KissMeData/053260/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192200,109565860,5590,5590,5590,5590,131
20230822,192100,109565860,5590,5590,5590,5590,0
20230822,192000,109565860,5590,5590,5590,5590,0
20230822,191900,109565860,5590,5590,5590,5590,0
20230822,191800,109565860,5590,5590,5590,5590,0
20230822,191700,109565860,5590,5590,5590,5590,0
20230822,191600,109565860,5590,5590,5590,5590,0
20230822,191500,109565860,5590,5590,5590,5590,0
20230822,191400,109565860,5590,5590,5590,5590,0
20230822,191300,109565860,5590,5590,5590,5590,0
20230822,191200,109565860,5590,5590,5590,5590,0
20230822,191100,109565860,5590,5590,5590,5590,0
20230822,191000,109565860,5590,5590,5590,5590,0
20230822,190900,109565860,5590,5590,5590,5590,0
20230822,190800,109565860,5590,5590,5590,5590,0
20230822,190700,109565860,5590,5590,5590,5590,0
20230822,190600,109565860,5590,5590,5590,5590,0
20230822,190500,109565860,5590,5590,5590,5590,0
20230822,190400,109565860,5590,5590,5590,5590,0
20230822,190300,109565860,5590,5590,5590,5590,0
20230822,190200,109565860,5590,5590,5590,5590,0
20230822,190100,109565860,5590,5590,5590,5590,0
20230822,190000,109565860,5590,5590,5590,5590,0
20230822,185900,109565860,5590,5590,5590,5590,0
20230822,185800,109565860,5590,5590,5590,5590,0
20230822,185700,109565860,5590,5590,5590,5590,0
20230822,185600,109565860,5590,5590,5590,5590,0
20230822,185500,109565860,5590,5590,5590,5590,0
20230822,185400,109565860,5590,5590,5590,5590,0
20230822,185300,109565860,5590,5590,5590,5590,0
20230822,185200,109565860,5590,5590,5590,5590,131
20230822,185100,109565860,5590,5590,5590,5590,0
20230822,185000,109565860,5590,5590,5590,5590,0
20230822,184900,109565860,5590,5590,5590,5590,0
20230822,184800,109565860,5590,5590,5590,5590,0
20230822,184700,109565860,5590,5590,5590,5590,0
20230822,184600,109565860,5590,5590,5590,5590,0
20230822,184500,109565860,5590,5590,5590,5590,0
20230822,184400,109565860,5590,5590,5590,5590,0
20230822,184300,109565860,5590,5590,5590,5590,0
20230822,184200,109565860,5590,5590,5590,5590,0
20230822,184100,109565860,5590,5590,5590,5590,0
20230822,184000,109565860,5590,5590,5590,5590,0
20230822,183900,109565860,5590,5590,5590,5590,0
20230822,183800,109565860,5590,5590,5590,5590,0
20230822,183700,109565860,5590,5590,5590,5590,0
20230822,183600,109565860,5590,5590,5590,5590,0
20230822,183500,109565860,5590,5590,5590,5590,0
20230822,183400,109565860,5590,5590,5590,5590,0
20230822,183300,109565860,5590,5590,5590,5590,0
20230822,183200,109565860,5590,5590,5590,5590,0
20230822,183100,109565860,5590,5590,5590,5590,0
20230822,183000,109565860,5590,5590,5590,5590,0
20230822,182900,109565860,5590,5590,5590,5590,0
20230822,182800,109565860,5590,5590,5590,5590,0
20230822,182700,109565860,5590,5590,5590,5590,0
20230822,182600,109565860,5590,5590,5590,5590,0
20230822,182500,109565860,5590,5590,5590,5590,0
20230822,182400,109565860,5590,5590,5590,5590,0
20230822,182300,109565860,5590,5590,5590,5590,0
20230822,182200,109565860,5590,5590,5590,5590,131
20230822,182100,109565860,5590,5590,5590,5590,0
20230822,182000,109565860,5590,5590,5590,5590,0
20230822,181900,109565860,5590,5590,5590,5590,0
20230822,181800,109565860,5590,5590,5590,5590,0
20230822,181700,109565860,5590,5590,5590,5590,0
20230822,181600,109565860,5590,5590,5590,5590,0
20230822,181500,109565860,5590,5590,5590,5590,0
20230822,181400,109565860,5590,5590,5590,5590,0
20230822,181300,109565860,5590,5590,5590,5590,0
20230822,181200,109565860,5590,5590,5590,5590,0
20230822,181100,109565860,5590,5590,5590,5590,0
20230822,181000,109565860,5590,5590,5590,5590,0
20230822,180900,109565860,5590,5590,5590,5590,0
20230822,180800,109565860,5590,5590,5590,5590,0
20230822,180700,109565860,5590,5590,5590,5590,0
