823,180800,309137110,5540,5540,5540,5540,0
20230823,180700,309137110,5540,5540,5540,5540,0
20230823,180600,309137110,5540,5540,5540,5540,0
20230823,180500,309137110,5540,5540,5540,5540,0
20230823,180400,309137110,5540,5540,5540,5540,0
20230823,180300,309137110,5540,5540,5540,5540,0
20230823,180200,309137110,5540,5540,5540,5540,0
20230823,180100,309137110,5540,5540,5540,5540,0
20230823,180000,309137110,5540,5540,5540,5540,0
20230823,175900,309137110,5540,5540,5540,5540,0
20230823,175800,309137110,5540,5540,5540,5540,0
20230823,175700,309137110,5540,5540,5540,5540,0
20230823,175600,309137110,5540,5540,5540,5540,0
20230823,175500,309137110,5540,5540,5540,5540,0
20230823,175400,309137110,5540,5540,5540,5540,0
20230823,175300,309137110,5540,5540,5540,5540,0
20230823,175200,309137110,5540,5540,5540,5540,0
20230823,175100,309137110,5540,5540,5540,5540,0
20230823,175000,309137110,5540,5540,5540,5540,0
20230823,174900,309137110,5540,5540,5540,5540,0
20230823,174800,309137110,5540,5540,5540,5540,0
20230823,174700,309137110,5540,5540,5540,5540,0
20230823,174600,309137110,5540,5540,5540,5540,0
20230823,174500,309137110,5540,5540,5540,5540,0
20230823,174400,309137110,5540,5540,5540,5540,0
20230823,174300,309137110,5540,5540,5540,5540,623
20230823,174200,309137110,5540,5540,5540,5540,0
20230823,174100,309137110,5540,5540,5540,5540,0
20230823,174000,309137110,5540,5540,5540,5540,0
20230823,173900,309137110,5540,5540,5540,5540,0
20230823,173800,309137110,5540,5540,5540,5540,0
20230823,173700,309137110,5540,5540,5540,5540,0
20230823,173600,309137110,5540,5540,5540,5540,0
20230823,173500,309137110,5540,5540,5540,5540,0
20230823,173400,309137110,5540,5540,5540,5540,0
20230823,173300,309137110,5540,5540,5540,5540,0
20230823,173200,309137110,5540,5540,5540,5540,0
20230823,173100,309137110,5540,5540,5540,5540,0
20230823,173000,309137110,5540,5540,5540,5540,0
20230823,172900,309137110,5540,5540,5540,5540,0
20230823,172800,309137110,5540,5540,5540,5540,0
20230823,172700,309137110,5540,5540,5540,5540,0
20230823,172600,309137110,5540,5540,5540,5540,0
20230823,172500,309137110,5540,5540,5540,5540,0
20230823,172400,309137110,5540,5540,5540,5540,0
20230823,172300,309137110,5540,5540,5540,5540,0
20230823,172200,309137110,5540,5540,5540,5540,0
20230823,172100,309137110,5540,5540,5540,5540,0
20230823,172000,309137110,5540,5540,5540,5540,0
20230823,171900,309137110,5540,5540,5540,5540,0
20230823,171800,309137110,5540,5540,5540,5540,0
20230823,171700,309137110,5540,5540,5540,5540,0
20230823,171600,309137110,5540,5540,5540,5540,0
20230823,171500,309137110,5540,5540,5540,5540,0
20230823,171400,309137110,5540,5540,5540,5540,0
20230823,171300,309137110,5540,5540,5540,5540,623
20230823,171200,309137110,5540,5540,5540,5540,0
20230823,171100,309137110,5540,5540,5540,5540,0
20230823,171000,309137110,5540,5540,5540,5540,0
20230823,170900,309137110,5540,5540,5540,5540,0
20230823,170800,309137110,5540,5540,5540,5540,0
20230823,170700,309137110,5540,5540,5540,5540,0
20230823,170600,309137110,5540,5540,5540,5540,0
20230823,170500,309137110,5540,5540,5540,5540,0
20230823,170400,309137110,5540,5540,5540,5540,0
20230823,170300,309137110,5540,5540,5540,5540,0
20230823,170200,309137110,5540,5540,5540,5540,0
20230823,170100,309137110,5540,5540,5540,5540,0
20230823,170000,309137110,5540,5540,5540,5540,0
