KissMeData/080010/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193500,80925790,5410,5410,5410,5410,54
20230803,193400,80925790,5410,5410,5410,5410,0
20230803,193300,80925790,5410,5410,5410,5410,0
20230803,193200,80925790,5410,5410,5410,5410,0
20230803,193100,80925790,5410,5410,5410,5410,0
20230803,193000,80925790,5410,5410,5410,5410,0
20230803,192900,80925790,5410,5410,5410,5410,0
20230803,192800,80925790,5410,5410,5410,5410,0
20230803,192700,80925790,5410,5410,5410,5410,0
20230803,192600,80925790,5410,5410,5410,5410,0
20230803,192500,80925790,5410,5410,5410,5410,0
20230803,192400,80925790,5410,5410,5410,5410,0
20230803,192300,80925790,5410,5410,5410,5410,0
20230803,192200,80925790,5410,5410,5410,5410,0
20230803,192100,80925790,5410,5410,5410,5410,0
20230803,192000,80925790,5410,5410,5410,5410,0
20230803,191900,80925790,5410,5410,5410,5410,0
20230803,191800,80925790,5410,5410,5410,5410,0
20230803,191700,80925790,5410,5410,5410,5410,0
20230803,191600,80925790,5410,5410,5410,5410,0
20230803,191500,80925790,5410,5410,5410,5410,0
20230803,191400,80925790,5410,5410,5410,5410,0
20230803,191300,80925790,5410,5410,5410,5410,0
20230803,191200,80925790,5410,5410,5410,5410,0
20230803,191100,80925790,5410,5410,5410,5410,0
20230803,191000,80925790,5410,5410,5410,5410,0
20230803,190900,80925790,5410,5410,5410,5410,0
20230803,190800,80925790,5410,5410,5410,5410,0
20230803,190700,80925790,5410,5410,5410,5410,0
20230803,190600,80925790,5410,5410,5410,5410,0
20230803,190500,80925790,5410,5410,5410,5410,54
20230803,190400,80925790,5410,5410,5410,5410,0
20230803,190300,80925790,5410,5410,5410,5410,0
20230803,190200,80925790,5410,5410,5410,5410,0
20230803,190100,80925790,5410,5410,5410,5410,0
20230803,190000,80925790,5410,5410,5410,5410,0
20230803,185900,80925790,5410,5410,5410,5410,0
20230803,185800,80925790,5410,5410,5410,5410,0
20230803,185700,80925790,5410,5410,5410,5410,0
20230803,185600,80925790,5410,5410,5410,5410,0
20230803,185500,80925790,5410,5410,5410,5410,0
20230803,185400,80925790,5410,5410,5410,5410,0
20230803,185300,80925790,5410,5410,5410,5410,0
20230803,185200,80925790,5410,5410,5410,5410,0
20230803,185100,80925790,5410,5410,5410,5410,0
20230803,185000,80925790,5410,5410,5410,5410,0
20230803,184900,80925790,5410,5410,5410,5410,0
20230803,184800,80925790,5410,5410,5410,5410,0
20230803,184700,80925790,5410,5410,5410,5410,0
20230803,184600,80925790,5410,5410,5410,5410,0
20230803,184500,80925790,5410,5410,5410,5410,0
20230803,184400,80925790,5410,5410,5410,5410,0
20230803,184300,80925790,5410,5410,5410,5410,0
20230803,184200,80925790,5410,5410,5410,5410,0
20230803,184100,80925790,5410,5410,5410,5410,0
20230803,184000,80925790,5410,5410,5410,5410,0
20230803,183900,80925790,5410,5410,5410,5410,0
20230803,183800,80925790,5410,5410,5410,5410,0
20230803,183700,80925790,5410,5410,5410,5410,0
20230803,183600,80925790,5410,5410,5410,5410,0
20230803,183500,80925790,5410,5410,5410,5410,54
20230803,183400,80925790,5410,5410,5410,5410,0
20230803,183300,80925790,5410,5410,5410,5410,0
20230803,183200,80925790,5410,5410,5410,5410,0
20230803,183100,80925790,5410,5410,5410,5410,0
20230803,183000,80925790,5410,5410,5410,5410,0
20230803,182900,80925790,5410,5410,5410,5410,0
20230803,182800,80925790,5410,5410,5410,5410,0
20230803,182700,80925790,5410,5410,5410,5410,0
20230803,182600,80925790,5410,5410,5410,5410,0
20230803,182500,80925790,5410,5410,5410,5410,0
20230803,182400,80925790,5410,5410,5410,5410,0
20230803,182300,80925790,5410,5410,5410,5410,0
20230803,182200,80925790,5410,5410,5410,5410,0
20230803,182100,80925790,5410,5410,5410,5410,0
20230803,182000,80925790,5410,5410,5410,5410,0
20230803,181900,80925790,5410,5410,5410,5410,0
20230803,181800,80925790,5410,5410,5410,5410,0
20230803,181700,80925790,5410,5410,5410,5410,0
