KissMeData/040420/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191500,38095840,7170,7170,7170,7170,5
20230802,191400,38095840,7170,7170,7170,7170,0
20230802,191300,38095840,7170,7170,7170,7170,0
20230802,191200,38095840,7170,7170,7170,7170,0
20230802,191100,38095840,7170,7170,7170,7170,0
20230802,191000,38095840,7170,7170,7170,7170,0
20230802,190900,38095840,7170,7170,7170,7170,0
20230802,190800,38095840,7170,7170,7170,7170,0
20230802,190700,38095840,7170,7170,7170,7170,0
20230802,190600,38095840,7170,7170,7170,7170,0
20230802,190500,38095840,7170,7170,7170,7170,0
20230802,190400,38095840,7170,7170,7170,7170,0
20230802,190300,38095840,7170,7170,7170,7170,0
20230802,190200,38095840,7170,7170,7170,7170,0
20230802,190100,38095840,7170,7170,7170,7170,0
20230802,190000,38095840,7170,7170,7170,7170,0
20230802,185900,38095840,7170,7170,7170,7170,0
20230802,185800,38095840,7170,7170,7170,7170,0
20230802,185700,38095840,7170,7170,7170,7170,0
20230802,185600,38095840,7170,7170,7170,7170,0
20230802,185500,38095840,7170,7170,7170,7170,0
20230802,185400,38095840,7170,7170,7170,7170,0
20230802,185300,38095840,7170,7170,7170,7170,0
20230802,185200,38095840,7170,7170,7170,7170,0
20230802,185100,38095840,7170,7170,7170,7170,0
20230802,185000,38095840,7170,7170,7170,7170,0
20230802,184900,38095840,7170,7170,7170,7170,0
20230802,184800,38095840,7170,7170,7170,7170,0
20230802,184700,38095840,7170,7170,7170,7170,0
20230802,184600,38095840,7170,7170,7170,7170,0
20230802,184500,38095840,7170,7170,7170,7170,5
20230802,184400,38095840,7170,7170,7170,7170,0
20230802,184300,38095840,7170,7170,7170,7170,0
20230802,184200,38095840,7170,7170,7170,7170,0
20230802,184100,38095840,7170,7170,7170,7170,0
20230802,184000,38095840,7170,7170,7170,7170,0
20230802,183900,38095840,7170,7170,7170,7170,0
20230802,183800,38095840,7170,7170,7170,7170,0
20230802,183700,38095840,7170,7170,7170,7170,0
20230802,183600,38095840,7170,7170,7170,7170,0
20230802,183500,38095840,7170,7170,7170,7170,0
20230802,183400,38095840,7170,7170,7170,7170,0
20230802,183300,38095840,7170,7170,7170,7170,0
20230802,183200,38095840,7170,7170,7170,7170,0
20230802,183100,38095840,7170,7170,7170,7170,0
20230802,183000,38095840,7170,7170,7170,7170,0
20230802,182900,38095840,7170,7170,7170,7170,0
20230802,182800,38095840,7170,7170,7170,7170,0
20230802,182700,38095840,7170,7170,7170,7170,0
20230802,182600,38095840,7170,7170,7170,7170,0
20230802,182500,38095840,7170,7170,7170,7170,0
20230802,182400,38095840,7170,7170,7170,7170,0
20230802,182300,38095840,7170,7170,7170,7170,0
20230802,182200,38095840,7170,7170,7170,7170,0
20230802,182100,38095840,7170,7170,7170,7170,0
20230802,182000,38095840,7170,7170,7170,7170,0
20230802,181900,38095840,7170,7170,7170,7170,0
20230802,181800,38095840,7170,7170,7170,7170,0
20230802,181700,38095840,7170,7170,7170,7170,0
20230802,181600,38095840,7170,7170,7170,7170,0
20230802,181500,38095840,7170,7170,7170,7170,5
20230802,181400,38095840,7170,7170,7170,7170,0
20230802,181300,38095840,7170,7170,7170,7170,0
20230802,181200,38095840,7170,7170,7170,7170,0
20230802,181100,38095840,7170,7170,7170,7170,0
20230802,181000,38095840,7170,7170,7170,7170,0
20230802,180900,38095840,7170,7170,7170,7170,0
20230802,180800,38095840,7170,7170,7170,7170,0
20230802,180700,38095840,7170,7170,7170,7170,0
20230802,180600,38095840,7170,7170,7170,7170,0