20230822,180600,109565860,5590,5590,5590,5590,0
20230822,180500,109565860,5590,5590,5590,5590,0
20230822,180400,109565860,5590,5590,5590,5590,0
20230822,180300,109565860,5590,5590,5590,5590,0
20230822,180200,109565860,5590,5590,5590,5590,0
20230822,180100,109565860,5590,5590,5590,5590,0
20230822,180000,109565860,5590,5590,5590,5590,0
20230822,175900,109565860,5590,5590,5590,5590,0
20230822,175800,109565860,5590,5590,5590,5590,0
20230822,175700,109565860,5590,5590,5590,5590,0
20230822,175600,109565860,5590,5590,5590,5590,0
20230822,175500,109565860,5590,5590,5590,5590,0
20230822,175400,109565860,5590,5590,5590,5590,0
20230822,175300,109565860,5590,5590,5590,5590,0
20230822,175200,109565860,5590,5590,5590,5590,131
20230822,175100,109565860,5590,5590,5590,5590,0
20230822,175000,109565860,5590,5590,5590,5590,0
20230822,174900,109565860,5590,5590,5590,5590,0
20230822,174800,109565860,5590,5590,5590,5590,0
20230822,174700,109565860,5590,5590,5590,5590,0
20230822,174600,109565860,5590,5590,5590,5590,0
20230822,174500,109565860,5590,5590,5590,5590,0
20230822,174400,109565860,5590,5590,5590,5590,0
20230822,174300,109565860,5590,5590,5590,5590,0
20230822,174200,109565860,5590,5590,5590,5590,0
20230822,174100,109565860,5590,5590,5590,5590,0
20230822,174000,109565860,5590,5590,5590,5590,0
20230822,173900,109565860,5590,5590,5590,5590,0
20230822,173800,109565860,5590,5590,5590,5590,0
20230822,173700,109565860,5590,5590,5590,5590,0
20230822,173600,109565860,5590,5590,5590,5590,0
20230822,173500,109565860,5590,5590,5590,5590,0
20230822,173400,109565860,5590,5590,5590,5590,0
20230822,173300,109565860,5590,5590,5590,5590,0
20230822,173200,109565860,5590,5590,5590,5590,0
20230822,173100,109565860,5590,5590,5590,5590,0
20230822,173000,109565860,5590,5590,5590,5590,0
20230822,172900,109565860,5590,5590,5590,5590,0
20230822,172800,109565860,5590,5590,5590,5590,0
20230822,172700,109565860,5590,5590,5590,5590,0
20230822,172600,109565860,5590,5590,5590,5590,0
20230822,172500,109565860,5590,5590,5590,5590,0
20230822,172400,109565860,5590,5590,5590,5590,0
20230822,172300,109565860,5590,5590,5590,5590,0
20230822,172200,109565860,5590,5590,5590,5590,131
20230822,172100,109565860,5590,5590,5590,5590,0
20230822,172000,109565860,5590,5590,5590,5590,0
20230822,171900,109565860,5590,5590,5590,5590,0
20230822,171800,109565860,5590,5590,5590,5590,0
20230822,171700,109565860,5590,5590,5590,5590,0
20230822,171600,109565860,5590,5590,5590,5590,0
20230822,171500,109565860,5590,5590,5590,5590,0
20230822,171400,109565860,5590,5590,5590,5590,0
20230822,171300,109565860,5590,5590,5590,5590,0
20230822,171200,109565860,5590,5590,5590,5590,0
20230822,171100,109565860,5590,5590,5590,5590,0
20230822,171000,109565860,5590,5590,5590,5590,0
20230822,170900,109565860,5590,5590,5590,5590,0
20230822,170800,109565860,5590,5590,5590,5590,0
20230822,170700,109565860,5590,5590,5590,5590,0
20230822,170600,109565860,5590,5590,5590,5590,0
20230822,170500,109565860,5590,5590,5590,5590,0
20230822,170400,109565860,5590,5590,5590,5590,0
20230822,170300,109565860,5590,5590,5590,5590,0
20230822,170200,109565860,5590,5590,5590,5590,0
20230822,170100,109565860,5590,5590,5590,5590,0
20230822,170000,109565860,5590,5590,5590,5590,0
20230822,165900,109565860,5590,5590,5590,5590,0
20230822,165800,109565860,5590,5590,5590,5590,0
20230822,165700,109565860,5590,5590,5590,5590,0
20230822,165600,109565860,5590,5590,5590,5590,0
20230822,165500,109565860,5590,5590,5590,5590,0
20230822,165400,109565860,5590,5590,5590,5590,0
20230822,165300,109565860,5590,5590,5590,5590,0
20230822,165200,109565860,5590,5590,5590,5590,131
20230822,165100,109565860,5590,5590,5590,5590,0
20230822,165000,109565860,5590,5590,5590,5590,0
