KissMeData/200780/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201300,52939800,6030,6030,6030,6030,737
20230802,201200,52939800,6030,6030,6030,6030,0
20230802,201100,52939800,6030,6030,6030,6030,0
20230802,201000,52939800,6030,6030,6030,6030,0
20230802,200900,52939800,6030,6030,6030,6030,0
20230802,200800,52939800,6030,6030,6030,6030,0
20230802,200700,52939800,6030,6030,6030,6030,0
20230802,200600,52939800,6030,6030,6030,6030,0
20230802,200500,52939800,6030,6030,6030,6030,0
20230802,200400,52939800,6030,6030,6030,6030,0
20230802,200300,52939800,6030,6030,6030,6030,0
20230802,200200,52939800,6030,6030,6030,6030,0
20230802,200100,52939800,6030,6030,6030,6030,0
20230802,200000,52939800,6030,6030,6030,6030,0
20230802,195900,52939800,6030,6030,6030,6030,0
20230802,195800,52939800,6030,6030,6030,6030,0
20230802,195700,52939800,6030,6030,6030,6030,0
20230802,195600,52939800,6030,6030,6030,6030,0
20230802,195500,52939800,6030,6030,6030,6030,0
20230802,195400,52939800,6030,6030,6030,6030,0
20230802,195300,52939800,6030,6030,6030,6030,0
20230802,195200,52939800,6030,6030,6030,6030,0
20230802,195100,52939800,6030,6030,6030,6030,0
20230802,195000,52939800,6030,6030,6030,6030,0
20230802,194900,52939800,6030,6030,6030,6030,0
20230802,194800,52939800,6030,6030,6030,6030,0
20230802,194700,52939800,6030,6030,6030,6030,0
20230802,194600,52939800,6030,6030,6030,6030,0
20230802,194500,52939800,6030,6030,6030,6030,0
20230802,194400,52939800,6030,6030,6030,6030,0
20230802,194300,52939800,6030,6030,6030,6030,737
20230802,194200,52939800,6030,6030,6030,6030,0
20230802,194100,52939800,6030,6030,6030,6030,0
20230802,194000,52939800,6030,6030,6030,6030,0
20230802,193900,52939800,6030,6030,6030,6030,0
20230802,193800,52939800,6030,6030,6030,6030,0
20230802,193700,52939800,6030,6030,6030,6030,0
20230802,193600,52939800,6030,6030,6030,6030,0
20230802,193500,52939800,6030,6030,6030,6030,0
20230802,193400,52939800,6030,6030,6030,6030,0
20230802,193300,52939800,6030,6030,6030,6030,0
20230802,193200,52939800,6030,6030,6030,6030,0
20230802,193100,52939800,6030,6030,6030,6030,0
20230802,193000,52939800,6030,6030,6030,6030,0
20230802,192900,52939800,6030,6030,6030,6030,0
20230802,192800,52939800,6030,6030,6030,6030,0
20230802,192700,52939800,6030,6030,6030,6030,0
20230802,192600,52939800,6030,6030,6030,6030,0
20230802,192500,52939800,6030,6030,6030,6030,0
20230802,192400,52939800,6030,6030,6030,6030,0
20230802,192300,52939800,6030,6030,6030,6030,0
20230802,192200,52939800,6030,6030,6030,6030,0
20230802,192100,52939800,6030,6030,6030,6030,0
20230802,192000,52939800,6030,6030,6030,6030,0
20230802,191900,52939800,6030,6030,6030,6030,0
20230802,191800,52939800,6030,6030,6030,6030,0
20230802,191700,52939800,6030,6030,6030,6030,0
20230802,191600,52939800,6030,6030,6030,6030,0
20230802,191500,52939800,6030,6030,6030,6030,0
20230802,191400,52939800,6030,6030,6030,6030,0
20230802,191300,52939800,6030,6030,6030,6030,737
20230802,191200,52939800,6030,6030,6030,6030,0
20230802,191100,52939800,6030,6030,6030,6030,0
20230802,191000,52939800,6030,6030,6030,6030,0
20230802,190900,52939800,6030,6030,6030,6030,0
20230802,190800,52939800,6030,6030,6030,6030,0
20230802,190700,52939800,6030,6030,6030,6030,0
20230802,190600,52939800,6030,6030,6030,6030,0
20230802,190500,52939800,6030,6030,6030,6030,0
20230802,190400,52939800,6030,6030,6030,6030,0
20230802,190300,52939800,6030,6030,6030,6030,0
20230802,190200,52939800,6030,6030,6030,6030,0
20230802,190100,52939800,6030,6030,6030,6030,0
20230802,190000,52939800,6030,6030,6030,6030,0
20230802,185900,52939800,6030,6030,6030,6030,0
20230802,185800,52939800,6030,6030,6030,6030,0
20230802,185700,52939800,6030,6030,6030,6030,0
20230802,185600,52939800,6030,6030,6030,6030,0
20230802,185500,52939800,6030,6030,6030,6030,0
20230802,185400,52939800,6030,6030,6030,6030,0
20230802,185300,52939800,6030,6030,6030,6030,0
20230802,185200,52939800,6030,6030,6030,6030,0
20230802,185100,52939800,6030,6030,6030,6030,0
