KissMeData/083550/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,62295135,5120,5120,5120,5120,2010
20230802,193900,62295135,5120,5120,5120,5120,0
20230802,193800,62295135,5120,5120,5120,5120,0
20230802,193700,62295135,5120,5120,5120,5120,0
20230802,193600,62295135,5120,5120,5120,5120,0
20230802,193500,62295135,5120,5120,5120,5120,0
20230802,193400,62295135,5120,5120,5120,5120,0
20230802,193300,62295135,5120,5120,5120,5120,0
20230802,193200,62295135,5120,5120,5120,5120,0
20230802,193100,62295135,5120,5120,5120,5120,0
20230802,193000,62295135,5120,5120,5120,5120,0
20230802,192900,62295135,5120,5120,5120,5120,0
20230802,192800,62295135,5120,5120,5120,5120,0
20230802,192700,62295135,5120,5120,5120,5120,0
20230802,192600,62295135,5120,5120,5120,5120,0
20230802,192500,62295135,5120,5120,5120,5120,0
20230802,192400,62295135,5120,5120,5120,5120,0
20230802,192300,62295135,5120,5120,5120,5120,0
20230802,192200,62295135,5120,5120,5120,5120,0
20230802,192100,62295135,5120,5120,5120,5120,0
20230802,192000,62295135,5120,5120,5120,5120,0
20230802,191900,62295135,5120,5120,5120,5120,0
20230802,191800,62295135,5120,5120,5120,5120,0
20230802,191700,62295135,5120,5120,5120,5120,0
20230802,191600,62295135,5120,5120,5120,5120,0
20230802,191500,62295135,5120,5120,5120,5120,0
20230802,191400,62295135,5120,5120,5120,5120,0
20230802,191300,62295135,5120,5120,5120,5120,0
20230802,191200,62295135,5120,5120,5120,5120,0
20230802,191100,62295135,5120,5120,5120,5120,0
20230802,191000,62295135,5120,5120,5120,5120,2010
20230802,190900,62295135,5120,5120,5120,5120,0
20230802,190800,62295135,5120,5120,5120,5120,0
20230802,190700,62295135,5120,5120,5120,5120,0
20230802,190600,62295135,5120,5120,5120,5120,0
20230802,190500,62295135,5120,5120,5120,5120,0
20230802,190400,62295135,5120,5120,5120,5120,0
20230802,190300,62295135,5120,5120,5120,5120,0
20230802,190200,62295135,5120,5120,5120,5120,0
20230802,190100,62295135,5120,5120,5120,5120,0
20230802,190000,62295135,5120,5120,5120,5120,0
20230802,185900,62295135,5120,5120,5120,5120,0
20230802,185800,62295135,5120,5120,5120,5120,0
20230802,185700,62295135,5120,5120,5120,5120,0
20230802,185600,62295135,5120,5120,5120,5120,0
20230802,185500,62295135,5120,5120,5120,5120,0
20230802,185400,62295135,5120,5120,5120,5120,0
20230802,185300,62295135,5120,5120,5120,5120,0
20230802,185200,62295135,5120,5120,5120,5120,0
20230802,185100,62295135,5120,5120,5120,5120,0
20230802,185000,62295135,5120,5120,5120,5120,0
20230802,184900,62295135,5120,5120,5120,5120,0
20230802,184800,62295135,5120,5120,5120,5120,0
20230802,184700,62295135,5120,5120,5120,5120,0
20230802,184600,62295135,5120,5120,5120,5120,0
20230802,184500,62295135,5120,5120,5120,5120,0
20230802,184400,62295135,5120,5120,5120,5120,0
20230802,184300,62295135,5120,5120,5120,5120,0
20230802,184200,62295135,5120,5120,5120,5120,0
20230802,184100,62295135,5120,5120,5120,5120,0
20230802,184000,62295135,5120,5120,5120,5120,2010
20230802,183900,62295135,5120,5120,5120,5120,0
20230802,183800,62295135,5120,5120,5120,5120,0
20230802,183700,62295135,5120,5120,5120,5120,0
20230802,183600,62295135,5120,5120,5120,5120,0
20230802,183500,62295135,5120,5120,5120,5120,0
20230802,183400,62295135,5120,5120,5120,5120,0
20230802,183300,62295135,5120,5120,5120,5120,0
20230802,183200,62295135,5120,5120,5120,5120,0
20230802,183100,62295135,5120,5120,5120,5120,0
20230802,183000,62295135,5120,5120,5120,5120,0
20230802,182900,62295135,5120,5120,5120,5120,0
20230802,182800,62295135,5120,5120,5120,5120,0
20230802,182700,62295135,5120,5120,5120,5120,0
20230802,182600,62295135,5120,5120,5120,5120,0
20230802,182500,62295135,5120,5120,5120,5120,0
20230802,182400,62295135,5120,5120,5120,5120,0
20230802,182300,62295135,5120,5120,5120,5120,0
20230802,182200,62295135,5120,5120,5120,5120,0