20230822,164900,109565860,5590,5590,5590,5590,0
20230822,164800,109565860,5590,5590,5590,5590,0
20230822,164700,109565860,5590,5590,5590,5590,0
20230822,164600,109565860,5590,5590,5590,5590,0
20230822,164500,109565860,5590,5590,5590,5590,0
20230822,164400,109565860,5590,5590,5590,5590,0
20230822,164300,109565860,5590,5590,5590,5590,0
20230822,164200,109565860,5590,5590,5590,5590,0
20230822,164100,109565860,5590,5590,5590,5590,0
20230822,164000,109565860,5590,5590,5590,5590,0
20230822,163900,109565860,5590,5590,5590,5590,0
20230822,163800,109565860,5590,5590,5590,5590,0
20230822,163700,109565860,5590,5590,5590,5590,0
20230822,163600,109565860,5590,5590,5590,5590,0
20230822,163500,109565860,5590,5590,5590,5590,0
20230822,163400,109565860,5590,5590,5590,5590,0
20230822,163300,109565860,5590,5590,5590,5590,0
20230822,163200,109565860,5590,5590,5590,5590,0
20230822,163100,109565860,5590,5590,5590,5590,0
20230822,163000,109565860,5590,5590,5590,5590,0
20230822,162900,109565860,5590,5590,5590,5590,0
20230822,162800,109565860,5590,5590,5590,5590,0
20230822,162700,109565860,5590,5590,5590,5590,0
20230822,162600,109565860,5590,5590,5590,5590,0
20230822,162500,109565860,5590,5590,5590,5590,0
20230822,162400,109565860,5590,5590,5590,5590,0
20230822,162300,109565860,5590,5590,5590,5590,0
20230822,162200,109565860,5590,5590,5590,5590,131
20230822,162100,109565860,5590,5590,5590,5590,0
20230822,162000,109565860,5590,5590,5590,5590,0
20230822,161900,109565860,5590,5590,5590,5590,0
20230822,161800,109565860,5590,5590,5590,5590,0
20230822,161700,109565860,5590,5590,5590,5590,0
20230822,161600,109565860,5590,5590,5590,5590,0
20230822,161500,109565860,5590,5590,5590,5590,0
20230822,161400,109565860,5590,5590,5590,5590,0
20230822,161300,109565860,5590,5590,5590,5590,0
20230822,161200,109565860,5590,5590,5590,5590,0
20230822,161100,109565860,5590,5590,5590,5590,0
20230822,161000,109565860,5590,5590,5590,5590,0
20230822,160900,109565860,5590,5590,5590,5590,0
20230822,160800,109565860,5590,5590,5590,5590,0
20230822,160700,109565860,5590,5590,5590,5590,0
20230822,160600,109565860,5590,5590,5590,5590,0
20230822,160500,109565860,5590,5590,5590,5590,0
20230822,160400,109565860,5590,5590,5590,5590,0
20230822,160300,109565860,5590,5590,5590,5590,0
20230822,160200,109565860,5590,5590,5590,5590,0
20230822,160100,109565860,5590,5590,5590,5590,0
20230822,160000,109565860,5590,5590,5590,5590,0
20230822,155900,109565860,5590,5590,5590,5590,0
20230822,155800,109565860,5590,5590,5590,5590,0
20230822,155700,109565860,5590,5590,5590,5590,0
20230822,155600,109565860,5590,5590,5590,5590,0
20230822,155500,109565860,5590,5590,5590,5590,0
20230822,155400,109565860,5590,5590,5590,5590,0
20230822,155300,109565860,5590,5590,5590,5590,0
20230822,155200,109565860,5590,5590,5590,5590,131
20230822,155100,109565860,5590,5590,5590,5590,0
20230822,155000,109565860,5590,5590,5590,5590,0
20230822,154900,109565860,5590,5590,5590,5590,0
20230822,154800,109565860,5590,5590,5590,5590,0
20230822,154700,109565860,5590,5590,5590,5590,0
20230822,154600,109565860,5590,5590,5590,5590,0
20230822,154500,109565860,5590,5590,5590,5590,0
20230822,154400,109565860,5590,5590,5590,5590,0
20230822,154300,109565860,5590,5590,5590,5590,0
20230822,154200,109565860,5590,5590,5590,5590,0
20230822,154100,109565860,5590,5590,5590,5590,0
20230822,154000,109565860,5590,5590,5590,5590,0
20230822,153900,109565860,5590,5590,5590,5590,0
20230822,153800,109565860,5590,5590,5590,5590,0
20230822,153700,109565860,5590,5590,5590,5590,0
20230822,153600,109565860,5590,5590,5590,5590,0
20230822,153500,109565860,5590,5590,5590,5590,0
20230822,153400,109565860,5590,5590,5590,5590,0
20230822,153300,109565860,5590,5590,5590,5590,0
20230822,153200,109565860,5590,5590,5590,5590,0
