KissMeData/023770/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190100,73748630,5110,5110,5110,5110,171
20230802,190000,73748630,5110,5110,5110,5110,0
20230802,185900,73748630,5110,5110,5110,5110,0
20230802,185800,73748630,5110,5110,5110,5110,0
20230802,185700,73748630,5110,5110,5110,5110,0
20230802,185600,73748630,5110,5110,5110,5110,0
20230802,185500,73748630,5110,5110,5110,5110,0
20230802,185400,73748630,5110,5110,5110,5110,0
20230802,185300,73748630,5110,5110,5110,5110,0
20230802,185200,73748630,5110,5110,5110,5110,0
20230802,185100,73748630,5110,5110,5110,5110,0
20230802,185000,73748630,5110,5110,5110,5110,0
20230802,184900,73748630,5110,5110,5110,5110,0
20230802,184800,73748630,5110,5110,5110,5110,0
20230802,184700,73748630,5110,5110,5110,5110,0
20230802,184600,73748630,5110,5110,5110,5110,0
20230802,184500,73748630,5110,5110,5110,5110,0
20230802,184400,73748630,5110,5110,5110,5110,0
20230802,184300,73748630,5110,5110,5110,5110,0
20230802,184200,73748630,5110,5110,5110,5110,0
20230802,184100,73748630,5110,5110,5110,5110,0
20230802,184000,73748630,5110,5110,5110,5110,0
20230802,183900,73748630,5110,5110,5110,5110,0
20230802,183800,73748630,5110,5110,5110,5110,0
20230802,183700,73748630,5110,5110,5110,5110,0
20230802,183600,73748630,5110,5110,5110,5110,0
20230802,183500,73748630,5110,5110,5110,5110,0
20230802,183400,73748630,5110,5110,5110,5110,0
20230802,183300,73748630,5110,5110,5110,5110,0
20230802,183200,73748630,5110,5110,5110,5110,0
20230802,183100,73748630,5110,5110,5110,5110,171
20230802,183000,73748630,5110,5110,5110,5110,0
20230802,182900,73748630,5110,5110,5110,5110,0
20230802,182800,73748630,5110,5110,5110,5110,0
20230802,182700,73748630,5110,5110,5110,5110,0
20230802,182600,73748630,5110,5110,5110,5110,0
20230802,182500,73748630,5110,5110,5110,5110,0
20230802,182400,73748630,5110,5110,5110,5110,0
20230802,182300,73748630,5110,5110,5110,5110,0
20230802,182200,73748630,5110,5110,5110,5110,0
20230802,182100,73748630,5110,5110,5110,5110,0
20230802,182000,73748630,5110,5110,5110,5110,0
20230802,181900,73748630,5110,5110,5110,5110,0
20230802,181800,73748630,5110,5110,5110,5110,0
20230802,181700,73748630,5110,5110,5110,5110,0
20230802,181600,73748630,5110,5110,5110,5110,0
20230802,181500,73748630,5110,5110,5110,5110,0
20230802,181400,73748630,5110,5110,5110,5110,0
20230802,181300,73748630,5110,5110,5110,5110,0
20230802,181200,73748630,5110,5110,5110,5110,0
20230802,181100,73748630,5110,5110,5110,5110,0
20230802,181000,73748630,5110,5110,5110,5110,0
20230802,180900,73748630,5110,5110,5110,5110,0
20230802,180800,73748630,5110,5110,5110,5110,0
20230802,180700,73748630,5110,5110,5110,5110,0
20230802,180600,73748630,5110,5110,5110,5110,0
20230802,180500,73748630,5110,5110,5110,5110,0
20230802,180400,73748630,5110,5110,5110,5110,0
20230802,180300,73748630,5110,5110,5110,5110,0
20230802,180200,73748630,5110,5110,5110,5110,0
20230802,180100,73748630,5110,5110,5110,5110,171
20230802,180000,73748630,5110,5110,5110,5110,0
20230802,175900,73748630,5110,5110,5110,5110,0
20230802,175800,73748630,5110,5110,5110,5110,0
20230802,175700,73748630,5110,5110,5110,5110,0
20230802,175600,73748630,5110,5110,5110,5110,0
20230802,175500,73748630,5110,5110,5110,5110,0
20230802,175400,73748630,5110,5110,5110,5110,0
20230802,175300,73748630,5110,5110,5110,5110,0
20230802,175200,73748630,5110,5110,5110,5110,0
20230802,175100,73748630,5110,5110,5110,5110,0
20230802,175000,73748630,5110,5110,5110,5110,0
20230802,174900,73748630,5110,5110,5110,5110,0
20230802,174800,73748630,5110,5110,5110,5110,0