20230802,182100,62295135,5120,5120,5120,5120,0
20230802,182000,62295135,5120,5120,5120,5120,0
20230802,181900,62295135,5120,5120,5120,5120,0
20230802,181800,62295135,5120,5120,5120,5120,0
20230802,181700,62295135,5120,5120,5120,5120,0
20230802,181600,62295135,5120,5120,5120,5120,0
20230802,181500,62295135,5120,5120,5120,5120,0
20230802,181400,62295135,5120,5120,5120,5120,0
20230802,181300,62295135,5120,5120,5120,5120,0
20230802,181200,62295135,5120,5120,5120,5120,0
20230802,181100,62295135,5120,5120,5120,5120,0
20230802,181000,62295135,5120,5120,5120,5120,2010
20230802,180900,62295135,5120,5120,5120,5120,0
20230802,180800,62295135,5120,5120,5120,5120,0
20230802,180700,62295135,5120,5120,5120,5120,0
20230802,180600,62295135,5120,5120,5120,5120,0
20230802,180500,62295135,5120,5120,5120,5120,0
20230802,180400,62295135,5120,5120,5120,5120,0
20230802,180300,62295135,5120,5120,5120,5120,0
20230802,180200,62295135,5120,5120,5120,5120,0
20230802,180100,62295135,5120,5120,5120,5120,0
20230802,180000,62295135,5120,5120,5120,5120,0
20230802,175900,62295135,5120,5120,5120,5120,0
20230802,175800,62295135,5120,5120,5120,5120,0
20230802,175700,62295135,5120,5120,5120,5120,0
20230802,175600,62295135,5120,5120,5120,5120,0
20230802,175500,62295135,5120,5120,5120,5120,0
20230802,175400,62295135,5120,5120,5120,5120,0
20230802,175300,62295135,5120,5120,5120,5120,0
20230802,175200,62295135,5120,5120,5120,5120,0
20230802,175100,62295135,5120,5120,5120,5120,0
20230802,175000,62295135,5120,5120,5120,5120,0
20230802,174900,62295135,5120,5120,5120,5120,0
20230802,174800,62295135,5120,5120,5120,5120,0
20230802,174700,62295135,5120,5120,5120,5120,0
20230802,174600,62295135,5120,5120,5120,5120,0
20230802,174500,62295135,5120,5120,5120,5120,0
20230802,174400,62295135,5120,5120,5120,5120,0
20230802,174300,62295135,5120,5120,5120,5120,0
20230802,174200,62295135,5120,5120,5120,5120,0
20230802,174100,62295135,5120,5120,5120,5120,0
20230802,174000,62295135,5120,5120,5120,5120,2010
20230802,173900,62295135,5120,5120,5120,5120,0
20230802,173800,62295135,5120,5120,5120,5120,0
20230802,173700,62295135,5120,5120,5120,5120,0
20230802,173600,62295135,5120,5120,5120,5120,0
20230802,173500,62295135,5120,5120,5120,5120,0
20230802,173400,62295135,5120,5120,5120,5120,0
20230802,173300,62295135,5120,5120,5120,5120,0
20230802,173200,62295135,5120,5120,5120,5120,0
20230802,173100,62295135,5120,5120,5120,5120,0
20230802,173000,62295135,5120,5120,5120,5120,0
20230802,172900,62295135,5120,5120,5120,5120,0
20230802,172800,62295135,5120,5120,5120,5120,0
20230802,172700,62295135,5120,5120,5120,5120,0
20230802,172600,62295135,5120,5120,5120,5120,0
20230802,172500,62295135,5120,5120,5120,5120,0
20230802,172400,62295135,5120,5120,5120,5120,0
20230802,172300,62295135,5120,5120,5120,5120,0
20230802,172200,62295135,5120,5120,5120,5120,0
20230802,172100,62295135,5120,5120,5120,5120,0
20230802,172000,62295135,5120,5120,5120,5120,0
20230802,171900,62295135,5120,5120,5120,5120,0
20230802,171800,62295135,5120,5120,5120,5120,0
20230802,171700,62295135,5120,5120,5120,5120,0
20230802,171600,62295135,5120,5120,5120,5120,0
20230802,171500,62295135,5120,5120,5120,5120,0
20230802,171400,62295135,5120,5120,5120,5120,0
20230802,171300,62295135,5120,5120,5120,5120,0
20230802,171200,62295135,5120,5120,5120,5120,0
20230802,171100,62295135,5120,5120,5120,5120,0
20230802,171000,62295135,5120,5120,5120,5120,2010
20230802,170900,62295135,5120,5120,5120,5120,0
20230802,170800,62295135,5120,5120,5120,5120,0
20230802,170700,62295135,5120,5120,5120,5120,0
20230802,170600,62295135,5120,5120,5120,5120,0
20230802,170500,62295135,5120,5120,5120,5120,0
20230802,170400,62295135,5120,5120,5120,5120,0
20230802,170300,62295135,5120,5120,5120,5120,0
20230802,170200,62295135,5120,5120,5120,5120,0