20230823,165900,309137110,5540,5540,5540,5540,0
20230823,165800,309137110,5540,5540,5540,5540,0
20230823,165700,309137110,5540,5540,5540,5540,0
20230823,165600,309137110,5540,5540,5540,5540,0
20230823,165500,309137110,5540,5540,5540,5540,0
20230823,165400,309137110,5540,5540,5540,5540,0
20230823,165300,309137110,5540,5540,5540,5540,0
20230823,165200,309137110,5540,5540,5540,5540,0
20230823,165100,309137110,5540,5540,5540,5540,0
20230823,165000,309137110,5540,5540,5540,5540,0
20230823,164900,309137110,5540,5540,5540,5540,0
20230823,164800,309137110,5540,5540,5540,5540,0
20230823,164700,309137110,5540,5540,5540,5540,0
20230823,164600,309137110,5540,5540,5540,5540,0
20230823,164500,309137110,5540,5540,5540,5540,0
20230823,164400,309137110,5540,5540,5540,5540,0
20230823,164300,309137110,5540,5540,5540,5540,623
20230823,164200,309137110,5540,5540,5540,5540,0
20230823,164100,309137110,5540,5540,5540,5540,0
20230823,164000,309137110,5540,5540,5540,5540,0
20230823,163900,309137110,5540,5540,5540,5540,0
20230823,163800,309137110,5540,5540,5540,5540,0
20230823,163700,309137110,5540,5540,5540,5540,0
20230823,163600,309137110,5540,5540,5540,5540,0
20230823,163500,309137110,5540,5540,5540,5540,0
20230823,163400,309137110,5540,5540,5540,5540,0
20230823,163300,309137110,5540,5540,5540,5540,0
20230823,163200,309137110,5540,5540,5540,5540,0
20230823,163100,309137110,5540,5540,5540,5540,0
20230823,163000,309137110,5540,5540,5540,5540,0
20230823,162900,309137110,5540,5540,5540,5540,0
20230823,162800,309137110,5540,5540,5540,5540,0
20230823,162700,309137110,5540,5540,5540,5540,0
20230823,162600,309137110,5540,5540,5540,5540,0
20230823,162500,309137110,5540,5540,5540,5540,0
20230823,162400,309137110,5540,5540,5540,5540,0
20230823,162300,309137110,5540,5540,5540,5540,0
20230823,162200,309137110,5540,5540,5540,5540,0
20230823,162100,309137110,5540,5540,5540,5540,0
20230823,162000,309137110,5540,5540,5540,5540,0
20230823,161900,309137110,5540,5540,5540,5540,0
20230823,161800,309137110,5540,5540,5540,5540,0
20230823,161700,309137110,5540,5540,5540,5540,0
20230823,161600,309137110,5540,5540,5540,5540,0
20230823,161500,309137110,5540,5540,5540,5540,0
20230823,161400,309137110,5540,5540,5540,5540,0
20230823,161300,309137110,5540,5540,5540,5540,623
20230823,161200,309137110,5540,5540,5540,5540,0
20230823,161100,309137110,5540,5540,5540,5540,0
20230823,161000,309137110,5540,5540,5540,5540,0
20230823,160900,309137110,5540,5540,5540,5540,0
20230823,160800,309137110,5540,5540,5540,5540,0
20230823,160700,309137110,5540,5540,5540,5540,0
20230823,160600,309137110,5540,5540,5540,5540,0
20230823,160500,309137110,5540,5540,5540,5540,0
20230823,160400,309137110,5540,5540,5540,5540,0
20230823,160300,309137110,5540,5540,5540,5540,0
20230823,160200,309137110,5540,5540,5540,5540,0
20230823,160100,309137110,5540,5540,5540,5540,0
20230823,160000,309137110,5540,5540,5540,5540,0
20230823,155900,309137110,5540,5540,5540,5540,0
20230823,155800,309137110,5540,5540,5540,5540,0
20230823,155700,309137110,5540,5540,5540,5540,0
20230823,155600,309137110,5540,5540,5540,5540,0
20230823,155500,309137110,5540,5540,5540,5540,0
20230823,155400,309137110,5540,5540,5540,5540,0
20230823,155300,309137110,5540,5540,5540,5540,0
20230823,155200,309137110,5540,5540,5540,5540,0
20230823,155100,309137110,5540,5540,5540,5540,0