20230803,181600,80925790,5410,5410,5410,5410,0
20230803,181500,80925790,5410,5410,5410,5410,0
20230803,181400,80925790,5410,5410,5410,5410,0
20230803,181300,80925790,5410,5410,5410,5410,0
20230803,181200,80925790,5410,5410,5410,5410,0
20230803,181100,80925790,5410,5410,5410,5410,0
20230803,181000,80925790,5410,5410,5410,5410,0
20230803,180900,80925790,5410,5410,5410,5410,0
20230803,180800,80925790,5410,5410,5410,5410,0
20230803,180700,80925790,5410,5410,5410,5410,0
20230803,180600,80925790,5410,5410,5410,5410,0
20230803,180500,80925790,5410,5410,5410,5410,54
20230803,180400,80925790,5410,5410,5410,5410,0
20230803,180300,80925790,5410,5410,5410,5410,0
20230803,180200,80925790,5410,5410,5410,5410,0
20230803,180100,80925790,5410,5410,5410,5410,0
20230803,180000,80925790,5410,5410,5410,5410,0
20230803,175900,80925790,5410,5410,5410,5410,0
20230803,175800,80925790,5410,5410,5410,5410,0
20230803,175700,80925790,5410,5410,5410,5410,0
20230803,175600,80925790,5410,5410,5410,5410,0
20230803,175500,80925790,5410,5410,5410,5410,0
20230803,175400,80925790,5410,5410,5410,5410,0
20230803,175300,80925790,5410,5410,5410,5410,0
20230803,175200,80925790,5410,5410,5410,5410,0
20230803,175100,80925790,5410,5410,5410,5410,0
20230803,175000,80925790,5410,5410,5410,5410,0
20230803,174900,80925790,5410,5410,5410,5410,0
20230803,174800,80925790,5410,5410,5410,5410,0
20230803,174700,80925790,5410,5410,5410,5410,0
20230803,174600,80925790,5410,5410,5410,5410,0
20230803,174500,80925790,5410,5410,5410,5410,0
20230803,174400,80925790,5410,5410,5410,5410,0
20230803,174300,80925790,5410,5410,5410,5410,0
20230803,174200,80925790,5410,5410,5410,5410,0
20230803,174100,80925790,5410,5410,5410,5410,0
20230803,174000,80925790,5410,5410,5410,5410,0
20230803,173900,80925790,5410,5410,5410,5410,0
20230803,173800,80925790,5410,5410,5410,5410,0
20230803,173700,80925790,5410,5410,5410,5410,0
20230803,173600,80925790,5410,5410,5410,5410,0
20230803,173500,80925790,5410,5410,5410,5410,54
20230803,173400,80925790,5410,5410,5410,5410,0
20230803,173300,80925790,5410,5410,5410,5410,0
20230803,173200,80925790,5410,5410,5410,5410,0
20230803,173100,80925790,5410,5410,5410,5410,0
20230803,173000,80925790,5410,5410,5410,5410,0
20230803,172900,80925790,5410,5410,5410,5410,0
20230803,172800,80925790,5410,5410,5410,5410,0
20230803,172700,80925790,5410,5410,5410,5410,0
20230803,172600,80925790,5410,5410,5410,5410,0
20230803,172500,80925790,5410,5410,5410,5410,0
20230803,172400,80925790,5410,5410,5410,5410,0
20230803,172300,80925790,5410,5410,5410,5410,0
20230803,172200,80925790,5410,5410,5410,5410,0
20230803,172100,80925790,5410,5410,5410,5410,0
20230803,172000,80925790,5410,5410,5410,5410,0
20230803,171900,80925790,5410,5410,5410,5410,0
20230803,171800,80925790,5410,5410,5410,5410,0
20230803,171700,80925790,5410,5410,5410,5410,0
20230803,171600,80925790,5410,5410,5410,5410,0
20230803,171500,80925790,5410,5410,5410,5410,0
20230803,171400,80925790,5410,5410,5410,5410,0
20230803,171300,80925790,5410,5410,5410,5410,0
20230803,171200,80925790,5410,5410,5410,5410,0
20230803,171100,80925790,5410,5410,5410,5410,0
20230803,171000,80925790,5410,5410,5410,5410,0
20230803,170900,80925790,5410,5410,5410,5410,0
20230803,170800,80925790,5410,5410,5410,5410,0
20230803,170700,80925790,5410,5410,5410,5410,0
20230803,170600,80925790,5410,5410,5410,5410,0
20230803,170500,80925790,5410,5410,5410,5410,54
20230803,170400,80925790,5410,5410,5410,5410,0
20230803,170300,80925790,5410,5410,5410,5410,0
20230803,170200,80925790,5410,5410,5410,5410,0
20230803,170100,80925790,5410,5410,5410,5410,0
20230803,170000,80925790,5410,5410,5410,5410,0
20230803,165900,80925790,5410,5410,5410,5410,0
20230803,165800,80925790,5410,5410,5410,5410,0