20230802,170100,62295135,5120,5120,5120,5120,0
20230802,170000,62295135,5120,5120,5120,5120,0
20230802,165900,62295135,5120,5120,5120,5120,0
20230802,165800,62295135,5120,5120,5120,5120,0
20230802,165700,62295135,5120,5120,5120,5120,0
20230802,165600,62295135,5120,5120,5120,5120,0
20230802,165500,62295135,5120,5120,5120,5120,0
20230802,165400,62295135,5120,5120,5120,5120,0
20230802,165300,62295135,5120,5120,5120,5120,0
20230802,165200,62295135,5120,5120,5120,5120,0
20230802,165100,62295135,5120,5120,5120,5120,0
20230802,165000,62295135,5120,5120,5120,5120,0
20230802,164900,62295135,5120,5120,5120,5120,0
20230802,164800,62295135,5120,5120,5120,5120,0
20230802,164700,62295135,5120,5120,5120,5120,0
20230802,164600,62295135,5120,5120,5120,5120,0
20230802,164500,62295135,5120,5120,5120,5120,0
20230802,164400,62295135,5120,5120,5120,5120,0
20230802,164300,62295135,5120,5120,5120,5120,0
20230802,164200,62295135,5120,5120,5120,5120,0
20230802,164100,62295135,5120,5120,5120,5120,0
20230802,164000,62295135,5120,5120,5120,5120,2010
20230802,163900,62295135,5120,5120,5120,5120,0
20230802,163800,62295135,5120,5120,5120,5120,0
20230802,163700,62295135,5120,5120,5120,5120,0
20230802,163600,62295135,5120,5120,5120,5120,0
20230802,163500,62295135,5120,5120,5120,5120,0
20230802,163400,62295135,5120,5120,5120,5120,0
20230802,163300,62295135,5120,5120,5120,5120,0
20230802,163200,62295135,5120,5120,5120,5120,0
20230802,163100,62295135,5120,5120,5120,5120,0
20230802,163000,62295135,5120,5120,5120,5120,0
20230802,162900,62295135,5120,5120,5120,5120,0
20230802,162800,62295135,5120,5120,5120,5120,0
20230802,162700,62295135,5120,5120,5120,5120,0
20230802,162600,62295135,5120,5120,5120,5120,0
20230802,162500,62295135,5120,5120,5120,5120,0
20230802,162400,62295135,5120,5120,5120,5120,0
20230802,162300,62295135,5120,5120,5120,5120,0
20230802,162200,62295135,5120,5120,5120,5120,0
20230802,162100,62295135,5120,5120,5120,5120,0
20230802,162000,62295135,5120,5120,5120,5120,0
20230802,161900,62295135,5120,5120,5120,5120,0
20230802,161800,62295135,5120,5120,5120,5120,0
20230802,161700,62295135,5120,5120,5120,5120,0
20230802,161600,62295135,5120,5120,5120,5120,0
20230802,161500,62295135,5120,5120,5120,5120,0
20230802,161400,62295135,5120,5120,5120,5120,0
20230802,161300,62295135,5120,5120,5120,5120,0
20230802,161200,62295135,5120,5120,5120,5120,0
20230802,161100,62295135,5120,5120,5120,5120,0
20230802,161000,62295135,5120,5120,5120,5120,2010
20230802,160900,62295135,5120,5120,5120,5120,0
20230802,160800,62295135,5120,5120,5120,5120,0
20230802,160700,62295135,5120,5120,5120,5120,0
20230802,160600,62295135,5120,5120,5120,5120,0
20230802,160500,62295135,5120,5120,5120,5120,0
20230802,160400,62295135,5120,5120,5120,5120,0
20230802,160300,62295135,5120,5120,5120,5120,0
20230802,160200,62295135,5120,5120,5120,5120,0
20230802,160100,62295135,5120,5120,5120,5120,0
20230802,160000,62295135,5120,5120,5120,5120,0
20230802,155900,62295135,5120,5120,5120,5120,0
20230802,155800,62295135,5120,5120,5120,5120,0
20230802,155700,62295135,5120,5120,5120,5120,0
20230802,155600,62295135,5120,5120,5120,5120,0
20230802,155500,62295135,5120,5120,5120,5120,0
20230802,155400,62295135,5120,5120,5120,5120,0
20230802,155300,62295135,5120,5120,5120,5120,0
20230802,155200,62295135,5120,5120,5120,5120,0
20230802,155100,62295135,5120,5120,5120,5120,0
20230802,155000,62295135,5120,5120,5120,5120,0
20230802,154900,62295135,5120,5120,5120,5120,0
20230802,154800,62295135,5120,5120,5120,5120,0
20230802,154700,62295135,5120,5120,5120,5120,0
20230802,154600,62295135,5120,5120,5120,5120,0
20230802,154500,62295135,5120,5120,5120,5120,0
20230802,154400,62295135,5120,5120,5120,5120,0
20230802,154300,62295135,5120,5120,5120,5120,0
20230802,154200,62295135,5120,5120,5120,5120,0
20230802,154100,62295135,5120,5120,5120,5120,0
