KissMeData/080470/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193500,92527930,6050,6050,6050,6050,300
20230803,193400,92527930,6050,6050,6050,6050,0
20230803,193300,92527930,6050,6050,6050,6050,0
20230803,193200,92527930,6050,6050,6050,6050,0
20230803,193100,92527930,6050,6050,6050,6050,0
20230803,193000,92527930,6050,6050,6050,6050,0
20230803,192900,92527930,6050,6050,6050,6050,0
20230803,192800,92527930,6050,6050,6050,6050,0
20230803,192700,92527930,6050,6050,6050,6050,0
20230803,192600,92527930,6050,6050,6050,6050,0
20230803,192500,92527930,6050,6050,6050,6050,0
20230803,192400,92527930,6050,6050,6050,6050,0
20230803,192300,92527930,6050,6050,6050,6050,0
20230803,192200,92527930,6050,6050,6050,6050,0
20230803,192100,92527930,6050,6050,6050,6050,0
20230803,192000,92527930,6050,6050,6050,6050,0
20230803,191900,92527930,6050,6050,6050,6050,0
20230803,191800,92527930,6050,6050,6050,6050,0
20230803,191700,92527930,6050,6050,6050,6050,0
20230803,191600,92527930,6050,6050,6050,6050,0
20230803,191500,92527930,6050,6050,6050,6050,0
20230803,191400,92527930,6050,6050,6050,6050,0
20230803,191300,92527930,6050,6050,6050,6050,0
20230803,191200,92527930,6050,6050,6050,6050,0
20230803,191100,92527930,6050,6050,6050,6050,0
20230803,191000,92527930,6050,6050,6050,6050,0
20230803,190900,92527930,6050,6050,6050,6050,0
20230803,190800,92527930,6050,6050,6050,6050,0
20230803,190700,92527930,6050,6050,6050,6050,0
20230803,190600,92527930,6050,6050,6050,6050,0
20230803,190500,92527930,6050,6050,6050,6050,300
20230803,190400,92527930,6050,6050,6050,6050,0
20230803,190300,92527930,6050,6050,6050,6050,0
20230803,190200,92527930,6050,6050,6050,6050,0
20230803,190100,92527930,6050,6050,6050,6050,0
20230803,190000,92527930,6050,6050,6050,6050,0
20230803,185900,92527930,6050,6050,6050,6050,0
20230803,185800,92527930,6050,6050,6050,6050,0
20230803,185700,92527930,6050,6050,6050,6050,0
20230803,185600,92527930,6050,6050,6050,6050,0
20230803,185500,92527930,6050,6050,6050,6050,0
20230803,185400,92527930,6050,6050,6050,6050,0
20230803,185300,92527930,6050,6050,6050,6050,0
20230803,185200,92527930,6050,6050,6050,6050,0
20230803,185100,92527930,6050,6050,6050,6050,0
20230803,185000,92527930,6050,6050,6050,6050,0
20230803,184900,92527930,6050,6050,6050,6050,0
20230803,184800,92527930,6050,6050,6050,6050,0
20230803,184700,92527930,6050,6050,6050,6050,0
20230803,184600,92527930,6050,6050,6050,6050,0
20230803,184500,92527930,6050,6050,6050,6050,0
20230803,184400,92527930,6050,6050,6050,6050,0
20230803,184300,92527930,6050,6050,6050,6050,0
20230803,184200,92527930,6050,6050,6050,6050,0
20230803,184100,92527930,6050,6050,6050,6050,0
20230803,184000,92527930,6050,6050,6050,6050,0
20230803,183900,92527930,6050,6050,6050,6050,0
20230803,183800,92527930,6050,6050,6050,6050,0
20230803,183700,92527930,6050,6050,6050,6050,0
20230803,183600,92527930,6050,6050,6050,6050,0
20230803,183500,92527930,6050,6050,6050,6050,300
20230803,183400,92527930,6050,6050,6050,6050,0
20230803,183300,92527930,6050,6050,6050,6050,0
20230803,183200,92527930,6050,6050,6050,6050,0
20230803,183100,92527930,6050,6050,6050,6050,0
20230803,183000,92527930,6050,6050,6050,6050,0
20230803,182900,92527930,6050,6050,6050,6050,0
20230803,182800,92527930,6050,6050,6050,6050,0
20230803,182700,92527930,6050,6050,6050,6050,0
20230803,182600,92527930,6050,6050,6050,6050,0
20230803,182500,92527930,6050,6050,6050,6050,0
20230803,182400,92527930,6050,6050,6050,6050,0
20230803,182300,92527930,6050,6050,6050,6050,0
20230803,182200,92527930,6050,6050,6050,6050,0
20230803,182100,92527930,6050,6050,6050,6050,0
20230803,182000,92527930,6050,6050,6050,6050,0
20230803,181900,92527930,6050,6050,6050,6050,0
20230803,181800,92527930,6050,6050,6050,6050,0
20230803,181700,92527930,6050,6050,6050,6050,0