20230802,185000,52939800,6030,6030,6030,6030,0
20230802,184900,52939800,6030,6030,6030,6030,0
20230802,184800,52939800,6030,6030,6030,6030,0
20230802,184700,52939800,6030,6030,6030,6030,0
20230802,184600,52939800,6030,6030,6030,6030,0
20230802,184500,52939800,6030,6030,6030,6030,0
20230802,184400,52939800,6030,6030,6030,6030,0
20230802,184300,52939800,6030,6030,6030,6030,737
20230802,184200,52939800,6030,6030,6030,6030,0
20230802,184100,52939800,6030,6030,6030,6030,0
20230802,184000,52939800,6030,6030,6030,6030,0
20230802,183900,52939800,6030,6030,6030,6030,0
20230802,183800,52939800,6030,6030,6030,6030,0
20230802,183700,52939800,6030,6030,6030,6030,0
20230802,183600,52939800,6030,6030,6030,6030,0
20230802,183500,52939800,6030,6030,6030,6030,0
20230802,183400,52939800,6030,6030,6030,6030,0
20230802,183300,52939800,6030,6030,6030,6030,0
20230802,183200,52939800,6030,6030,6030,6030,0
20230802,183100,52939800,6030,6030,6030,6030,0
20230802,183000,52939800,6030,6030,6030,6030,0
20230802,182900,52939800,6030,6030,6030,6030,0
20230802,182800,52939800,6030,6030,6030,6030,0
20230802,182700,52939800,6030,6030,6030,6030,0
20230802,182600,52939800,6030,6030,6030,6030,0
20230802,182500,52939800,6030,6030,6030,6030,0
20230802,182400,52939800,6030,6030,6030,6030,0
20230802,182300,52939800,6030,6030,6030,6030,0
20230802,182200,52939800,6030,6030,6030,6030,0
20230802,182100,52939800,6030,6030,6030,6030,0
20230802,182000,52939800,6030,6030,6030,6030,0
20230802,181900,52939800,6030,6030,6030,6030,0
20230802,181800,52939800,6030,6030,6030,6030,0
20230802,181700,52939800,6030,6030,6030,6030,0
20230802,181600,52939800,6030,6030,6030,6030,0
20230802,181500,52939800,6030,6030,6030,6030,0
20230802,181400,52939800,6030,6030,6030,6030,0
20230802,181300,52939800,6030,6030,6030,6030,737
20230802,181200,52939800,6030,6030,6030,6030,0
20230802,181100,52939800,6030,6030,6030,6030,0
20230802,181000,52939800,6030,6030,6030,6030,0
20230802,180900,52939800,6030,6030,6030,6030,0
20230802,180800,52939800,6030,6030,6030,6030,0
20230802,180700,52939800,6030,6030,6030,6030,0
20230802,180600,52939800,6030,6030,6030,6030,0
20230802,180500,52939800,6030,6030,6030,6030,0
20230802,180400,52939800,6030,6030,6030,6030,0
20230802,180300,52939800,6030,6030,6030,6030,0
20230802,180200,52939800,6030,6030,6030,6030,0
20230802,180100,52939800,6030,6030,6030,6030,0
20230802,180000,52939800,6030,6030,6030,6030,0
20230802,175900,52939800,6030,6030,6030,6030,0
20230802,175800,52939800,6030,6030,6030,6030,0
20230802,175700,52939800,6030,6030,6030,6030,0
20230802,175600,52939800,6030,6030,6030,6030,0
20230802,175500,52939800,6030,6030,6030,6030,0
20230802,175400,52939800,6030,6030,6030,6030,0
20230802,175300,52939800,6030,6030,6030,6030,0
20230802,175200,52939800,6030,6030,6030,6030,0
20230802,175100,52939800,6030,6030,6030,6030,0
20230802,175000,52939800,6030,6030,6030,6030,0
20230802,174900,52939800,6030,6030,6030,6030,0
20230802,174800,52939800,6030,6030,6030,6030,0
20230802,174700,52939800,6030,6030,6030,6030,0
20230802,174600,52939800,6030,6030,6030,6030,0
20230802,174500,52939800,6030,6030,6030,6030,0
20230802,174400,52939800,6030,6030,6030,6030,0
20230802,174300,52939800,6030,6030,6030,6030,737
20230802,174200,52939800,6030,6030,6030,6030,0
20230802,174100,52939800,6030,6030,6030,6030,0
20230802,174000,52939800,6030,6030,6030,6030,0
20230802,173900,52939800,6030,6030,6030,6030,0
20230802,173800,52939800,6030,6030,6030,6030,0
20230802,173700,52939800,6030,6030,6030,6030,0
20230802,173600,52939800,6030,6030,6030,6030,0
20230802,173500,52939800,6030,6030,6030,6030,0
20230802,173400,52939800,6030,6030,6030,6030,0
20230802,173300,52939800,6030,6030,6030,6030,0
20230802,173200,52939800,6030,6030,6030,6030,0
20230802,173100,52939800,6030,6030,6030,6030,0
20230802,173000,52939800,6030,6030,6030,6030,0
20230802,172900,52939800,6030,6030,6030,6030,0
20230802,172800,52939800,6030,6030,6030,6030,0
20230802,172700,52939800,6030,6030,6030,6030,0
20230802,172600,52939800,6030,6030,6030,6030,0