20230822,153100,109565860,5590,5590,5590,5590,0
20230822,153000,109565860,5590,5590,5590,5590,131
20230822,152900,108833570,5550,5550,5550,5550,0
20230822,152800,108833570,5550,5550,5550,5550,0
20230822,152700,108833570,5550,5550,5550,5550,0
20230822,152600,108833570,5550,5550,5550,5550,0
20230822,152500,108833570,5550,5550,5550,5550,0
20230822,152400,108833570,5550,5550,5550,5550,0
20230822,152300,108833570,5550,5550,5550,5550,0
20230822,152200,108833570,5550,5550,5550,5550,0
20230822,152100,108833570,5550,5550,5550,5550,0
20230822,152000,108833570,5550,5550,5550,5550,0
20230822,151900,108833570,5550,5550,5550,5530,652
20230822,151800,105219670,5580,5580,5580,5580,0
20230822,151700,105219670,5580,5580,5580,5580,0
20230822,151600,105219670,5580,5580,5580,5580,1
20230822,151500,105214090,5580,5570,5580,5570,10
20230822,151400,105158300,5580,5550,5580,5550,29
20230822,151300,104997050,5560,5560,5560,5560,1
20230822,151200,104991490,5590,5590,5590,5590,0
20230822,151100,104991490,5590,5590,5590,5590,0
20230822,151000,104991490,5590,5590,5590,5590,0
20230822,150900,104991490,5590,5590,5590,5590,0
20230822,150800,104991490,5590,5590,5590,5590,0
20230822,150700,104991490,5590,5590,5590,5590,0
20230822,150600,104991490,5590,5590,5590,5590,0
20230822,150500,104991490,5590,5570,5590,5570,10
20230822,150400,104935660,5560,5560,5560,5560,1
20230822,150300,104930100,5580,5570,5580,5570,90
20230822,150200,104427940,5580,5580,5580,5580,0
20230822,150100,104427940,5580,5570,5580,5570,53
20230822,150000,104132270,5580,5580,5580,5580,266
20230822,145900,102647990,5580,5580,5580,5580,0
20230822,145800,102647990,5580,5580,5580,5580,0
20230822,145700,102647990,5580,5580,5580,5580,0
20230822,145600,102647990,5580,5580,5580,5580,0
20230822,145500,102647990,5580,5580,5580,5580,1
20230822,145400,102642410,5590,5590,5590,5590,89
20230822,145300,102144900,5590,5590,5590,5590,0
20230822,145200,102144900,5590,5590,5590,5590,0
20230822,145100,102144900,5590,5590,5590,5590,0
20230822,145000,102144900,5590,5590,5590,5590,0
20230822,144900,102144900,5590,5590,5590,5590,0
20230822,144800,102144900,5590,5580,5590,5580,20
20230822,144700,102033210,5550,5550,5550,5550,0
20230822,144600,102033210,5550,5550,5550,5550,0
20230822,144500,102033210,5550,5550,5550,5550,5
20230822,144400,102005460,5580,5550,5580,5550,2
20230822,144300,101994330,5550,5550,5550,5550,0
20230822,144200,101994330,5550,5550,5550,5550,1
20230822,144100,101988780,5540,5540,5540,5540,0
20230822,144000,101988780,5540,5540,5540,5540,0
20230822,143900,101988780,5540,5540,5540,5540,0
20230822,143800,101988780,5540,5540,5540,5540,0
20230822,143700,101988780,5540,5560,5560,5540,572
20230822,143600,98816840,5570,5570,5570,5570,0
20230822,143500,98816840,5570,5570,5570,5570,0
20230822,143400,98816840,5570,5570,5570,5570,0
20230822,143300,98816840,5570,5570,5570,5570,0
20230822,143200,98816840,5570,5570,5570,5570,1
20230822,143100,98811270,5560,5560,5560,5560,0
20230822,143000,98811270,5560,5560,5560,5560,0
20230822,142900,98811270,5560,5560,5560,5560,0
20230822,142800,98811270,5560,5560,5560,5560,0
20230822,142700,98811270,5560,5560,5560,5560,0
20230822,142600,98811270,5560,5560,5560,5560,0
20230822,142500,98811270,5560,5560,5560,5560,0
20230822,142400,98811270,5560,5560,5560,5560,0
20230822,142300,98811270,5560,5560,5560,5560,0
20230822,142200,98811270,5560,5560,5560,5560,20
20230822,142100,98700070,5560,5560,5560,5560,10
20230822,142000,98644470,5560,5560,5560,5560,274
20230822,141900,97121030,5560,5560,5560,5560,0
20230822,141800,97121030,5560,5560,5560,5560,0
20230822,141700,97121030,5560,5560,5560,5560,0
20230822,141600,97121030,5560,5560,5560,5560,0
20230822,141500,97121030,5560,5560,5560,5560,0
20230822,141400,97121030,5560,5560,5560,5560,0