20230803,181600,92527930,6050,6050,6050,6050,0
20230803,181500,92527930,6050,6050,6050,6050,0
20230803,181400,92527930,6050,6050,6050,6050,0
20230803,181300,92527930,6050,6050,6050,6050,0
20230803,181200,92527930,6050,6050,6050,6050,0
20230803,181100,92527930,6050,6050,6050,6050,0
20230803,181000,92527930,6050,6050,6050,6050,0
20230803,180900,92527930,6050,6050,6050,6050,0
20230803,180800,92527930,6050,6050,6050,6050,0
20230803,180700,92527930,6050,6050,6050,6050,0
20230803,180600,92527930,6050,6050,6050,6050,0
20230803,180500,92527930,6050,6050,6050,6050,300
20230803,180400,92527930,6050,6050,6050,6050,0
20230803,180300,92527930,6050,6050,6050,6050,0
20230803,180200,92527930,6050,6050,6050,6050,0
20230803,180100,92527930,6050,6050,6050,6050,0
20230803,180000,92527930,6050,6050,6050,6050,0
20230803,175900,92527930,6050,6050,6050,6050,0
20230803,175800,92527930,6050,6050,6050,6050,0
20230803,175700,92527930,6050,6050,6050,6050,0
20230803,175600,92527930,6050,6050,6050,6050,0
20230803,175500,92527930,6050,6050,6050,6050,0
20230803,175400,92527930,6050,6050,6050,6050,0
20230803,175300,92527930,6050,6050,6050,6050,0
20230803,175200,92527930,6050,6050,6050,6050,0
20230803,175100,92527930,6050,6050,6050,6050,0
20230803,175000,92527930,6050,6050,6050,6050,0
20230803,174900,92527930,6050,6050,6050,6050,0
20230803,174800,92527930,6050,6050,6050,6050,0
20230803,174700,92527930,6050,6050,6050,6050,0
20230803,174600,92527930,6050,6050,6050,6050,0
20230803,174500,92527930,6050,6050,6050,6050,0
20230803,174400,92527930,6050,6050,6050,6050,0
20230803,174300,92527930,6050,6050,6050,6050,0
20230803,174200,92527930,6050,6050,6050,6050,0
20230803,174100,92527930,6050,6050,6050,6050,0
20230803,174000,92527930,6050,6050,6050,6050,0
20230803,173900,92527930,6050,6050,6050,6050,0
20230803,173800,92527930,6050,6050,6050,6050,0
20230803,173700,92527930,6050,6050,6050,6050,0
20230803,173600,92527930,6050,6050,6050,6050,0
20230803,173500,92527930,6050,6050,6050,6050,300
20230803,173400,92527930,6050,6050,6050,6050,0
20230803,173300,92527930,6050,6050,6050,6050,0
20230803,173200,92527930,6050,6050,6050,6050,0
20230803,173100,92527930,6050,6050,6050,6050,0
20230803,173000,92527930,6050,6050,6050,6050,0
20230803,172900,92527930,6050,6050,6050,6050,0
20230803,172800,92527930,6050,6050,6050,6050,0
20230803,172700,92527930,6050,6050,6050,6050,0
20230803,172600,92527930,6050,6050,6050,6050,0
20230803,172500,92527930,6050,6050,6050,6050,0
20230803,172400,92527930,6050,6050,6050,6050,0
20230803,172300,92527930,6050,6050,6050,6050,0
20230803,172200,92527930,6050,6050,6050,6050,0
20230803,172100,92527930,6050,6050,6050,6050,0
20230803,172000,92527930,6050,6050,6050,6050,0
20230803,171900,92527930,6050,6050,6050,6050,0
20230803,171800,92527930,6050,6050,6050,6050,0
20230803,171700,92527930,6050,6050,6050,6050,0
20230803,171600,92527930,6050,6050,6050,6050,0
20230803,171500,92527930,6050,6050,6050,6050,0
20230803,171400,92527930,6050,6050,6050,6050,0
20230803,171300,92527930,6050,6050,6050,6050,0
20230803,171200,92527930,6050,6050,6050,6050,0
20230803,171100,92527930,6050,6050,6050,6050,0
20230803,171000,92527930,6050,6050,6050,6050,0
20230803,170900,92527930,6050,6050,6050,6050,0
20230803,170800,92527930,6050,6050,6050,6050,0
20230803,170700,92527930,6050,6050,6050,6050,0
20230803,170600,92527930,6050,6050,6050,6050,0
20230803,170500,92527930,6050,6050,6050,6050,300
20230803,170400,92527930,6050,6050,6050,6050,0
20230803,170300,92527930,6050,6050,6050,6050,0
20230803,170200,92527930,6050,6050,6050,6050,0
20230803,170100,92527930,6050,6050,6050,6050,0
20230803,170000,92527930,6050,6050,6050,6050,0
20230803,165900,92527930,6050,6050,6050,6050,0
20230803,165800,92527930,6050,6050,6050,6050,0