20230802,172500,52939800,6030,6030,6030,6030,0
20230802,172400,52939800,6030,6030,6030,6030,0
20230802,172300,52939800,6030,6030,6030,6030,0
20230802,172200,52939800,6030,6030,6030,6030,0
20230802,172100,52939800,6030,6030,6030,6030,0
20230802,172000,52939800,6030,6030,6030,6030,0
20230802,171900,52939800,6030,6030,6030,6030,0
20230802,171800,52939800,6030,6030,6030,6030,0
20230802,171700,52939800,6030,6030,6030,6030,0
20230802,171600,52939800,6030,6030,6030,6030,0
20230802,171500,52939800,6030,6030,6030,6030,0
20230802,171400,52939800,6030,6030,6030,6030,0
20230802,171300,52939800,6030,6030,6030,6030,737
20230802,171200,52939800,6030,6030,6030,6030,0
20230802,171100,52939800,6030,6030,6030,6030,0
20230802,171000,52939800,6030,6030,6030,6030,0
20230802,170900,52939800,6030,6030,6030,6030,0
20230802,170800,52939800,6030,6030,6030,6030,0
20230802,170700,52939800,6030,6030,6030,6030,0
20230802,170600,52939800,6030,6030,6030,6030,0
20230802,170500,52939800,6030,6030,6030,6030,0
20230802,170400,52939800,6030,6030,6030,6030,0
20230802,170300,52939800,6030,6030,6030,6030,0
20230802,170200,52939800,6030,6030,6030,6030,0
20230802,170100,52939800,6030,6030,6030,6030,0
20230802,170000,52939800,6030,6030,6030,6030,0
20230802,165900,52939800,6030,6030,6030,6030,0
20230802,165800,52939800,6030,6030,6030,6030,0
20230802,165700,52939800,6030,6030,6030,6030,0
20230802,165600,52939800,6030,6030,6030,6030,0
20230802,165500,52939800,6030,6030,6030,6030,0
20230802,165400,52939800,6030,6030,6030,6030,0
20230802,165300,52939800,6030,6030,6030,6030,0
20230802,165200,52939800,6030,6030,6030,6030,0
20230802,165100,52939800,6030,6030,6030,6030,0
20230802,165000,52939800,6030,6030,6030,6030,0
20230802,164900,52939800,6030,6030,6030,6030,0
20230802,164800,52939800,6030,6030,6030,6030,0
20230802,164700,52939800,6030,6030,6030,6030,0
20230802,164600,52939800,6030,6030,6030,6030,0
20230802,164500,52939800,6030,6030,6030,6030,0
20230802,164400,52939800,6030,6030,6030,6030,0
20230802,164300,52939800,6030,6030,6030,6030,737
20230802,164200,52939800,6030,6030,6030,6030,0
20230802,164100,52939800,6030,6030,6030,6030,0
20230802,164000,52939800,6030,6030,6030,6030,0
20230802,163900,52939800,6030,6030,6030,6030,0
20230802,163800,52939800,6030,6030,6030,6030,0
20230802,163700,52939800,6030,6030,6030,6030,0
20230802,163600,52939800,6030,6030,6030,6030,0
20230802,163500,52939800,6030,6030,6030,6030,0
20230802,163400,52939800,6030,6030,6030,6030,0
20230802,163300,52939800,6030,6030,6030,6030,0
20230802,163200,52939800,6030,6030,6030,6030,0
20230802,163100,52939800,6030,6030,6030,6030,0
20230802,163000,52939800,6030,6030,6030,6030,0
20230802,162900,52939800,6030,6030,6030,6030,0
20230802,162800,52939800,6030,6030,6030,6030,0
20230802,162700,52939800,6030,6030,6030,6030,0
20230802,162600,52939800,6030,6030,6030,6030,0
20230802,162500,52939800,6030,6030,6030,6030,0
20230802,162400,52939800,6030,6030,6030,6030,0
20230802,162300,52939800,6030,6030,6030,6030,0
20230802,162200,52939800,6030,6030,6030,6030,0
20230802,162100,52939800,6030,6030,6030,6030,0
20230802,162000,52939800,6030,6030,6030,6030,0
20230802,161900,52939800,6030,6030,6030,6030,0
20230802,161800,52939800,6030,6030,6030,6030,0
20230802,161700,52939800,6030,6030,6030,6030,0
20230802,161600,52939800,6030,6030,6030,6030,0
20230802,161500,52939800,6030,6030,6030,6030,0
20230802,161400,52939800,6030,6030,6030,6030,0
20230802,161300,52939800,6030,6030,6030,6030,737
20230802,161200,52939800,6030,6030,6030,6030,0
20230802,161100,52939800,6030,6030,6030,6030,0
20230802,161000,52939800,6030,6030,6030,6030,0
20230802,160900,52939800,6030,6030,6030,6030,0
20230802,160800,52939800,6030,6030,6030,6030,0
20230802,160700,52939800,6030,6030,6030,6030,0
20230802,160600,52939800,6030,6030,6030,6030,0
20230802,160500,52939800,6030,6030,6030,6030,0
20230802,160400,52939800,6030,6030,6030,6030,0
20230802,160300,52939800,6030,6030,6030,6030,0
20230802,160200,52939800,6030,6030,6030,6030,0
