KissMeData/014570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185500,59958460,6290,6290,6290,6290,7
20230802,185400,59958460,6290,6290,6290,6290,0
20230802,185300,59958460,6290,6290,6290,6290,0
20230802,185200,59958460,6290,6290,6290,6290,0
20230802,185100,59958460,6290,6290,6290,6290,0
20230802,185000,59958460,6290,6290,6290,6290,0
20230802,184900,59958460,6290,6290,6290,6290,0
20230802,184800,59958460,6290,6290,6290,6290,0
20230802,184700,59958460,6290,6290,6290,6290,0
20230802,184600,59958460,6290,6290,6290,6290,0
20230802,184500,59958460,6290,6290,6290,6290,0
20230802,184400,59958460,6290,6290,6290,6290,0
20230802,184300,59958460,6290,6290,6290,6290,0
20230802,184200,59958460,6290,6290,6290,6290,0
20230802,184100,59958460,6290,6290,6290,6290,0
20230802,184000,59958460,6290,6290,6290,6290,0
20230802,183900,59958460,6290,6290,6290,6290,0
20230802,183800,59958460,6290,6290,6290,6290,0
20230802,183700,59958460,6290,6290,6290,6290,0
20230802,183600,59958460,6290,6290,6290,6290,0
20230802,183500,59958460,6290,6290,6290,6290,0
20230802,183400,59958460,6290,6290,6290,6290,0
20230802,183300,59958460,6290,6290,6290,6290,0
20230802,183200,59958460,6290,6290,6290,6290,0
20230802,183100,59958460,6290,6290,6290,6290,0
20230802,183000,59958460,6290,6290,6290,6290,0
20230802,182900,59958460,6290,6290,6290,6290,0
20230802,182800,59958460,6290,6290,6290,6290,0
20230802,182700,59958460,6290,6290,6290,6290,0
20230802,182600,59958460,6290,6290,6290,6290,0
20230802,182500,59958460,6290,6290,6290,6290,7
20230802,182400,59958460,6290,6290,6290,6290,0
20230802,182300,59958460,6290,6290,6290,6290,0
20230802,182200,59958460,6290,6290,6290,6290,0
20230802,182100,59958460,6290,6290,6290,6290,0
20230802,182000,59958460,6290,6290,6290,6290,0
20230802,181900,59958460,6290,6290,6290,6290,0
20230802,181800,59958460,6290,6290,6290,6290,0
20230802,181700,59958460,6290,6290,6290,6290,0
20230802,181600,59958460,6290,6290,6290,6290,0
20230802,181500,59958460,6290,6290,6290,6290,0
20230802,181400,59958460,6290,6290,6290,6290,0
20230802,181300,59958460,6290,6290,6290,6290,0
20230802,181200,59958460,6290,6290,6290,6290,0
20230802,181100,59958460,6290,6290,6290,6290,0
20230802,181000,59958460,6290,6290,6290,6290,0
20230802,180900,59958460,6290,6290,6290,6290,0
20230802,180800,59958460,6290,6290,6290,6290,0
20230802,180700,59958460,6290,6290,6290,6290,0
20230802,180600,59958460,6290,6290,6290,6290,0
20230802,180500,59958460,6290,6290,6290,6290,0
20230802,180400,59958460,6290,6290,6290,6290,0
20230802,180300,59958460,6290,6290,6290,6290,0
20230802,180200,59958460,6290,6290,6290,6290,0
20230802,180100,59958460,6290,6290,6290,6290,0
20230802,180000,59958460,6290,6290,6290,6290,0
20230802,175900,59958460,6290,6290,6290,6290,0
20230802,175800,59958460,6290,6290,6290,6290,0
20230802,175700,59958460,6290,6290,6290,6290,0
20230802,175600,59958460,6290,6290,6290,6290,0
20230802,175500,59958460,6290,6290,6290,6290,7
20230802,175400,59958460,6290,6290,6290,6290,0
20230802,175300,59958460,6290,6290,6290,6290,0
20230802,175200,59958460,6290,6290,6290,6290,0
20230802,175100,59958460,6290,6290,6290,6290,0
20230802,175000,59958460,6290,6290,6290,6290,0
20230802,174900,59958460,6290,6290,6290,6290,0
20230802,174800,59958460,6290,6290,6290,6290,0
20230802,174700,59958460,6290,6290,6290,6290,0
20230802,174600,59958460,6290,6290,6290,6290,0
20230802,174500,59958460,6290,6290,6290,6290,0
20230802,174400,59958460,6290,6290,6290,6290,0
20230802,174300,59958460,6290,6290,6290,6290,0