20230803,165700,80925790,5410,5410,5410,5410,0
20230803,165600,80925790,5410,5410,5410,5410,0
20230803,165500,80925790,5410,5410,5410,5410,0
20230803,165400,80925790,5410,5410,5410,5410,0
20230803,165300,80925790,5410,5410,5410,5410,0
20230803,165200,80925790,5410,5410,5410,5410,0
20230803,165100,80925790,5410,5410,5410,5410,0
20230803,165000,80925790,5410,5410,5410,5410,0
20230803,164900,80925790,5410,5410,5410,5410,0
20230803,164800,80925790,5410,5410,5410,5410,0
20230803,164700,80925790,5410,5410,5410,5410,0
20230803,164600,80925790,5410,5410,5410,5410,0
20230803,164500,80925790,5410,5410,5410,5410,0
20230803,164400,80925790,5410,5410,5410,5410,0
20230803,164300,80925790,5410,5410,5410,5410,0
20230803,164200,80925790,5410,5410,5410,5410,0
20230803,164100,80925790,5410,5410,5410,5410,0
20230803,164000,80925790,5410,5410,5410,5410,0
20230803,163900,80925790,5410,5410,5410,5410,0
20230803,163800,80925790,5410,5410,5410,5410,0
20230803,163700,80925790,5410,5410,5410,5410,0
20230803,163600,80925790,5410,5410,5410,5410,0
20230803,163500,80925790,5410,5410,5410,5410,54
20230803,163400,80925790,5410,5410,5410,5410,0
20230803,163300,80925790,5410,5410,5410,5410,0
20230803,163200,80925790,5410,5410,5410,5410,0
20230803,163100,80925790,5410,5410,5410,5410,0
20230803,163000,80925790,5410,5410,5410,5410,0
20230803,162900,80925790,5410,5410,5410,5410,0
20230803,162800,80925790,5410,5410,5410,5410,0
20230803,162700,80925790,5410,5410,5410,5410,0
20230803,162600,80925790,5410,5410,5410,5410,0
20230803,162500,80925790,5410,5410,5410,5410,0
20230803,162400,80925790,5410,5410,5410,5410,0
20230803,162300,80925790,5410,5410,5410,5410,0
20230803,162200,80925790,5410,5410,5410,5410,0
20230803,162100,80925790,5410,5410,5410,5410,0
20230803,162000,80925790,5410,5410,5410,5410,0
20230803,161900,80925790,5410,5410,5410,5410,0
20230803,161800,80925790,5410,5410,5410,5410,0
20230803,161700,80925790,5410,5410,5410,5410,0
20230803,161600,80925790,5410,5410,5410,5410,0
20230803,161500,80925790,5410,5410,5410,5410,0
20230803,161400,80925790,5410,5410,5410,5410,0
20230803,161300,80925790,5410,5410,5410,5410,0
20230803,161200,80925790,5410,5410,5410,5410,0
20230803,161100,80925790,5410,5410,5410,5410,0
20230803,161000,80925790,5410,5410,5410,5410,0
20230803,160900,80925790,5410,5410,5410,5410,0
20230803,160800,80925790,5410,5410,5410,5410,0
20230803,160700,80925790,5410,5410,5410,5410,0
20230803,160600,80925790,5410,5410,5410,5410,0
20230803,160500,80925790,5410,5410,5410,5410,54
20230803,160400,80925790,5410,5410,5410,5410,0
20230803,160300,80925790,5410,5410,5410,5410,0
20230803,160200,80925790,5410,5410,5410,5410,0
20230803,160100,80925790,5410,5410,5410,5410,0
20230803,160000,80925790,5410,5410,5410,5410,0
20230803,155900,80925790,5410,5410,5410,5410,0
20230803,155800,80925790,5410,5410,5410,5410,0
20230803,155700,80925790,5410,5410,5410,5410,0
20230803,155600,80925790,5410,5410,5410,5410,0
20230803,155500,80925790,5410,5410,5410,5410,0
20230803,155400,80925790,5410,5410,5410,5410,0
20230803,155300,80925790,5410,5410,5410,5410,0
20230803,155200,80925790,5410,5410,5410,5410,0
20230803,155100,80925790,5410,5410,5410,5410,0
20230803,155000,80925790,5410,5410,5410,5410,0
20230803,154900,80925790,5410,5410,5410,5410,0
20230803,154800,80925790,5410,5410,5410,5410,0
20230803,154700,80925790,5410,5410,5410,5410,0
20230803,154600,80925790,5410,5410,5410,5410,0
20230803,154500,80925790,5410,5410,5410,5410,0
20230803,154400,80925790,5410,5410,5410,5410,0
20230803,154300,80925790,5410,5410,5410,5410,0
20230803,154200,80925790,5410,5410,5410,5410,0
20230803,154100,80925790,5410,5410,5410,5410,0
20230803,154000,80925790,5410,5410,5410,5410,0
20230803,153900,80925790,5410,5410,5410,5410,0
20230803,153800,80925790,5410,5410,5410,5410,0
