KissMeData/040160/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191500,220959830,5410,5410,5410,5410,422
20230807,191400,220959830,5410,5410,5410,5410,0
20230807,191300,220959830,5410,5410,5410,5410,0
20230807,191200,220959830,5410,5410,5410,5410,0
20230807,191100,220959830,5410,5410,5410,5410,0
20230807,191000,220959830,5410,5410,5410,5410,0
20230807,190900,220959830,5410,5410,5410,5410,0
20230807,190800,220959830,5410,5410,5410,5410,0
20230807,190700,220959830,5410,5410,5410,5410,0
20230807,190600,220959830,5410,5410,5410,5410,0
20230807,190500,220959830,5410,5410,5410,5410,0
20230807,190400,220959830,5410,5410,5410,5410,0
20230807,190300,220959830,5410,5410,5410,5410,0
20230807,190200,220959830,5410,5410,5410,5410,0
20230807,190100,220959830,5410,5410,5410,5410,0
20230807,190000,220959830,5410,5410,5410,5410,0
20230807,185900,220959830,5410,5410,5410,5410,0
20230807,185800,220959830,5410,5410,5410,5410,0
20230807,185700,220959830,5410,5410,5410,5410,0
20230807,185600,220959830,5410,5410,5410,5410,0
20230807,185500,220959830,5410,5410,5410,5410,0
20230807,185400,220959830,5410,5410,5410,5410,0
20230807,185300,220959830,5410,5410,5410,5410,0
20230807,185200,220959830,5410,5410,5410,5410,0
20230807,185100,220959830,5410,5410,5410,5410,0
20230807,185000,220959830,5410,5410,5410,5410,0
20230807,184900,220959830,5410,5410,5410,5410,0
20230807,184800,220959830,5410,5410,5410,5410,0
20230807,184700,220959830,5410,5410,5410,5410,0
20230807,184600,220959830,5410,5410,5410,5410,0
20230807,184500,220959830,5410,5410,5410,5410,422
20230807,184400,220959830,5410,5410,5410,5410,0
20230807,184300,220959830,5410,5410,5410,5410,0
20230807,184200,220959830,5410,5410,5410,5410,0
20230807,184100,220959830,5410,5410,5410,5410,0
20230807,184000,220959830,5410,5410,5410,5410,0
20230807,183900,220959830,5410,5410,5410,5410,0
20230807,183800,220959830,5410,5410,5410,5410,0
20230807,183700,220959830,5410,5410,5410,5410,0
20230807,183600,220959830,5410,5410,5410,5410,0
20230807,183500,220959830,5410,5410,5410,5410,0
20230807,183400,220959830,5410,5410,5410,5410,0
20230807,183300,220959830,5410,5410,5410,5410,0
20230807,183200,220959830,5410,5410,5410,5410,0
20230807,183100,220959830,5410,5410,5410,5410,0
20230807,183000,220959830,5410,5410,5410,5410,0
20230807,182900,220959830,5410,5410,5410,5410,0
20230807,182800,220959830,5410,5410,5410,5410,0
20230807,182700,220959830,5410,5410,5410,5410,0
20230807,182600,220959830,5410,5410,5410,5410,0
20230807,182500,220959830,5410,5410,5410,5410,0
20230807,182400,220959830,5410,5410,5410,5410,0
20230807,182300,220959830,5410,5410,5410,5410,0
20230807,182200,220959830,5410,5410,5410,5410,0
20230807,182100,220959830,5410,5410,5410,5410,0
20230807,182000,220959830,5410,5410,5410,5410,0
20230807,181900,220959830,5410,5410,5410,5410,0
20230807,181800,220959830,5410,5410,5410,5410,0
20230807,181700,220959830,5410,5410,5410,5410,0
20230807,181600,220959830,5410,5410,5410,5410,0
20230807,181500,220959830,5410,5410,5410,5410,422
20230807,181400,220959830,5410,5410,5410,5410,0
20230807,181300,220959830,5410,5410,5410,5410,0
20230807,181200,220959830,5410,5410,5410,5410,0
20230807,181100,220959830,5410,5410,5410,5410,0
20230807,181000,220959830,5410,5410,5410,5410,0
20230807,180900,220959830,5410,5410,5410,5410,0
20230807,180800,220959830,5410,5410,5410,5410,0
20230807,180700,220959830,5410,5410,5410,5410,0
20230807,180600,220959830,5410,5410,5410,5410,0
20230807,180500,220959830,5410,5410,5410,5410,0
20230807,180400,220959830,5410,5410,5410,5410,0
20230807,180300,220959830,5410,5410,5410,5410,0
20230807,180200,220959830,5410,5410,5410,5410,0
20230807,180100,220959830,5410,5410,5410,5410,0
20230807,180000,220959830,5410,5410,5410,5410,0