20230822,141300,97121030,5560,5560,5560,5560,0
20230822,141200,97121030,5560,5560,5560,5560,1
20230822,141100,97115470,5580,5580,5580,5580,0
20230822,141000,97115470,5580,5580,5580,5580,0
20230822,140900,97115470,5580,5580,5580,5580,0
20230822,140800,97115470,5580,5580,5580,5580,0
20230822,140700,97115470,5580,5580,5580,5580,0
20230822,140600,97115470,5580,5580,5580,5580,0
20230822,140500,97115470,5580,5580,5580,5580,0
20230822,140400,97115470,5580,5580,5580,5580,0
20230822,140300,97115470,5580,5580,5580,5580,0
20230822,140200,97115470,5580,5580,5580,5580,0
20230822,140100,97115470,5580,5580,5580,5580,0
20230822,140000,97115470,5580,5580,5580,5580,0
20230822,135900,97115470,5580,5580,5580,5580,0
20230822,135800,97115470,5580,5580,5580,5580,0
20230822,135700,97115470,5580,5580,5580,5580,0
20230822,135600,97115470,5580,5580,5580,5580,10
20230822,135500,97059670,5580,5580,5580,5580,0
20230822,135400,97059670,5580,5580,5580,5580,0
20230822,135300,97059670,5580,5580,5580,5580,0
20230822,135200,97059670,5580,5580,5580,5580,0
20230822,135100,97059670,5580,5580,5580,5580,0
20230822,135000,97059670,5580,5580,5580,5580,0
20230822,134900,97059670,5580,5580,5580,5580,6
20230822,134800,97026190,5560,5560,5560,5560,0
20230822,134700,97026190,5560,5560,5560,5560,0
20230822,134600,97026190,5560,5560,5560,5560,0
20230822,134500,97026190,5560,5560,5560,5560,0
20230822,134400,97026190,5560,5560,5560,5560,0
20230822,134300,97026190,5560,5560,5560,5560,0
20230822,134200,97026190,5560,5560,5560,5560,0
20230822,134100,97026190,5560,5560,5560,5560,100
20230822,134000,96470190,5570,5570,5570,5570,200
20230822,133900,95356190,5570,5570,5570,5570,0
20230822,133800,95356190,5570,5570,5570,5570,0
20230822,133700,95356190,5570,5570,5570,5570,0
20230822,133600,95356190,5570,5570,5570,5570,0
20230822,133500,95356190,5570,5570,5570,5570,0
20230822,133400,95356190,5570,5570,5570,5570,0
20230822,133300,95356190,5570,5570,5570,5570,3
20230822,133200,95339480,5580,5580,5580,5580,1
20230822,133100,95333900,5590,5590,5590,5590,0
20230822,133000,95333900,5590,5590,5590,5590,5
20230822,132900,95305950,5590,5590,5590,5590,0
20230822,132800,95305950,5590,5590,5590,5590,0
20230822,132700,95305950,5590,5590,5590,5590,0
20230822,132600,95305950,5590,5590,5590,5590,1
20230822,132500,95300360,5600,5600,5600,5600,5
20230822,132400,95272360,5600,5600,5600,5600,0
20230822,132300,95272360,5600,5600,5600,5600,0
20230822,132200,95272360,5600,5600,5600,5600,0
20230822,132100,95272360,5600,5600,5600,5600,1
20230822,132000,95266760,5600,5600,5600,5600,0
20230822,131900,95266760,5600,5600,5600,5600,357
20230822,131800,93267560,5620,5620,5620,5620,0
20230822,131700,93267560,5620,5620,5620,5620,0
20230822,131600,93267560,5620,5620,5620,5620,0
20230822,131500,93267560,5620,5620,5620,5620,0
20230822,131400,93267560,5620,5620,5620,5620,0
20230822,131300,93267560,5620,5620,5620,5620,0
20230822,131200,93267560,5620,5620,5620,5620,0
20230822,131100,93267560,5620,5620,5620,5620,33
20230822,131000,93082100,5580,5580,5580,5580,77
20230822,130900,92652440,5580,5580,5580,5580,273
20230822,130800,91129100,5590,5590,5590,5590,47
20230822,130700,90866370,5590,5590,5590,5590,200
20230822,130600,89748370,5620,5620,5620,5620,0
20230822,130500,89748370,5620,5620,5620,5620,0
20230822,130400,89748370,5620,5620,5620,5620,0
20230822,130300,89748370,5620,5620,5620,5620,0
20230822,130200,89748370,5620,5620,5620,5620,0
20230822,130100,89748370,5620,5620,5620,5620,0
20230822,130000,89748370,5620,5620,5620,5620,0
20230822,125900,89748370,5620,5620,5620,5620,0
20230822,125800,89748370,5620,5620,5620,5620,10
20230822,125700,89692170,5620,5620,5620,5620,0
20230822,125600,89692170,5620,5620,5620,5620,0