20230802,174200,59958460,6290,6290,6290,6290,0
20230802,174100,59958460,6290,6290,6290,6290,0
20230802,174000,59958460,6290,6290,6290,6290,0
20230802,173900,59958460,6290,6290,6290,6290,0
20230802,173800,59958460,6290,6290,6290,6290,0
20230802,173700,59958460,6290,6290,6290,6290,0
20230802,173600,59958460,6290,6290,6290,6290,0
20230802,173500,59958460,6290,6290,6290,6290,0
20230802,173400,59958460,6290,6290,6290,6290,0
20230802,173300,59958460,6290,6290,6290,6290,0
20230802,173200,59958460,6290,6290,6290,6290,0
20230802,173100,59958460,6290,6290,6290,6290,0
20230802,173000,59958460,6290,6290,6290,6290,0
20230802,172900,59958460,6290,6290,6290,6290,0
20230802,172800,59958460,6290,6290,6290,6290,0
20230802,172700,59958460,6290,6290,6290,6290,0
20230802,172600,59958460,6290,6290,6290,6290,0
20230802,172500,59958460,6290,6290,6290,6290,7
20230802,172400,59958460,6290,6290,6290,6290,0
20230802,172300,59958460,6290,6290,6290,6290,0
20230802,172200,59958460,6290,6290,6290,6290,0
20230802,172100,59958460,6290,6290,6290,6290,0
20230802,172000,59958460,6290,6290,6290,6290,0
20230802,171900,59958460,6290,6290,6290,6290,0
20230802,171800,59958460,6290,6290,6290,6290,0
20230802,171700,59958460,6290,6290,6290,6290,0
20230802,171600,59958460,6290,6290,6290,6290,0
20230802,171500,59958460,6290,6290,6290,6290,0
20230802,171400,59958460,6290,6290,6290,6290,0
20230802,171300,59958460,6290,6290,6290,6290,0
20230802,171200,59958460,6290,6290,6290,6290,0
20230802,171100,59958460,6290,6290,6290,6290,0
20230802,171000,59958460,6290,6290,6290,6290,0
20230802,170900,59958460,6290,6290,6290,6290,0
20230802,170800,59958460,6290,6290,6290,6290,0
20230802,170700,59958460,6290,6290,6290,6290,0
20230802,170600,59958460,6290,6290,6290,6290,0
20230802,170500,59958460,6290,6290,6290,6290,0
20230802,170400,59958460,6290,6290,6290,6290,0
20230802,170300,59958460,6290,6290,6290,6290,0
20230802,170200,59958460,6290,6290,6290,6290,0
20230802,170100,59958460,6290,6290,6290,6290,0
20230802,170000,59958460,6290,6290,6290,6290,0
20230802,165900,59958460,6290,6290,6290,6290,0
20230802,165800,59958460,6290,6290,6290,6290,0
20230802,165700,59958460,6290,6290,6290,6290,0
20230802,165600,59958460,6290,6290,6290,6290,0
20230802,165500,59958460,6290,6290,6290,6290,7
20230802,165400,59958460,6290,6290,6290,6290,0
20230802,165300,59958460,6290,6290,6290,6290,0
20230802,165200,59958460,6290,6290,6290,6290,0
20230802,165100,59958460,6290,6290,6290,6290,0
20230802,165000,59958460,6290,6290,6290,6290,0
20230802,164900,59958460,6290,6290,6290,6290,0
20230802,164800,59958460,6290,6290,6290,6290,0
20230802,164700,59958460,6290,6290,6290,6290,0
20230802,164600,59958460,6290,6290,6290,6290,0
20230802,164500,59958460,6290,6290,6290,6290,0
20230802,164400,59958460,6290,6290,6290,6290,0
20230802,164300,59958460,6290,6290,6290,6290,0
20230802,164200,59958460,6290,6290,6290,6290,0
20230802,164100,59958460,6290,6290,6290,6290,0
20230802,164000,59958460,6290,6290,6290,6290,0
20230802,163900,59958460,6290,6290,6290,6290,0
20230802,163800,59958460,6290,6290,6290,6290,0
20230802,163700,59958460,6290,6290,6290,6290,0
20230802,163600,59958460,6290,6290,6290,6290,0
20230802,163500,59958460,6290,6290,6290,6290,0
20230802,163400,59958460,6290,6290,6290,6290,0
20230802,163300,59958460,6290,6290,6290,6290,0
20230802,163200,59958460,6290,6290,6290,6290,0
20230802,163100,59958460,6290,6290,6290,6290,0
20230802,163000,59958460,6290,6290,6290,6290,0
20230802,162900,59958460,6290,6290,6290,6290,0
20230802,162800,59958460,6290,6290,6290,6290,0