20230807,175900,220959830,5410,5410,5410,5410,0
20230807,175800,220959830,5410,5410,5410,5410,0
20230807,175700,220959830,5410,5410,5410,5410,0
20230807,175600,220959830,5410,5410,5410,5410,0
20230807,175500,220959830,5410,5410,5410,5410,0
20230807,175400,220959830,5410,5410,5410,5410,0
20230807,175300,220959830,5410,5410,5410,5410,0
20230807,175200,220959830,5410,5410,5410,5410,0
20230807,175100,220959830,5410,5410,5410,5410,0
20230807,175000,220959830,5410,5410,5410,5410,0
20230807,174900,220959830,5410,5410,5410,5410,0
20230807,174800,220959830,5410,5410,5410,5410,0
20230807,174700,220959830,5410,5410,5410,5410,0
20230807,174600,220959830,5410,5410,5410,5410,0
20230807,174500,220959830,5410,5410,5410,5410,422
20230807,174400,220959830,5410,5410,5410,5410,0
20230807,174300,220959830,5410,5410,5410,5410,0
20230807,174200,220959830,5410,5410,5410,5410,0
20230807,174100,220959830,5410,5410,5410,5410,0
20230807,174000,220959830,5410,5410,5410,5410,0
20230807,173900,220959830,5410,5410,5410,5410,0
20230807,173800,220959830,5410,5410,5410,5410,0
20230807,173700,220959830,5410,5410,5410,5410,0
20230807,173600,220959830,5410,5410,5410,5410,0
20230807,173500,220959830,5410,5410,5410,5410,0
20230807,173400,220959830,5410,5410,5410,5410,0
20230807,173300,220959830,5410,5410,5410,5410,0
20230807,173200,220959830,5410,5410,5410,5410,0
20230807,173100,220959830,5410,5410,5410,5410,0
20230807,173000,220959830,5410,5410,5410,5410,0
20230807,172900,220959830,5410,5410,5410,5410,0
20230807,172800,220959830,5410,5410,5410,5410,0
20230807,172700,220959830,5410,5410,5410,5410,0
20230807,172600,220959830,5410,5410,5410,5410,0
20230807,172500,220959830,5410,5410,5410,5410,0
20230807,172400,220959830,5410,5410,5410,5410,0
20230807,172300,220959830,5410,5410,5410,5410,0
20230807,172200,220959830,5410,5410,5410,5410,0
20230807,172100,220959830,5410,5410,5410,5410,0
20230807,172000,220959830,5410,5410,5410,5410,0
20230807,171900,220959830,5410,5410,5410,5410,0
20230807,171800,220959830,5410,5410,5410,5410,0
20230807,171700,220959830,5410,5410,5410,5410,0
20230807,171600,220959830,5410,5410,5410,5410,0
20230807,171500,220959830,5410,5410,5410,5410,422
20230807,171400,220959830,5410,5410,5410,5410,0
20230807,171300,220959830,5410,5410,5410,5410,0
20230807,171200,220959830,5410,5410,5410,5410,0
20230807,171100,220959830,5410,5410,5410,5410,0
20230807,171000,220959830,5410,5410,5410,5410,0
20230807,170900,220959830,5410,5410,5410,5410,0
20230807,170800,220959830,5410,5410,5410,5410,0
20230807,170700,220959830,5410,5410,5410,5410,0
20230807,170600,220959830,5410,5410,5410,5410,0
20230807,170500,220959830,5410,5410,5410,5410,0
20230807,170400,220959830,5410,5410,5410,5410,0
20230807,170300,220959830,5410,5410,5410,5410,0
20230807,170200,220959830,5410,5410,5410,5410,0
20230807,170100,220959830,5410,5410,5410,5410,0
20230807,170000,220959830,5410,5410,5410,5410,0
20230807,165900,220959830,5410,5410,5410,5410,0
20230807,165800,220959830,5410,5410,5410,5410,0
20230807,165700,220959830,5410,5410,5410,5410,0
20230807,165600,220959830,5410,5410,5410,5410,0
20230807,165500,220959830,5410,5410,5410,5410,0
20230807,165400,220959830,5410,5410,5410,5410,0
20230807,165300,220959830,5410,5410,5410,5410,0
20230807,165200,220959830,5410,5410,5410,5410,0
20230807,165100,220959830,5410,5410,5410,5410,0
20230807,165000,220959830,5410,5410,5410,5410,0
20230807,164900,220959830,5410,5410,5410,5410,0
20230807,164800,220959830,5410,5410,5410,5410,0
20230807,164700,220959830,5410,5410,5410,5410,0
20230807,164600,220959830,5410,5410,5410,5410,0
20230807,164500,220959830,5410,5410,5410,5410,422
20230807,164400,220959830,5410,5410,5410,5410,0
20230807,164300,220959830,5410,5410,5410,5410,0