20230803,165700,92527930,6050,6050,6050,6050,0
20230803,165600,92527930,6050,6050,6050,6050,0
20230803,165500,92527930,6050,6050,6050,6050,0
20230803,165400,92527930,6050,6050,6050,6050,0
20230803,165300,92527930,6050,6050,6050,6050,0
20230803,165200,92527930,6050,6050,6050,6050,0
20230803,165100,92527930,6050,6050,6050,6050,0
20230803,165000,92527930,6050,6050,6050,6050,0
20230803,164900,92527930,6050,6050,6050,6050,0
20230803,164800,92527930,6050,6050,6050,6050,0
20230803,164700,92527930,6050,6050,6050,6050,0
20230803,164600,92527930,6050,6050,6050,6050,0
20230803,164500,92527930,6050,6050,6050,6050,0
20230803,164400,92527930,6050,6050,6050,6050,0
20230803,164300,92527930,6050,6050,6050,6050,0
20230803,164200,92527930,6050,6050,6050,6050,0
20230803,164100,92527930,6050,6050,6050,6050,0
20230803,164000,92527930,6050,6050,6050,6050,0
20230803,163900,92527930,6050,6050,6050,6050,0
20230803,163800,92527930,6050,6050,6050,6050,0
20230803,163700,92527930,6050,6050,6050,6050,0
20230803,163600,92527930,6050,6050,6050,6050,0
20230803,163500,92527930,6050,6050,6050,6050,300
20230803,163400,92527930,6050,6050,6050,6050,0
20230803,163300,92527930,6050,6050,6050,6050,0
20230803,163200,92527930,6050,6050,6050,6050,0
20230803,163100,92527930,6050,6050,6050,6050,0
20230803,163000,92527930,6050,6050,6050,6050,0
20230803,162900,92527930,6050,6050,6050,6050,0
20230803,162800,92527930,6050,6050,6050,6050,0
20230803,162700,92527930,6050,6050,6050,6050,0
20230803,162600,92527930,6050,6050,6050,6050,0
20230803,162500,92527930,6050,6050,6050,6050,0
20230803,162400,92527930,6050,6050,6050,6050,0
20230803,162300,92527930,6050,6050,6050,6050,0
20230803,162200,92527930,6050,6050,6050,6050,0
20230803,162100,92527930,6050,6050,6050,6050,0
20230803,162000,92527930,6050,6050,6050,6050,0
20230803,161900,92527930,6050,6050,6050,6050,0
20230803,161800,92527930,6050,6050,6050,6050,0
20230803,161700,92527930,6050,6050,6050,6050,0
20230803,161600,92527930,6050,6050,6050,6050,0
20230803,161500,92527930,6050,6050,6050,6050,0
20230803,161400,92527930,6050,6050,6050,6050,0
20230803,161300,92527930,6050,6050,6050,6050,0
20230803,161200,92527930,6050,6050,6050,6050,0
20230803,161100,92527930,6050,6050,6050,6050,0
20230803,161000,92527930,6050,6050,6050,6050,0
20230803,160900,92527930,6050,6050,6050,6050,0
20230803,160800,92527930,6050,6050,6050,6050,0
20230803,160700,92527930,6050,6050,6050,6050,0
20230803,160600,92527930,6050,6050,6050,6050,0
20230803,160500,92527930,6050,6050,6050,6050,300
20230803,160400,92527930,6050,6050,6050,6050,0
20230803,160300,92527930,6050,6050,6050,6050,0
20230803,160200,92527930,6050,6050,6050,6050,0
20230803,160100,92527930,6050,6050,6050,6050,0
20230803,160000,92527930,6050,6050,6050,6050,0
20230803,155900,92527930,6050,6050,6050,6050,0
20230803,155800,92527930,6050,6050,6050,6050,0
20230803,155700,92527930,6050,6050,6050,6050,0
20230803,155600,92527930,6050,6050,6050,6050,0
20230803,155500,92527930,6050,6050,6050,6050,0
20230803,155400,92527930,6050,6050,6050,6050,0
20230803,155300,92527930,6050,6050,6050,6050,0
20230803,155200,92527930,6050,6050,6050,6050,0
20230803,155100,92527930,6050,6050,6050,6050,0
20230803,155000,92527930,6050,6050,6050,6050,0
20230803,154900,92527930,6050,6050,6050,6050,0
20230803,154800,92527930,6050,6050,6050,6050,0
20230803,154700,92527930,6050,6050,6050,6050,0
20230803,154600,92527930,6050,6050,6050,6050,0
20230803,154500,92527930,6050,6050,6050,6050,0
20230803,154400,92527930,6050,6050,6050,6050,0
20230803,154300,92527930,6050,6050,6050,6050,0
20230803,154200,92527930,6050,6050,6050,6050,0
20230803,154100,92527930,6050,6050,6050,6050,0
20230803,154000,92527930,6050,6050,6050,6050,0
20230803,153900,92527930,6050,6050,6050,6050,0
20230803,153800,92527930,6050,6050,6050,6050,0