20230822,125500,89692170,5620,5620,5620,5620,0
20230822,125400,89692170,5620,5620,5620,5620,4
20230822,125300,89669690,5620,5620,5620,5620,0
20230822,125200,89669690,5620,5610,5620,5610,2
20230822,125100,89658460,5590,5590,5590,5590,0
20230822,125000,89658460,5590,5590,5590,5590,34
20230822,124900,89468400,5630,5630,5630,5630,0
20230822,124800,89468400,5630,5630,5630,5630,0
20230822,124700,89468400,5630,5630,5630,5630,0
20230822,124600,89468400,5630,5630,5630,5630,0
20230822,124500,89468400,5630,5630,5630,5630,0
20230822,124400,89468400,5630,5630,5630,5630,0
20230822,124300,89468400,5630,5630,5630,5630,0
20230822,124200,89468400,5630,5630,5630,5630,0
20230822,124100,89468400,5630,5630,5630,5630,0
20230822,124000,89468400,5630,5630,5630,5630,2
20230822,123900,89457140,5630,5630,5630,5630,0
20230822,123800,89457140,5630,5630,5630,5630,0
20230822,123700,89457140,5630,5630,5630,5630,0
20230822,123600,89457140,5630,5630,5630,5630,0
20230822,123500,89457140,5630,5630,5630,5630,0
20230822,123400,89457140,5630,5630,5630,5630,100
20230822,123300,88894140,5630,5630,5630,5630,0
20230822,123200,88894140,5630,5630,5630,5630,0
20230822,123100,88894140,5630,5630,5630,5630,0
20230822,123000,88894140,5630,5630,5630,5630,0
20230822,122900,88894140,5630,5630,5630,5630,0
20230822,122800,88894140,5630,5630,5630,5630,0
20230822,122700,88894140,5630,5630,5630,5630,0
20230822,122600,88894140,5630,5630,5630,5630,20
20230822,122500,88781540,5630,5630,5630,5630,0
20230822,122400,88781540,5630,5630,5630,5630,0
20230822,122300,88781540,5630,5630,5630,5630,0
20230822,122200,88781540,5630,5630,5630,5630,0
20230822,122100,88781540,5630,5630,5630,5630,0
20230822,122000,88781540,5630,5630,5630,5630,0
20230822,121900,88781540,5630,5630,5630,5630,0
20230822,121800,88781540,5630,5630,5630,5630,0
20230822,121700,88781540,5630,5630,5630,5630,0
20230822,121600,88781540,5630,5630,5630,5630,0
20230822,121500,88781540,5630,5630,5630,5630,0
20230822,121400,88781540,5630,5630,5630,5630,0
20230822,121300,88781540,5630,5630,5630,5630,0
20230822,121200,88781540,5630,5630,5630,5630,0
20230822,121100,88781540,5630,5630,5630,5630,0
20230822,121000,88781540,5630,5630,5630,5630,0
20230822,120900,88781540,5630,5630,5630,5630,0
20230822,120800,88781540,5630,5630,5630,5630,0
20230822,120700,88781540,5630,5630,5630,5630,1
20230822,120600,88775910,5600,5600,5600,5600,0
20230822,120500,88775910,5600,5600,5600,5600,0
20230822,120400,88775910,5600,5600,5600,5600,1
20230822,120300,88770310,5590,5590,5590,5590,0
20230822,120200,88770310,5590,5590,5590,5590,0
20230822,120100,88770310,5590,5590,5590,5590,10
20230822,120000,88714410,5590,5590,5590,5590,0
20230822,115900,88714410,5590,5590,5590,5590,0
20230822,115800,88714410,5590,5590,5590,5590,0
20230822,115700,88714410,5590,5590,5590,5590,0
20230822,115600,88714410,5590,5590,5590,5590,0
20230822,115500,88714410,5590,5590,5590,5590,1
20230822,115400,88708820,5600,5600,5600,5600,0
20230822,115300,88708820,5600,5600,5600,5600,0
20230822,115200,88708820,5600,5600,5600,5600,0
20230822,115100,88708820,5600,5600,5600,5600,0
20230822,115000,88708820,5600,5600,5600,5600,10
20230822,114900,88652820,5630,5630,5630,5630,0
20230822,114800,88652820,5630,5630,5630,5630,0
20230822,114700,88652820,5630,5630,5630,5630,0
20230822,114600,88652820,5630,5630,5630,5630,0
20230822,114500,88652820,5630,5630,5630,5630,0
20230822,114400,88652820,5630,5630,5630,5630,0
20230822,114300,88652820,5630,5630,5630,5630,0
20230822,114200,88652820,5630,5630,5630,5630,0
20230822,114100,88652820,5630,5620,5630,5620,66
20230822,114000,88281270,5620,5620,5620,5620,0
20230822,113900,88281270,5620,5620,5620,5620,0
20230822,113800,88281270,5620,5620,5620,5620,0
20230822,113700,88281270,5620,5620,5620,5620,0