20230802,160100,52939800,6030,6030,6030,6030,0
20230802,160000,52939800,6030,6030,6030,6030,0
20230802,155900,52939800,6030,6030,6030,6030,0
20230802,155800,52939800,6030,6030,6030,6030,0
20230802,155700,52939800,6030,6030,6030,6030,0
20230802,155600,52939800,6030,6030,6030,6030,0
20230802,155500,52939800,6030,6030,6030,6030,0
20230802,155400,52939800,6030,6030,6030,6030,0
20230802,155300,52939800,6030,6030,6030,6030,0
20230802,155200,52939800,6030,6030,6030,6030,0
20230802,155100,52939800,6030,6030,6030,6030,0
20230802,155000,52939800,6030,6030,6030,6030,0
20230802,154900,52939800,6030,6030,6030,6030,0
20230802,154800,52939800,6030,6030,6030,6030,0
20230802,154700,52939800,6030,6030,6030,6030,0
20230802,154600,52939800,6030,6030,6030,6030,0
20230802,154500,52939800,6030,6030,6030,6030,0
20230802,154400,52939800,6030,6030,6030,6030,0
20230802,154300,52939800,6030,6030,6030,6030,737
20230802,154200,52939800,6030,6030,6030,6030,0
20230802,154100,52939800,6030,6030,6030,6030,0
20230802,154000,52939800,6030,6030,6030,6030,0
20230802,153900,52939800,6030,6030,6030,6030,0
20230802,153800,52939800,6030,6030,6030,6030,0
20230802,153700,52939800,6030,6030,6030,6030,0
20230802,153600,52939800,6030,6030,6030,6030,0
20230802,153500,52939800,6030,6030,6030,6030,0
20230802,153400,52939800,6030,6030,6030,6030,0
20230802,153300,52939800,6030,6030,6030,6030,0
20230802,153200,52939800,6030,6030,6030,6030,0
20230802,153100,52939800,6030,6030,6030,6030,0
20230802,153000,52939800,6030,6030,6030,6030,737
20230802,152900,48495690,6080,6080,6080,6080,0
20230802,152800,48495690,6080,6080,6080,6080,0
20230802,152700,48495690,6080,6080,6080,6080,0
20230802,152600,48495690,6080,6080,6080,6080,0
20230802,152500,48495690,6080,6080,6080,6080,0
20230802,152400,48495690,6080,6080,6080,6080,0
20230802,152300,48495690,6080,6080,6080,6080,0
20230802,152200,48495690,6080,6080,6080,6080,0
20230802,152100,48495690,6080,6080,6080,6080,0
20230802,152000,48495690,6080,6080,6080,6080,0
20230802,151900,48495690,6080,6080,6080,6080,0
20230802,151800,48495690,6080,6080,6080,6080,0
20230802,151700,48495690,6080,6080,6080,6080,0
20230802,151600,48495690,6080,6080,6080,6080,0
20230802,151500,48495690,6080,6080,6080,6080,0
20230802,151400,48495690,6080,6080,6080,6080,0
20230802,151300,48495690,6080,6080,6080,6080,1
20230802,151200,48489610,6080,6080,6080,6080,0
20230802,151100,48489610,6080,6080,6080,6080,0
20230802,151000,48489610,6080,6080,6080,6080,0
20230802,150900,48489610,6080,6080,6080,6080,0
20230802,150800,48489610,6080,6080,6080,6080,0
20230802,150700,48489610,6080,6080,6080,6080,0
20230802,150600,48489610,6080,6080,6080,6080,0
20230802,150500,48489610,6080,6080,6080,6080,0
20230802,150400,48489610,6080,6080,6080,6080,0
20230802,150300,48489610,6080,6080,6080,6080,0
20230802,150200,48489610,6080,6080,6080,6080,0
20230802,150100,48489610,6080,6080,6080,6080,0
20230802,150000,48489610,6080,6080,6080,6080,0
20230802,145900,48489610,6080,6080,6080,6080,0
20230802,145800,48489610,6080,6080,6080,6080,1
20230802,145700,48483530,6040,6040,6040,6040,0
20230802,145600,48483530,6040,6040,6040,6040,0
20230802,145500,48483530,6040,6040,6040,6040,0
20230802,145400,48483530,6040,6040,6040,6040,0
20230802,145300,48483530,6040,6040,6040,6040,0
20230802,145200,48483530,6040,6040,6040,6040,0
20230802,145100,48483530,6040,6040,6040,6040,0
20230802,145000,48483530,6040,6040,6040,6040,0
20230802,144900,48483530,6040,6040,6040,6040,13
20230802,144800,48405010,6090,6090,6090,6090,0
20230802,144700,48405010,6090,6090,6090,6090,0
20230802,144600,48405010,6090,6090,6090,6090,0
20230802,144500,48405010,6090,6090,6090,6090,0
20230802,144400,48405010,6090,6090,6090,6090,0
20230802,144300,48405010,6090,6090,6090,6090,44
20230802,144200,48137050,6090,6090,6090,6090,0
20230802,144100,48137050,6090,6090,6090,6090,0
20230802,144000,48137050,6090,6090,6090,6090,0
20230802,143900,48137050,6090,6090,6090,6090,0
20230802,143800,48137050,6090,6090,6090,6090,0
20230802,143700,48137050,6090,6090,6090,6090,0