20230807,164200,220959830,5410,5410,5410,5410,0
20230807,164100,220959830,5410,5410,5410,5410,0
20230807,164000,220959830,5410,5410,5410,5410,0
20230807,163900,220959830,5410,5410,5410,5410,0
20230807,163800,220959830,5410,5410,5410,5410,0
20230807,163700,220959830,5410,5410,5410,5410,0
20230807,163600,220959830,5410,5410,5410,5410,0
20230807,163500,220959830,5410,5410,5410,5410,0
20230807,163400,220959830,5410,5410,5410,5410,0
20230807,163300,220959830,5410,5410,5410,5410,0
20230807,163200,220959830,5410,5410,5410,5410,0
20230807,163100,220959830,5410,5410,5410,5410,0
20230807,163000,220959830,5410,5410,5410,5410,0
20230807,162900,220959830,5410,5410,5410,5410,0
20230807,162800,220959830,5410,5410,5410,5410,0
20230807,162700,220959830,5410,5410,5410,5410,0
20230807,162600,220959830,5410,5410,5410,5410,0
20230807,162500,220959830,5410,5410,5410,5410,0
20230807,162400,220959830,5410,5410,5410,5410,0
20230807,162300,220959830,5410,5410,5410,5410,0
20230807,162200,220959830,5410,5410,5410,5410,0
20230807,162100,220959830,5410,5410,5410,5410,0
20230807,162000,220959830,5410,5410,5410,5410,0
20230807,161900,220959830,5410,5410,5410,5410,0
20230807,161800,220959830,5410,5410,5410,5410,0
20230807,161700,220959830,5410,5410,5410,5410,0
20230807,161600,220959830,5410,5410,5410,5410,0
20230807,161500,220959830,5410,5410,5410,5410,422
20230807,161400,220959830,5410,5410,5410,5410,0
20230807,161300,220959830,5410,5410,5410,5410,0
20230807,161200,220959830,5410,5410,5410,5410,0
20230807,161100,220959830,5410,5410,5410,5410,0
20230807,161000,220959830,5410,5410,5410,5410,0
20230807,160900,220959830,5410,5410,5410,5410,0
20230807,160800,220959830,5410,5410,5410,5410,0
20230807,160700,220959830,5410,5410,5410,5410,0
20230807,160600,220959830,5410,5410,5410,5410,0
20230807,160500,220959830,5410,5410,5410,5410,0
20230807,160400,220959830,5410,5410,5410,5410,0
20230807,160300,220959830,5410,5410,5410,5410,0
20230807,160200,220959830,5410,5410,5410,5410,0
20230807,160100,220959830,5410,5410,5410,5410,0
20230807,160000,220959830,5410,5410,5410,5410,0
20230807,155900,220959830,5410,5410,5410,5410,0
20230807,155800,220959830,5410,5410,5410,5410,0
20230807,155700,220959830,5410,5410,5410,5410,0
20230807,155600,220959830,5410,5410,5410,5410,0
20230807,155500,220959830,5410,5410,5410,5410,0
20230807,155400,220959830,5410,5410,5410,5410,0
20230807,155300,220959830,5410,5410,5410,5410,0
20230807,155200,220959830,5410,5410,5410,5410,0
20230807,155100,220959830,5410,5410,5410,5410,0
20230807,155000,220959830,5410,5410,5410,5410,0
20230807,154900,220959830,5410,5410,5410,5410,0
20230807,154800,220959830,5410,5410,5410,5410,0
20230807,154700,220959830,5410,5410,5410,5410,0
20230807,154600,220959830,5410,5410,5410,5410,0
20230807,154500,220959830,5410,5410,5410,5410,422
20230807,154400,220959830,5410,5410,5410,5410,0
20230807,154300,220959830,5410,5410,5410,5410,0
20230807,154200,220959830,5410,5410,5410,5410,0
20230807,154100,220959830,5410,5410,5410,5410,0
20230807,154000,220959830,5410,5410,5410,5410,0
20230807,153900,220959830,5410,5410,5410,5410,0
20230807,153800,220959830,5410,5410,5410,5410,0
20230807,153700,220959830,5410,5410,5410,5410,0
20230807,153600,220959830,5410,5410,5410,5410,0
20230807,153500,220959830,5410,5410,5410,5410,0
20230807,153400,220959830,5410,5410,5410,5410,0
20230807,153300,220959830,5410,5410,5410,5410,0
20230807,153200,220959830,5410,5410,5410,5410,0
20230807,153100,220959830,5410,5410,5410,5410,0
20230807,153000,220959830,5410,5410,5410,5410,422
20230807,152900,218676810,5370,5370,5370,5370,0
20230807,152800,218676810,5370,5370,5370,5370,0
20230807,152700,218676810,5370,5370,5370,5370,0
20230807,152600,218676810,5370,5370,5370,5370,0