20230802,154000,62295135,5120,5120,5120,5120,2010
20230802,153900,62295135,5120,5120,5120,5120,0
20230802,153800,62295135,5120,5120,5120,5120,0
20230802,153700,62295135,5120,5120,5120,5120,0
20230802,153600,62295135,5120,5120,5120,5120,0
20230802,153500,62295135,5120,5120,5120,5120,0
20230802,153400,62295135,5120,5120,5120,5120,0
20230802,153300,62295135,5120,5120,5120,5120,0
20230802,153200,62295135,5120,5120,5120,5120,0
20230802,153100,62295135,5120,5120,5120,5120,0
20230802,153000,62295135,5120,5120,5120,5120,2010
20230802,152900,52003935,5090,5090,5090,5090,0
20230802,152800,52003935,5090,5090,5090,5090,0
20230802,152700,52003935,5090,5090,5090,5090,0
20230802,152600,52003935,5090,5090,5090,5090,0
20230802,152500,52003935,5090,5090,5090,5090,0
20230802,152400,52003935,5090,5090,5090,5090,0
20230802,152300,52003935,5090,5090,5090,5090,0
20230802,152200,52003935,5090,5090,5090,5090,0
20230802,152100,52003935,5090,5090,5090,5090,0
20230802,152000,52003935,5090,5090,5090,5090,0
20230802,151900,52003935,5090,5090,5090,5090,0
20230802,151800,52003935,5090,5090,5090,5090,0
20230802,151700,52003935,5090,5090,5090,5090,120
20230802,151600,51393135,5080,5080,5080,5080,316
20230802,151500,49787855,5080,5080,5080,5080,0
20230802,151400,49787855,5080,5080,5080,5070,569
20230802,151300,46900835,5080,5080,5080,5080,0
20230802,151200,46900835,5080,5080,5080,5080,0
20230802,151100,46900835,5080,5080,5080,5080,0
20230802,151000,46900835,5080,5080,5080,5080,74
20230802,150900,46524915,5080,5070,5080,5070,244
20230802,150800,45285405,5080,5080,5080,5080,0
20230802,150700,45285405,5080,5070,5080,5070,200
20230802,150600,44269495,5070,5070,5070,5070,21
20230802,150500,44163025,5070,5070,5070,5070,0
20230802,150400,44163025,5070,5070,5070,5070,0
20230802,150300,44163025,5070,5070,5070,5070,152
20230802,150200,43392385,5070,5070,5070,5070,0
20230802,150100,43392385,5070,5070,5070,5070,0
20230802,150000,43392385,5070,5070,5070,5070,0
20230802,145900,43392385,5070,5070,5070,5070,0
20230802,145800,43392385,5070,5070,5070,5070,0
20230802,145700,43392385,5070,5070,5070,5070,0
20230802,145600,43392385,5070,5070,5070,5070,0
20230802,145500,43392385,5070,5070,5070,5070,5
20230802,145400,43367035,5070,5070,5070,5070,0
20230802,145300,43367035,5070,5070,5070,5070,0
20230802,145200,43367035,5070,5080,5080,5070,116
20230802,145100,42778875,5070,5070,5070,5070,4
20230802,145000,42758595,5080,5080,5080,5080,0
20230802,144900,42758595,5080,5080,5080,5080,25
20230802,144800,42631595,5070,5070,5070,5070,558
20230802,144700,39802535,5070,5070,5070,5070,0
20230802,144600,39802535,5070,5070,5070,5070,0
20230802,144500,39802535,5070,5070,5070,5070,204
20230802,144400,38768255,5060,5060,5060,5060,0
20230802,144300,38768255,5060,5060,5060,5060,294
20230802,144200,37280615,5060,5060,5060,5060,100
20230802,144100,36774615,5060,5050,5060,5050,430
20230802,144000,34602915,5050,5050,5050,5050,0
20230802,143900,34602915,5050,5050,5050,5050,0
20230802,143800,34602915,5050,5050,5050,5050,0
20230802,143700,34602915,5050,5050,5050,5050,100
20230802,143600,34097915,5050,5050,5050,5050,0
20230802,143500,34097915,5050,5050,5050,5050,130
20230802,143400,33441415,5040,5040,5040,5040,106
20230802,143300,32907175,5050,5050,5050,5050,0
20230802,143200,32907175,5050,5050,5050,5050,0
20230802,143100,32907175,5050,5050,5050,5050,0
20230802,143000,32907175,5050,5050,5050,5050,5
20230802,142900,32881925,5040,5040,5040,5040,0
20230802,142800,32881925,5040,5040,5040,5040,0
20230802,142700,32881925,5040,5040,5040,5040,0
20230802,142600,32881925,5040,5040,5040,5040,0
20230802,142500,32881925,5040,5040,5040,5040,0
20230802,142400,32881925,5040,5040,5040,5040,0
20230802,142300,32881925,5040,5040,5040,5040,0
20230802,142200,32881925,5040,5040,5040,5040,0