20230802,162700,59958460,6290,6290,6290,6290,0
20230802,162600,59958460,6290,6290,6290,6290,0
20230802,162500,59958460,6290,6290,6290,6290,7
20230802,162400,59958460,6290,6290,6290,6290,0
20230802,162300,59958460,6290,6290,6290,6290,0
20230802,162200,59958460,6290,6290,6290,6290,0
20230802,162100,59958460,6290,6290,6290,6290,0
20230802,162000,59958460,6290,6290,6290,6290,0
20230802,161900,59958460,6290,6290,6290,6290,0
20230802,161800,59958460,6290,6290,6290,6290,0
20230802,161700,59958460,6290,6290,6290,6290,0
20230802,161600,59958460,6290,6290,6290,6290,0
20230802,161500,59958460,6290,6290,6290,6290,0
20230802,161400,59958460,6290,6290,6290,6290,0
20230802,161300,59958460,6290,6290,6290,6290,0
20230802,161200,59958460,6290,6290,6290,6290,0
20230802,161100,59958460,6290,6290,6290,6290,0
20230802,161000,59958460,6290,6290,6290,6290,0
20230802,160900,59958460,6290,6290,6290,6290,0
20230802,160800,59958460,6290,6290,6290,6290,0
20230802,160700,59958460,6290,6290,6290,6290,0
20230802,160600,59958460,6290,6290,6290,6290,0
20230802,160500,59958460,6290,6290,6290,6290,0
20230802,160400,59958460,6290,6290,6290,6290,0
20230802,160300,59958460,6290,6290,6290,6290,0
20230802,160200,59958460,6290,6290,6290,6290,0
20230802,160100,59958460,6290,6290,6290,6290,0
20230802,160000,59958460,6290,6290,6290,6290,0
20230802,155900,59958460,6290,6290,6290,6290,0
20230802,155800,59958460,6290,6290,6290,6290,0
20230802,155700,59958460,6290,6290,6290,6290,0
20230802,155600,59958460,6290,6290,6290,6290,0
20230802,155500,59958460,6290,6290,6290,6290,7
20230802,155400,59958460,6290,6290,6290,6290,0
20230802,155300,59958460,6290,6290,6290,6290,0
20230802,155200,59958460,6290,6290,6290,6290,0
20230802,155100,59958460,6290,6290,6290,6290,0
20230802,155000,59958460,6290,6290,6290,6290,0
20230802,154900,59958460,6290,6290,6290,6290,0
20230802,154800,59958460,6290,6290,6290,6290,0
20230802,154700,59958460,6290,6290,6290,6290,0
20230802,154600,59958460,6290,6290,6290,6290,0
20230802,154500,59958460,6290,6290,6290,6290,0
20230802,154400,59958460,6290,6290,6290,6290,0
20230802,154300,59958460,6290,6290,6290,6290,0
20230802,154200,59958460,6290,6290,6290,6290,0
20230802,154100,59958460,6290,6290,6290,6290,0
20230802,154000,59958460,6290,6290,6290,6290,0
20230802,153900,59958460,6290,6290,6290,6290,0
20230802,153800,59958460,6290,6290,6290,6290,0
20230802,153700,59958460,6290,6290,6290,6290,0
20230802,153600,59958460,6290,6290,6290,6290,0
20230802,153500,59958460,6290,6290,6290,6290,0
20230802,153400,59958460,6290,6290,6290,6290,0
20230802,153300,59958460,6290,6290,6290,6290,0
20230802,153200,59958460,6290,6290,6290,6290,0
20230802,153100,59958460,6290,6290,6290,6290,0
20230802,153000,59958460,6290,6290,6290,6290,7
20230802,152900,59914430,6290,6290,6290,6290,0
20230802,152800,59914430,6290,6290,6290,6290,0
20230802,152700,59914430,6290,6290,6290,6290,0
20230802,152600,59914430,6290,6290,6290,6290,0
20230802,152500,59914430,6290,6290,6290,6290,0
20230802,152400,59914430,6290,6290,6290,6290,0
20230802,152300,59914430,6290,6290,6290,6290,0
20230802,152200,59914430,6290,6290,6290,6290,0
20230802,152100,59914430,6290,6290,6290,6290,0
20230802,152000,59914430,6290,6290,6290,6290,0
20230802,151900,59914430,6290,6290,6290,6290,2
20230802,151800,59901850,6270,6270,6270,6270,0
20230802,151700,59901850,6270,6270,6270,6270,20
20230802,151600,59776450,6270,6270,6270,6270,0
20230802,151500,59776450,6270,6270,6270,6270,0
20230802,151400,59776450,6270,6270,6270,6270,22