20230807,152500,218676810,5370,5370,5370,5370,0
20230807,152400,218676810,5370,5370,5370,5370,0
20230807,152300,218676810,5370,5370,5370,5370,0
20230807,152200,218676810,5370,5370,5370,5370,0
20230807,152100,218676810,5370,5370,5370,5370,0
20230807,152000,218676810,5370,5370,5370,5370,0
20230807,151900,218676810,5370,5390,5390,5370,2017
20230807,151800,207835180,5390,5420,5420,5390,914
20230807,151700,202903570,5420,5420,5420,5420,5
20230807,151600,202876470,5420,5420,5420,5420,0
20230807,151500,202876470,5420,5420,5420,5420,0
20230807,151400,202876470,5420,5420,5420,5420,0
20230807,151300,202876470,5420,5420,5420,5420,2
20230807,151200,202865630,5400,5400,5400,5400,0
20230807,151100,202865630,5400,5400,5400,5400,0
20230807,151000,202865630,5400,5400,5400,5400,486
20230807,150900,200241230,5430,5430,5430,5430,0
20230807,150800,200241230,5430,5430,5430,5430,0
20230807,150700,200241230,5430,5430,5430,5430,1
20230807,150600,200235800,5400,5400,5400,5400,6
20230807,150500,200203400,5400,5400,5400,5400,0
20230807,150400,200203400,5400,5400,5400,5400,6
20230807,150300,200171000,5430,5430,5430,5430,0
20230807,150200,200171000,5430,5430,5430,5430,0
20230807,150100,200171000,5430,5430,5430,5430,0
20230807,150000,200171000,5430,5430,5430,5430,1
20230807,145900,200165570,5390,5400,5400,5390,1400
20230807,145800,192614570,5420,5420,5420,5420,0
20230807,145700,192614570,5420,5420,5420,5420,0
20230807,145600,192614570,5420,5420,5420,5420,0
20230807,145500,192614570,5420,5390,5420,5390,243
20230807,145400,191299910,5410,5410,5410,5410,767
20230807,145300,187150440,5410,5410,5410,5410,501
20230807,145200,184440030,5410,5410,5410,5410,0
20230807,145100,184440030,5410,5410,5410,5410,10
20230807,145000,184385930,5410,5410,5410,5410,0
20230807,144900,184385930,5410,5370,5410,5370,1740
20230807,144800,175010600,5370,5370,5370,5370,0
20230807,144700,175010600,5370,5370,5370,5370,0
20230807,144600,175010600,5370,5370,5370,5370,0
20230807,144500,175010600,5370,5370,5370,5370,0
20230807,144400,175010600,5370,5370,5370,5370,262
20230807,144300,173603660,5370,5370,5370,5370,0
20230807,144200,173603660,5370,5370,5370,5370,0
20230807,144100,173603660,5370,5370,5370,5370,0
20230807,144000,173603660,5370,5370,5370,5370,60
20230807,143900,173281460,5370,5370,5370,5370,0
20230807,143800,173281460,5370,5370,5370,5370,0
20230807,143700,173281460,5370,5370,5370,5370,50
20230807,143600,173012960,5370,5370,5370,5370,0
20230807,143500,173012960,5370,5370,5370,5370,0
20230807,143400,173012960,5370,5370,5370,5370,0
20230807,143300,173012960,5370,5370,5370,5370,0
20230807,143200,173012960,5370,5370,5370,5370,0
20230807,143100,173012960,5370,5370,5370,5370,0
20230807,143000,173012960,5370,5370,5370,5370,1
20230807,142900,173007590,5360,5360,5360,5360,22
20230807,142800,172889670,5360,5360,5360,5360,0
20230807,142700,172889670,5360,5360,5360,5360,0
20230807,142600,172889670,5360,5360,5360,5360,0
20230807,142500,172889670,5360,5360,5360,5360,0
20230807,142400,172889670,5360,5360,5360,5360,0
20230807,142300,172889670,5360,5360,5360,5360,0
20230807,142200,172889670,5360,5360,5360,5360,0
20230807,142100,172889670,5360,5360,5360,5360,0
20230807,142000,172889670,5360,5360,5360,5360,0
20230807,141900,172889670,5360,5360,5360,5360,0
20230807,141800,172889670,5360,5360,5360,5360,18
20230807,141700,172793190,5360,5360,5360,5360,1
20230807,141600,172787830,5360,5370,5370,5360,31
20230807,141500,172621370,5370,5370,5370,5370,0
20230807,141400,172621370,5370,5370,5370,5370,0
20230807,141300,172621370,5370,5370,5370,5370,0
20230807,141200,172621370,5370,5370,5370,5370,0
20230807,141100,172621370,5370,5370,5370,5370,0
20230807,141000,172621370,5370,5370,5370,5370,0
20230807,140900,172621370,5370,5370,5370,5370,0