20230802,142100,32881925,5040,5040,5040,5040,0
20230802,142000,32881925,5040,5040,5040,5040,248
20230802,141900,31632005,5040,5040,5040,5040,5
20230802,141800,31606805,5030,5030,5030,5030,0
20230802,141700,31606805,5030,5030,5030,5030,0
20230802,141600,31606805,5030,5030,5030,5030,1
20230802,141500,31601775,5040,5040,5040,5040,0
20230802,141400,31601775,5040,5040,5040,5040,0
20230802,141300,31601775,5040,5040,5040,5040,5
20230802,141200,31576575,5040,5040,5040,5040,0
20230802,141100,31576575,5040,5040,5040,5040,0
20230802,141000,31576575,5040,5040,5040,5040,0
20230802,140900,31576575,5040,5040,5040,5040,0
20230802,140800,31576575,5040,5040,5040,5040,0
20230802,140700,31576575,5040,5040,5040,5040,0
20230802,140600,31576575,5040,5040,5040,5040,0
20230802,140500,31576575,5040,5040,5040,5040,0
20230802,140400,31576575,5040,5040,5040,5040,0
20230802,140300,31576575,5040,5040,5040,5040,0
20230802,140200,31576575,5040,5040,5040,5040,0
20230802,140100,31576575,5040,5040,5040,5040,0
20230802,140000,31576575,5040,5040,5040,5040,0
20230802,135900,31576575,5040,5040,5040,5040,0
20230802,135800,31576575,5040,5040,5040,5040,0
20230802,135700,31576575,5040,5040,5040,5040,1
20230802,135600,31571535,5030,5030,5030,5030,0
20230802,135500,31571535,5030,5030,5030,5030,0
20230802,135400,31571535,5030,5030,5030,5030,0
20230802,135300,31571535,5030,5030,5030,5030,48
20230802,135200,31330095,5020,5020,5020,5020,15
20230802,135100,31254795,5030,5030,5030,5030,0
20230802,135000,31254795,5030,5020,5030,5020,178
20230802,134900,30361215,5030,5030,5030,5030,0
20230802,134800,30361215,5030,5030,5030,5030,0
20230802,134700,30361215,5030,5030,5030,5030,50
20230802,134600,30109715,5040,5040,5040,5040,0
20230802,134500,30109715,5040,5040,5040,5040,0
20230802,134400,30109715,5040,5040,5040,5040,0
20230802,134300,30109715,5040,5040,5040,5040,2
20230802,134200,30099635,5030,5030,5030,5030,0
20230802,134100,30099635,5030,5030,5030,5030,0
20230802,134000,30099635,5030,5030,5030,5030,963
20230802,133900,25255745,5050,5050,5050,5050,0
20230802,133800,25255745,5050,5050,5050,5050,0
20230802,133700,25255745,5050,5050,5050,5050,0
20230802,133600,25255745,5050,5050,5050,5050,0
20230802,133500,25255745,5050,5050,5050,5050,0
20230802,133400,25255745,5050,5050,5050,5050,0
20230802,133300,25255745,5050,5050,5050,5050,0
20230802,133200,25255745,5050,5050,5050,5050,0
20230802,133100,25255745,5050,5050,5050,5050,0
20230802,133000,25255745,5050,5050,5050,5050,0
20230802,132900,25255745,5050,5050,5050,5050,0
20230802,132800,25255745,5050,5050,5050,5050,0
20230802,132700,25255745,5050,5050,5050,5050,0
20230802,132600,25255745,5050,5050,5050,5050,0
20230802,132500,25255745,5050,5050,5050,5050,0
20230802,132400,25255745,5050,5050,5050,5050,0
20230802,132300,25255745,5050,5050,5050,5050,0
20230802,132200,25255745,5050,5050,5050,5050,0
20230802,132100,25255745,5050,5050,5050,5050,0
20230802,132000,25255745,5050,5050,5050,5050,0
20230802,131900,25255745,5050,5050,5050,5050,0
20230802,131800,25255745,5050,5050,5050,5050,1
20230802,131700,25250695,5050,5050,5050,5050,1
20230802,131600,25245645,5050,5050,5050,5050,0
20230802,131500,25245645,5050,5050,5050,5050,0
20230802,131400,25245645,5050,5050,5050,5050,0
20230802,131300,25245645,5050,5050,5050,5050,0
20230802,131200,25245645,5050,5050,5050,5050,0
20230802,131100,25245645,5050,5050,5050,5050,0
20230802,131000,25245645,5050,5050,5050,5050,0
20230802,130900,25245645,5050,5050,5050,5050,0
20230802,130800,25245645,5050,5050,5050,5050,0
20230802,130700,25245645,5050,5050,5050,5050,0
20230802,130600,25245645,5050,5050,5050,5050,0
20230802,130500,25245645,5050,5050,5050,5050,0
20230802,130400,25245645,5050,5050,5050,5050,0
20230802,130300,25245645,5050,5050,5050,5050,0
20230802,130200,25245645,5050,5050,5050,5050,0