20230802,151300,59638510,6270,6270,6270,6270,150
20230802,151200,58698010,6280,6280,6280,6280,0
20230802,151100,58698010,6280,6280,6280,6280,9
20230802,151000,58641490,6280,6270,6280,6270,98
20230802,150900,58026990,6270,6270,6270,6270,0
20230802,150800,58026990,6270,6270,6270,6270,0
20230802,150700,58026990,6270,6270,6270,6270,0
20230802,150600,58026990,6270,6270,6270,6270,0
20230802,150500,58026990,6270,6260,6270,6260,48
20230802,150400,57726500,6230,6240,6240,6230,200
20230802,150300,56480420,6230,6230,6230,6230,200
20230802,150200,55234420,6230,6230,6230,6230,0
20230802,150100,55234420,6230,6230,6230,6230,0
20230802,150000,55234420,6230,6230,6230,6230,0
20230802,145900,55234420,6230,6230,6230,6230,0
20230802,145800,55234420,6230,6230,6230,6230,0
20230802,145700,55234420,6230,6230,6230,6230,0
20230802,145600,55234420,6230,6230,6230,6230,152
20230802,145500,54287460,6250,6250,6250,6250,0
20230802,145400,54287460,6250,6260,6260,6250,52
20230802,145300,53962430,6270,6270,6270,6270,0
20230802,145200,53962430,6270,6270,6270,6270,0
20230802,145100,53962430,6270,6270,6270,6270,100
20230802,145000,53335430,6260,6260,6260,6260,97
20230802,144900,52728210,6260,6260,6260,6260,0
20230802,144800,52728210,6260,6260,6260,6260,3
20230802,144700,52709430,6260,6260,6260,6260,0
20230802,144600,52709430,6260,6260,6260,6260,0
20230802,144500,52709430,6260,6260,6260,6260,0
20230802,144400,52709430,6260,6270,6270,6260,97
20230802,144300,52102200,6260,6260,6260,6260,4
20230802,144200,52077160,6250,6250,6250,6250,0
20230802,144100,52077160,6250,6250,6250,6250,0
20230802,144000,52077160,6250,6250,6250,6250,4
20230802,143900,52052160,6280,6280,6280,6200,3268
20230802,143800,31667680,6290,6290,6290,6290,0
20230802,143700,31667680,6290,6290,6290,6290,0
20230802,143600,31667680,6290,6290,6290,6290,1
20230802,143500,31661390,6290,6290,6290,6290,0
20230802,143400,31661390,6290,6290,6290,6290,0
20230802,143300,31661390,6290,6290,6290,6290,0
20230802,143200,31661390,6290,6290,6290,6290,0
20230802,143100,31661390,6290,6290,6290,6290,0
20230802,143000,31661390,6290,6290,6290,6290,0
20230802,142900,31661390,6290,6290,6290,6290,0
20230802,142800,31661390,6290,6290,6290,6290,1
20230802,142700,31655100,6270,6270,6270,6270,0
20230802,142600,31655100,6270,6270,6270,6270,0
20230802,142500,31655100,6270,6270,6270,6270,0
20230802,142400,31655100,6270,6270,6270,6270,0
20230802,142300,31655100,6270,6270,6270,6270,119
20230802,142200,30908970,6270,6270,6270,6270,0
20230802,142100,30908970,6270,6270,6270,6270,0
20230802,142000,30908970,6270,6270,6270,6270,0
20230802,141900,30908970,6270,6270,6270,6270,0
20230802,141800,30908970,6270,6270,6270,6270,132
20230802,141700,30081330,6280,6280,6280,6280,0
20230802,141600,30081330,6280,6280,6280,6280,0
20230802,141500,30081330,6280,6280,6280,6280,0
20230802,141400,30081330,6280,6280,6280,6280,1
20230802,141300,30075050,6270,6270,6270,6270,0
20230802,141200,30075050,6270,6270,6270,6270,109
20230802,141100,29391620,6280,6280,6280,6280,0
20230802,141000,29391620,6280,6280,6280,6280,0
20230802,140900,29391620,6280,6280,6280,6280,0
20230802,140800,29391620,6280,6280,6280,6280,0
20230802,140700,29391620,6280,6280,6280,6280,0
20230802,140600,29391620,6280,6280,6280,6280,0
20230802,140500,29391620,6280,6280,6280,6280,0
20230802,140400,29391620,6280,6280,6280,6280,0
20230802,140300,29391620,6280,6280,6280,6280,0
20230802,140200,29391620,6280,6280,6280,6280,0
20230802,140100,29391620,6280,6280,6280,6280,0
20230802,140000,29391620,6280,6280,6280,6280,0
20230802,135900,29391620,6280,6280,6280,6280,0