20230803,153700,92527930,6050,6050,6050,6050,0
20230803,153600,92527930,6050,6050,6050,6050,0
20230803,153500,92527930,6050,6050,6050,6050,300
20230803,153400,92527930,6050,6050,6050,6050,0
20230803,153300,92527930,6050,6050,6050,6050,0
20230803,153200,92527930,6050,6050,6050,6050,0
20230803,153100,92527930,6050,6050,6050,6050,0
20230803,153000,92527930,6050,6050,6050,6050,300
20230803,152900,90712930,6030,6030,6030,6030,0
20230803,152800,90712930,6030,6030,6030,6030,0
20230803,152700,90712930,6030,6030,6030,6030,0
20230803,152600,90712930,6030,6030,6030,6030,0
20230803,152500,90712930,6030,6030,6030,6030,0
20230803,152400,90712930,6030,6030,6030,6030,0
20230803,152300,90712930,6030,6030,6030,6030,0
20230803,152200,90712930,6030,6030,6030,6030,0
20230803,152100,90712930,6030,6030,6030,6030,0
20230803,152000,90712930,6030,6030,6030,6030,0
20230803,151900,90712930,6030,6030,6030,6030,0
20230803,151800,90712930,6030,6030,6030,6030,0
20230803,151700,90712930,6030,6030,6030,6030,0
20230803,151600,90712930,6030,6030,6030,6030,0
20230803,151500,90712930,6030,6030,6030,6030,0
20230803,151400,90712930,6030,6030,6030,6030,10
20230803,151300,90652630,6050,6050,6050,6050,0
20230803,151200,90652630,6050,6050,6050,6050,0
20230803,151100,90652630,6050,6050,6050,6050,0
20230803,151000,90652630,6050,6050,6050,6050,59
20230803,150900,90295680,6050,6050,6050,6050,0
20230803,150800,90295680,6050,6050,6050,6050,0
20230803,150700,90295680,6050,6050,6050,6050,0
20230803,150600,90295680,6050,6050,6050,6050,0
20230803,150500,90295680,6050,6050,6050,6050,0
20230803,150400,90295680,6050,6050,6050,6050,1
20230803,150300,90289630,6050,6050,6050,6050,0
20230803,150200,90289630,6050,6050,6050,6050,89
20230803,150100,89751180,6040,6040,6040,6040,0
20230803,150000,89751180,6040,6040,6040,6040,65
20230803,145900,89358580,6040,6040,6040,6040,0
20230803,145800,89358580,6040,6040,6040,6040,0
20230803,145700,89358580,6040,6040,6040,6040,0
20230803,145600,89358580,6040,6040,6040,6040,0
20230803,145500,89358580,6040,6040,6040,6040,0
20230803,145400,89358580,6040,6040,6040,6040,0
20230803,145300,89358580,6040,6040,6040,6040,80
20230803,145200,88875380,6040,6040,6040,6040,50
20230803,145100,88573380,6040,6040,6040,6040,0
20230803,145000,88573380,6040,6040,6040,6040,0
20230803,144900,88573380,6040,6040,6040,6040,0
20230803,144800,88573380,6040,6040,6040,6040,0
20230803,144700,88573380,6040,6040,6040,6040,0
20230803,144600,88573380,6040,6040,6040,6040,0
20230803,144500,88573380,6040,6040,6040,6040,0
20230803,144400,88573380,6040,6040,6040,6040,4
20230803,144300,88549220,6040,6040,6040,6040,0
20230803,144200,88549220,6040,6040,6040,6040,0
20230803,144100,88549220,6040,6040,6040,6040,0
20230803,144000,88549220,6040,6040,6040,6040,127
20230803,143900,87782140,6040,6040,6040,6040,0
20230803,143800,87782140,6040,6040,6040,6040,0
20230803,143700,87782140,6040,6040,6040,6040,0
20230803,143600,87782140,6040,6030,6040,6030,170
20230803,143500,86756110,6000,6000,6000,6000,0
20230803,143400,86756110,6000,6000,6000,6000,0
20230803,143300,86756110,6000,6000,6000,6000,0
20230803,143200,86756110,6000,6000,6000,6000,4
20230803,143100,86732110,6010,6010,6010,6010,0
20230803,143000,86732110,6010,6010,6010,6010,3
20230803,142900,86714080,6010,6010,6010,6010,93
20230803,142800,86155150,6030,6030,6030,6030,0
20230803,142700,86155150,6030,6030,6030,6030,0
20230803,142600,86155150,6030,6030,6030,6030,0
20230803,142500,86155150,6030,6030,6030,6030,0
20230803,142400,86155150,6030,6030,6030,6030,0
20230803,142300,86155150,6030,6030,6030,6030,0
20230803,142200,86155150,6030,6030,6030,6030,0
20230803,142100,86155150,6030,6030,6030,6030,100
20230803,142000,85552150,6030,6030,6030,6030,718
20230803,141900,81222610,6030,6030,6030,6030,0
20230803,141800,81222610,6030,6030,6030,6030,0