20230802,130100,25245645,5050,5050,5050,5050,0
20230802,130000,25245645,5050,5050,5050,5050,0
20230802,125900,25245645,5050,5050,5050,5050,0
20230802,125800,25245645,5050,5050,5050,5050,0
20230802,125700,25245645,5050,5050,5050,5050,0
20230802,125600,25245645,5050,5050,5050,5050,5
20230802,125500,25220395,5040,5040,5040,5040,0
20230802,125400,25220395,5040,5040,5040,5040,0
20230802,125300,25220395,5040,5040,5040,5040,0
20230802,125200,25220395,5040,5040,5040,5040,0
20230802,125100,25220395,5040,5040,5040,5040,218
20230802,125000,24121675,5040,5040,5040,5040,0
20230802,124900,24121675,5040,5040,5040,5040,0
20230802,124800,24121675,5040,5040,5040,5040,152
20230802,124700,23355595,5040,5040,5040,5040,0
20230802,124600,23355595,5040,5040,5040,5040,0
20230802,124500,23355595,5040,5040,5040,5040,0
20230802,124400,23355595,5040,5040,5040,5040,0
20230802,124300,23355595,5040,5040,5040,5040,0
20230802,124200,23355595,5040,5040,5040,5040,0
20230802,124100,23355595,5040,5040,5040,5040,0
20230802,124000,23355595,5040,5040,5040,5040,0
20230802,123900,23355595,5040,5040,5040,5040,0
20230802,123800,23355595,5040,5040,5040,5040,0
20230802,123700,23355595,5040,5040,5040,5040,0
20230802,123600,23355595,5040,5040,5040,5040,0
20230802,123500,23355595,5040,5040,5040,5040,0
20230802,123400,23355595,5040,5040,5040,5040,1
20230802,123300,23350555,5040,5040,5040,5040,0
20230802,123200,23350555,5040,5040,5040,5040,0
20230802,123100,23350555,5040,5040,5040,5040,0
20230802,123000,23350555,5040,5040,5040,5040,0
20230802,122900,23350555,5040,5040,5040,5040,0
20230802,122800,23350555,5040,5040,5040,5040,0
20230802,122700,23350555,5040,5020,5040,5020,2
20230802,122600,23340495,5040,5040,5040,5040,0
20230802,122500,23340495,5040,5040,5040,5040,1
20230802,122400,23335455,5010,5010,5010,5010,0
20230802,122300,23335455,5010,5010,5010,5010,0
20230802,122200,23335455,5010,5010,5010,5010,0
20230802,122100,23335455,5010,5010,5010,5010,2
20230802,122000,23325435,5010,5010,5010,5010,3
20230802,121900,23310405,5010,5010,5010,5010,7
20230802,121800,23275335,5010,5000,5010,5000,2
20230802,121700,23265325,5000,5000,5000,5000,3
20230802,121600,23250325,5030,5030,5030,5030,0
20230802,121500,23250325,5030,5030,5030,5030,0
20230802,121400,23250325,5030,5030,5030,5030,0
20230802,121300,23250325,5030,5030,5030,5030,0
20230802,121200,23250325,5030,5030,5030,5030,0
20230802,121100,23250325,5030,5020,5030,5020,2
20230802,121000,23240275,5020,5020,5020,5020,0
20230802,120900,23240275,5020,5020,5020,5020,0
20230802,120800,23240275,5020,5020,5020,5020,0
20230802,120700,23240275,5020,5020,5020,5020,0
20230802,120600,23240275,5020,5020,5020,5020,0
20230802,120500,23240275,5020,5010,5020,5010,236
20230802,120400,22055565,5040,5040,5040,5040,0
20230802,120300,22055565,5040,5040,5040,5040,0
20230802,120200,22055565,5040,5040,5040,5040,0
20230802,120100,22055565,5040,5040,5040,5040,0
20230802,120000,22055565,5040,5040,5040,5040,0
20230802,115900,22055565,5040,5040,5040,5040,0
20230802,115800,22055565,5040,5040,5040,5040,0
20230802,115700,22055565,5040,5040,5040,5040,0
20230802,115600,22055565,5040,5040,5040,5040,0
20230802,115500,22055565,5040,5040,5040,5040,0
20230802,115400,22055565,5040,5040,5040,5040,0
20230802,115300,22055565,5040,5000,5040,5000,378
20230802,115200,20165465,4990,4990,4990,4990,0
20230802,115100,20165465,4990,4990,4990,4990,0
20230802,115000,20165465,4990,4990,4990,4990,0
20230802,114900,20165465,4990,5010,5010,4990,700
20230802,114800,16668975,5030,5030,5030,5030,0
20230802,114700,16668975,5030,5030,5030,5030,0
20230802,114600,16668975,5030,5030,5030,5030,0
20230802,114500,16668975,5030,5030,5030,5030,0
20230802,114400,16668975,5030,5030,5030,5030,1
20230802,114300,16663945,5010,5010,5010,5010,1
20230802,114200,16658935,5040,5040,5040,5040,0
20230802,114100,16658935,5040,5040,5040,5040,0