20230802,174700,73748630,5110,5110,5110,5110,0
20230802,174600,73748630,5110,5110,5110,5110,0
20230802,174500,73748630,5110,5110,5110,5110,0
20230802,174400,73748630,5110,5110,5110,5110,0
20230802,174300,73748630,5110,5110,5110,5110,0
20230802,174200,73748630,5110,5110,5110,5110,0
20230802,174100,73748630,5110,5110,5110,5110,0
20230802,174000,73748630,5110,5110,5110,5110,0
20230802,173900,73748630,5110,5110,5110,5110,0
20230802,173800,73748630,5110,5110,5110,5110,0
20230802,173700,73748630,5110,5110,5110,5110,0
20230802,173600,73748630,5110,5110,5110,5110,0
20230802,173500,73748630,5110,5110,5110,5110,0
20230802,173400,73748630,5110,5110,5110,5110,0
20230802,173300,73748630,5110,5110,5110,5110,0
20230802,173200,73748630,5110,5110,5110,5110,0
20230802,173100,73748630,5110,5110,5110,5110,171
20230802,173000,73748630,5110,5110,5110,5110,0
20230802,172900,73748630,5110,5110,5110,5110,0
20230802,172800,73748630,5110,5110,5110,5110,0
20230802,172700,73748630,5110,5110,5110,5110,0
20230802,172600,73748630,5110,5110,5110,5110,0
20230802,172500,73748630,5110,5110,5110,5110,0
20230802,172400,73748630,5110,5110,5110,5110,0
20230802,172300,73748630,5110,5110,5110,5110,0
20230802,172200,73748630,5110,5110,5110,5110,0
20230802,172100,73748630,5110,5110,5110,5110,0
20230802,172000,73748630,5110,5110,5110,5110,0
20230802,171900,73748630,5110,5110,5110,5110,0
20230802,171800,73748630,5110,5110,5110,5110,0
20230802,171700,73748630,5110,5110,5110,5110,0
20230802,171600,73748630,5110,5110,5110,5110,0
20230802,171500,73748630,5110,5110,5110,5110,0
20230802,171400,73748630,5110,5110,5110,5110,0
20230802,171300,73748630,5110,5110,5110,5110,0
20230802,171200,73748630,5110,5110,5110,5110,0
20230802,171100,73748630,5110,5110,5110,5110,0
20230802,171000,73748630,5110,5110,5110,5110,0
20230802,170900,73748630,5110,5110,5110,5110,0
20230802,170800,73748630,5110,5110,5110,5110,0
20230802,170700,73748630,5110,5110,5110,5110,0
20230802,170600,73748630,5110,5110,5110,5110,0
20230802,170500,73748630,5110,5110,5110,5110,0
20230802,170400,73748630,5110,5110,5110,5110,0
20230802,170300,73748630,5110,5110,5110,5110,0
20230802,170200,73748630,5110,5110,5110,5110,0
20230802,170100,73748630,5110,5110,5110,5110,171
20230802,170000,73748630,5110,5110,5110,5110,0
20230802,165900,73748630,5110,5110,5110,5110,0
20230802,165800,73748630,5110,5110,5110,5110,0
20230802,165700,73748630,5110,5110,5110,5110,0
20230802,165600,73748630,5110,5110,5110,5110,0
20230802,165500,73748630,5110,5110,5110,5110,0
20230802,165400,73748630,5110,5110,5110,5110,0
20230802,165300,73748630,5110,5110,5110,5110,0
20230802,165200,73748630,5110,5110,5110,5110,0
20230802,165100,73748630,5110,5110,5110,5110,0
20230802,165000,73748630,5110,5110,5110,5110,0
20230802,164900,73748630,5110,5110,5110,5110,0
20230802,164800,73748630,5110,5110,5110,5110,0
20230802,164700,73748630,5110,5110,5110,5110,0
20230802,164600,73748630,5110,5110,5110,5110,0
20230802,164500,73748630,5110,5110,5110,5110,0
20230802,164400,73748630,5110,5110,5110,5110,0
20230802,164300,73748630,5110,5110,5110,5110,0
20230802,164200,73748630,5110,5110,5110,5110,0
20230802,164100,73748630,5110,5110,5110,5110,0
20230802,164000,73748630,5110,5110,5110,5110,0
20230802,163900,73748630,5110,5110,5110,5110,0
20230802,163800,73748630,5110,5110,5110,5110,0
20230802,163700,73748630,5110,5110,5110,5110,0
20230802,163600,73748630,5110,5110,5110,5110,0
20230802,163500,73748630,5110,5110,5110,5110,0
20230802,163400,73748630,5110,5110,5110,5110,0
20230802,163300,73748630,5110,5110,5110,5110,0
20230802,163200,73748630,5110,5110,5110,5110,0