20230803,141700,81222610,6030,6030,6030,6030,0
20230803,141600,81222610,6030,6030,6030,6030,0
20230803,141500,81222610,6030,6030,6030,6030,0
20230803,141400,81222610,6030,6030,6030,6030,0
20230803,141300,81222610,6030,6010,6030,6010,1000
20230803,141200,75196070,6010,6010,6010,6010,0
20230803,141100,75196070,6010,6010,6010,6010,0
20230803,141000,75196070,6010,6010,6010,6010,0
20230803,140900,75196070,6010,6010,6010,6010,0
20230803,140800,75196070,6010,6010,6010,6010,29
20230803,140700,75021780,6000,6000,6000,6000,0
20230803,140600,75021780,6000,6000,6000,6000,0
20230803,140500,75021780,6000,6000,6000,6000,0
20230803,140400,75021780,6000,6000,6000,6000,0
20230803,140300,75021780,6000,6000,6000,6000,0
20230803,140200,75021780,6000,6000,6000,6000,21
20230803,140100,74895780,5990,5990,5990,5990,0
20230803,140000,74895780,5990,5990,5990,5990,0
20230803,135900,74895780,5990,5990,5990,5990,0
20230803,135800,74895780,5990,5990,5990,5990,0
20230803,135700,74895780,5990,5990,5990,5990,0
20230803,135600,74895780,5990,5990,5990,5990,0
20230803,135500,74895780,5990,5990,5990,5990,0
20230803,135400,74895780,5990,5990,5990,5990,0
20230803,135300,74895780,5990,5990,5990,5990,0
20230803,135200,74895780,5990,5990,5990,5990,110
20230803,135100,74236880,5990,5990,5990,5990,0
20230803,135000,74236880,5990,5990,5990,5990,0
20230803,134900,74236880,5990,5990,5990,5990,0
20230803,134800,74236880,5990,5990,5990,5990,0
20230803,134700,74236880,5990,5990,5990,5990,0
20230803,134600,74236880,5990,5990,5990,5990,0
20230803,134500,74236880,5990,5990,5990,5990,0
20230803,134400,74236880,5990,5990,5990,5990,0
20230803,134300,74236880,5990,5990,5990,5990,0
20230803,134200,74236880,5990,5990,5990,5990,0
20230803,134100,74236880,5990,5990,5990,5990,0
20230803,134000,74236880,5990,5990,5990,5990,26
20230803,133900,74081140,5990,5990,5990,5990,542
20230803,133800,70834560,5970,5970,5970,5970,0
20230803,133700,70834560,5970,5970,5970,5970,0
20230803,133600,70834560,5970,5970,5970,5970,0
20230803,133500,70834560,5970,5970,5970,5970,0
20230803,133400,70834560,5970,5970,5970,5970,0
20230803,133300,70834560,5970,5970,5970,5970,0
20230803,133200,70834560,5970,5970,5970,5970,0
20230803,133100,70834560,5970,5970,5970,5970,64
20230803,133000,70452480,5990,5990,5990,5990,0
20230803,132900,70452480,5990,5990,5990,5990,0
20230803,132800,70452480,5990,5990,5990,5990,0
20230803,132700,70452480,5990,5990,5990,5990,0
20230803,132600,70452480,5990,5990,5990,5990,0
20230803,132500,70452480,5990,5990,5990,5990,1
20230803,132400,70446490,5990,5990,5990,5990,5
20230803,132300,70416540,5960,5960,5960,5960,0
20230803,132200,70416540,5960,5960,5960,5960,0
20230803,132100,70416540,5960,5960,5960,5960,0
20230803,132000,70416540,5960,5960,5960,5960,0
20230803,131900,70416540,5960,5960,5960,5960,0
20230803,131800,70416540,5960,5960,5960,5960,0
20230803,131700,70416540,5960,5960,5960,5960,0
20230803,131600,70416540,5960,5960,5960,5960,0
20230803,131500,70416540,5960,5960,5960,5960,0
20230803,131400,70416540,5960,5960,5960,5960,0
20230803,131300,70416540,5960,5960,5960,5960,0
20230803,131200,70416540,5960,5960,5960,5960,0
20230803,131100,70416540,5960,5960,5960,5960,0
20230803,131000,70416540,5960,5960,5960,5960,0
20230803,130900,70416540,5960,5960,5960,5960,0
20230803,130800,70416540,5960,5960,5960,5960,0
20230803,130700,70416540,5960,5960,5960,5960,0
20230803,130600,70416540,5960,5960,5960,5960,0
20230803,130500,70416540,5960,5960,5960,5960,0
20230803,130400,70416540,5960,5960,5960,5960,0
20230803,130300,70416540,5960,5960,5960,5960,0
20230803,130200,70416540,5960,5960,5960,5960,0
20230803,130100,70416540,5960,5960,5960,5960,0
20230803,130000,70416540,5960,5960,5960,5960,0
20230803,125900,70416540,5960,5960,5960,5960,0
20230803,125800,70416540,5960,5960,5960,5960,0