20230802,114000,16658935,5040,5040,5040,5040,0
20230802,113900,16658935,5040,5040,5040,5040,0
20230802,113800,16658935,5040,5040,5040,5040,0
20230802,113700,16658935,5040,5040,5040,5040,0
20230802,113600,16658935,5040,5040,5040,5040,0
20230802,113500,16658935,5040,5040,5040,5040,0
20230802,113400,16658935,5040,5040,5040,5040,0
20230802,113300,16658935,5040,5040,5040,5040,0
20230802,113200,16658935,5040,5020,5040,5020,14
20230802,113100,16588625,5020,5020,5020,5020,0
20230802,113000,16588625,5020,5020,5020,5020,0
20230802,112900,16588625,5020,5020,5020,5020,0
20230802,112800,16588625,5020,5020,5020,5020,0
20230802,112700,16588625,5020,5020,5020,5020,0
20230802,112600,16588625,5020,5020,5020,5020,313
20230802,112500,15017365,5020,5020,5020,5020,1
20230802,112400,15012345,5020,5020,5020,5020,54
20230802,112300,14741265,5030,5030,5030,5030,0
20230802,112200,14741265,5030,5030,5030,5030,0
20230802,112100,14741265,5030,5030,5030,5030,10
20230802,112000,14690965,5040,5040,5040,5040,2
20230802,111900,14680885,5020,5020,5020,5020,0
20230802,111800,14680885,5020,5020,5020,5020,0
20230802,111700,14680885,5020,5020,5020,5020,0
20230802,111600,14680885,5020,5020,5020,5020,3
20230802,111500,14665825,5040,5040,5040,5040,0
20230802,111400,14665825,5040,5040,5040,5040,0
20230802,111300,14665825,5040,5040,5040,5040,0
20230802,111200,14665825,5040,5040,5040,5040,0
20230802,111100,14665825,5040,5040,5040,5040,0
20230802,111000,14665825,5040,5040,5040,5040,0
20230802,110900,14665825,5040,5040,5040,5040,0
20230802,110800,14665825,5040,5040,5040,5040,0
20230802,110700,14665825,5040,5040,5040,5040,0
20230802,110600,14665825,5040,5040,5040,5040,0
20230802,110500,14665825,5040,5040,5040,5040,0
20230802,110400,14665825,5040,5040,5040,5040,0
20230802,110300,14665825,5040,5040,5040,5040,0
20230802,110200,14665825,5040,5040,5040,5040,0
20230802,110100,14665825,5040,5040,5040,5040,0
20230802,110000,14665825,5040,5040,5040,5040,0
20230802,105900,14665825,5040,5040,5040,5040,0
20230802,105800,14665825,5040,5040,5040,5040,19
20230802,105700,14570065,5050,5050,5050,5050,0
20230802,105600,14570065,5050,5050,5050,5050,0
20230802,105500,14570065,5050,5050,5050,5050,1
20230802,105400,14565015,5050,5050,5050,5050,0
20230802,105300,14565015,5050,5050,5050,5050,0
20230802,105200,14565015,5050,5040,5050,5040,29
20230802,105100,14418585,5040,5040,5040,5040,0
20230802,105000,14418585,5040,5040,5040,5040,1
20230802,104900,14413545,5020,5020,5020,5020,0
20230802,104800,14413545,5020,5020,5020,5020,0
20230802,104700,14413545,5020,5020,5020,5020,1
20230802,104600,14408525,5020,5020,5020,5020,106
20230802,104500,13876405,5030,5030,5030,5030,22
20230802,104400,13765745,5030,5030,5030,5030,0
20230802,104300,13765745,5030,5030,5030,5030,0
20230802,104200,13765745,5030,5030,5030,5030,0
20230802,104100,13765745,5030,5030,5030,5030,46
20230802,104000,13534365,5040,5040,5040,5040,0
20230802,103900,13534365,5040,5040,5040,5040,0
20230802,103800,13534365,5040,5040,5040,5040,0
20230802,103700,13534365,5040,5040,5040,5040,0
20230802,103600,13534365,5040,5040,5040,5040,0
20230802,103500,13534365,5040,5040,5040,5040,5
20230802,103400,13509165,5040,5040,5040,5040,2
20230802,103300,13499085,5030,5030,5030,5030,69
20230802,103200,13152015,5040,5040,5040,5040,0
20230802,103100,13152015,5040,5040,5040,5040,0
20230802,103000,13152015,5040,5040,5040,5040,0
20230802,102900,13152015,5040,5040,5040,5040,0
20230802,102800,13152015,5040,5040,5040,5040,6
20230802,102700,13121775,5040,5040,5040,5040,0
20230802,102600,13121775,5040,5040,5040,5040,15
20230802,102500,13046175,5040,5040,5040,5040,0
20230802,102400,13046175,5040,5040,5040,5040,0
20230802,102300,13046175,5040,5040,5040,5040,0
20230802,102200,13046175,5040,5040,5040,5040,0
20230802,102100,13046175,5040,5040,5040,5040,210