20230802,163100,73748630,5110,5110,5110,5110,171
20230802,163000,73748630,5110,5110,5110,5110,0
20230802,162900,73748630,5110,5110,5110,5110,0
20230802,162800,73748630,5110,5110,5110,5110,0
20230802,162700,73748630,5110,5110,5110,5110,0
20230802,162600,73748630,5110,5110,5110,5110,0
20230802,162500,73748630,5110,5110,5110,5110,0
20230802,162400,73748630,5110,5110,5110,5110,0
20230802,162300,73748630,5110,5110,5110,5110,0
20230802,162200,73748630,5110,5110,5110,5110,0
20230802,162100,73748630,5110,5110,5110,5110,0
20230802,162000,73748630,5110,5110,5110,5110,0
20230802,161900,73748630,5110,5110,5110,5110,0
20230802,161800,73748630,5110,5110,5110,5110,0
20230802,161700,73748630,5110,5110,5110,5110,0
20230802,161600,73748630,5110,5110,5110,5110,0
20230802,161500,73748630,5110,5110,5110,5110,0
20230802,161400,73748630,5110,5110,5110,5110,0
20230802,161300,73748630,5110,5110,5110,5110,0
20230802,161200,73748630,5110,5110,5110,5110,0
20230802,161100,73748630,5110,5110,5110,5110,0
20230802,161000,73748630,5110,5110,5110,5110,0
20230802,160900,73748630,5110,5110,5110,5110,0
20230802,160800,73748630,5110,5110,5110,5110,0
20230802,160700,73748630,5110,5110,5110,5110,0
20230802,160600,73748630,5110,5110,5110,5110,0
20230802,160500,73748630,5110,5110,5110,5110,0
20230802,160400,73748630,5110,5110,5110,5110,0
20230802,160300,73748630,5110,5110,5110,5110,0
20230802,160200,73748630,5110,5110,5110,5110,0
20230802,160100,73748630,5110,5110,5110,5110,171
20230802,160000,73748630,5110,5110,5110,5110,0
20230802,155900,73748630,5110,5110,5110,5110,0
20230802,155800,73748630,5110,5110,5110,5110,0
20230802,155700,73748630,5110,5110,5110,5110,0
20230802,155600,73748630,5110,5110,5110,5110,0
20230802,155500,73748630,5110,5110,5110,5110,0
20230802,155400,73748630,5110,5110,5110,5110,0
20230802,155300,73748630,5110,5110,5110,5110,0
20230802,155200,73748630,5110,5110,5110,5110,0
20230802,155100,73748630,5110,5110,5110,5110,0
20230802,155000,73748630,5110,5110,5110,5110,0
20230802,154900,73748630,5110,5110,5110,5110,0
20230802,154800,73748630,5110,5110,5110,5110,0
20230802,154700,73748630,5110,5110,5110,5110,0
20230802,154600,73748630,5110,5110,5110,5110,0
20230802,154500,73748630,5110,5110,5110,5110,0
20230802,154400,73748630,5110,5110,5110,5110,0
20230802,154300,73748630,5110,5110,5110,5110,0
20230802,154200,73748630,5110,5110,5110,5110,0
20230802,154100,73748630,5110,5110,5110,5110,0
20230802,154000,73748630,5110,5110,5110,5110,0
20230802,153900,73748630,5110,5110,5110,5110,0
20230802,153800,73748630,5110,5110,5110,5110,0
20230802,153700,73748630,5110,5110,5110,5110,0
20230802,153600,73748630,5110,5110,5110,5110,0
20230802,153500,73748630,5110,5110,5110,5110,0
20230802,153400,73748630,5110,5110,5110,5110,0
20230802,153300,73748630,5110,5110,5110,5110,0
20230802,153200,73748630,5110,5110,5110,5110,0
20230802,153100,73748630,5110,5110,5110,5110,171
20230802,153000,73748630,5110,5110,5110,5110,171
20230802,152900,72874820,5130,5130,5130,5130,0
20230802,152800,72874820,5130,5130,5130,5130,0
20230802,152700,72874820,5130,5130,5130,5130,0
20230802,152600,72874820,5130,5130,5130,5130,0
20230802,152500,72874820,5130,5130,5130,5130,0
20230802,152400,72874820,5130,5130,5130,5130,0
20230802,152300,72874820,5130,5130,5130,5130,0
20230802,152200,72874820,5130,5130,5130,5130,0
20230802,152100,72874820,5130,5130,5130,5130,0
20230802,152000,72874820,5130,5130,5130,5130,0
20230802,151900,72874820,5130,5130,5130,5130,0
20230802,151800,72874820,5130,5070,5130,5070,8
20230802,151700,72834140,5040,5060,5060,5040,600