20230823,155000,309137110,5540,5540,5540,5540,0
20230823,154900,309137110,5540,5540,5540,5540,0
20230823,154800,309137110,5540,5540,5540,5540,0
20230823,154700,309137110,5540,5540,5540,5540,0
20230823,154600,309137110,5540,5540,5540,5540,0
20230823,154500,309137110,5540,5540,5540,5540,0
20230823,154400,309137110,5540,5540,5540,5540,0
20230823,154300,309137110,5540,5540,5540,5540,623
20230823,154200,309137110,5540,5540,5540,5540,0
20230823,154100,309137110,5540,5540,5540,5540,0
20230823,154000,309137110,5540,5540,5540,5540,0
20230823,153900,309137110,5540,5540,5540,5540,0
20230823,153800,309137110,5540,5540,5540,5540,0
20230823,153700,309137110,5540,5540,5540,5540,0
20230823,153600,309137110,5540,5540,5540,5540,0
20230823,153500,309137110,5540,5540,5540,5540,0
20230823,153400,309137110,5540,5540,5540,5540,0
20230823,153300,309137110,5540,5540,5540,5540,0
20230823,153200,309137110,5540,5540,5540,5540,0
20230823,153100,309137110,5540,5540,5540,5540,0
20230823,153000,309137110,5540,5540,5540,5540,623
20230823,152900,305685690,5540,5540,5540,5540,0
20230823,152800,305685690,5540,5540,5540,5540,0
20230823,152700,305685690,5540,5540,5540,5540,0
20230823,152600,305685690,5540,5540,5540,5540,0
20230823,152500,305685690,5540,5540,5540,5540,0
20230823,152400,305685690,5540,5540,5540,5540,0
20230823,152300,305685690,5540,5540,5540,5540,0
20230823,152200,305685690,5540,5540,5540,5540,0
20230823,152100,305685690,5540,5540,5540,5540,0
20230823,152000,305685690,5540,5540,5540,5540,0
20230823,151900,305685690,5540,5540,5540,5540,0
20230823,151800,305685690,5540,5520,5540,5520,3
20230823,151700,305669110,5540,5540,5540,5540,1
20230823,151600,305663570,5550,5550,5550,5550,0
20230823,151500,305663570,5550,5550,5550,5550,3064
20230823,151400,288658370,5550,5550,5550,5550,1
20230823,151300,288652820,5540,5540,5540,5540,362
20230823,151200,286647340,5540,5540,5540,5540,0
20230823,151100,286647340,5540,5540,5540,5540,0
20230823,151000,286647340,5540,5540,5540,5540,2
20230823,150900,286636260,5540,5540,5540,5540,30
20230823,150800,286470060,5550,5550,5550,5550,0
20230823,150700,286470060,5550,5550,5550,5550,0
20230823,150600,286470060,5550,5550,5550,5550,0
20230823,150500,286470060,5550,5550,5550,5550,0
20230823,150400,286470060,5550,5550,5550,5550,27
20230823,150300,286320210,5550,5550,5550,5550,0
20230823,150200,286320210,5550,5550,5550,5550,2
20230823,150100,286309110,5560,5510,5560,5500,936
20230823,150000,281158540,5540,5540,5540,5540,2
20230823,145900,281147460,5510,5520,5520,5510,200
20230823,145800,280045360,5510,5530,5530,5510,1000
20230823,145700,274529540,5540,5540,5540,5540,0
20230823,145600,274529540,5540,5540,5540,5540,24
20230823,145500,274396580,5540,5540,5540,5540,0
20230823,145400,274396580,5540,5540,5540,5540,1
20230823,145300,274391040,5530,5540,5540,5530,400
20230823,145200,272177040,5540,5520,5540,5520,4
20230823,145100,272154940,5520,5520,5520,5520,225
20230823,145000,270912940,5520,5520,5520,5520,100
20230823,144900,270360940,5530,5530,5530,5530,1
20230823,144800,270355410,5510,5510,5510,5510,0
20230823,144700,270355410,5510,5510,5510,5510,0
20230823,144600,270355410,5510,5510,5510,5510,0
20230823,144500,270355410,5510,5530,5530,5510,1594
20230823,144400,261560700,5530,5530,5530,5530,3
20230823,144300,261544110,5530,5530,5530,5530,4
20230823,144200,261521990,5520,5520,5520,5520,0