20230802,143600,48137050,6090,6090,6090,6090,0
20230802,143500,48137050,6090,6090,6090,6090,0
20230802,143400,48137050,6090,6090,6090,6090,0
20230802,143300,48137050,6090,6090,6090,6090,0
20230802,143200,48137050,6090,6090,6090,6090,0
20230802,143100,48137050,6090,6090,6090,6090,0
20230802,143000,48137050,6090,6090,6090,6090,0
20230802,142900,48137050,6090,6090,6090,6090,0
20230802,142800,48137050,6090,6090,6090,6090,0
20230802,142700,48137050,6090,6090,6090,6090,0
20230802,142600,48137050,6090,6090,6090,6090,0
20230802,142500,48137050,6090,6090,6090,6090,0
20230802,142400,48137050,6090,6090,6090,6090,0
20230802,142300,48137050,6090,6090,6090,6090,0
20230802,142200,48137050,6090,6090,6090,6090,0
20230802,142100,48137050,6090,6090,6090,6090,0
20230802,142000,48137050,6090,6090,6090,6090,0
20230802,141900,48137050,6090,6090,6090,6090,0
20230802,141800,48137050,6090,6090,6090,6090,0
20230802,141700,48137050,6090,6090,6090,6090,0
20230802,141600,48137050,6090,6090,6090,6090,0
20230802,141500,48137050,6090,6090,6090,6090,0
20230802,141400,48137050,6090,6090,6090,6090,0
20230802,141300,48137050,6090,6090,6090,6090,0
20230802,141200,48137050,6090,6090,6090,6090,0
20230802,141100,48137050,6090,6090,6090,6090,0
20230802,141000,48137050,6090,6090,6090,6090,0
20230802,140900,48137050,6090,6090,6090,6090,0
20230802,140800,48137050,6090,6090,6090,6090,0
20230802,140700,48137050,6090,6090,6090,6090,0
20230802,140600,48137050,6090,6090,6090,6090,0
20230802,140500,48137050,6090,6090,6090,6090,0
20230802,140400,48137050,6090,6090,6090,6090,0
20230802,140300,48137050,6090,6090,6090,6090,0
20230802,140200,48137050,6090,6060,6090,6060,50
20230802,140100,47832700,6050,6050,6050,6050,0
20230802,140000,47832700,6050,6050,6050,6050,0
20230802,135900,47832700,6050,6050,6050,6050,0
20230802,135800,47832700,6050,6050,6050,6050,0
20230802,135700,47832700,6050,6050,6050,6050,0
20230802,135600,47832700,6050,6050,6050,6050,0
20230802,135500,47832700,6050,6050,6050,6050,0
20230802,135400,47832700,6050,6050,6050,6050,64
20230802,135300,47445500,6050,6040,6050,6040,143
20230802,135200,46581670,6030,6030,6030,6030,0
20230802,135100,46581670,6030,6030,6030,6030,0
20230802,135000,46581670,6030,6030,6030,6030,60
20230802,134900,46219870,6030,6030,6030,6030,0
20230802,134800,46219870,6030,6030,6030,6030,0
20230802,134700,46219870,6030,6030,6030,6030,0
20230802,134600,46219870,6030,6030,6030,6030,0
20230802,134500,46219870,6030,6030,6030,6030,0
20230802,134400,46219870,6030,6030,6030,6030,0
20230802,134300,46219870,6030,6030,6030,6030,0
20230802,134200,46219870,6030,6030,6030,6030,0
20230802,134100,46219870,6030,6030,6030,6030,0
20230802,134000,46219870,6030,6010,6030,6010,43
20230802,133900,45961380,6010,6010,6010,6010,0
20230802,133800,45961380,6010,6010,6010,6010,0
20230802,133700,45961380,6010,6010,6010,6010,0
20230802,133600,45961380,6010,6010,6010,6010,0
20230802,133500,45961380,6010,6010,6010,6010,0
20230802,133400,45961380,6010,6010,6010,6010,0
20230802,133300,45961380,6010,6010,6010,6010,111
20230802,133200,45294270,6020,6020,6020,6020,10
20230802,133100,45234070,6010,6010,6010,6010,0
20230802,133000,45234070,6010,6010,6010,6010,0
20230802,132900,45234070,6010,6010,6010,6010,0
20230802,132800,45234070,6010,6010,6010,6010,0
20230802,132700,45234070,6010,6010,6010,6010,0
20230802,132600,45234070,6010,6010,6010,6010,100
20230802,132500,44633070,6030,6030,6030,6030,0
20230802,132400,44633070,6030,6030,6030,6030,0
20230802,132300,44633070,6030,6030,6030,6030,0
20230802,132200,44633070,6030,6030,6030,6030,0
20230802,132100,44633070,6030,6030,6030,6030,0
20230802,132000,44633070,6030,6030,6030,6030,0
20230802,131900,44633070,6030,6030,6030,6030,1
20230802,131800,44627040,6030,6030,6030,6030,0
20230802,131700,44627040,6030,6030,6030,6030,0
20230802,131600,44627040,6030,6030,6030,6030,0
20230802,131500,44627040,6030,6030,6030,6030,0
20230802,131400,44627040,6030,6030,6030,6030,0
20230802,131300,44627040,6030,6030,6030,6030,0