20230807,140800,172621370,5370,5370,5370,5370,0
20230807,140700,172621370,5370,5370,5370,5370,0
20230807,140600,172621370,5370,5370,5370,5370,0
20230807,140500,172621370,5370,5370,5370,5370,0
20230807,140400,172621370,5370,5370,5370,5370,0
20230807,140300,172621370,5370,5370,5370,5370,0
20230807,140200,172621370,5370,5370,5370,5370,0
20230807,140100,172621370,5370,5350,5370,5350,8
20230807,140000,172578530,5350,5350,5350,5350,0
20230807,135900,172578530,5350,5350,5350,5350,0
20230807,135800,172578530,5350,5350,5350,5350,0
20230807,135700,172578530,5350,5350,5350,5350,1
20230807,135600,172573180,5330,5330,5330,5330,1
20230807,135500,172567850,5330,5340,5340,5330,1000
20230807,135400,167236870,5340,5370,5370,5320,638
20230807,135300,163824310,5370,5370,5370,5370,0
20230807,135200,163824310,5370,5370,5370,5370,0
20230807,135100,163824310,5370,5370,5370,5370,0
20230807,135000,163824310,5370,5370,5370,5370,0
20230807,134900,163824310,5370,5370,5370,5370,0
20230807,134800,163824310,5370,5370,5370,5370,0
20230807,134700,163824310,5370,5370,5370,5370,0
20230807,134600,163824310,5370,5370,5370,5370,0
20230807,134500,163824310,5370,5370,5370,5370,48
20230807,134400,163566550,5370,5370,5370,5370,156
20230807,134300,162728830,5370,5370,5370,5370,0
20230807,134200,162728830,5370,5380,5380,5370,90
20230807,134100,162245470,5390,5390,5390,5390,0
20230807,134000,162245470,5390,5390,5390,5390,0
20230807,133900,162245470,5390,5390,5390,5390,0
20230807,133800,162245470,5390,5390,5390,5390,0
20230807,133700,162245470,5390,5390,5390,5390,1
20230807,133600,162240080,5380,5380,5380,5380,0
20230807,133500,162240080,5380,5380,5380,5380,0
20230807,133400,162240080,5380,5380,5380,5380,0
20230807,133300,162240080,5380,5380,5380,5380,7
20230807,133200,162202420,5380,5380,5380,5380,0
20230807,133100,162202420,5380,5370,5390,5370,554
20230807,133000,159221790,5370,5380,5380,5370,52
20230807,132900,158942040,5390,5390,5390,5390,0
20230807,132800,158942040,5390,5390,5390,5390,0
20230807,132700,158942040,5390,5390,5390,5390,0
20230807,132600,158942040,5390,5390,5390,5390,0
20230807,132500,158942040,5390,5390,5390,5390,0
20230807,132400,158942040,5390,5390,5390,5390,0
20230807,132300,158942040,5390,5390,5390,5390,1
20230807,132200,158936650,5380,5380,5380,5380,0
20230807,132100,158936650,5380,5380,5380,5380,0
20230807,132000,158936650,5380,5380,5380,5380,20
20230807,131900,158829050,5400,5400,5400,5400,0
20230807,131800,158829050,5400,5400,5400,5400,50
20230807,131700,158559050,5400,5400,5400,5400,0
20230807,131600,158559050,5400,5400,5400,5400,0
20230807,131500,158559050,5400,5400,5400,5400,0
20230807,131400,158559050,5400,5400,5400,5400,0
20230807,131300,158559050,5400,5400,5400,5400,0
20230807,131200,158559050,5400,5400,5400,5400,0
20230807,131100,158559050,5400,5400,5400,5400,0
20230807,131000,158559050,5400,5400,5400,5400,0
20230807,130900,158559050,5400,5400,5400,5400,0
20230807,130800,158559050,5400,5390,5400,5390,158
20230807,130700,157707420,5400,5400,5400,5400,0
20230807,130600,157707420,5400,5400,5400,5400,0
20230807,130500,157707420,5400,5400,5400,5400,0
20230807,130400,157707420,5400,5400,5400,5400,1
20230807,130300,157702020,5390,5390,5390,5390,0
20230807,130200,157702020,5390,5390,5390,5390,0
20230807,130100,157702020,5390,5390,5390,5390,4
20230807,130000,157680460,5410,5410,5410,5410,15
20230807,125900,157599310,5390,5390,5390,5390,0
20230807,125800,157599310,5390,5390,5390,5390,0
20230807,125700,157599310,5390,5390,5390,5390,100
20230807,125600,157060310,5390,5390,5390,5390,0
20230807,125500,157060310,5390,5390,5390,5390,5
20230807,125400,157033360,5410,5410,5410,5410,0
20230807,125300,157033360,5410,5410,5410,5410,0
20230807,125200,157033360,5410,5410,5410,5410,92