20230802,180500,38095840,7170,7170,7170,7170,0
20230802,180400,38095840,7170,7170,7170,7170,0
20230802,180300,38095840,7170,7170,7170,7170,0
20230802,180200,38095840,7170,7170,7170,7170,0
20230802,180100,38095840,7170,7170,7170,7170,0
20230802,180000,38095840,7170,7170,7170,7170,0
20230802,175900,38095840,7170,7170,7170,7170,0
20230802,175800,38095840,7170,7170,7170,7170,0
20230802,175700,38095840,7170,7170,7170,7170,0
20230802,175600,38095840,7170,7170,7170,7170,0
20230802,175500,38095840,7170,7170,7170,7170,0
20230802,175400,38095840,7170,7170,7170,7170,0
20230802,175300,38095840,7170,7170,7170,7170,0
20230802,175200,38095840,7170,7170,7170,7170,0
20230802,175100,38095840,7170,7170,7170,7170,0
20230802,175000,38095840,7170,7170,7170,7170,0
20230802,174900,38095840,7170,7170,7170,7170,0
20230802,174800,38095840,7170,7170,7170,7170,0
20230802,174700,38095840,7170,7170,7170,7170,0
20230802,174600,38095840,7170,7170,7170,7170,0
20230802,174500,38095840,7170,7170,7170,7170,5
20230802,174400,38095840,7170,7170,7170,7170,0
20230802,174300,38095840,7170,7170,7170,7170,0
20230802,174200,38095840,7170,7170,7170,7170,0
20230802,174100,38095840,7170,7170,7170,7170,0
20230802,174000,38095840,7170,7170,7170,7170,0
20230802,173900,38095840,7170,7170,7170,7170,0
20230802,173800,38095840,7170,7170,7170,7170,0
20230802,173700,38095840,7170,7170,7170,7170,0
20230802,173600,38095840,7170,7170,7170,7170,0
20230802,173500,38095840,7170,7170,7170,7170,0
20230802,173400,38095840,7170,7170,7170,7170,0
20230802,173300,38095840,7170,7170,7170,7170,0
20230802,173200,38095840,7170,7170,7170,7170,0
20230802,173100,38095840,7170,7170,7170,7170,0
20230802,173000,38095840,7170,7170,7170,7170,0
20230802,172900,38095840,7170,7170,7170,7170,0
20230802,172800,38095840,7170,7170,7170,7170,0
20230802,172700,38095840,7170,7170,7170,7170,0
20230802,172600,38095840,7170,7170,7170,7170,0
20230802,172500,38095840,7170,7170,7170,7170,0
20230802,172400,38095840,7170,7170,7170,7170,0
20230802,172300,38095840,7170,7170,7170,7170,0
20230802,172200,38095840,7170,7170,7170,7170,0
20230802,172100,38095840,7170,7170,7170,7170,0
20230802,172000,38095840,7170,7170,7170,7170,0
20230802,171900,38095840,7170,7170,7170,7170,0
20230802,171800,38095840,7170,7170,7170,7170,0
20230802,171700,38095840,7170,7170,7170,7170,0
20230802,171600,38095840,7170,7170,7170,7170,0
20230802,171500,38095840,7170,7170,7170,7170,5
20230802,171400,38095840,7170,7170,7170,7170,0
20230802,171300,38095840,7170,7170,7170,7170,0
20230802,171200,38095840,7170,7170,7170,7170,0
20230802,171100,38095840,7170,7170,7170,7170,0
20230802,171000,38095840,7170,7170,7170,7170,0
20230802,170900,38095840,7170,7170,7170,7170,0
20230802,170800,38095840,7170,7170,7170,7170,0
20230802,170700,38095840,7170,7170,7170,7170,0
20230802,170600,38095840,7170,7170,7170,7170,0
20230802,170500,38095840,7170,7170,7170,7170,0
20230802,170400,38095840,7170,7170,7170,7170,0
20230802,170300,38095840,7170,7170,7170,7170,0
20230802,170200,38095840,7170,7170,7170,7170,0
20230802,170100,38095840,7170,7170,7170,7170,0
20230802,170000,38095840,7170,7170,7170,7170,0
20230802,165900,38095840,7170,7170,7170,7170,0
20230802,165800,38095840,7170,7170,7170,7170,0
20230802,165700,38095840,7170,7170,7170,7170,0
20230802,165600,38095840,7170,7170,7170,7170,0
20230802,165500,38095840,7170,7170,7170,7170,0