20230803,153700,80925790,5410,5410,5410,5410,0
20230803,153600,80925790,5410,5410,5410,5410,0
20230803,153500,80925790,5410,5410,5410,5410,54
20230803,153400,80925790,5410,5410,5410,5410,0
20230803,153300,80925790,5410,5410,5410,5410,0
20230803,153200,80925790,5410,5410,5410,5410,0
20230803,153100,80925790,5410,5410,5410,5410,0
20230803,153000,80925790,5410,5410,5410,5410,54
20230803,152900,80633650,5440,5440,5440,5440,0
20230803,152800,80633650,5440,5440,5440,5440,0
20230803,152700,80633650,5440,5440,5440,5440,0
20230803,152600,80633650,5440,5440,5440,5440,0
20230803,152500,80633650,5440,5440,5440,5440,0
20230803,152400,80633650,5440,5440,5440,5440,0
20230803,152300,80633650,5440,5440,5440,5440,0
20230803,152200,80633650,5440,5440,5440,5440,0
20230803,152100,80633650,5440,5440,5440,5440,0
20230803,152000,80633650,5440,5440,5440,5440,0
20230803,151900,80633650,5440,5440,5440,5440,0
20230803,151800,80633650,5440,5440,5440,5440,0
20230803,151700,80633650,5440,5440,5440,5440,10
20230803,151600,80579250,5440,5440,5440,5440,0
20230803,151500,80579250,5440,5440,5440,5440,0
20230803,151400,80579250,5440,5440,5440,5440,0
20230803,151300,80579250,5440,5440,5440,5440,0
20230803,151200,80579250,5440,5440,5440,5440,0
20230803,151100,80579250,5440,5440,5440,5440,0
20230803,151000,80579250,5440,5440,5440,5440,0
20230803,150900,80579250,5440,5440,5440,5440,0
20230803,150800,80579250,5440,5440,5440,5440,0
20230803,150700,80579250,5440,5440,5440,5440,1
20230803,150600,80573810,5440,5440,5440,5440,0
20230803,150500,80573810,5440,5440,5440,5440,0
20230803,150400,80573810,5440,5440,5440,5440,0
20230803,150300,80573810,5440,5430,5440,5430,10
20230803,150200,80519490,5410,5410,5410,5410,0
20230803,150100,80519490,5410,5410,5410,5410,0
20230803,150000,80519490,5410,5410,5410,5410,24
20230803,145900,80389650,5410,5410,5410,5410,0
20230803,145800,80389650,5410,5410,5410,5410,0
20230803,145700,80389650,5410,5410,5410,5410,0
20230803,145600,80389650,5410,5410,5410,5410,56
20230803,145500,80086690,5410,5410,5410,5410,0
20230803,145400,80086690,5410,5410,5410,5410,50
20230803,145300,79816190,5410,5420,5420,5410,218
20230803,145200,78636580,5420,5420,5420,5420,0
20230803,145100,78636580,5420,5420,5420,5420,0
20230803,145000,78636580,5420,5420,5420,5420,0
20230803,144900,78636580,5420,5420,5420,5420,0
20230803,144800,78636580,5420,5420,5420,5420,0
20230803,144700,78636580,5420,5420,5420,5420,0
20230803,144600,78636580,5420,5420,5420,5420,0
20230803,144500,78636580,5420,5420,5420,5420,33
20230803,144400,78457720,5420,5420,5420,5420,0
20230803,144300,78457720,5420,5420,5420,5420,0
20230803,144200,78457720,5420,5420,5420,5420,1
20230803,144100,78452300,5420,5420,5420,5420,0
20230803,144000,78452300,5420,5420,5420,5420,243
20230803,143900,77135240,5410,5410,5410,5410,0
20230803,143800,77135240,5410,5410,5410,5410,0
20230803,143700,77135240,5410,5410,5410,5410,0
20230803,143600,77135240,5410,5410,5410,5410,0
20230803,143500,77135240,5410,5410,5410,5410,0
20230803,143400,77135240,5410,5410,5410,5410,0
20230803,143300,77135240,5410,5410,5410,5410,0
20230803,143200,77135240,5410,5410,5410,5410,0
20230803,143100,77135240,5410,5410,5410,5410,0
20230803,143000,77135240,5410,5410,5410,5410,0
20230803,142900,77135240,5410,5410,5410,5410,0
20230803,142800,77135240,5410,5410,5410,5410,0
20230803,142700,77135240,5410,5410,5410,5410,0
20230803,142600,77135240,5410,5410,5410,5410,0
20230803,142500,77135240,5410,5410,5410,5410,9
20230803,142400,77086550,5410,5400,5410,5400,64
20230803,142300,76740350,5400,5400,5400,5400,0
20230803,142200,76740350,5400,5400,5400,5400,0
20230803,142100,76740350,5400,5400,5400,5400,0
20230803,142000,76740350,5400,5400,5400,5400,0
20230803,141900,76740350,5400,5400,5400,5400,0
20230803,141800,76740350,5400,5400,5400,5400,0