20230807,125100,156535640,5400,5400,5400,5400,0
20230807,125000,156535640,5400,5400,5400,5400,0
20230807,124900,156535640,5400,5400,5400,5400,37
20230807,124800,156335840,5410,5410,5410,5410,1
20230807,124700,156330430,5400,5400,5400,5400,0
20230807,124600,156330430,5400,5400,5400,5400,0
20230807,124500,156330430,5400,5400,5400,5400,56
20230807,124400,156028030,5390,5390,5390,5390,227
20230807,124300,154804500,5390,5380,5390,5380,355
20230807,124200,152894570,5380,5380,5380,5380,1
20230807,124100,152889190,5370,5370,5370,5370,0
20230807,124000,152889190,5370,5370,5370,5370,0
20230807,123900,152889190,5370,5370,5370,5370,0
20230807,123800,152889190,5370,5370,5370,5370,0
20230807,123700,152889190,5370,5370,5370,5370,0
20230807,123600,152889190,5370,5370,5370,5370,0
20230807,123500,152889190,5370,5370,5370,5370,382
20230807,123400,150837850,5370,5370,5370,5370,0
20230807,123300,150837850,5370,5370,5370,5370,20
20230807,123200,150730450,5370,5370,5370,5370,0
20230807,123100,150730450,5370,5370,5370,5370,0
20230807,123000,150730450,5370,5370,5370,5370,1
20230807,122900,150725080,5370,5370,5370,5370,10
20230807,122800,150671380,5380,5380,5380,5380,0
20230807,122700,150671380,5380,5380,5380,5380,0
20230807,122600,150671380,5380,5380,5380,5380,0
20230807,122500,150671380,5380,5380,5380,5380,0
20230807,122400,150671380,5380,5380,5380,5380,0
20230807,122300,150671380,5380,5380,5380,5380,0
20230807,122200,150671380,5380,5380,5380,5380,0
20230807,122100,150671380,5380,5380,5380,5380,0
20230807,122000,150671380,5380,5380,5380,5380,0
20230807,121900,150671380,5380,5380,5380,5380,0
20230807,121800,150671380,5380,5380,5380,5380,0
20230807,121700,150671380,5380,5380,5380,5380,0
20230807,121600,150671380,5380,5380,5380,5380,0
20230807,121500,150671380,5380,5380,5380,5380,0
20230807,121400,150671380,5380,5380,5380,5380,0
20230807,121300,150671380,5380,5380,5380,5380,0
20230807,121200,150671380,5380,5380,5380,5380,1
20230807,121100,150666000,5350,5350,5350,5350,3
20230807,121000,150649950,5380,5380,5380,5380,0
20230807,120900,150649950,5380,5380,5380,5380,0
20230807,120800,150649950,5380,5380,5380,5380,0
20230807,120700,150649950,5380,5380,5380,5380,0
20230807,120600,150649950,5380,5380,5380,5380,0
20230807,120500,150649950,5380,5380,5380,5380,0
20230807,120400,150649950,5380,5380,5380,5380,1
20230807,120300,150644570,5360,5360,5360,5360,0
20230807,120200,150644570,5360,5360,5380,5360,618
20230807,120100,147332030,5370,5370,5370,5370,0
20230807,120000,147332030,5370,5370,5370,5370,1
20230807,115900,147326660,5360,5360,5360,5360,4
20230807,115800,147305220,5360,5360,5360,5360,20
20230807,115700,147198020,5360,5360,5360,5360,0
20230807,115600,147198020,5360,5360,5360,5360,0
20230807,115500,147198020,5360,5360,5360,5360,0
20230807,115400,147198020,5360,5350,5360,5350,93
20230807,115300,146699930,5350,5350,5350,5350,0
20230807,115200,146699930,5350,5350,5350,5350,0
20230807,115100,146699930,5350,5350,5350,5350,0
20230807,115000,146699930,5350,5350,5350,5350,0
20230807,114900,146699930,5350,5350,5350,5350,0
20230807,114800,146699930,5350,5350,5350,5350,1
20230807,114700,146694580,5350,5350,5350,5350,0
20230807,114600,146694580,5350,5350,5350,5350,0
20230807,114500,146694580,5350,5350,5350,5350,0
20230807,114400,146694580,5350,5350,5350,5350,0
20230807,114300,146694580,5350,5350,5350,5350,1
20230807,114200,146689230,5340,5340,5340,5340,0
20230807,114100,146689230,5340,5340,5340,5340,0
20230807,114000,146689230,5340,5340,5340,5340,0
20230807,113900,146689230,5340,5340,5340,5340,0
20230807,113800,146689230,5340,5340,5340,5340,0
20230807,113700,146689230,5340,5340,5340,5340,0
20230807,113600,146689230,5340,5340,5340,5340,2
20230807,113500,146678550,5350,5350,5350,5350,0