20230823,144100,261521990,5520,5520,5520,5520,46
20230823,144000,261268070,5520,5540,5540,5520,1969
20230823,143900,250392460,5540,5540,5540,5540,364
20230823,143800,248375900,5540,5540,5540,5540,0
20230823,143700,248375900,5540,5540,5540,5540,496
20230823,143600,245628060,5540,5540,5540,5540,504
20230823,143500,242835900,5550,5570,5570,5550,20
20230823,143400,242724880,5550,5550,5550,5550,503
20230823,143300,239933230,5550,5560,5560,5550,708
20230823,143200,236003810,5560,5560,5560,5560,0
20230823,143100,236003810,5560,5560,5560,5560,3
20230823,143000,235987130,5560,5560,5560,5560,0
20230823,142900,235987130,5560,5560,5560,5560,0
20230823,142800,235987130,5560,5560,5560,5560,0
20230823,142700,235987130,5560,5560,5560,5560,0
20230823,142600,235987130,5560,5560,5560,5560,0
20230823,142500,235987130,5560,5560,5560,5560,0
20230823,142400,235987130,5560,5560,5560,5560,0
20230823,142300,235987130,5560,5560,5560,5560,0
20230823,142200,235987130,5560,5560,5560,5560,0
20230823,142100,235987130,5560,5560,5560,5560,100
20230823,142000,235431130,5560,5560,5560,5560,75
20230823,141900,235014130,5560,5560,5560,5560,0
20230823,141800,235014130,5560,5560,5560,5560,427
20230823,141700,232640010,5560,5560,5560,5560,1
20230823,141600,232634450,5580,5580,5580,5580,0
20230823,141500,232634450,5580,5580,5580,5580,0
20230823,141400,232634450,5580,5580,5580,5580,0
20230823,141300,232634450,5580,5580,5580,5580,0
20230823,141200,232634450,5580,5580,5580,5580,0
20230823,141100,232634450,5580,5580,5580,5580,0
20230823,141000,232634450,5580,5580,5580,5580,0
20230823,140900,232634450,5580,5580,5580,5580,0
20230823,140800,232634450,5580,5580,5580,5580,0
20230823,140700,232634450,5580,5580,5580,5580,0
20230823,140600,232634450,5580,5580,5580,5580,0
20230823,140500,232634450,5580,5580,5580,5580,1
20230823,140400,232628870,5580,5580,5580,5580,1
20230823,140300,232623290,5590,5590,5590,5590,53
20230823,140200,232327020,5590,5590,5590,5590,2
20230823,140100,232315840,5590,5570,5590,5570,261
20230823,140000,230859520,5570,5560,5580,5560,259
20230823,135900,229417510,5550,5560,5560,5550,1644
20230823,135800,220287310,5550,5540,5550,5540,1011
20230823,135700,214684020,5540,5540,5540,5540,47
20230823,135600,214423640,5540,5540,5540,5540,453
20230823,135500,211914020,5520,5520,5520,5520,0
20230823,135400,211914020,5520,5520,5520,5520,0
20230823,135300,211914020,5520,5520,5520,5520,0
20230823,135200,211914020,5520,5540,5540,5520,25
20230823,135100,211775820,5510,5510,5510,5510,0
20230823,135000,211775820,5510,5530,5530,5510,1508
20230823,134900,203456240,5520,5520,5520,5520,0
20230823,134800,203456240,5520,5520,5520,5520,401
20230823,134700,201242720,5530,5530,5530,5530,0
20230823,134600,201242720,5530,5540,5540,5530,8
20230823,134500,201198470,5530,5530,5530,5530,0
20230823,134400,201198470,5530,5530,5530,5530,0
20230823,134300,201198470,5530,5530,5530,5530,95
20230823,134200,200673120,5530,5530,5530,5530,8
20230823,134100,200628880,5520,5520,5520,5520,0
20230823,134000,200628880,5520,5520,5520,5520,0
20230823,133900,200628880,5520,5520,5520,5520,0
20230823,133800,200628880,5520,5520,5520,5520,0
20230823,133700,200628880,5520,5520,5520,5520,0
20230823,133600,200628880,5520,5520,5520,5520,0
20230823,133500,200628880,5520,5520,5520,5520,0
20230823,133400,200628880,5520,5520,5520,5520,0