20230802,135800,29391620,6280,6280,6280,6280,0
20230802,135700,29391620,6280,6280,6280,6280,0
20230802,135600,29391620,6280,6280,6280,6280,0
20230802,135500,29391620,6280,6280,6280,6280,0
20230802,135400,29391620,6280,6280,6280,6280,0
20230802,135300,29391620,6280,6280,6280,6280,0
20230802,135200,29391620,6280,6280,6280,6280,0
20230802,135100,29391620,6280,6280,6280,6280,280
20230802,135000,27633220,6290,6290,6290,6290,0
20230802,134900,27633220,6290,6290,6290,6290,0
20230802,134800,27633220,6290,6290,6290,6290,0
20230802,134700,27633220,6290,6290,6290,6290,0
20230802,134600,27633220,6290,6290,6290,6290,0
20230802,134500,27633220,6290,6290,6290,6290,0
20230802,134400,27633220,6290,6290,6290,6290,168
20230802,134300,26576500,6290,6290,6290,6290,150
20230802,134200,25633000,6300,6300,6300,6300,0
20230802,134100,25633000,6300,6300,6300,6300,0
20230802,134000,25633000,6300,6300,6300,6300,0
20230802,133900,25633000,6300,6300,6300,6300,0
20230802,133800,25633000,6300,6300,6300,6300,0
20230802,133700,25633000,6300,6300,6300,6300,0
20230802,133600,25633000,6300,6300,6300,6300,0
20230802,133500,25633000,6300,6300,6300,6300,0
20230802,133400,25633000,6300,6300,6300,6300,0
20230802,133300,25633000,6300,6300,6300,6300,0
20230802,133200,25633000,6300,6300,6300,6300,0
20230802,133100,25633000,6300,6300,6300,6300,0
20230802,133000,25633000,6300,6300,6300,6300,0
20230802,132900,25633000,6300,6300,6300,6300,52
20230802,132800,25305400,6300,6300,6300,6300,248
20230802,132700,23743000,6300,6300,6300,6300,0
20230802,132600,23743000,6300,6300,6300,6300,0
20230802,132500,23743000,6300,6300,6300,6300,0
20230802,132400,23743000,6300,6300,6300,6300,2
20230802,132300,23730400,6290,6290,6290,6290,0
20230802,132200,23730400,6290,6290,6290,6290,10
20230802,132100,23667500,6290,6290,6290,6290,50
20230802,132000,23353000,6290,6290,6290,6290,0
20230802,131900,23353000,6290,6290,6290,6290,0
20230802,131800,23353000,6290,6290,6290,6290,0
20230802,131700,23353000,6290,6290,6290,6290,0
20230802,131600,23353000,6290,6290,6290,6290,0
20230802,131500,23353000,6290,6290,6290,6290,0
20230802,131400,23353000,6290,6290,6290,6290,0
20230802,131300,23353000,6290,6290,6290,6290,0
20230802,131200,23353000,6290,6290,6290,6290,0
20230802,131100,23353000,6290,6290,6290,6290,0
20230802,131000,23353000,6290,6290,6290,6290,1
20230802,130900,23346710,6290,6290,6290,6290,0
20230802,130800,23346710,6290,6290,6290,6290,0
20230802,130700,23346710,6290,6290,6290,6290,0
20230802,130600,23346710,6290,6290,6290,6290,0
20230802,130500,23346710,6290,6290,6290,6290,0
20230802,130400,23346710,6290,6290,6290,6290,0
20230802,130300,23346710,6290,6290,6290,6290,0
20230802,130200,23346710,6290,6290,6290,6290,0
20230802,130100,23346710,6290,6290,6290,6290,0
20230802,130000,23346710,6290,6290,6290,6290,0
20230802,125900,23346710,6290,6290,6290,6290,0
20230802,125800,23346710,6290,6290,6290,6290,0
20230802,125700,23346710,6290,6290,6290,6290,437
20230802,125600,20597980,6290,6290,6290,6290,0
20230802,125500,20597980,6290,6290,6290,6290,0
20230802,125400,20597980,6290,6290,6290,6290,0
20230802,125300,20597980,6290,6290,6290,6290,0
20230802,125200,20597980,6290,6290,6290,6290,0
20230802,125100,20597980,6290,6290,6290,6290,0
20230802,125000,20597980,6290,6290,6290,6290,0
20230802,124900,20597980,6290,6290,6290,6290,0
20230802,124800,20597980,6290,6290,6290,6290,0
20230802,124700,20597980,6290,6290,6290,6290,0
20230802,124600,20597980,6290,6290,6290,6290,0
20230802,124500,20597980,6290,6290,6290,6290,0