20230807,113400,146678550,5350,5350,5350,5350,0
20230807,113300,146678550,5350,5350,5350,5350,1
20230807,113200,146673200,5340,5340,5340,5340,20
20230807,113100,146566400,5340,5340,5340,5340,93
20230807,113000,146069780,5340,5340,5340,5340,0
20230807,112900,146069780,5340,5340,5340,5340,1
20230807,112800,146064440,5310,5310,5310,5310,0
20230807,112700,146064440,5310,5310,5310,5310,72
20230807,112600,145682120,5330,5330,5330,5330,0
20230807,112500,145682120,5330,5330,5330,5330,381
20230807,112400,143651390,5330,5330,5330,5330,92
20230807,112300,143161030,5320,5320,5320,5320,0
20230807,112200,143161030,5320,5320,5320,5320,456
20230807,112100,140735110,5310,5310,5310,5310,502
20230807,112000,138069490,5300,5300,5300,5300,223
20230807,111900,136887590,5300,5300,5300,5300,0
20230807,111800,136887590,5300,5300,5300,5300,0
20230807,111700,136887590,5300,5300,5300,5300,0
20230807,111600,136887590,5300,5300,5300,5300,0
20230807,111500,136887590,5300,5300,5300,5300,0
20230807,111400,136887590,5300,5300,5300,5300,0
20230807,111300,136887590,5300,5300,5300,5300,0
20230807,111200,136887590,5300,5300,5300,5300,1
20230807,111100,136882290,5270,5270,5270,5270,71
20230807,111000,136508120,5300,5300,5300,5300,0
20230807,110900,136508120,5300,5300,5300,5300,0
20230807,110800,136508120,5300,5300,5300,5300,0
20230807,110700,136508120,5300,5300,5300,5300,0
20230807,110600,136508120,5300,5300,5300,5300,197
20230807,110500,135464020,5300,5300,5300,5300,0
20230807,110400,135464020,5300,5300,5300,5300,0
20230807,110300,135464020,5300,5270,5300,5270,4221
20230807,110200,113155660,5260,5260,5260,5260,1370
20230807,110100,105949460,5220,5220,5220,5220,0
20230807,110000,105949460,5220,5250,5280,5220,4002
20230807,105900,85005030,5260,5270,5270,5260,1500
20230807,105800,77113910,5280,5280,5280,5280,0
20230807,105700,77113910,5280,5280,5280,5280,0
20230807,105600,77113910,5280,5280,5280,5280,0
20230807,105500,77113910,5280,5280,5280,5280,0
20230807,105400,77113910,5280,5280,5280,5280,0
20230807,105300,77113910,5280,5280,5280,5280,0
20230807,105200,77113910,5280,5280,5280,5280,100
20230807,105100,76585910,5280,5280,5280,5280,2
20230807,105000,76575350,5280,5280,5280,5280,0
20230807,104900,76575350,5280,5280,5280,5280,0
20230807,104800,76575350,5280,5280,5280,5280,0
20230807,104700,76575350,5280,5280,5280,5280,0
20230807,104600,76575350,5280,5280,5280,5280,0
20230807,104500,76575350,5280,5280,5280,5280,0
20230807,104400,76575350,5280,5280,5280,5280,0
20230807,104300,76575350,5280,5280,5280,5280,0
20230807,104200,76575350,5280,5280,5280,5280,0
20230807,104100,76575350,5280,5280,5280,5280,0
20230807,104000,76575350,5280,5280,5280,5280,0
20230807,103900,76575350,5280,5280,5280,5280,0
20230807,103800,76575350,5280,5280,5280,5280,0
20230807,103700,76575350,5280,5280,5280,5280,4
20230807,103600,76554230,5280,5280,5280,5280,0
20230807,103500,76554230,5280,5280,5280,5280,0
20230807,103400,76554230,5280,5280,5280,5280,0
20230807,103300,76554230,5280,5280,5280,5280,0
20230807,103200,76554230,5280,5280,5280,5280,0
20230807,103100,76554230,5280,5280,5280,5280,0
20230807,103000,76554230,5280,5280,5280,5280,0
20230807,102900,76554230,5280,5280,5280,5280,0
20230807,102800,76554230,5280,5280,5280,5280,0
20230807,102700,76554230,5280,5280,5280,5280,0
20230807,102600,76554230,5280,5280,5280,5280,0
20230807,102500,76554230,5280,5280,5280,5280,0
20230807,102400,76554230,5280,5280,5280,5280,0
20230807,102300,76554230,5280,5280,5280,5280,1
20230807,102200,76548950,5270,5270,5270,5270,0
20230807,102100,76548950,5270,5270,5270,5270,36
20230807,102000,76359230,5270,5270,5270,5270,0
20230807,101900,76359230,5270,5270,5270,5270,118
20230807,101800,75737370,5240,5240,5240,5240,0