20230823,133300,200628880,5520,5520,5520,5520,0
20230823,133200,200628880,5520,5520,5520,5520,14
20230823,133100,200551600,5520,5530,5530,5520,379
20230823,133000,198456270,5540,5540,5540,5540,0
20230823,132900,198456270,5540,5540,5540,5540,0
20230823,132800,198456270,5540,5540,5540,5540,0
20230823,132700,198456270,5540,5540,5540,5540,0
20230823,132600,198456270,5540,5540,5540,5540,0
20230823,132500,198456270,5540,5540,5540,5540,0
20230823,132400,198456270,5540,5540,5540,5540,0
20230823,132300,198456270,5540,5540,5540,5540,0
20230823,132200,198456270,5540,5540,5540,5540,0
20230823,132100,198456270,5540,5540,5540,5540,0
20230823,132000,198456270,5540,5540,5540,5540,0
20230823,131900,198456270,5540,5540,5540,5540,0
20230823,131800,198456270,5540,5540,5540,5540,0
20230823,131700,198456270,5540,5540,5540,5540,0
20230823,131600,198456270,5540,5540,5540,5540,0
20230823,131500,198456270,5540,5540,5540,5540,2
20230823,131400,198445190,5530,5530,5530,5530,0
20230823,131300,198445190,5530,5530,5530,5530,0
20230823,131200,198445190,5530,5530,5530,5530,0
20230823,131100,198445190,5530,5530,5530,5530,180
20230823,131000,197449790,5540,5540,5540,5540,0
20230823,130900,197449790,5540,5540,5540,5540,0
20230823,130800,197449790,5540,5540,5540,5540,0
20230823,130700,197449790,5540,5540,5540,5540,1
20230823,130600,197444250,5520,5520,5520,5520,103
20230823,130500,196875690,5520,5520,5520,5520,907
20230823,130400,191869050,5520,5520,5520,5520,0
20230823,130300,191869050,5520,5520,5520,5520,0
20230823,130200,191869050,5520,5520,5520,5520,0
20230823,130100,191869050,5520,5520,5520,5520,155
20230823,130000,191013450,5530,5530,5530,5530,727
20230823,125900,186993140,5530,5530,5530,5530,0
20230823,125800,186993140,5530,5530,5530,5530,0
20230823,125700,186993140,5530,5550,5550,5530,130
20230823,125600,186274220,5530,5540,5540,5530,140
20230823,125500,185500000,5540,5540,5540,5540,0
20230823,125400,185500000,5540,5550,5550,5540,20
20230823,125300,185389010,5550,5550,5550,5550,0
20230823,125200,185389010,5550,5550,5550,5550,0
20230823,125100,185389010,5550,5550,5550,5550,1
20230823,125000,185383460,5550,5550,5550,5550,0
20230823,124900,185383460,5550,5550,5550,5550,0
20230823,124800,185383460,5550,5550,5550,5550,0
20230823,124700,185383460,5550,5550,5550,5550,27
20230823,124600,185233610,5550,5550,5550,5550,0
20230823,124500,185233610,5550,5550,5550,5550,0
20230823,124400,185233610,5550,5550,5550,5550,0
20230823,124300,185233610,5550,5550,5550,5550,504
20230823,124200,182436410,5550,5550,5550,5550,0
20230823,124100,182436410,5550,5550,5550,5550,0
20230823,124000,182436410,5550,5550,5550,5550,100
20230823,123900,181881410,5550,5550,5550,5550,0
20230823,123800,181881410,5550,5550,5550,5550,0
20230823,123700,181881410,5550,5550,5550,5550,0
20230823,123600,181881410,5550,5550,5550,5550,67
20230823,123500,181509560,5550,5550,5550,5550,0
20230823,123400,181509560,5550,5550,5550,5550,0
20230823,123300,181509560,5550,5550,5550,5550,0
20230823,123200,181509560,5550,5550,5550,5550,0
20230823,123100,181509560,5550,5550,5550,5550,0
20230823,123000,181509560,5550,5550,5550,5550,200
20230823,122900,180399560,5570,5570,5570,5570,0
20230823,122800,180399560,5570,5570,5570,5570,0
20230823,122700,180399560,5570,5560,5570,5550,829
20230823,122600,175794240,5550,5550,5550,5550,0