20230803,141700,76740350,5400,5400,5400,5400,0
20230803,141600,76740350,5400,5400,5400,5400,0
20230803,141500,76740350,5400,5400,5400,5400,0
20230803,141400,76740350,5400,5400,5400,5400,0
20230803,141300,76740350,5400,5400,5400,5400,0
20230803,141200,76740350,5400,5400,5400,5400,0
20230803,141100,76740350,5400,5400,5400,5400,0
20230803,141000,76740350,5400,5400,5400,5400,0
20230803,140900,76740350,5400,5400,5400,5400,0
20230803,140800,76740350,5400,5400,5400,5400,0
20230803,140700,76740350,5400,5400,5400,5400,0
20230803,140600,76740350,5400,5400,5400,5400,0
20230803,140500,76740350,5400,5400,5400,5400,0
20230803,140400,76740350,5400,5400,5400,5400,0
20230803,140300,76740350,5400,5400,5400,5400,0
20230803,140200,76740350,5400,5400,5400,5400,0
20230803,140100,76740350,5400,5400,5400,5400,0
20230803,140000,76740350,5400,5400,5400,5400,0
20230803,135900,76740350,5400,5400,5400,5400,0
20230803,135800,76740350,5400,5400,5400,5400,0
20230803,135700,76740350,5400,5400,5400,5400,0
20230803,135600,76740350,5400,5400,5400,5400,0
20230803,135500,76740350,5400,5400,5400,5400,0
20230803,135400,76740350,5400,5400,5400,5400,0
20230803,135300,76740350,5400,5400,5400,5400,0
20230803,135200,76740350,5400,5400,5400,5400,0
20230803,135100,76740350,5400,5400,5400,5400,107
20230803,135000,76162550,5390,5390,5390,5390,0
20230803,134900,76162550,5390,5390,5390,5390,0
20230803,134800,76162550,5390,5390,5390,5390,0
20230803,134700,76162550,5390,5390,5390,5390,0
20230803,134600,76162550,5390,5390,5390,5390,0
20230803,134500,76162550,5390,5390,5390,5390,0
20230803,134400,76162550,5390,5390,5390,5390,10
20230803,134300,76108650,5390,5390,5390,5390,0
20230803,134200,76108650,5390,5390,5390,5390,0
20230803,134100,76108650,5390,5390,5390,5390,62
20230803,134000,75774470,5390,5390,5390,5390,0
20230803,133900,75774470,5390,5390,5390,5390,0
20230803,133800,75774470,5390,5390,5390,5390,0
20230803,133700,75774470,5390,5390,5390,5390,0
20230803,133600,75774470,5390,5390,5390,5390,0
20230803,133500,75774470,5390,5390,5390,5390,0
20230803,133400,75774470,5390,5390,5390,5390,0
20230803,133300,75774470,5390,5390,5390,5390,0
20230803,133200,75774470,5390,5390,5390,5390,0
20230803,133100,75774470,5390,5390,5390,5390,0
20230803,133000,75774470,5390,5390,5390,5390,0
20230803,132900,75774470,5390,5390,5390,5390,0
20230803,132800,75774470,5390,5390,5390,5390,0
20230803,132700,75774470,5390,5390,5390,5390,0
20230803,132600,75774470,5390,5390,5390,5390,0
20230803,132500,75774470,5390,5390,5390,5390,0
20230803,132400,75774470,5390,5390,5390,5390,6
20230803,132300,75742130,5380,5380,5380,5380,0
20230803,132200,75742130,5380,5380,5380,5380,0
20230803,132100,75742130,5380,5380,5380,5380,429
20230803,132000,73434110,5380,5370,5380,5370,757
20230803,131900,69361750,5370,5350,5370,5350,148
20230803,131800,68567190,5340,5340,5340,5340,0
20230803,131700,68567190,5340,5340,5340,5340,4
20230803,131600,68545830,5320,5320,5320,5320,0
20230803,131500,68545830,5320,5320,5320,5320,0
20230803,131400,68545830,5320,5320,5320,5320,0
20230803,131300,68545830,5320,5320,5320,5320,0
20230803,131200,68545830,5320,5320,5320,5320,17
20230803,131100,68455390,5320,5320,5320,5320,0
20230803,131000,68455390,5320,5320,5320,5320,0
20230803,130900,68455390,5320,5320,5320,5320,62
20230803,130800,68125550,5310,5310,5310,5310,0
20230803,130700,68125550,5310,5310,5310,5310,0
20230803,130600,68125550,5310,5310,5310,5310,0
20230803,130500,68125550,5310,5310,5310,5310,0
20230803,130400,68125550,5310,5310,5310,5310,0
20230803,130300,68125550,5310,5310,5310,5310,3
20230803,130200,68109620,5300,5300,5300,5300,0
20230803,130100,68109620,5300,5300,5300,5300,0
20230803,130000,68109620,5300,5300,5300,5300,0
20230803,125900,68109620,5300,5300,5300,5300,0
20230803,125800,68109620,5300,5300,5300,5300,0