20230802,151600,69808760,5050,5050,5050,5050,0
20230802,151500,69808760,5050,5050,5060,5050,218
20230802,151400,68707760,5050,5050,5050,5050,122
20230802,151300,68091660,5060,5060,5060,5060,171
20230802,151200,67226400,5070,5080,5080,5070,156
20230802,151100,66435470,5090,5120,5120,5090,61
20230802,151000,66123390,5100,5100,5100,5100,0
20230802,150900,66123390,5100,5110,5110,5100,2
20230802,150800,66113180,5120,5120,5120,5120,0
20230802,150700,66113180,5120,5120,5120,5120,0
20230802,150600,66113180,5120,5120,5120,5120,0
20230802,150500,66113180,5120,5120,5120,5120,0
20230802,150400,66113180,5120,5120,5120,5120,5
20230802,150300,66087580,5120,5120,5120,5120,0
20230802,150200,66087580,5120,5120,5120,5120,2
20230802,150100,66077340,5130,5130,5130,5130,0
20230802,150000,66077340,5130,5130,5130,5130,0
20230802,145900,66077340,5130,5130,5130,5130,0
20230802,145800,66077340,5130,5130,5130,5130,0
20230802,145700,66077340,5130,5130,5130,5130,0
20230802,145600,66077340,5130,5130,5130,5130,0
20230802,145500,66077340,5130,5130,5130,5130,0
20230802,145400,66077340,5130,5080,5140,5080,209
20230802,145300,65014910,5080,5080,5080,5080,7
20230802,145200,64979350,5080,5080,5080,5080,0
20230802,145100,64979350,5080,5080,5080,5080,0
20230802,145000,64979350,5080,5080,5080,5080,0
20230802,144900,64979350,5080,5080,5080,5080,0
20230802,144800,64979350,5080,5080,5080,5080,0
20230802,144700,64979350,5080,5080,5080,5080,0
20230802,144600,64979350,5080,5080,5080,5080,0
20230802,144500,64979350,5080,5080,5080,5080,44
20230802,144400,64755830,5080,5080,5080,5080,24
20230802,144300,64633910,5080,5080,5080,5080,30
20230802,144200,64481510,5080,5080,5080,5080,0
20230802,144100,64481510,5080,5080,5080,5080,0
20230802,144000,64481510,5080,5080,5080,5080,0
20230802,143900,64481510,5080,5080,5080,5080,0
20230802,143800,64481510,5080,5080,5080,5080,0
20230802,143700,64481510,5080,5080,5080,5080,0
20230802,143600,64481510,5080,5080,5080,5080,0
20230802,143500,64481510,5080,5080,5080,5080,48
20230802,143400,64237670,5060,5060,5060,5060,0
20230802,143300,64237670,5060,5060,5060,5060,0
20230802,143200,64237670,5060,5060,5060,5060,0
20230802,143100,64237670,5060,5060,5060,5060,0
20230802,143000,64237670,5060,5060,5060,5060,0
20230802,142900,64237670,5060,5060,5060,5060,1
20230802,142800,64232610,5080,5080,5080,5080,0
20230802,142700,64232610,5080,5080,5080,5080,0
20230802,142600,64232610,5080,5080,5080,5080,0
20230802,142500,64232610,5080,5080,5080,5080,0
20230802,142400,64232610,5080,5080,5080,5080,0
20230802,142300,64232610,5080,5080,5080,5080,0
20230802,142200,64232610,5080,5080,5080,5080,0
20230802,142100,64232610,5080,5070,5080,5070,357
20230802,142000,62419550,5060,5060,5060,5060,0
20230802,141900,62419550,5060,5060,5060,5060,0
20230802,141800,62419550,5060,5060,5060,5060,0
20230802,141700,62419550,5060,5060,5060,5060,0
20230802,141600,62419550,5060,5060,5060,5060,0
20230802,141500,62419550,5060,5060,5060,5060,29
20230802,141400,62272810,5070,5070,5070,5070,0
20230802,141300,62272810,5070,5070,5070,5070,150
20230802,141200,61512310,5060,5060,5060,5060,0
20230802,141100,61512310,5060,5060,5060,5060,0
20230802,141000,61512310,5060,5060,5060,5060,0
20230802,140900,61512310,5060,5060,5060,5060,0
20230802,140800,61512310,5060,5060,5060,5060,190
20230802,140700,60550910,5050,5050,5050,5050,0
20230802,140600,60550910,5050,5050,5050,5050,0
20230802,140500,60550910,5050,5050,5050,5050,0
20230802,140400,60550910,5050,5050,5050,5050,0
20230802,140300,60550910,5050,5050,5050,5050,0
20230802,140200,60550910,5050,5050,5050,5050,0
20230802,140100,60550910,5050,5050,5050,5050,0