20230823,122500,175794240,5550,5550,5550,5550,0
20230823,122400,175794240,5550,5550,5550,5550,0
20230823,122300,175794240,5550,5550,5550,5550,0
20230823,122200,175794240,5550,5550,5550,5550,0
20230823,122100,175794240,5550,5550,5550,5550,100
20230823,122000,175239240,5540,5540,5540,5540,238
20230823,121900,173920720,5540,5540,5540,5540,625
20230823,121800,170458220,5570,5570,5570,5570,0
20230823,121700,170458220,5570,5570,5570,5570,0
20230823,121600,170458220,5570,5550,5570,5550,500
20230823,121500,167674680,5550,5550,5550,5550,0
20230823,121400,167674680,5550,5550,5550,5550,100
20230823,121300,167119680,5560,5560,5560,5560,0
20230823,121200,167119680,5560,5550,5560,5550,200
20230823,121100,166007910,5520,5520,5520,5520,0
20230823,121000,166007910,5520,5520,5520,5520,0
20230823,120900,166007910,5520,5520,5520,5520,0
20230823,120800,166007910,5520,5530,5530,5520,50
20230823,120700,165731780,5550,5550,5550,5550,0
20230823,120600,165731780,5550,5530,5550,5530,32
20230823,120500,165554800,5520,5520,5520,5520,0
20230823,120400,165554800,5520,5520,5520,5520,0
20230823,120300,165554800,5520,5520,5520,5520,0
20230823,120200,165554800,5520,5520,5520,5520,0
20230823,120100,165554800,5520,5520,5520,5520,49
20230823,120000,165284320,5550,5550,5550,5550,2
20230823,115900,165273220,5520,5520,5520,5520,0
20230823,115800,165273220,5520,5560,5560,5520,191
20230823,115700,164218860,5520,5520,5520,5520,0
20230823,115600,164218860,5520,5520,5520,5520,178
20230823,115500,163236300,5520,5530,5530,5520,200
20230823,115400,162132280,5530,5530,5530,5530,1
20230823,115300,162126750,5520,5520,5520,5520,0
20230823,115200,162126750,5520,5530,5530,5520,18
20230823,115100,162027380,5530,5530,5530,5530,0
20230823,115000,162027380,5530,5530,5530,5530,0
20230823,114900,162027380,5530,5530,5530,5530,0
20230823,114800,162027380,5530,5530,5530,5530,46
20230823,114700,161773000,5530,5540,5540,5530,36
20230823,114600,161573870,5530,5530,5530,5530,66
20230823,114500,161208890,5550,5550,5550,5550,0
20230823,114400,161208890,5550,5550,5550,5550,0
20230823,114300,161208890,5550,5550,5550,5550,0
20230823,114200,161208890,5550,5550,5550,5550,0
20230823,114100,161208890,5550,5550,5550,5550,0
20230823,114000,161208890,5550,5550,5550,5550,0
20230823,113900,161208890,5550,5550,5550,5550,0
20230823,113800,161208890,5550,5530,5550,5530,16
20230823,113700,161120390,5550,5550,5550,5550,0
20230823,113600,161120390,5550,5550,5550,5550,0
20230823,113500,161120390,5550,5550,5550,5550,0
20230823,113400,161120390,5550,5550,5550,5550,0
20230823,113300,161120390,5550,5550,5550,5550,0
20230823,113200,161120390,5550,5550,5550,5550,0
20230823,113100,161120390,5550,5550,5550,5550,0
20230823,113000,161120390,5550,5520,5550,5520,532
20230823,112900,158183720,5520,5520,5520,5520,12
20230823,112800,158117480,5520,5530,5530,5520,200
20230823,112700,157012770,5530,5530,5530,5530,1
20230823,112600,157007240,5550,5550,5550,5550,0
20230823,112500,157007240,5550,5550,5550,5550,1
20230823,112400,157001690,5530,5530,5530,5530,84
20230823,112300,156537170,5530,5530,5530,5530,0
20230823,112200,156537170,5530,5530,5530,5530,0
20230823,112100,156537170,5530,5530,5530,5530,0
20230823,112000,156537170,5530,5530,5530,5530,0
20230823,111900,156537170,5530,5530,5530,5530,0
20230823,111800,156537170,5530,5530,5530,5530,2
20230823,111700,156526110,5550,5550,5550,5550,0