20230822,113600,88281270,5620,5620,5620,5620,0
20230822,113500,88281270,5620,5620,5620,5620,0
20230822,113400,88281270,5620,5620,5620,5620,115
20230822,113300,87634970,5620,5620,5620,5620,0
20230822,113200,87634970,5620,5620,5620,5620,0
20230822,113100,87634970,5620,5620,5620,5620,0
20230822,113000,87634970,5620,5620,5620,5620,0
20230822,112900,87634970,5620,5620,5620,5620,0
20230822,112800,87634970,5620,5620,5620,5620,0
20230822,112700,87634970,5620,5620,5620,5620,0
20230822,112600,87634970,5620,5620,5620,5620,0
20230822,112500,87634970,5620,5620,5620,5620,0
20230822,112400,87634970,5620,5620,5620,5620,0
20230822,112300,87634970,5620,5620,5620,5620,1
20230822,112200,87629350,5620,5620,5620,5620,0
20230822,112100,87629350,5620,5620,5620,5620,0
20230822,112000,87629350,5620,5620,5620,5620,0
20230822,111900,87629350,5620,5620,5620,5620,0
20230822,111800,87629350,5620,5620,5620,5620,0
20230822,111700,87629350,5620,5620,5620,5620,0
20230822,111600,87629350,5620,5620,5620,5620,1
20230822,111500,87623730,5620,5600,5620,5600,286
20230822,111400,86021130,5600,5600,5600,5600,0
20230822,111300,86021130,5600,5600,5600,5600,4
20230822,111200,85998730,5600,5600,5600,5600,0
20230822,111100,85998730,5600,5600,5600,5600,2
20230822,111000,85987530,5600,5580,5600,5580,718
20230822,110900,81974020,5580,5580,5580,5580,0
20230822,110800,81974020,5580,5580,5580,5580,251
20230822,110700,80573440,5570,5570,5570,5570,0
20230822,110600,80573440,5570,5570,5570,5570,0
20230822,110500,80573440,5570,5560,5570,5560,730
20230822,110400,76510950,5560,5560,5560,5560,1
20230822,110300,76505390,5550,5550,5550,5550,0
20230822,110200,76505390,5550,5550,5550,5550,15
20230822,110100,76422140,5550,5550,5550,5550,0
20230822,110000,76422140,5550,5550,5550,5550,0
20230822,105900,76422140,5550,5550,5550,5550,0
20230822,105800,76422140,5550,5550,5550,5550,0
20230822,105700,76422140,5550,5550,5550,5550,0
20230822,105600,76422140,5550,5550,5550,5550,0
20230822,105500,76422140,5550,5550,5550,5550,215
20230822,105400,75228890,5550,5550,5550,5550,200
20230822,105300,74118890,5550,5550,5550,5550,0
20230822,105200,74118890,5550,5550,5550,5550,0
20230822,105100,74118890,5550,5550,5550,5550,0
20230822,105000,74118890,5550,5550,5550,5550,0
20230822,104900,74118890,5550,5550,5550,5550,0
20230822,104800,74118890,5550,5550,5550,5550,1
20230822,104700,74113340,5570,5570,5570,5570,40
20230822,104600,73890540,5570,5570,5570,5570,0
20230822,104500,73890540,5570,5550,5570,5550,128
20230822,104400,73178140,5570,5570,5570,5570,7
20230822,104300,73139150,5570,5570,5570,5570,1
20230822,104200,73133580,5570,5570,5570,5570,1
20230822,104100,73128010,5570,5570,5570,5570,0
20230822,104000,73128010,5570,5570,5570,5570,0
20230822,103900,73128010,5570,5570,5570,5570,0
20230822,103800,73128010,5570,5570,5570,5570,0
20230822,103700,73128010,5570,5570,5570,5570,278
20230822,103600,71579550,5550,5550,5550,5550,0
20230822,103500,71579550,5550,5550,5550,5550,0
20230822,103400,71579550,5550,5550,5550,5550,8
20230822,103300,71535150,5560,5560,5560,5560,100
20230822,103200,70979150,5560,5550,5560,5550,179
20230822,103100,69984910,5550,5550,5550,5550,0
20230822,103000,69984910,5550,5550,5550,5550,0
20230822,102900,69984910,5550,5550,5550,5550,1
20230822,102800,69979360,5550,5550,5550,5550,0
20230822,102700,69979360,5550,5540,5550,5540,136
20230822,102600,69225780,5540,5540,5540,5540,20
20230822,102500,69114980,5540,5540,5540,5540,9
20230822,102400,69065120,5540,5540,5540,5540,0
20230822,102300,69065120,5540,5540,5540,5540,49
20230822,102200,68793660,5540,5540,5540,5540,0
20230822,102100,68793660,5540,5540,5540,5540,0
20230822,102000,68793660,5540,5540,5540,5540,0
20230822,101900,68793660,5540,5540,5540,5540,0
20230822,101800,68793660,5540,5540,5540,5540,0