20230802,131200,44627040,6030,6030,6030,6030,0
20230802,131100,44627040,6030,6030,6030,6030,0
20230802,131000,44627040,6030,6030,6030,6030,3
20230802,130900,44608950,6000,6000,6000,6000,0
20230802,130800,44608950,6000,6000,6000,6000,0
20230802,130700,44608950,6000,6000,6000,6000,0
20230802,130600,44608950,6000,6000,6000,6000,0
20230802,130500,44608950,6000,6000,6000,6000,0
20230802,130400,44608950,6000,6000,6000,6000,0
20230802,130300,44608950,6000,6000,6000,6000,0
20230802,130200,44608950,6000,6010,6010,6000,1000
20230802,130100,38608650,6010,6010,6010,6010,0
20230802,130000,38608650,6010,6030,6030,6010,500
20230802,125900,35599080,6030,6030,6030,6030,0
20230802,125800,35599080,6030,6040,6040,6030,391
20230802,125700,33240840,6100,6100,6100,6100,0
20230802,125600,33240840,6100,6100,6100,6100,0
20230802,125500,33240840,6100,6100,6100,6100,0
20230802,125400,33240840,6100,6100,6100,6100,1
20230802,125300,33234740,6040,6040,6040,6040,0
20230802,125200,33234740,6040,6040,6040,6040,0
20230802,125100,33234740,6040,6040,6040,6040,0
20230802,125000,33234740,6040,6040,6040,6040,0
20230802,124900,33234740,6040,6040,6040,6040,0
20230802,124800,33234740,6040,6040,6040,6040,0
20230802,124700,33234740,6040,6040,6040,6040,0
20230802,124600,33234740,6040,6040,6040,6040,0
20230802,124500,33234740,6040,6040,6040,6040,0
20230802,124400,33234740,6040,6040,6040,6040,0
20230802,124300,33234740,6040,6040,6040,6040,1
20230802,124200,33228700,6040,6040,6040,6040,0
20230802,124100,33228700,6040,6040,6040,6040,0
20230802,124000,33228700,6040,6040,6040,6040,0
20230802,123900,33228700,6040,6040,6040,6040,0
20230802,123800,33228700,6040,6040,6040,6040,0
20230802,123700,33228700,6040,6040,6040,6040,0
20230802,123600,33228700,6040,6040,6040,6040,0
20230802,123500,33228700,6040,6100,6100,6040,304
20230802,123400,31392300,6100,6100,6100,6100,0
20230802,123300,31392300,6100,6100,6100,6100,0
20230802,123200,31392300,6100,6100,6100,6100,0
20230802,123100,31392300,6100,6100,6100,6100,0
20230802,123000,31392300,6100,6100,6100,6100,1
20230802,122900,31386200,6040,6040,6040,6040,0
20230802,122800,31386200,6040,6040,6040,6040,0
20230802,122700,31386200,6040,6040,6040,6040,0
20230802,122600,31386200,6040,6040,6040,6040,56
20230802,122500,31047960,6040,6050,6050,6040,115
20230802,122400,30353260,6050,6050,6050,6050,0
20230802,122300,30353260,6050,6050,6050,6050,156
20230802,122200,29409460,6090,6090,6090,6090,14
20230802,122100,29324200,6060,6060,6060,6060,53
20230802,122000,29003020,6080,6080,6080,6080,0
20230802,121900,29003020,6080,6080,6080,6080,0
20230802,121800,29003020,6080,6080,6080,6080,0
20230802,121700,29003020,6080,6080,6080,6080,0
20230802,121600,29003020,6080,6080,6080,6080,0
20230802,121500,29003020,6080,6080,6080,6080,0
20230802,121400,29003020,6080,6080,6080,6080,0
20230802,121300,29003020,6080,6080,6080,6080,0
20230802,121200,29003020,6080,6080,6080,6080,0
20230802,121100,29003020,6080,6080,6080,6080,0
20230802,121000,29003020,6080,6080,6080,6080,0
20230802,120900,29003020,6080,6080,6080,6080,0
20230802,120800,29003020,6080,6080,6080,6080,0
20230802,120700,29003020,6080,6080,6080,6080,0
20230802,120600,29003020,6080,6080,6080,6080,0
20230802,120500,29003020,6080,6080,6080,6080,0
20230802,120400,29003020,6080,6080,6080,6080,0
20230802,120300,29003020,6080,6080,6080,6080,0
20230802,120200,29003020,6080,6080,6080,6080,0
20230802,120100,29003020,6080,6080,6080,6080,0
20230802,120000,29003020,6080,6080,6080,6080,0
20230802,115900,29003020,6080,6080,6080,6080,0
20230802,115800,29003020,6080,6080,6080,6080,0
20230802,115700,29003020,6080,6080,6080,6080,0
20230802,115600,29003020,6080,6080,6080,6080,0
20230802,115500,29003020,6080,6080,6080,6080,0
20230802,115400,29003020,6080,6080,6080,6080,0
20230802,115300,29003020,6080,6080,6080,6080,0
20230802,115200,29003020,6080,6090,6090,6080,91
20230802,115100,28448840,6090,6090,6090,6090,5
20230802,115000,28418390,6100,6100,6100,6100,0
20230802,114900,28418390,6100,6100,6100,6100,0