20230802,140000,60550910,5050,5050,5050,5050,0
20230802,135900,60550910,5050,5050,5050,5050,1
20230802,135800,60545860,5040,5040,5040,5040,0
20230802,135700,60545860,5040,5040,5040,5040,0
20230802,135600,60545860,5040,5040,5040,5040,0
20230802,135500,60545860,5040,5040,5040,5040,0
20230802,135400,60545860,5040,5040,5040,5040,0
20230802,135300,60545860,5040,5040,5040,5040,0
20230802,135200,60545860,5040,5040,5040,5040,0
20230802,135100,60545860,5040,5040,5040,5040,0
20230802,135000,60545860,5040,5040,5040,5040,1
20230802,134900,60540820,5040,5040,5040,5040,0
20230802,134800,60540820,5040,5040,5040,5040,0
20230802,134700,60540820,5040,5040,5040,5040,0
20230802,134600,60540820,5040,5040,5040,5040,66
20230802,134500,60208180,5040,5040,5040,5040,0
20230802,134400,60208180,5040,5040,5040,5040,0
20230802,134300,60208180,5040,5040,5040,5040,0
20230802,134200,60208180,5040,5040,5040,5040,0
20230802,134100,60208180,5040,5040,5040,5040,0
20230802,134000,60208180,5040,5040,5040,5040,0
20230802,133900,60208180,5040,5040,5040,5040,0
20230802,133800,60208180,5040,5040,5040,5040,0
20230802,133700,60208180,5040,5040,5040,5040,0
20230802,133600,60208180,5040,5040,5040,5040,0
20230802,133500,60208180,5040,5040,5040,5040,0
20230802,133400,60208180,5040,5040,5040,5040,0
20230802,133300,60208180,5040,5050,5050,5040,202
20230802,133200,59190060,5070,5070,5070,5070,0
20230802,133100,59190060,5070,5070,5070,5070,0
20230802,133000,59190060,5070,5070,5070,5070,0
20230802,132900,59190060,5070,5070,5070,5070,0
20230802,132800,59190060,5070,5070,5070,5070,0
20230802,132700,59190060,5070,5070,5070,5070,0
20230802,132600,59190060,5070,5070,5070,5070,400
20230802,132500,57162060,5050,5050,5050,5050,0
20230802,132400,57162060,5050,5050,5050,5050,0
20230802,132300,57162060,5050,5050,5050,5050,0
20230802,132200,57162060,5050,5050,5050,5050,380
20230802,132100,55243060,5060,5060,5060,5060,200
20230802,132000,54231060,5070,5070,5070,5070,0
20230802,131900,54231060,5070,5070,5070,5070,0
20230802,131800,54231060,5070,5070,5070,5070,0
20230802,131700,54231060,5070,5070,5070,5070,0
20230802,131600,54231060,5070,5070,5070,5070,0
20230802,131500,54231060,5070,5070,5070,5070,0
20230802,131400,54231060,5070,5070,5070,5070,4
20230802,131300,54210780,5050,5050,5050,5050,0
20230802,131200,54210780,5050,5050,5050,5050,0
20230802,131100,54210780,5050,5050,5050,5050,0
20230802,131000,54210780,5050,5050,5050,5050,0
20230802,130900,54210780,5050,5050,5050,5050,0
20230802,130800,54210780,5050,5060,5060,5050,278
20230802,130700,52805880,5060,5060,5060,5060,0
20230802,130600,52805880,5060,5060,5060,5060,0
20230802,130500,52805880,5060,5060,5060,5060,184
20230802,130400,51874840,5070,5070,5070,5070,0
20230802,130300,51874840,5070,5070,5070,5070,96
20230802,130200,51388120,5070,5070,5070,5070,0
20230802,130100,51388120,5070,5070,5070,5070,0
20230802,130000,51388120,5070,5070,5070,5070,0
20230802,125900,51388120,5070,5070,5070,5070,0
20230802,125800,51388120,5070,5070,5070,5070,0
20230802,125700,51388120,5070,5070,5070,5070,10
20230802,125600,51337420,5080,5080,5080,5080,0
20230802,125500,51337420,5080,5080,5080,5080,0
20230802,125400,51337420,5080,5080,5080,5080,0
20230802,125300,51337420,5080,5090,5090,5080,395
20230802,125200,49330810,5090,5090,5090,5090,168
20230802,125100,48475690,5140,5140,5140,5140,34
20230802,125000,48300930,5140,5140,5140,5140,0
20230802,124900,48300930,5140,5140,5140,5140,0
20230802,124800,48300930,5140,5140,5140,5140,0
20230802,124700,48300930,5140,5140,5140,5140,0
20230802,124600,48300930,5140,5140,5140,5140,1