20230803,125700,70416540,5960,5960,5960,5960,0
20230803,125600,70416540,5960,5960,5960,5960,0
20230803,125500,70416540,5960,5980,5980,5960,558
20230803,125400,67080550,5980,5980,5980,5980,0
20230803,125300,67080550,5980,5980,5980,5980,0
20230803,125200,67080550,5980,5980,5980,5980,0
20230803,125100,67080550,5980,5980,5980,5980,0
20230803,125000,67080550,5980,5980,5980,5980,0
20230803,124900,67080550,5980,5980,5980,5980,0
20230803,124800,67080550,5980,5980,5980,5980,0
20230803,124700,67080550,5980,5980,5980,5980,0
20230803,124600,67080550,5980,5980,5980,5980,0
20230803,124500,67080550,5980,5980,5980,5980,0
20230803,124400,67080550,5980,5980,5980,5980,0
20230803,124300,67080550,5980,5980,5980,5980,0
20230803,124200,67080550,5980,5980,5980,5980,0
20230803,124100,67080550,5980,5980,5980,5980,0
20230803,124000,67080550,5980,5980,5980,5980,0
20230803,123900,67080550,5980,5980,5980,5980,0
20230803,123800,67080550,5980,5980,5980,5980,0
20230803,123700,67080550,5980,5980,5980,5980,0
20230803,123600,67080550,5980,5980,5980,5980,0
20230803,123500,67080550,5980,5980,5980,5980,0
20230803,123400,67080550,5980,5980,5980,5980,0
20230803,123300,67080550,5980,5980,5980,5980,0
20230803,123200,67080550,5980,5980,5980,5980,0
20230803,123100,67080550,5980,5980,5980,5980,0
20230803,123000,67080550,5980,5980,5980,5980,0
20230803,122900,67080550,5980,5980,5980,5980,0
20230803,122800,67080550,5980,5980,5980,5980,0
20230803,122700,67080550,5980,5980,5980,5980,0
20230803,122600,67080550,5980,5980,5980,5980,0
20230803,122500,67080550,5980,5980,5980,5980,0
20230803,122400,67080550,5980,5980,5980,5980,0
20230803,122300,67080550,5980,5980,5980,5980,0
20230803,122200,67080550,5980,5980,5980,5980,0
20230803,122100,67080550,5980,5980,5980,5980,0
20230803,122000,67080550,5980,5980,5980,5980,0
20230803,121900,67080550,5980,5980,5980,5980,0
20230803,121800,67080550,5980,5980,5980,5980,1
20230803,121700,67074570,5980,5980,5980,5980,0
20230803,121600,67074570,5980,5980,5980,5980,0
20230803,121500,67074570,5980,5980,5980,5980,0
20230803,121400,67074570,5980,5980,5980,5980,0
20230803,121300,67074570,5980,5980,5980,5980,5
20230803,121200,67044670,5980,5980,5980,5980,0
20230803,121100,67044670,5980,5980,5980,5980,0
20230803,121000,67044670,5980,5980,5980,5980,0
20230803,120900,67044670,5980,5980,5980,5980,0
20230803,120800,67044670,5980,5980,5980,5980,0
20230803,120700,67044670,5980,5980,5980,5980,0
20230803,120600,67044670,5980,5980,5980,5980,0
20230803,120500,67044670,5980,5950,5980,5950,17
20230803,120400,66943160,5940,5940,5940,5940,0
20230803,120300,66943160,5940,5940,5940,5940,0
20230803,120200,66943160,5940,5940,5940,5940,0
20230803,120100,66943160,5940,5940,5940,5940,0
20230803,120000,66943160,5940,5940,5940,5940,5
20230803,115900,66913460,5970,5970,5970,5970,2
20230803,115800,66901520,5940,5940,5940,5940,0
20230803,115700,66901520,5940,5940,5940,5940,0
20230803,115600,66901520,5940,5940,5940,5940,0
20230803,115500,66901520,5940,5930,5940,5920,13
20230803,115400,66824530,5970,5970,5970,5970,0
20230803,115300,66824530,5970,5970,5970,5970,40
20230803,115200,66585730,5910,5930,5930,5910,300
20230803,115100,64811250,5970,5970,5970,5970,0
20230803,115000,64811250,5970,5960,5970,5960,380
20230803,114900,62542800,5950,5950,5950,5950,10
20230803,114800,62483300,5940,5940,5940,5940,70
20230803,114700,62067500,5940,5940,5940,5940,0
20230803,114600,62067500,5940,5940,5940,5940,0
20230803,114500,62067500,5940,5940,5940,5940,0
20230803,114400,62067500,5940,5940,5940,5940,0
20230803,114300,62067500,5940,5940,5940,5940,0
20230803,114200,62067500,5940,5940,5940,5940,0
20230803,114100,62067500,5940,5940,5940,5940,0
20230803,114000,62067500,5940,5940,5940,5940,0
20230803,113900,62067500,5940,5950,5950,5940,885