20230802,102000,11987775,5040,5040,5040,5040,0
20230802,101900,11987775,5040,5040,5040,5040,3
20230802,101800,11972655,5040,5040,5040,5040,0
20230802,101700,11972655,5040,5040,5040,5040,4
20230802,101600,11952495,5050,5050,5050,5050,0
20230802,101500,11952495,5050,5050,5050,5050,0
20230802,101400,11952495,5050,5050,5050,5050,0
20230802,101300,11952495,5050,5050,5050,5050,0
20230802,101200,11952495,5050,5050,5050,5050,0
20230802,101100,11952495,5050,5050,5050,5050,0
20230802,101000,11952495,5050,5050,5050,5050,0
20230802,100900,11952495,5050,5050,5050,5050,0
20230802,100800,11952495,5050,5050,5050,5050,0
20230802,100700,11952495,5050,5050,5050,5050,0
20230802,100600,11952495,5050,5050,5050,5050,0
20230802,100500,11952495,5050,5050,5050,5050,0
20230802,100400,11952495,5050,5050,5050,5050,0
20230802,100300,11952495,5050,5050,5050,5050,2
20230802,100200,11942395,5050,5050,5050,5050,0
20230802,100100,11942395,5050,5050,5050,5050,0
20230802,100000,11942395,5050,5050,5050,5050,0
20230802,095900,11942395,5050,5050,5050,5050,0
20230802,095800,11942395,5050,5050,5050,5050,5
20230802,095700,11917145,5040,5070,5070,5040,596
20230802,095600,8910025,5070,5070,5070,5070,1
20230802,095500,8904955,5070,5070,5070,5070,2
20230802,095400,8894815,5090,5080,5090,5080,596
20230802,095300,5861315,5080,5050,5080,5050,249
20230802,095200,4603695,5050,5050,5050,5050,0
20230802,095100,4603695,5050,5050,5050,5050,4
20230802,095000,4583495,5050,5050,5050,5050,0
20230802,094900,4583495,5050,5050,5050,5050,0
20230802,094800,4583495,5050,5050,5050,5050,1
20230802,094700,4578445,5050,5050,5050,5050,25
20230802,094600,4452195,5040,5040,5040,5040,39
20230802,094500,4255635,5040,5040,5040,5040,30
20230802,094400,4104435,5040,5040,5040,5040,0
20230802,094300,4104435,5040,5040,5040,5040,0
20230802,094200,4104435,5040,5040,5040,5040,0
20230802,094100,4104435,5040,5040,5040,5040,2
20230802,094000,4094355,5040,5040,5040,5040,0
20230802,093900,4094355,5040,5040,5040,5040,0
20230802,093800,4094355,5040,5040,5040,5040,0
20230802,093700,4094355,5040,5040,5040,5040,0
20230802,093600,4094355,5040,5040,5040,5040,2
20230802,093500,4084275,5050,5050,5050,5050,0
20230802,093400,4084275,5050,5040,5050,5040,5
20230802,093300,4059035,5020,5030,5030,5020,14
20230802,093200,3988745,5020,5020,5020,5020,0
20230802,093100,3988745,5020,5020,5020,5020,0
20230802,093000,3988745,5020,5020,5020,5020,0
20230802,092900,3988745,5020,5020,5020,5020,0
20230802,092800,3988745,5020,5020,5020,5020,0
20230802,092700,3988745,5020,5020,5020,5020,0
20230802,092600,3988745,5020,5040,5040,5020,20
20230802,092500,3888065,5040,5040,5040,5040,0
20230802,092400,3888065,5040,5040,5040,5040,62
20230802,092300,3575585,5040,5040,5040,5040,0
20230802,092200,3575585,5040,5040,5040,5040,0
20230802,092100,3575585,5040,5040,5040,5040,0
20230802,092000,3575585,5040,5040,5040,5040,0
20230802,091900,3575585,5040,5040,5040,5040,0
20230802,091800,3575585,5040,5040,5040,5040,0
20230802,091700,3575585,5040,5040,5040,5040,0
20230802,091600,3575585,5040,5040,5040,5040,0
20230802,091500,3575585,5040,5040,5040,5040,0
20230802,091400,3575585,5040,5040,5040,5040,0
20230802,091300,3575585,5040,5050,5050,5040,161
20230802,091200,2764125,5050,5050,5050,5050,34
20230802,091100,2592425,5050,5050,5050,5050,0
20230802,091000,2592425,5050,5050,5050,5050,0
20230802,090900,2592425,5050,5050,5050,5050,0
20230802,090800,2592425,5050,5050,5050,5050,0
20230802,090700,2592425,5050,5050,5050,5050,4
20230802,090600,2572225,5070,5070,5070,5070,0
20230802,090500,2572225,5070,5050,5070,5050,10
20230802,090400,2521575,5050,5050,5050,5050,0
20230802,090300,2521575,5050,5040,5050,5040,8
20230802,090200,2481225,5060,5040,5100,4995,419
20230802,090100,366350,5030,5020,5030,5000,53
20230802,090000,101000,5050,5050,5050,5050,20