20230823,111600,156526110,5550,5550,5550,5550,0
20230823,111500,156526110,5550,5550,5550,5550,0
20230823,111400,156526110,5550,5550,5550,5550,1
20230823,111300,156520560,5530,5540,5540,5530,31
20230823,111200,156349040,5550,5550,5550,5550,0
20230823,111100,156349040,5550,5550,5550,5550,0
20230823,111000,156349040,5550,5550,5550,5550,0
20230823,110900,156349040,5550,5550,5550,5550,0
20230823,110800,156349040,5550,5530,5550,5530,415
20230823,110700,154054070,5530,5530,5530,5530,0
20230823,110600,154054070,5530,5530,5530,5530,2
20230823,110500,154043010,5570,5570,5570,5570,0
20230823,110400,154043010,5570,5540,5570,5540,31
20230823,110300,153871240,5570,5570,5570,5570,0
20230823,110200,153871240,5570,5570,5570,5570,0
20230823,110100,153871240,5570,5570,5570,5570,0
20230823,110000,153871240,5570,5570,5570,5570,0
20230823,105900,153871240,5570,5570,5570,5570,0
20230823,105800,153871240,5570,5570,5570,5570,0
20230823,105700,153871240,5570,5570,5570,5570,0
20230823,105600,153871240,5570,5570,5570,5570,0
20230823,105500,153871240,5570,5570,5570,5570,0
20230823,105400,153871240,5570,5570,5570,5570,1
20230823,105300,153865670,5530,5530,5530,5530,0
20230823,105200,153865670,5530,5530,5530,5530,0
20230823,105100,153865670,5530,5530,5530,5530,0
20230823,105000,153865670,5530,5530,5530,5530,0
20230823,104900,153865670,5530,5530,5530,5530,0
20230823,104800,153865670,5530,5530,5530,5530,201
20230823,104700,152754140,5570,5570,5570,5570,103
20230823,104600,152180430,5570,5570,5570,5570,0
20230823,104500,152180430,5570,5560,5570,5560,18
20230823,104400,152080310,5520,5520,5520,5520,0
20230823,104300,152080310,5520,5520,5520,5520,0
20230823,104200,152080310,5520,5520,5520,5520,0
20230823,104100,152080310,5520,5540,5540,5520,20
20230823,104000,151969620,5540,5540,5540,5540,1
20230823,103900,151964080,5550,5550,5550,5550,596
20230823,103800,148656280,5570,5570,5570,5570,100
20230823,103700,148099280,5560,5560,5560,5560,993
20230823,103600,142578200,5580,5580,5580,5580,1
20230823,103500,142572620,5580,5580,5580,5580,0
20230823,103400,142572620,5580,5580,5580,5580,50
20230823,103300,142293620,5580,5580,5580,5580,1
20230823,103200,142288040,5560,5560,5560,5560,599
20230823,103100,138957600,5580,5580,5580,5580,161
20230823,103000,138059220,5580,5570,5580,5570,5
20230823,102900,138031360,5580,5580,5580,5580,73
20230823,102800,137624020,5590,5590,5590,5590,0
20230823,102700,137624020,5590,5590,5590,5590,0
20230823,102600,137624020,5590,5590,5590,5590,500
20230823,102500,134829020,5580,5580,5580,5580,0
20230823,102400,134829020,5580,5580,5580,5580,57
20230823,102300,134510960,5570,5570,5570,5570,0
20230823,102200,134510960,5570,5570,5570,5570,0
20230823,102100,134510960,5570,5570,5570,5570,14
20230823,102000,134432980,5580,5580,5580,5580,2
20230823,101900,134421820,5580,5580,5580,5580,1
20230823,101800,134416240,5550,5560,5560,5550,258
20230823,101700,132983680,5560,5560,5560,5560,1
20230823,101600,132978120,5580,5580,5580,5580,10
20230823,101500,132922320,5580,5580,5580,5580,2
20230823,101400,132911160,5580,5580,5580,5580,0
20230823,101300,132911160,5580,5560,5580,5560,81
20230823,101200,132459540,5560,5560,5560,5560,0
20230823,101100,132459540,5560,5560,5560,5560,152
20230823,101000,131614420,5560,5560,5560,5560,0
20230823,100900,131614420,5560,5560,5560,5560,38