20230802,124400,20597980,6290,6290,6290,6290,0
20230802,124300,20597980,6290,6290,6290,6290,0
20230802,124200,20597980,6290,6290,6290,6290,0
20230802,124100,20597980,6290,6290,6290,6290,386
20230802,124000,18170040,6280,6280,6280,6280,0
20230802,123900,18170040,6280,6280,6280,6280,0
20230802,123800,18170040,6280,6280,6280,6280,0
20230802,123700,18170040,6280,6280,6280,6280,0
20230802,123600,18170040,6280,6280,6280,6280,0
20230802,123500,18170040,6280,6280,6280,6280,0
20230802,123400,18170040,6280,6280,6280,6280,0
20230802,123300,18170040,6280,6280,6280,6280,0
20230802,123200,18170040,6280,6280,6280,6280,0
20230802,123100,18170040,6280,6280,6280,6280,0
20230802,123000,18170040,6280,6280,6280,6280,0
20230802,122900,18170040,6280,6280,6280,6280,0
20230802,122800,18170040,6280,6280,6280,6280,0
20230802,122700,18170040,6280,6280,6280,6280,0
20230802,122600,18170040,6280,6280,6280,6280,1
20230802,122500,18163760,6290,6290,6290,6290,0
20230802,122400,18163760,6290,6290,6290,6290,0
20230802,122300,18163760,6290,6290,6290,6290,0
20230802,122200,18163760,6290,6290,6290,6290,0
20230802,122100,18163760,6290,6290,6290,6290,0
20230802,122000,18163760,6290,6290,6290,6290,0
20230802,121900,18163760,6290,6290,6290,6290,0
20230802,121800,18163760,6290,6290,6290,6290,0
20230802,121700,18163760,6290,6290,6290,6290,0
20230802,121600,18163760,6290,6290,6290,6290,0
20230802,121500,18163760,6290,6290,6290,6290,0
20230802,121400,18163760,6290,6290,6290,6290,0
20230802,121300,18163760,6290,6290,6290,6290,0
20230802,121200,18163760,6290,6290,6290,6290,0
20230802,121100,18163760,6290,6290,6290,6290,0
20230802,121000,18163760,6290,6290,6290,6290,0
20230802,120900,18163760,6290,6290,6290,6290,0
20230802,120800,18163760,6290,6290,6290,6290,0
20230802,120700,18163760,6290,6290,6290,6290,0
20230802,120600,18163760,6290,6290,6290,6290,0
20230802,120500,18163760,6290,6290,6290,6290,0
20230802,120400,18163760,6290,6290,6290,6290,0
20230802,120300,18163760,6290,6290,6290,6290,0
20230802,120200,18163760,6290,6290,6290,6290,0
20230802,120100,18163760,6290,6290,6290,6290,0
20230802,120000,18163760,6290,6290,6290,6290,4
20230802,115900,18138600,6280,6280,6280,6280,0
20230802,115800,18138600,6280,6280,6280,6280,0
20230802,115700,18138600,6280,6280,6280,6280,0
20230802,115600,18138600,6280,6280,6280,6280,0
20230802,115500,18138600,6280,6280,6280,6280,0
20230802,115400,18138600,6280,6280,6280,6280,0
20230802,115300,18138600,6280,6280,6280,6280,0
20230802,115200,18138600,6280,6280,6280,6280,0
20230802,115100,18138600,6280,6280,6280,6280,0
20230802,115000,18138600,6280,6280,6280,6280,16
20230802,114900,18038120,6280,6280,6280,6280,0
20230802,114800,18038120,6280,6280,6280,6280,0
20230802,114700,18038120,6280,6280,6280,6280,0
20230802,114600,18038120,6280,6280,6280,6280,0
20230802,114500,18038120,6280,6280,6280,6280,0
20230802,114400,18038120,6280,6280,6280,6280,200
20230802,114300,16782120,6290,6290,6290,6290,0
20230802,114200,16782120,6290,6290,6290,6290,0
20230802,114100,16782120,6290,6290,6290,6290,0
20230802,114000,16782120,6290,6290,6290,6290,0
20230802,113900,16782120,6290,6290,6290,6290,0
20230802,113800,16782120,6290,6290,6290,6290,0
20230802,113700,16782120,6290,6290,6290,6290,37
20230802,113600,16549390,6290,6290,6290,6290,0
20230802,113500,16549390,6290,6290,6290,6290,2
20230802,113400,16536810,6290,6290,6290,6290,121
20230802,113300,15775720,6290,6290,6290,6290,0
20230802,113200,15775720,6290,6290,6290,6290,0
20230802,113100,15775720,6290,6290,6290,6290,0