20230803,113800,56801760,5950,5950,5950,5950,0
20230803,113700,56801760,5950,5950,5950,5950,0
20230803,113600,56801760,5950,5950,5950,5950,0
20230803,113500,56801760,5950,5950,5950,5950,0
20230803,113400,56801760,5950,5950,5950,5950,0
20230803,113300,56801760,5950,5950,5950,5950,0
20230803,113200,56801760,5950,5950,5950,5950,0
20230803,113100,56801760,5950,5950,5950,5950,0
20230803,113000,56801760,5950,5950,5950,5950,2
20230803,112900,56789860,5970,5970,5970,5970,0
20230803,112800,56789860,5970,5970,5970,5970,0
20230803,112700,56789860,5970,5970,5970,5970,0
20230803,112600,56789860,5970,5970,5970,5970,0
20230803,112500,56789860,5970,5970,5970,5970,0
20230803,112400,56789860,5970,5970,5970,5970,0
20230803,112300,56789860,5970,5970,5970,5970,0
20230803,112200,56789860,5970,5950,5970,5950,11
20230803,112100,56724330,5950,5950,5950,5950,0
20230803,112000,56724330,5950,5950,5950,5950,0
20230803,111900,56724330,5950,5950,5950,5950,4
20230803,111800,56700530,5970,5940,5970,5940,54
20230803,111700,56378300,5930,5930,5930,5930,0
20230803,111600,56378300,5930,5930,5930,5930,0
20230803,111500,56378300,5930,5930,5930,5930,0
20230803,111400,56378300,5930,5930,5930,5930,0
20230803,111300,56378300,5930,5930,5930,5930,0
20230803,111200,56378300,5930,5930,5930,5930,0
20230803,111100,56378300,5930,5930,5930,5930,0
20230803,111000,56378300,5930,5930,5930,5930,0
20230803,110900,56378300,5930,5930,5930,5930,0
20230803,110800,56378300,5930,5930,5930,5930,0
20230803,110700,56378300,5930,5930,5930,5930,0
20230803,110600,56378300,5930,5930,5930,5930,0
20230803,110500,56378300,5930,5930,5930,5930,0
20230803,110400,56378300,5930,5940,5940,5930,1280
20230803,110300,48786420,5950,5950,5950,5950,228
20230803,110200,47429820,5950,5950,5950,5950,90
20230803,110100,46894320,5950,5950,5950,5950,0
20230803,110000,46894320,5950,5950,5950,5950,0
20230803,105900,46894320,5950,5950,5950,5950,0
20230803,105800,46894320,5950,5950,5950,5950,0
20230803,105700,46894320,5950,5950,5950,5950,280
20230803,105600,45228320,5950,5950,5950,5950,0
20230803,105500,45228320,5950,5950,5950,5950,0
20230803,105400,45228320,5950,5950,5950,5950,0
20230803,105300,45228320,5950,5950,5950,5950,0
20230803,105200,45228320,5950,5950,5950,5950,0
20230803,105100,45228320,5950,5950,5950,5950,0
20230803,105000,45228320,5950,5950,5950,5950,0
20230803,104900,45228320,5950,5950,5950,5950,0
20230803,104800,45228320,5950,5950,5950,5950,0
20230803,104700,45228320,5950,5950,5950,5950,0
20230803,104600,45228320,5950,5950,5950,5950,0
20230803,104500,45228320,5950,5950,5950,5950,0
20230803,104400,45228320,5950,5950,5950,5950,231
20230803,104300,43853870,5970,5970,5970,5970,20
20230803,104200,43734470,5950,5950,5950,5950,100
20230803,104100,43139470,5950,5950,5950,5950,0
20230803,104000,43139470,5950,5950,5950,5950,0
20230803,103900,43139470,5950,5950,5950,5950,0
20230803,103800,43139470,5950,5950,5950,5950,0
20230803,103700,43139470,5950,5950,5950,5950,0
20230803,103600,43139470,5950,5950,5950,5950,0
20230803,103500,43139470,5950,5950,5950,5950,0
20230803,103400,43139470,5950,5950,5950,5950,0
20230803,103300,43139470,5950,5950,5950,5950,0
20230803,103200,43139470,5950,5950,5950,5950,0
20230803,103100,43139470,5950,5950,5950,5950,0
20230803,103000,43139470,5950,5960,5960,5950,1050
20230803,102900,36886690,5970,5970,5970,5970,0
20230803,102800,36886690,5970,5970,5970,5970,0
20230803,102700,36886690,5970,5970,5970,5970,787
20230803,102600,32188300,5980,5980,5980,5980,349
20230803,102500,30101280,5990,5990,5990,5990,0
20230803,102400,30101280,5990,5990,5990,5990,0
20230803,102300,30101280,5990,5990,5990,5990,0
20230803,102200,30101280,5990,5990,5990,5990,0
20230803,102100,30101280,5990,5990,5990,5990,1
20230803,102000,30095290,5980,5980,5980,5980,0
20230803,101900,30095290,5980,5980,5980,5980,0