20230803,125700,68109620,5300,5300,5300,5300,0
20230803,125600,68109620,5300,5310,5310,5300,52
20230803,125500,67833770,5350,5350,5350,5350,0
20230803,125400,67833770,5350,5340,5350,5340,580
20230803,125300,64731930,5340,5340,5340,5340,0
20230803,125200,64731930,5340,5340,5340,5340,0
20230803,125100,64731930,5340,5340,5340,5340,0
20230803,125000,64731930,5340,5340,5340,5340,0
20230803,124900,64731930,5340,5340,5340,5340,0
20230803,124800,64731930,5340,5340,5340,5340,0
20230803,124700,64731930,5340,5340,5340,5340,0
20230803,124600,64731930,5340,5340,5340,5340,0
20230803,124500,64731930,5340,5340,5340,5340,0
20230803,124400,64731930,5340,5340,5340,5340,0
20230803,124300,64731930,5340,5340,5340,5340,0
20230803,124200,64731930,5340,5340,5340,5340,0
20230803,124100,64731930,5340,5340,5340,5340,0
20230803,124000,64731930,5340,5340,5340,5340,0
20230803,123900,64731930,5340,5340,5340,5340,0
20230803,123800,64731930,5340,5340,5340,5340,0
20230803,123700,64731930,5340,5340,5340,5340,0
20230803,123600,64731930,5340,5340,5340,5340,0
20230803,123500,64731930,5340,5340,5340,5340,0
20230803,123400,64731930,5340,5340,5340,5340,0
20230803,123300,64731930,5340,5340,5340,5340,0
20230803,123200,64731930,5340,5340,5340,5340,0
20230803,123100,64731930,5340,5330,5340,5330,10
20230803,123000,64678570,5310,5310,5310,5310,600
20230803,122900,61492570,5310,5310,5310,5310,5
20230803,122800,61466020,5310,5310,5310,5310,0
20230803,122700,61466020,5310,5310,5310,5310,1
20230803,122600,61460710,5310,5310,5310,5310,0
20230803,122500,61460710,5310,5310,5310,5310,0
20230803,122400,61460710,5310,5310,5310,5310,0
20230803,122300,61460710,5310,5310,5310,5310,0
20230803,122200,61460710,5310,5310,5310,5310,0
20230803,122100,61460710,5310,5310,5310,5310,0
20230803,122000,61460710,5310,5310,5310,5310,0
20230803,121900,61460710,5310,5310,5310,5310,0
20230803,121800,61460710,5310,5310,5310,5310,0
20230803,121700,61460710,5310,5310,5310,5310,0
20230803,121600,61460710,5310,5310,5310,5310,5
20230803,121500,61434160,5310,5310,5310,5310,0
20230803,121400,61434160,5310,5310,5310,5310,0
20230803,121300,61434160,5310,5310,5310,5310,0
20230803,121200,61434160,5310,5310,5310,5310,0
20230803,121100,61434160,5310,5310,5310,5310,0
20230803,121000,61434160,5310,5310,5310,5310,0
20230803,120900,61434160,5310,5310,5310,5310,0
20230803,120800,61434160,5310,5310,5310,5310,0
20230803,120700,61434160,5310,5310,5310,5310,0
20230803,120600,61434160,5310,5310,5310,5310,0
20230803,120500,61434160,5310,5310,5310,5310,0
20230803,120400,61434160,5310,5310,5310,5310,0
20230803,120300,61434160,5310,5310,5310,5310,8
20230803,120200,61391680,5310,5310,5310,5310,1
20230803,120100,61386370,5310,5310,5310,5310,0
20230803,120000,61386370,5310,5310,5310,5310,0
20230803,115900,61386370,5310,5310,5310,5310,0
20230803,115800,61386370,5310,5310,5310,5310,0
20230803,115700,61386370,5310,5310,5310,5310,1
20230803,115600,61381060,5290,5290,5290,5290,0
20230803,115500,61381060,5290,5290,5290,5290,0
20230803,115400,61381060,5290,5290,5290,5290,0
20230803,115300,61381060,5290,5290,5290,5290,0
20230803,115200,61381060,5290,5290,5290,5290,11
20230803,115100,61322870,5310,5310,5310,5310,0
20230803,115000,61322870,5310,5310,5310,5310,0
20230803,114900,61322870,5310,5310,5310,5310,0
20230803,114800,61322870,5310,5310,5310,5310,0
20230803,114700,61322870,5310,5310,5310,5310,0
20230803,114600,61322870,5310,5310,5310,5310,0
20230803,114500,61322870,5310,5310,5310,5310,321
20230803,114400,59618360,5310,5310,5310,5310,0
20230803,114300,59618360,5310,5310,5310,5310,0
20230803,114200,59618360,5310,5310,5310,5310,0
20230803,114100,59618360,5310,5310,5310,5310,100
20230803,114000,59087360,5290,5290,5290,5290,0
20230803,113900,59087360,5290,5290,5290,5290,0