20230802,113000,15775720,6290,6290,6290,6290,0
20230802,112900,15775720,6290,6290,6290,6290,0
20230802,112800,15775720,6290,6290,6290,6290,0
20230802,112700,15775720,6290,6290,6290,6290,0
20230802,112600,15775720,6290,6290,6290,6290,0
20230802,112500,15775720,6290,6290,6290,6290,0
20230802,112400,15775720,6290,6290,6290,6290,0
20230802,112300,15775720,6290,6290,6290,6290,0
20230802,112200,15775720,6290,6290,6290,6290,386
20230802,112100,13347780,6290,6300,6310,6290,150
20230802,112000,12402490,6290,6290,6290,6290,0
20230802,111900,12402490,6290,6290,6290,6290,0
20230802,111800,12402490,6290,6290,6290,6290,0
20230802,111700,12402490,6290,6290,6290,6290,0
20230802,111600,12402490,6290,6290,6290,6290,0
20230802,111500,12402490,6290,6290,6290,6290,0
20230802,111400,12402490,6290,6290,6290,6290,5
20230802,111300,12371040,6300,6300,6300,6300,0
20230802,111200,12371040,6300,6300,6300,6300,0
20230802,111100,12371040,6300,6300,6300,6300,0
20230802,111000,12371040,6300,6300,6300,6300,0
20230802,110900,12371040,6300,6300,6300,6300,0
20230802,110800,12371040,6300,6300,6300,6300,0
20230802,110700,12371040,6300,6300,6300,6300,0
20230802,110600,12371040,6300,6300,6300,6300,0
20230802,110500,12371040,6300,6300,6300,6300,0
20230802,110400,12371040,6300,6300,6300,6300,192
20230802,110300,11161440,6300,6300,6300,6300,0
20230802,110200,11161440,6300,6300,6300,6300,0
20230802,110100,11161440,6300,6300,6300,6300,5
20230802,110000,11129940,6300,6300,6300,6300,0
20230802,105900,11129940,6300,6300,6300,6300,0
20230802,105800,11129940,6300,6300,6300,6300,0
20230802,105700,11129940,6300,6300,6300,6300,0
20230802,105600,11129940,6300,6300,6300,6300,0
20230802,105500,11129940,6300,6300,6300,6300,0
20230802,105400,11129940,6300,6300,6300,6300,0
20230802,105300,11129940,6300,6300,6300,6300,0
20230802,105200,11129940,6300,6300,6300,6300,0
20230802,105100,11129940,6300,6300,6300,6300,0
20230802,105000,11129940,6300,6300,6300,6300,0
20230802,104900,11129940,6300,6300,6300,6300,0
20230802,104800,11129940,6300,6300,6300,6300,0
20230802,104700,11129940,6300,6300,6300,6300,0
20230802,104600,11129940,6300,6300,6300,6300,0
20230802,104500,11129940,6300,6300,6300,6300,0
20230802,104400,11129940,6300,6300,6300,6300,0
20230802,104300,11129940,6300,6300,6300,6300,0
20230802,104200,11129940,6300,6300,6300,6300,0
20230802,104100,11129940,6300,6300,6300,6300,0
20230802,104000,11129940,6300,6300,6300,6300,0
20230802,103900,11129940,6300,6300,6300,6300,0
20230802,103800,11129940,6300,6300,6300,6300,0
20230802,103700,11129940,6300,6300,6300,6300,0
20230802,103600,11129940,6300,6300,6300,6300,0
20230802,103500,11129940,6300,6300,6300,6300,0
20230802,103400,11129940,6300,6300,6300,6300,13
20230802,103300,11048040,6300,6300,6300,6300,0
20230802,103200,11048040,6300,6300,6300,6300,0
20230802,103100,11048040,6300,6300,6300,6300,0
20230802,103000,11048040,6300,6300,6300,6300,289
20230802,102900,9227340,6310,6310,6310,6310,1
20230802,102800,9221030,6330,6330,6330,6330,0
20230802,102700,9221030,6330,6330,6330,6330,0
20230802,102600,9221030,6330,6330,6330,6330,0
20230802,102500,9221030,6330,6330,6330,6330,0
20230802,102400,9221030,6330,6330,6330,6330,0
20230802,102300,9221030,6330,6330,6330,6330,0
20230802,102200,9221030,6330,6330,6330,6330,0
20230802,102100,9221030,6330,6330,6330,6330,0
20230802,102000,9221030,6330,6330,6330,6330,0
20230802,101900,9221030,6330,6330,6330,6330,0
20230802,101800,9221030,6330,6330,6330,6330,0
20230802,101700,9221030,6330,6330,6330,6330,0
20230802,101600,9221030,6330,6330,6330,6330,0