20230803,101800,30095290,5980,5980,5980,5980,0
20230803,101700,30095290,5980,5980,5980,5980,0
20230803,101600,30095290,5980,5980,5980,5980,0
20230803,101500,30095290,5980,5980,5980,5980,0
20230803,101400,30095290,5980,5980,5980,5980,7
20230803,101300,30053430,5980,5980,5980,5980,0
20230803,101200,30053430,5980,5980,5980,5980,0
20230803,101100,30053430,5980,5980,5980,5980,0
20230803,101000,30053430,5980,5980,5980,5980,0
20230803,100900,30053430,5980,5980,5980,5980,0
20230803,100800,30053430,5980,5980,5980,5980,158
20230803,100700,29108590,5980,5980,5980,5980,0
20230803,100600,29108590,5980,5980,5980,5980,10
20230803,100500,29048790,5980,5980,5980,5980,269
20230803,100400,27440170,5970,5970,5970,5970,0
20230803,100300,27440170,5970,5970,5970,5970,0
20230803,100200,27440170,5970,5970,5970,5970,0
20230803,100100,27440170,5970,5970,5970,5970,0
20230803,100000,27440170,5970,5970,5970,5970,0
20230803,095900,27440170,5970,5970,5970,5970,0
20230803,095800,27440170,5970,5970,5970,5970,151
20230803,095700,26538700,5980,5980,5980,5980,0
20230803,095600,26538700,5980,5980,5980,5980,0
20230803,095500,26538700,5980,5980,5980,5980,0
20230803,095400,26538700,5980,5980,5980,5980,3
20230803,095300,26520760,5980,5980,5980,5980,173
20230803,095200,25486220,5980,5980,5980,5980,0
20230803,095100,25486220,5980,5980,5980,5980,39
20230803,095000,25253000,5960,5960,5960,5960,0
20230803,094900,25253000,5960,5960,5960,5960,0
20230803,094800,25253000,5960,5960,5960,5960,150
20230803,094700,24359000,5960,5960,5960,5960,451
20230803,094600,21671040,5960,5960,5960,5960,0
20230803,094500,21671040,5960,5960,5960,5960,0
20230803,094400,21671040,5960,5960,5960,5960,0
20230803,094300,21671040,5960,5960,5960,5960,0
20230803,094200,21671040,5960,5960,5960,5960,0
20230803,094100,21671040,5960,5960,5960,5960,47
20230803,094000,21390920,5960,5950,5960,5950,108
20230803,093900,20747300,5940,5940,5940,5940,0
20230803,093800,20747300,5940,5940,5940,5940,0
20230803,093700,20747300,5940,5940,5940,5940,20
20230803,093600,20628500,5940,5940,5940,5940,6
20230803,093500,20592860,5950,5950,5950,5950,14
20230803,093400,20509560,5950,5950,5950,5940,488
20230803,093300,17610100,5970,5970,5970,5970,3
20230803,093200,17592190,5960,5960,5960,5960,102
20230803,093100,16984270,5920,5920,5920,5920,0
20230803,093000,16984270,5920,5920,5920,5920,0
20230803,092900,16984270,5920,5920,5920,5920,0
20230803,092800,16984270,5920,5920,5920,5920,0
20230803,092700,16984270,5920,5920,5920,5920,0
20230803,092600,16984270,5920,5920,5920,5920,0
20230803,092500,16984270,5920,5920,5920,5920,0
20230803,092400,16984270,5920,5930,5930,5920,368
20230803,092300,14804870,5920,5920,5920,5920,46
20230803,092200,14532550,5950,5910,5950,5910,177
20230803,092100,13479440,5900,5900,5900,5900,0
20230803,092000,13479440,5900,5900,5900,5900,0
20230803,091900,13479440,5900,5900,5900,5900,0
20230803,091800,13479440,5900,5900,5900,5900,102
20230803,091700,12877640,5900,5900,5900,5900,0
20230803,091600,12877640,5900,5900,5900,5900,104
20230803,091500,12264040,5900,5900,5900,5900,0
20230803,091400,12264040,5900,5900,5900,5900,0
20230803,091300,12264040,5900,5900,5900,5900,0
20230803,091200,12264040,5900,5940,5940,5900,74
20230803,091100,11826330,5970,5970,5970,5970,0
20230803,091000,11826330,5970,5970,5970,5970,0
20230803,090900,11826330,5970,5970,5970,5970,1
20230803,090800,11820360,5920,5920,5920,5920,0
20230803,090700,11820360,5920,5920,5920,5920,0
20230803,090600,11820360,5920,5910,5920,5910,162
20230803,090500,10861940,5920,5920,5920,5920,496
20230803,090400,7925620,5980,5910,5980,5910,292
20230803,090300,6182630,5900,5980,5980,5900,405
20230803,090200,3790150,5950,5950,5950,5950,0
20230803,090100,3790150,5950,5950,5950,5950,0
20230803,090000,3790150,5950,5950,5950,5950,637