20230803,113800,59087360,5290,5290,5290,5290,0
20230803,113700,59087360,5290,5290,5290,5290,400
20230803,113600,56971360,5300,5300,5300,5300,0
20230803,113500,56971360,5300,5300,5300,5300,1000
20230803,113400,51671360,5300,5300,5300,5300,0
20230803,113300,51671360,5300,5300,5300,5300,0
20230803,113200,51671360,5300,5300,5300,5300,0
20230803,113100,51671360,5300,5300,5300,5300,0
20230803,113000,51671360,5300,5300,5300,5300,0
20230803,112900,51671360,5300,5300,5300,5300,0
20230803,112800,51671360,5300,5300,5300,5300,0
20230803,112700,51671360,5300,5300,5300,5300,0
20230803,112600,51671360,5300,5300,5300,5300,0
20230803,112500,51671360,5300,5300,5300,5300,114
20230803,112400,51067160,5300,5300,5300,5300,366
20230803,112300,49127360,5290,5290,5290,5290,0
20230803,112200,49127360,5290,5290,5290,5290,0
20230803,112100,49127360,5290,5290,5290,5290,0
20230803,112000,49127360,5290,5290,5290,5290,0
20230803,111900,49127360,5290,5290,5290,5290,0
20230803,111800,49127360,5290,5290,5290,5290,0
20230803,111700,49127360,5290,5290,5290,5290,0
20230803,111600,49127360,5290,5290,5290,5290,1
20230803,111500,49122070,5310,5310,5310,5310,0
20230803,111400,49122070,5310,5310,5310,5310,248
20230803,111300,47805190,5310,5310,5310,5310,0
20230803,111200,47805190,5310,5310,5310,5310,0
20230803,111100,47805190,5310,5310,5310,5310,6
20230803,111000,47773330,5290,5290,5290,5290,0
20230803,110900,47773330,5290,5290,5290,5290,0
20230803,110800,47773330,5290,5290,5290,5290,0
20230803,110700,47773330,5290,5290,5290,5290,0
20230803,110600,47773330,5290,5290,5290,5290,0
20230803,110500,47773330,5290,5300,5300,5290,700
20230803,110400,44070270,5300,5300,5300,5300,0
20230803,110300,44070270,5300,5300,5300,5300,0
20230803,110200,44070270,5300,5300,5300,5300,0
20230803,110100,44070270,5300,5300,5300,5300,0
20230803,110000,44070270,5300,5300,5300,5300,0
20230803,105900,44070270,5300,5300,5300,5300,0
20230803,105800,44070270,5300,5300,5300,5300,0
20230803,105700,44070270,5300,5300,5300,5300,0
20230803,105600,44070270,5300,5300,5300,5300,0
20230803,105500,44070270,5300,5310,5310,5300,1986
20230803,105400,33534570,5320,5320,5320,5320,0
20230803,105300,33534570,5320,5320,5320,5320,0
20230803,105200,33534570,5320,5320,5320,5320,0
20230803,105100,33534570,5320,5320,5320,5320,58
20230803,105000,33226010,5320,5320,5320,5320,0
20230803,104900,33226010,5320,5320,5320,5320,0
20230803,104800,33226010,5320,5320,5320,5320,0
20230803,104700,33226010,5320,5320,5320,5320,0
20230803,104600,33226010,5320,5320,5320,5320,3
20230803,104500,33210050,5320,5320,5320,5320,7
20230803,104400,33172810,5320,5320,5320,5320,283
20230803,104300,31667250,5340,5320,5340,5320,141
20230803,104200,30916850,5320,5320,5320,5320,0
20230803,104100,30916850,5320,5320,5320,5320,180
20230803,104000,29959250,5320,5320,5320,5320,0
20230803,103900,29959250,5320,5320,5320,5320,0
20230803,103800,29959250,5320,5320,5320,5320,0
20230803,103700,29959250,5320,5320,5320,5320,0
20230803,103600,29959250,5320,5320,5320,5320,0
20230803,103500,29959250,5320,5320,5320,5320,300
20230803,103400,28363250,5320,5320,5320,5320,0
20230803,103300,28363250,5320,5320,5320,5320,114
20230803,103200,27756770,5320,5320,5320,5320,0
20230803,103100,27756770,5320,5320,5320,5320,0
20230803,103000,27756770,5320,5320,5320,5320,0
20230803,102900,27756770,5320,5320,5320,5320,0
20230803,102800,27756770,5320,5320,5320,5320,0
20230803,102700,27756770,5320,5320,5320,5320,0
20230803,102600,27756770,5320,5310,5320,5310,239
20230803,102500,26485800,5320,5320,5320,5320,0
20230803,102400,26485800,5320,5320,5320,5320,0
20230803,102300,26485800,5320,5320,5320,5320,0
20230803,102200,26485800,5320,5320,5320,5320,0
20230803,102100,26485800,5320,5320,5320,5320,0
20230803,102000,26485800,5320,5320,5320,5320,0
20230803,101900,26485800,5320,5320,5320,5320,0