20230823,100800,131403140,5560,5560,5560,5560,0
20230823,100700,131403140,5560,5550,5560,5550,3426
20230823,100600,112382060,5550,5550,5550,5550,13
20230823,100500,112309910,5530,5530,5530,5530,0
20230823,100400,112309910,5530,5530,5530,5530,0
20230823,100300,112309910,5530,5530,5530,5530,0
20230823,100200,112309910,5530,5530,5530,5530,1500
20230823,100100,104014910,5530,5530,5530,5530,0
20230823,100000,104014910,5530,5530,5530,5530,616
20230823,095900,100608430,5520,5510,5520,5510,1359
20230823,095800,93116690,5520,5520,5520,5520,635
20230823,095700,89611490,5520,5520,5520,5520,0
20230823,095600,89611490,5520,5520,5520,5520,20
20230823,095500,89501090,5530,5530,5530,5530,6
20230823,095400,89467910,5530,5530,5530,5530,0
20230823,095300,89467910,5530,5530,5530,5530,0
20230823,095200,89467910,5530,5530,5530,5530,0
20230823,095100,89467910,5530,5530,5530,5530,0
20230823,095000,89467910,5530,5530,5530,5530,0
20230823,094900,89467910,5530,5530,5530,5530,0
20230823,094800,89467910,5530,5530,5530,5530,1
20230823,094700,89462380,5510,5510,5510,5500,43
20230823,094600,89225600,5510,5510,5510,5510,1000
20230823,094500,83715600,5510,5510,5510,5510,1
20230823,094400,83710090,5540,5540,5540,5540,1500
20230823,094300,75400090,5500,5500,5500,5500,604
20230823,094200,72078090,5540,5540,5540,5540,0
20230823,094100,72078090,5540,5530,5540,5530,13
20230823,094000,72006110,5520,5520,5520,5520,793
20230823,093900,67628750,5500,5510,5510,5500,78
20230823,093800,67198980,5490,5530,5540,5490,2575
20230823,093700,53032220,5540,5550,5550,5530,848
20230823,093600,48332600,5550,5550,5550,5550,12
20230823,093500,48266000,5550,5550,5550,5550,1
20230823,093400,48260450,5550,5550,5550,5550,0
20230823,093300,48260450,5550,5550,5550,5550,1
20230823,093200,48254900,5560,5560,5560,5560,1
20230823,093100,48249340,5560,5560,5560,5560,0
20230823,093000,48249340,5560,5550,5560,5540,1001
20230823,092900,42702860,5570,5570,5580,5560,817
20230823,092800,38158160,5590,5580,5590,5580,2
20230823,092700,38146990,5580,5580,5580,5580,1
20230823,092600,38141410,5580,5580,5580,5580,76
20230823,092500,37717330,5580,5580,5580,5580,1
20230823,092400,37711750,5540,5580,5580,5540,1581
20230823,092300,28925950,5590,5590,5590,5590,534
20230823,092200,25940890,5580,5580,5580,5580,0
20230823,092100,25940890,5580,5580,5580,5580,0
20230823,092000,25940890,5580,5580,5580,5580,23
20230823,091900,25812550,5580,5580,5580,5580,32
20230823,091800,25633990,5580,5580,5580,5580,80
20230823,091700,25187590,5580,5560,5580,5560,516
20230823,091600,22315800,5580,5580,5580,5580,0
20230823,091500,22315800,5580,5580,5580,5580,3
20230823,091400,22299060,5550,5550,5550,5550,0
20230823,091300,22299060,5550,5550,5550,5550,0
20230823,091200,22299060,5550,5550,5550,5550,0
20230823,091100,22299060,5550,5550,5550,5550,0
20230823,091000,22299060,5550,5550,5550,5550,404
20230823,090900,20056860,5580,5570,5580,5570,2
20230823,090800,20045710,5540,5540,5540,5540,0
20230823,090700,20045710,5540,5540,5540,5540,1
20230823,090600,20040170,5540,5550,5550,5540,491
20230823,090500,17319750,5550,5550,5550,5550,439
20230823,090400,14883300,5570,5560,5570,5560,112
20230823,090300,14259480,5560,5550,5560,5550,244
20230823,090200,12905260,5530,5540,5550,5530,86
20230823,090100,12429100,5520,5530,5530,5520,791
20230823,090000,8055410,5530,5580,5580,5530,1399