20230802,124500,48295790,5140,5140,5140,5140,0
20230802,124400,48295790,5140,5140,5140,5140,0
20230802,124300,48295790,5140,5140,5140,5140,0
20230802,124200,48295790,5140,5140,5140,5140,0
20230802,124100,48295790,5140,5140,5140,5140,0
20230802,124000,48295790,5140,5140,5140,5140,0
20230802,123900,48295790,5140,5140,5140,5140,0
20230802,123800,48295790,5140,5140,5140,5140,0
20230802,123700,48295790,5140,5140,5140,5140,0
20230802,123600,48295790,5140,5140,5140,5140,0
20230802,123500,48295790,5140,5140,5140,5140,0
20230802,123400,48295790,5140,5140,5140,5140,1
20230802,123300,48290650,5060,5060,5060,5060,0
20230802,123200,48290650,5060,5060,5060,5060,0
20230802,123100,48290650,5060,5060,5060,5060,0
20230802,123000,48290650,5060,5060,5060,5060,0
20230802,122900,48290650,5060,5060,5060,5060,0
20230802,122800,48290650,5060,5060,5060,5060,0
20230802,122700,48290650,5060,5060,5060,5060,27
20230802,122600,48154030,5060,5070,5070,5060,573
20230802,122500,45248930,5080,5080,5080,5080,0
20230802,122400,45248930,5080,5080,5080,5080,73
20230802,122300,44878090,5080,5080,5080,5080,0
20230802,122200,44878090,5080,5080,5080,5080,0
20230802,122100,44878090,5080,5080,5080,5080,0
20230802,122000,44878090,5080,5080,5080,5080,0
20230802,121900,44878090,5080,5080,5080,5080,0
20230802,121800,44878090,5080,5080,5080,5080,0
20230802,121700,44878090,5080,5080,5080,5080,68
20230802,121600,44532650,5080,5080,5080,5080,0
20230802,121500,44532650,5080,5080,5080,5080,0
20230802,121400,44532650,5080,5080,5080,5080,0
20230802,121300,44532650,5080,5080,5080,5080,0
20230802,121200,44532650,5080,5080,5080,5080,0
20230802,121100,44532650,5080,5080,5080,5080,0
20230802,121000,44532650,5080,5080,5080,5080,21
20230802,120900,44425970,5080,5080,5080,5080,0
20230802,120800,44425970,5080,5080,5080,5080,0
20230802,120700,44425970,5080,5080,5080,5080,0
20230802,120600,44425970,5080,5080,5080,5080,0
20230802,120500,44425970,5080,5080,5080,5080,0
20230802,120400,44425970,5080,5080,5080,5080,100
20230802,120300,43917970,5080,5080,5080,5080,0
20230802,120200,43917970,5080,5080,5080,5080,0
20230802,120100,43917970,5080,5080,5080,5080,0
20230802,120000,43917970,5080,5080,5080,5080,463
20230802,115900,41565930,5070,5070,5070,5070,0
20230802,115800,41565930,5070,5070,5070,5070,0
20230802,115700,41565930,5070,5070,5070,5070,0
20230802,115600,41565930,5070,5070,5070,5070,0
20230802,115500,41565930,5070,5070,5070,5070,0
20230802,115400,41565930,5070,5070,5070,5070,0
20230802,115300,41565930,5070,5090,5090,5070,1750
20230802,115200,32680270,5090,5090,5090,5090,0
20230802,115100,32680270,5090,5090,5090,5090,0
20230802,115000,32680270,5090,5090,5090,5090,4
20230802,114900,32659910,5090,5090,5090,5090,0
20230802,114800,32659910,5090,5090,5090,5090,0
20230802,114700,32659910,5090,5090,5090,5090,101
20230802,114600,32145820,5090,5090,5090,5090,0
20230802,114500,32145820,5090,5090,5090,5090,15
20230802,114400,32069470,5090,5090,5090,5090,0
20230802,114300,32069470,5090,5100,5100,5090,200
20230802,114200,31051450,5120,5120,5120,5120,0
20230802,114100,31051450,5120,5120,5120,5120,0
20230802,114000,31051450,5120,5120,5120,5120,0
20230802,113900,31051450,5120,5120,5120,5120,0
20230802,113800,31051450,5120,5120,5120,5120,0
20230802,113700,31051450,5120,5120,5120,5120,0
20230802,113600,31051450,5120,5120,5120,5120,39
20230802,113500,30851770,5110,5110,5110,5110,9
20230802,113400,30805780,5120,5120,5120,5120,80
20230802,113300,30396180,5120,5120,5120,5120,0
20230802,113200,30396180,5120,5120,5120,5120,120
20230802,113100,29781780,5130,5130,5130,5130,0