20230803,101800,26485800,5320,5320,5320,5320,0
20230803,101700,26485800,5320,5320,5320,5320,0
20230803,101600,26485800,5320,5320,5320,5320,0
20230803,101500,26485800,5320,5320,5320,5320,0
20230803,101400,26485800,5320,5320,5320,5320,0
20230803,101300,26485800,5320,5320,5320,5320,0
20230803,101200,26485800,5320,5320,5320,5320,20
20230803,101100,26379400,5320,5320,5320,5320,0
20230803,101000,26379400,5320,5320,5320,5320,183
20230803,100900,25405840,5310,5310,5310,5310,153
20230803,100800,24593410,5320,5320,5320,5320,5
20230803,100700,24566810,5320,5320,5320,5320,0
20230803,100600,24566810,5320,5320,5320,5320,10
20230803,100500,24513610,5320,5320,5320,5320,0
20230803,100400,24513610,5320,5320,5320,5320,0
20230803,100300,24513610,5320,5320,5320,5320,15
20230803,100200,24433810,5330,5330,5330,5330,0
20230803,100100,24433810,5330,5330,5330,5330,76
20230803,100000,24028730,5350,5350,5350,5350,20
20230803,095900,23921730,5350,5350,5350,5350,0
20230803,095800,23921730,5350,5350,5350,5350,0
20230803,095700,23921730,5350,5350,5350,5350,0
20230803,095600,23921730,5350,5350,5350,5350,0
20230803,095500,23921730,5350,5350,5350,5350,0
20230803,095400,23921730,5350,5350,5350,5350,0
20230803,095300,23921730,5350,5350,5350,5350,2
20230803,095200,23911030,5350,5350,5350,5350,0
20230803,095100,23911030,5350,5350,5350,5350,0
20230803,095000,23911030,5350,5350,5350,5350,0
20230803,094900,23911030,5350,5350,5350,5350,0
20230803,094800,23911030,5350,5350,5350,5350,0
20230803,094700,23911030,5350,5350,5350,5350,0
20230803,094600,23911030,5350,5350,5350,5350,0
20230803,094500,23911030,5350,5350,5350,5350,0
20230803,094400,23911030,5350,5340,5350,5340,437
20230803,094300,21573200,5340,5340,5340,5340,13
20230803,094200,21503780,5330,5330,5330,5330,0
20230803,094100,21503780,5330,5330,5330,5330,0
20230803,094000,21503780,5330,5330,5330,5330,10
20230803,093900,21450480,5330,5330,5330,5330,0
20230803,093800,21450480,5330,5330,5330,5330,8
20230803,093700,21407840,5320,5320,5320,5320,0
20230803,093600,21407840,5320,5320,5320,5320,89
20230803,093500,20934360,5320,5320,5320,5320,2
20230803,093400,20923720,5320,5320,5320,5320,167
20230803,093300,20035280,5290,5290,5290,5290,0
20230803,093200,20035280,5290,5290,5290,5290,0
20230803,093100,20035280,5290,5290,5290,5290,0
20230803,093000,20035280,5290,5290,5290,5290,0
20230803,092900,20035280,5290,5290,5290,5290,0
20230803,092800,20035280,5290,5290,5290,5290,0
20230803,092700,20035280,5290,5290,5290,5290,0
20230803,092600,20035280,5290,5290,5290,5290,0
20230803,092500,20035280,5290,5290,5290,5290,0
20230803,092400,20035280,5290,5320,5320,5290,138
20230803,092300,19302170,5320,5320,5320,5320,10
20230803,092200,19248970,5320,5320,5320,5320,0
20230803,092100,19248970,5320,5320,5320,5320,924
20230803,092000,14333290,5330,5320,5330,5320,24
20230803,091900,14205530,5330,5330,5330,5330,0
20230803,091800,14205530,5330,5330,5330,5330,0
20230803,091700,14205530,5330,5330,5330,5330,0
20230803,091600,14205530,5330,5330,5330,5330,0
20230803,091500,14205530,5330,5330,5330,5330,37
20230803,091400,14008320,5300,5300,5300,5300,34
20230803,091300,13828120,5300,5310,5310,5300,165
20230803,091200,12953300,5320,5320,5320,5320,16
20230803,091100,12868180,5320,5320,5320,5320,1
20230803,091000,12862860,5320,5320,5320,5320,2
20230803,090900,12852220,5320,5330,5330,5320,36
20230803,090800,12660360,5330,5330,5330,5330,30
20230803,090700,12500460,5330,5330,5330,5330,0
20230803,090600,12500460,5330,5320,5330,5320,2
20230803,090500,12489810,5300,5300,5300,5300,158
20230803,090400,11652410,5350,5330,5350,5310,1410
20230803,090300,4153330,5330,5330,5330,5330,0
20230803,090200,4153330,5330,5330,5330,5330,3
20230803,090100,4137340,5370,5370,5370,5370,0
20230803,090000,4137340,5370,5320,5370,5320,777