20230802,114800,28418390,6100,6100,6100,6100,0
20230802,114700,28418390,6100,6100,6100,6100,0
20230802,114600,28418390,6100,6100,6100,6100,0
20230802,114500,28418390,6100,6100,6100,6100,0
20230802,114400,28418390,6100,6100,6100,6100,0
20230802,114300,28418390,6100,6100,6100,6100,0
20230802,114200,28418390,6100,6100,6100,6100,0
20230802,114100,28418390,6100,6100,6100,6100,0
20230802,114000,28418390,6100,6100,6100,6100,0
20230802,113900,28418390,6100,6100,6100,6100,10
20230802,113800,28357390,6050,6060,6060,6050,205
20230802,113700,27115100,6060,6060,6060,6060,0
20230802,113600,27115100,6060,6060,6060,6060,0
20230802,113500,27115100,6060,6080,6080,6060,10
20230802,113400,27054380,6090,6090,6090,6090,0
20230802,113300,27054380,6090,6090,6090,6090,0
20230802,113200,27054380,6090,6090,6090,6090,74
20230802,113100,26603720,6090,6090,6090,6090,0
20230802,113000,26603720,6090,6090,6090,6090,0
20230802,112900,26603720,6090,6090,6090,6090,0
20230802,112800,26603720,6090,6090,6090,6090,0
20230802,112700,26603720,6090,6090,6090,6090,0
20230802,112600,26603720,6090,6090,6090,6090,44
20230802,112500,26335760,6110,6110,6110,6110,10
20230802,112400,26274660,6130,6130,6130,6130,0
20230802,112300,26274660,6130,6130,6130,6130,0
20230802,112200,26274660,6130,6130,6130,6130,0
20230802,112100,26274660,6130,6130,6130,6130,0
20230802,112000,26274660,6130,6130,6130,6130,0
20230802,111900,26274660,6130,6130,6130,6130,0
20230802,111800,26274660,6130,6130,6130,6130,0
20230802,111700,26274660,6130,6130,6130,6130,0
20230802,111600,26274660,6130,6130,6130,6130,0
20230802,111500,26274660,6130,6130,6130,6130,0
20230802,111400,26274660,6130,6130,6130,6130,0
20230802,111300,26274660,6130,6130,6130,6130,0
20230802,111200,26274660,6130,6130,6130,6130,0
20230802,111100,26274660,6130,6130,6130,6130,0
20230802,111000,26274660,6130,6130,6130,6130,0
20230802,110900,26274660,6130,6130,6130,6130,0
20230802,110800,26274660,6130,6130,6130,6130,0
20230802,110700,26274660,6130,6130,6130,6130,0
20230802,110600,26274660,6130,6130,6130,6130,7
20230802,110500,26231750,6130,6130,6130,6130,0
20230802,110400,26231750,6130,6130,6130,6130,0
20230802,110300,26231750,6130,6130,6130,6130,0
20230802,110200,26231750,6130,6130,6130,6130,1
20230802,110100,26225620,6130,6130,6130,6130,0
20230802,110000,26225620,6130,6130,6130,6130,0
20230802,105900,26225620,6130,6130,6130,6130,0
20230802,105800,26225620,6130,6130,6130,6130,0
20230802,105700,26225620,6130,6130,6130,6130,0
20230802,105600,26225620,6130,6130,6130,6130,0
20230802,105500,26225620,6130,6130,6130,6130,0
20230802,105400,26225620,6130,6130,6130,6130,0
20230802,105300,26225620,6130,6130,6130,6130,0
20230802,105200,26225620,6130,6130,6130,6130,0
20230802,105100,26225620,6130,6130,6130,6130,0
20230802,105000,26225620,6130,6130,6130,6130,0
20230802,104900,26225620,6130,6130,6130,6130,0
20230802,104800,26225620,6130,6070,6130,6070,261
20230802,104700,24638690,6100,6070,6100,6070,8
20230802,104600,24590010,6120,6120,6120,6120,0
20230802,104500,24590010,6120,6120,6120,6120,0
20230802,104400,24590010,6120,6120,6120,6120,1
20230802,104300,24583890,6070,6070,6070,6070,0
20230802,104200,24583890,6070,6070,6070,6070,1
20230802,104100,24577820,6120,6120,6120,6120,0
20230802,104000,24577820,6120,6120,6120,6120,0
20230802,103900,24577820,6120,6120,6120,6120,0
20230802,103800,24577820,6120,6120,6120,6120,0
20230802,103700,24577820,6120,6120,6120,6120,0
20230802,103600,24577820,6120,6120,6120,6120,0
20230802,103500,24577820,6120,6120,6120,6120,0
20230802,103400,24577820,6120,6120,6120,6120,1
20230802,103300,24571700,6070,6120,6130,6070,11
20230802,103200,24504440,6130,6130,6130,6130,0
20230802,103100,24504440,6130,6130,6130,6130,0
20230802,103000,24504440,6130,6130,6130,6130,0
20230802,102900,24504440,6130,6130,6130,6130,0
20230802,102800,24504440,6130,6130,6130,6130,0
20230802,102700,24504440,6130,6130,6130,6130,0
20230802,102600,24504440,6130,6090,6130,6090,5
20230802,102500,24473890,6070,6070,6070,6070,2
20230802,102400,24461750,6030,6030,6030,6030,0