20230822,101700,68793660,5540,5540,5540,5540,0
20230822,101600,68793660,5540,5540,5540,5540,150
20230822,101500,67962660,5550,5550,5550,5550,0
20230822,101400,67962660,5550,5550,5550,5550,11
20230822,101300,67901610,5570,5570,5570,5570,0
20230822,101200,67901610,5570,5570,5570,5570,0
20230822,101100,67901610,5570,5570,5570,5570,0
20230822,101000,67901610,5570,5570,5570,5570,0
20230822,100900,67901610,5570,5570,5570,5570,1
20230822,100800,67896040,5570,5570,5570,5570,0
20230822,100700,67896040,5570,5570,5570,5570,0
20230822,100600,67896040,5570,5570,5570,5570,0
20230822,100500,67896040,5570,5570,5570,5570,1
20230822,100400,67890470,5570,5570,5570,5570,5
20230822,100300,67862620,5570,5570,5570,5570,0
20230822,100200,67862620,5570,5570,5570,5570,0
20230822,100100,67862620,5570,5570,5570,5570,0
20230822,100000,67862620,5570,5570,5570,5570,0
20230822,095900,67862620,5570,5570,5570,5570,0
20230822,095800,67862620,5570,5570,5570,5570,1
20230822,095700,67857050,5530,5530,5530,5530,0
20230822,095600,67857050,5530,5530,5530,5530,0
20230822,095500,67857050,5530,5540,5540,5530,300
20230822,095400,66195510,5550,5550,5550,5550,0
20230822,095300,66195510,5550,5550,5550,5550,3
20230822,095200,66178860,5550,5550,5550,5550,3
20230822,095100,66162210,5560,5540,5560,5540,685
20230822,095000,62367010,5540,5540,5540,5540,207
20230822,094900,61220230,5530,5530,5530,5530,0
20230822,094800,61220230,5530,5530,5530,5530,0
20230822,094700,61220230,5530,5530,5530,5530,0
20230822,094600,61220230,5530,5530,5530,5530,67
20230822,094500,60849720,5530,5540,5540,5530,159
20230822,094400,59969220,5540,5560,5560,5540,8
20230822,094300,59924800,5560,5560,5560,5560,0
20230822,094200,59924800,5560,5560,5560,5560,0
20230822,094100,59924800,5560,5560,5560,5560,0
20230822,094000,59924800,5560,5560,5560,5560,0
20230822,093900,59924800,5560,5560,5560,5560,4
20230822,093800,59902560,5560,5560,5560,5560,2
20230822,093700,59891440,5580,5540,5580,5540,645
20230822,093600,56298810,5530,5530,5530,5530,150
20230822,093500,55469310,5530,5530,5530,5530,1
20230822,093400,55463780,5530,5530,5530,5530,300
20230822,093300,53804780,5510,5510,5510,5510,1
20230822,093200,53799270,5530,5530,5530,5530,3
20230822,093100,53782680,5530,5500,5530,5500,344
20230822,093000,51887480,5500,5490,5500,5460,149
20230822,092900,51069560,5450,5530,5530,5450,3239
20230822,092800,33285910,5520,5570,5610,5520,560
20230822,092700,30184870,5570,5570,5580,5570,180
20230822,092600,29180690,5580,5550,5580,5550,500
20230822,092500,26391290,5550,5550,5550,5550,50
20230822,092400,26113790,5500,5500,5500,5500,0
20230822,092300,26113790,5500,5540,5550,5500,667
20230822,092200,22429190,5540,5550,5550,5540,335
20230822,092100,20570020,5550,5570,5570,5550,532
20230822,092000,17608950,5580,5590,5590,5580,11
20230822,091900,17547560,5590,5590,5590,5590,0
20230822,091800,17547560,5590,5590,5590,5580,370
20230822,091700,15481630,5590,5600,5600,5590,37
20230822,091600,15274560,5610,5610,5610,5610,0
20230822,091500,15274560,5610,5610,5610,5610,37
20230822,091400,15066990,5660,5660,5660,5660,0
20230822,091300,15066990,5660,5640,5660,5640,33
20230822,091200,14880800,5610,5610,5610,5610,0
20230822,091100,14880800,5610,5610,5610,5610,0
20230822,091000,14880800,5610,5610,5610,5610,82
20230822,090900,14420780,5610,5620,5620,5610,300
20230822,090800,12737110,5630,5630,5630,5630,177
20230822,090700,11740600,5630,5630,5630,5630,100
20230822,090600,11177600,5630,5630,5630,5630,0
20230822,090500,11177600,5630,5630,5630,5630,2
20230822,090400,11166340,5610,5610,5610,5610,0
20230822,090300,11166340,5610,5610,5610,5610,0
20230822,090200,11166340,5610,5610,5610,5610,0
20230822,090100,11166340,5610,5610,5610,5610,0
20230822,090000,11166340,5610,5630,5630,5610,1984