20230802,113000,29781780,5130,5130,5130,5130,201
20230802,112900,28750650,5140,5140,5140,5140,1
20230802,112800,28745510,5140,5140,5140,5140,0
20230802,112700,28745510,5140,5140,5140,5140,0
20230802,112600,28745510,5140,5140,5140,5140,205
20230802,112500,27691810,5140,5150,5150,5140,8
20230802,112400,27650630,5150,5150,5150,5150,5
20230802,112300,27624880,5150,5150,5150,5150,85
20230802,112200,27187130,5140,5140,5140,5140,0
20230802,112100,27187130,5140,5140,5140,5140,0
20230802,112000,27187130,5140,5140,5140,5140,0
20230802,111900,27187130,5140,5140,5140,5140,0
20230802,111800,27187130,5140,5140,5140,5140,5
20230802,111700,27161430,5140,5140,5140,5140,0
20230802,111600,27161430,5140,5140,5140,5140,0
20230802,111500,27161430,5140,5140,5140,5140,0
20230802,111400,27161430,5140,5140,5140,5140,0
20230802,111300,27161430,5140,5140,5140,5140,0
20230802,111200,27161430,5140,5140,5140,5140,0
20230802,111100,27161430,5140,5140,5140,5140,0
20230802,111000,27161430,5140,5140,5140,5140,0
20230802,110900,27161430,5140,5140,5140,5140,0
20230802,110800,27161430,5140,5140,5140,5140,0
20230802,110700,27161430,5140,5140,5140,5140,0
20230802,110600,27161430,5140,5140,5140,5140,0
20230802,110500,27161430,5140,5140,5140,5140,0
20230802,110400,27161430,5140,5140,5140,5140,0
20230802,110300,27161430,5140,5140,5140,5140,0
20230802,110200,27161430,5140,5140,5140,5140,0
20230802,110100,27161430,5140,5140,5140,5140,0
20230802,110000,27161430,5140,5160,5160,5140,532
20230802,105900,24423540,5160,5160,5160,5160,0
20230802,105800,24423540,5160,5160,5160,5160,0
20230802,105700,24423540,5160,5160,5160,5160,0
20230802,105600,24423540,5160,5160,5160,5160,39
20230802,105500,24222300,5170,5170,5170,5170,3
20230802,105400,24206790,5170,5170,5170,5170,0
20230802,105300,24206790,5170,5170,5170,5170,0
20230802,105200,24206790,5170,5170,5170,5170,0
20230802,105100,24206790,5170,5170,5170,5170,0
20230802,105000,24206790,5170,5170,5170,5170,0
20230802,104900,24206790,5170,5170,5170,5170,0
20230802,104800,24206790,5170,5170,5170,5170,0
20230802,104700,24206790,5170,5170,5170,5170,0
20230802,104600,24206790,5170,5170,5170,5170,0
20230802,104500,24206790,5170,5170,5170,5170,0
20230802,104400,24206790,5170,5170,5170,5170,0
20230802,104300,24206790,5170,5170,5170,5170,0
20230802,104200,24206790,5170,5170,5170,5170,0
20230802,104100,24206790,5170,5170,5170,5170,0
20230802,104000,24206790,5170,5170,5170,5170,0
20230802,103900,24206790,5170,5170,5170,5170,0
20230802,103800,24206790,5170,5170,5170,5170,0
20230802,103700,24206790,5170,5170,5170,5170,0
20230802,103600,24206790,5170,5170,5170,5170,0
20230802,103500,24206790,5170,5170,5170,5170,0
20230802,103400,24206790,5170,5170,5170,5170,0
20230802,103300,24206790,5170,5170,5170,5170,20
20230802,103200,24103390,5200,5200,5200,5200,0
20230802,103100,24103390,5200,5200,5200,5200,0
20230802,103000,24103390,5200,5200,5200,5200,0
20230802,102900,24103390,5200,5200,5200,5200,0
20230802,102800,24103390,5200,5200,5200,5200,0
20230802,102700,24103390,5200,5200,5200,5200,0
20230802,102600,24103390,5200,5200,5200,5200,0
20230802,102500,24103390,5200,5200,5200,5200,0
20230802,102400,24103390,5200,5200,5200,5200,9
20230802,102300,24056590,5200,5200,5200,5200,0
20230802,102200,24056590,5200,5200,5200,5200,0
20230802,102100,24056590,5200,5200,5200,5200,0
20230802,102000,24056590,5200,5200,5200,5200,0
20230802,101900,24056590,5200,5200,5200,5200,0
20230802,101800,24056590,5200,5200,5200,5200,1
20230802,101700,24051390,5160,5170,5170,5160,300
20230802,101600,22503210,5170,5170,5170,5170,0
20230802,101500,22503210,5170,5170,5170,5170,0