20230802,102300,24461750,6030,6030,6030,6030,0
20230802,102200,24461750,6030,6030,6030,6030,0
20230802,102100,24461750,6030,6030,6030,6030,0
20230802,102000,24461750,6030,6030,6030,6030,0
20230802,101900,24461750,6030,6030,6030,6030,0
20230802,101800,24461750,6030,6090,6090,6030,794
20230802,101700,19651670,6090,6090,6090,6090,0
20230802,101600,19651670,6090,6090,6090,6090,3
20230802,101500,19633400,6100,6100,6100,6100,0
20230802,101400,19633400,6100,6100,6100,6100,0
20230802,101300,19633400,6100,6100,6100,6100,0
20230802,101200,19633400,6100,6100,6100,6100,0
20230802,101100,19633400,6100,6100,6100,6100,0
20230802,101000,19633400,6100,6120,6120,6100,312
20230802,100900,17729950,6130,6130,6130,6130,0
20230802,100800,17729950,6130,6130,6130,6130,309
20230802,100700,15835780,6130,6130,6130,6130,0
20230802,100600,15835780,6130,6140,6160,6130,8
20230802,100500,15786660,6150,6150,6150,6150,1
20230802,100400,15780510,6150,6150,6150,6150,0
20230802,100300,15780510,6150,6150,6150,6150,0
20230802,100200,15780510,6150,6150,6150,6150,0
20230802,100100,15780510,6150,6150,6150,6150,1
20230802,100000,15774360,6170,6170,6170,6170,0
20230802,095900,15774360,6170,6170,6170,6170,0
20230802,095800,15774360,6170,6170,6170,6170,0
20230802,095700,15774360,6170,6170,6170,6170,0
20230802,095600,15774360,6170,6170,6170,6170,0
20230802,095500,15774360,6170,6170,6170,6170,0
20230802,095400,15774360,6170,6170,6170,6170,0
20230802,095300,15774360,6170,6170,6170,6170,0
20230802,095200,15774360,6170,6170,6170,6170,0
20230802,095100,15774360,6170,6170,6170,6170,0
20230802,095000,15774360,6170,6170,6170,6170,5
20230802,094900,15743510,6170,6170,6170,6170,20
20230802,094800,15620110,6170,6170,6170,6170,10
20230802,094700,15558410,6170,6170,6170,6170,10
20230802,094600,15496710,6170,6170,6170,6170,5
20230802,094500,15465860,6170,6170,6170,6170,0
20230802,094400,15465860,6170,6170,6170,6170,0
20230802,094300,15465860,6170,6170,6170,6170,5
20230802,094200,15435010,6190,6190,6190,6190,0
20230802,094100,15435010,6190,6190,6190,6190,0
20230802,094000,15435010,6190,6190,6190,6190,0
20230802,093900,15435010,6190,6190,6190,6190,0
20230802,093800,15435010,6190,6190,6190,6190,0
20230802,093700,15435010,6190,6190,6190,6190,0
20230802,093600,15435010,6190,6190,6190,6190,0
20230802,093500,15435010,6190,6150,6190,6120,62
20230802,093400,15054750,6200,6200,6200,6200,0
20230802,093300,15054750,6200,6200,6200,6200,0
20230802,093200,15054750,6200,6200,6200,6200,0
20230802,093100,15054750,6200,6200,6200,6200,60
20230802,093000,14682750,6200,6200,6200,6200,0
20230802,092900,14682750,6200,6200,6200,6200,0
20230802,092800,14682750,6200,6200,6200,6200,0
20230802,092700,14682750,6200,6200,6200,6200,0
20230802,092600,14682750,6200,6200,6200,6200,0
20230802,092500,14682750,6200,6200,6200,6200,0
20230802,092400,14682750,6200,6200,6200,6200,0
20230802,092300,14682750,6200,6200,6200,6200,0
20230802,092200,14682750,6200,6200,6200,6200,0
20230802,092100,14682750,6200,6200,6200,6200,0
20230802,092000,14682750,6200,6200,6200,6200,0
20230802,091900,14682750,6200,6200,6200,6200,0
20230802,091800,14682750,6200,6200,6200,6200,0
20230802,091700,14682750,6200,6200,6200,6200,5
20230802,091600,14651750,6200,6200,6200,6200,0
20230802,091500,14651750,6200,6200,6200,6200,0
20230802,091400,14651750,6200,6160,6200,6160,5
20230802,091300,14620850,6150,6140,6150,6140,414
20230802,091200,12078820,6140,6120,6140,6120,3
20230802,091100,12060430,6120,6120,6120,6120,10
20230802,091000,11999230,6050,6080,6080,6050,500
20230802,090900,8966070,6070,6100,6100,6070,21
20230802,090800,8838270,6070,6070,6070,6070,0
20230802,090700,8838270,6070,6130,6130,6070,10
20230802,090600,8777240,6150,6150,6150,6150,64
20230802,090500,8383640,6150,6150,6150,6150,0
20230802,090400,8383640,6150,6150,6150,6150,0
20230802,090300,8383640,6150,6150,6150,6150,0
20230802,090200,8383640,6150,6180,6180,6150,1271
20230802,090100,543860,6200,6200,6200,6200,0
20230802,090000,543860,6200,6180,6200,6180,88