20230807,101700,75737370,5240,5240,5240,5240,0
20230807,101600,75737370,5240,5240,5240,5240,0
20230807,101500,75737370,5240,5240,5240,5240,0
20230807,101400,75737370,5240,5240,5240,5240,0
20230807,101300,75737370,5240,5240,5240,5240,0
20230807,101200,75737370,5240,5240,5240,5240,400
20230807,101100,73641370,5250,5250,5250,5250,5
20230807,101000,73615120,5240,5240,5240,5240,0
20230807,100900,73615120,5240,5240,5240,5240,0
20230807,100800,73615120,5240,5240,5240,5240,60
20230807,100700,73300720,5240,5240,5240,5240,0
20230807,100600,73300720,5240,5240,5240,5240,0
20230807,100500,73300720,5240,5240,5240,5240,0
20230807,100400,73300720,5240,5240,5240,5240,0
20230807,100300,73300720,5240,5240,5240,5240,0
20230807,100200,73300720,5240,5250,5250,5240,500
20230807,100100,70680520,5260,5260,5260,5260,0
20230807,100000,70680520,5260,5260,5260,5260,0
20230807,095900,70680520,5260,5260,5260,5260,0
20230807,095800,70680520,5260,5260,5260,5260,0
20230807,095700,70680520,5260,5260,5260,5260,0
20230807,095600,70680520,5260,5260,5260,5260,0
20230807,095500,70680520,5260,5260,5260,5260,110
20230807,095400,70101920,5260,5260,5260,5260,0
20230807,095300,70101920,5260,5260,5260,5260,2
20230807,095200,70091400,5260,5240,5260,5240,45
20230807,095100,69854980,5240,5240,5240,5240,0
20230807,095000,69854980,5240,5240,5240,5240,0
20230807,094900,69854980,5240,5240,5240,5240,0
20230807,094800,69854980,5240,5250,5250,5240,856
20230807,094700,65367200,5250,5250,5250,5250,0
20230807,094600,65367200,5250,5250,5250,5250,0
20230807,094500,65367200,5250,5250,5250,5250,0
20230807,094400,65367200,5250,5250,5250,5250,9
20230807,094300,65319950,5250,5250,5250,5250,0
20230807,094200,65319950,5250,5250,5250,5250,0
20230807,094100,65319950,5250,5250,5250,5250,0
20230807,094000,65319950,5250,5250,5250,5250,0
20230807,093900,65319950,5250,5250,5250,5250,0
20230807,093800,65319950,5250,5250,5250,5250,191
20230807,093700,64317200,5250,5250,5250,5250,1
20230807,093600,64311950,5240,5240,5240,5240,0
20230807,093500,64311950,5240,5240,5240,5240,52
20230807,093400,64039470,5270,5270,5270,5270,0
20230807,093300,64039470,5270,5240,5270,5230,1002
20230807,093200,58795790,5240,5270,5270,5240,501
20230807,093100,56169360,5250,5250,5250,5250,0
20230807,093000,56169360,5250,5270,5270,5250,100
20230807,092900,55643360,5260,5260,5260,5260,0
20230807,092800,55643360,5260,5240,5260,5240,458
20230807,092700,53239640,5250,5260,5260,5250,707
20230807,092600,49525150,5260,5260,5260,5260,0
20230807,092500,49525150,5260,5260,5260,5260,0
20230807,092400,49525150,5260,5260,5260,5260,0
20230807,092300,49525150,5260,5270,5270,5260,192
20230807,092200,48513510,5280,5290,5290,5280,364
20230807,092100,46591090,5280,5280,5280,5280,0
20230807,092000,46591090,5280,5300,5300,5270,450
20230807,091900,44214190,5330,5330,5330,5330,0
20230807,091800,44214190,5330,5330,5330,5330,190
20230807,091700,43201490,5330,5290,5330,5290,143
20230807,091600,42444770,5290,5290,5290,5290,0
20230807,091500,42444770,5290,5290,5290,5290,0
20230807,091400,42444770,5290,5290,5290,5290,10
20230807,091300,42391870,5290,5290,5290,5290,0
20230807,091200,42391870,5290,5290,5290,5290,1
20230807,091100,42386580,5270,5280,5280,5270,383
20230807,091000,40365840,5280,5260,5290,5260,21
20230807,090900,40255300,5280,5260,5290,5260,3
20230807,090800,40239470,5280,5280,5280,5280,0
20230807,090700,40239470,5280,5280,5280,5280,8
20230807,090600,40197230,5290,5290,5290,5290,0
20230807,090500,40197230,5290,5290,5290,5290,240
20230807,090400,38927630,5250,5250,5250,5250,8
20230807,090300,38885630,5240,5260,5280,5230,1729
20230807,090200,29809010,5270,5320,5320,5270,1714
20230807,090100,20726830,5330,5360,5360,5330,219
20230807,090000,19559110,5330,5360,5360,5330,3639