20230802,101400,22503210,5170,5170,5170,5170,1
20230802,101300,22498040,5200,5200,5200,5200,0
20230802,101200,22498040,5200,5200,5200,5200,1
20230802,101100,22492840,5160,5160,5160,5160,0
20230802,101000,22492840,5160,5160,5160,5160,0
20230802,100900,22492840,5160,5160,5160,5160,0
20230802,100800,22492840,5160,5180,5180,5160,138
20230802,100700,21779650,5210,5210,5210,5210,0
20230802,100600,21779650,5210,5210,5210,5210,0
20230802,100500,21779650,5210,5210,5210,5210,0
20230802,100400,21779650,5210,5210,5210,5210,0
20230802,100300,21779650,5210,5210,5210,5210,0
20230802,100200,21779650,5210,5210,5210,5210,0
20230802,100100,21779650,5210,5210,5210,5210,0
20230802,100000,21779650,5210,5210,5210,5210,0
20230802,095900,21779650,5210,5210,5210,5210,0
20230802,095800,21779650,5210,5200,5210,5200,4
20230802,095700,21758830,5200,5200,5210,5200,141
20230802,095600,21025620,5200,5200,5200,5200,1
20230802,095500,21020420,5170,5170,5170,5170,50
20230802,095400,20761920,5170,5170,5170,5170,58
20230802,095300,20462060,5170,5170,5170,5170,5
20230802,095200,20436210,5210,5210,5210,5210,0
20230802,095100,20436210,5210,5210,5210,5210,0
20230802,095000,20436210,5210,5210,5210,5210,0
20230802,094900,20436210,5210,5210,5210,5210,0
20230802,094800,20436210,5210,5190,5220,5190,60
20230802,094700,20123840,5210,5210,5210,5210,0
20230802,094600,20123840,5210,5200,5210,5200,36
20230802,094500,19936500,5200,5200,5200,5200,17
20230802,094400,19848100,5200,5200,5200,5200,4
20230802,094300,19827300,5210,5210,5210,5210,80
20230802,094200,19410500,5210,5210,5210,5210,0
20230802,094100,19410500,5210,5210,5210,5210,0
20230802,094000,19410500,5210,5210,5210,5210,0
20230802,093900,19410500,5210,5210,5210,5210,0
20230802,093800,19410500,5210,5210,5210,5210,0
20230802,093700,19410500,5210,5210,5210,5210,0
20230802,093600,19410500,5210,5220,5220,5200,167
20230802,093500,18539300,5210,5210,5210,5210,48
20230802,093400,18289220,5180,5180,5180,5180,30
20230802,093300,18133820,5230,5230,5230,5230,1
20230802,093200,18128590,5270,5270,5270,5270,0
20230802,093100,18128590,5270,5270,5270,5270,0
20230802,093000,18128590,5270,5270,5270,5270,0
20230802,092900,18128590,5270,5270,5270,5270,0
20230802,092800,18128590,5270,5270,5270,5270,0
20230802,092700,18128590,5270,5270,5270,5270,0
20230802,092600,18128590,5270,5270,5270,5270,1
20230802,092500,18123320,5270,5200,5290,5190,98
20230802,092400,17613810,5200,5200,5200,5200,0
20230802,092300,17613810,5200,5200,5200,5200,0
20230802,092200,17613810,5200,5200,5200,5200,0
20230802,092100,17613810,5200,5200,5200,5200,0
20230802,092000,17613810,5200,5200,5200,5200,50
20230802,091900,17353810,5200,5200,5200,5200,0
20230802,091800,17353810,5200,5170,5200,5170,101
20230802,091700,16829030,5160,5160,5160,5160,0
20230802,091600,16829030,5160,5160,5160,5160,102
20230802,091500,16302710,5160,5160,5160,5160,5
20230802,091400,16276910,5170,5170,5170,5170,0
20230802,091300,16276910,5170,5170,5170,5170,0
20230802,091200,16276910,5170,5170,5170,5170,10
20230802,091100,16225210,5170,5170,5170,5170,0
20230802,091000,16225210,5170,5170,5170,5170,0
20230802,090900,16225210,5170,5170,5170,5170,0
20230802,090800,16225210,5170,5170,5170,5170,0
20230802,090700,16225210,5170,5170,5170,5170,0
20230802,090600,16225210,5170,5160,5170,5160,8
20230802,090500,16183920,5150,5140,5150,5140,126
20230802,090400,15536210,5130,5130,5130,5130,0
20230802,090300,15536210,5130,5130,5130,5130,8
20230802,090200,15495170,5050,5130,5130,5050,3000
20230802,090100,318650,5130,5150,5150,5130,35
20230802,090000,138790,5150,5140,5150,5140,27