20230802,101500,9221030,6330,6330,6330,6330,0
20230802,101400,9221030,6330,6330,6330,6330,0
20230802,101300,9221030,6330,6330,6330,6330,0
20230802,101200,9221030,6330,6330,6330,6330,0
20230802,101100,9221030,6330,6330,6330,6330,0
20230802,101000,9221030,6330,6330,6330,6330,0
20230802,100900,9221030,6330,6330,6330,6330,0
20230802,100800,9221030,6330,6330,6330,6330,0
20230802,100700,9221030,6330,6330,6330,6330,0
20230802,100600,9221030,6330,6330,6330,6330,2
20230802,100500,9208370,6300,6300,6300,6300,0
20230802,100400,9208370,6300,6300,6300,6300,10
20230802,100300,9145370,6300,6310,6310,6300,9
20230802,100200,9088630,6300,6320,6320,6300,89
20230802,100100,8527690,6300,6300,6300,6300,0
20230802,100000,8527690,6300,6300,6300,6300,0
20230802,095900,8527690,6300,6320,6320,6300,236
20230802,095800,7038470,6320,6320,6320,6320,0
20230802,095700,7038470,6320,6320,6320,6320,0
20230802,095600,7038470,6320,6320,6320,6320,0
20230802,095500,7038470,6320,6320,6320,6320,0
20230802,095400,7038470,6320,6320,6320,6320,1
20230802,095300,7032150,6320,6320,6320,6320,0
20230802,095200,7032150,6320,6320,6320,6320,75
20230802,095100,6558150,6330,6330,6330,6330,0
20230802,095000,6558150,6330,6330,6330,6330,9
20230802,094900,6501180,6330,6330,6330,6330,0
20230802,094800,6501180,6330,6330,6330,6330,0
20230802,094700,6501180,6330,6330,6330,6330,0
20230802,094600,6501180,6330,6330,6330,6330,0
20230802,094500,6501180,6330,6330,6330,6330,0
20230802,094400,6501180,6330,6330,6330,6330,0
20230802,094300,6501180,6330,6330,6330,6330,0
20230802,094200,6501180,6330,6330,6330,6330,0
20230802,094100,6501180,6330,6330,6330,6330,0
20230802,094000,6501180,6330,6330,6330,6330,0
20230802,093900,6501180,6330,6330,6330,6330,0
20230802,093800,6501180,6330,6330,6330,6330,0
20230802,093700,6501180,6330,6330,6330,6330,0
20230802,093600,6501180,6330,6330,6330,6330,0
20230802,093500,6501180,6330,6330,6330,6330,0
20230802,093400,6501180,6330,6330,6330,6330,0
20230802,093300,6501180,6330,6330,6330,6330,0
20230802,093200,6501180,6330,6330,6330,6330,0
20230802,093100,6501180,6330,6330,6330,6330,0
20230802,093000,6501180,6330,6330,6330,6330,1
20230802,092900,6494850,6330,6330,6330,6330,0
20230802,092800,6494850,6330,6330,6330,6330,0
20230802,092700,6494850,6330,6330,6330,6330,1
20230802,092600,6488520,6320,6320,6320,6320,0
20230802,092500,6488520,6320,6320,6320,6320,0
20230802,092400,6488520,6320,6320,6320,6320,0
20230802,092300,6488520,6320,6320,6320,6320,21
20230802,092200,6355800,6320,6320,6320,6320,0
20230802,092100,6355800,6320,6320,6320,6320,0
20230802,092000,6355800,6320,6320,6320,6320,17
20230802,091900,6248360,6320,6320,6320,6320,0
20230802,091800,6248360,6320,6320,6320,6320,0
20230802,091700,6248360,6320,6320,6320,6320,1
20230802,091600,6242040,6350,6350,6350,6350,0
20230802,091500,6242040,6350,6350,6350,6350,0
20230802,091400,6242040,6350,6350,6350,6350,0
20230802,091300,6242040,6350,6350,6350,6350,78
20230802,091200,5746740,6360,6360,6360,6360,0
20230802,091100,5746740,6360,6340,6360,6340,50
20230802,091000,5428880,6320,6320,6320,6320,1
20230802,090900,5422560,6330,6330,6330,6330,99
20230802,090800,4795890,6360,6360,6360,6360,30
20230802,090700,4605090,6370,6330,6370,6330,2
20230802,090600,4592390,6370,6370,6370,6370,0
20230802,090500,4592390,6370,6370,6370,6370,0
20230802,090400,4592390,6370,6370,6370,6370,0
20230802,090300,4592390,6370,6360,6370,6360,300
20230802,090200,2681790,6370,6340,6370,6340,10
20230802,090100,2618290,6290,6290,6290,6290,0
20230802,090000,2618290,6290,6330,6370,6280,413