20230802,165400,38095840,7170,7170,7170,7170,0
20230802,165300,38095840,7170,7170,7170,7170,0
20230802,165200,38095840,7170,7170,7170,7170,0
20230802,165100,38095840,7170,7170,7170,7170,0
20230802,165000,38095840,7170,7170,7170,7170,0
20230802,164900,38095840,7170,7170,7170,7170,0
20230802,164800,38095840,7170,7170,7170,7170,0
20230802,164700,38095840,7170,7170,7170,7170,0
20230802,164600,38095840,7170,7170,7170,7170,0
20230802,164500,38095840,7170,7170,7170,7170,5
20230802,164400,38095840,7170,7170,7170,7170,0
20230802,164300,38095840,7170,7170,7170,7170,0
20230802,164200,38095840,7170,7170,7170,7170,0
20230802,164100,38095840,7170,7170,7170,7170,0
20230802,164000,38095840,7170,7170,7170,7170,0
20230802,163900,38095840,7170,7170,7170,7170,0
20230802,163800,38095840,7170,7170,7170,7170,0
20230802,163700,38095840,7170,7170,7170,7170,0
20230802,163600,38095840,7170,7170,7170,7170,0
20230802,163500,38095840,7170,7170,7170,7170,0
20230802,163400,38095840,7170,7170,7170,7170,0
20230802,163300,38095840,7170,7170,7170,7170,0
20230802,163200,38095840,7170,7170,7170,7170,0
20230802,163100,38095840,7170,7170,7170,7170,0
20230802,163000,38095840,7170,7170,7170,7170,0
20230802,162900,38095840,7170,7170,7170,7170,0
20230802,162800,38095840,7170,7170,7170,7170,0
20230802,162700,38095840,7170,7170,7170,7170,0
20230802,162600,38095840,7170,7170,7170,7170,0
20230802,162500,38095840,7170,7170,7170,7170,0
20230802,162400,38095840,7170,7170,7170,7170,0
20230802,162300,38095840,7170,7170,7170,7170,0
20230802,162200,38095840,7170,7170,7170,7170,0
20230802,162100,38095840,7170,7170,7170,7170,0
20230802,162000,38095840,7170,7170,7170,7170,0
20230802,161900,38095840,7170,7170,7170,7170,0
20230802,161800,38095840,7170,7170,7170,7170,0
20230802,161700,38095840,7170,7170,7170,7170,0
20230802,161600,38095840,7170,7170,7170,7170,0
20230802,161500,38095840,7170,7170,7170,7170,5
20230802,161400,38095840,7170,7170,7170,7170,0
20230802,161300,38095840,7170,7170,7170,7170,0
20230802,161200,38095840,7170,7170,7170,7170,0
20230802,161100,38095840,7170,7170,7170,7170,0
20230802,161000,38095840,7170,7170,7170,7170,0
20230802,160900,38095840,7170,7170,7170,7170,0
20230802,160800,38095840,7170,7170,7170,7170,0
20230802,160700,38095840,7170,7170,7170,7170,0
20230802,160600,38095840,7170,7170,7170,7170,0
20230802,160500,38095840,7170,7170,7170,7170,0
20230802,160400,38095840,7170,7170,7170,7170,0
20230802,160300,38095840,7170,7170,7170,7170,0
20230802,160200,38095840,7170,7170,7170,7170,0
20230802,160100,38095840,7170,7170,7170,7170,0
20230802,160000,38095840,7170,7170,7170,7170,0
20230802,155900,38095840,7170,7170,7170,7170,0
20230802,155800,38095840,7170,7170,7170,7170,0
20230802,155700,38095840,7170,7170,7170,7170,0
20230802,155600,38095840,7170,7170,7170,7170,0
20230802,155500,38095840,7170,7170,7170,7170,0
20230802,155400,38095840,7170,7170,7170,7170,0
20230802,155300,38095840,7170,7170,7170,7170,0
20230802,155200,38095840,7170,7170,7170,7170,0
20230802,155100,38095840,7170,7170,7170,7170,0
20230802,155000,38095840,7170,7170,7170,7170,0
20230802,154900,38095840,7170,7170,7170,7170,0
20230802,154800,38095840,7170,7170,7170,7170,0
20230802,154700,38095840,7170,7170,7170,7170,0
20230802,154600,38095840,7170,7170,7170,7170,0
20230802,154500,38095840,7170,7170,7170,7170,5
20230802,154400,38095840,7170,7170,7170,7170,0
20230802,154300,38095840,7170,7170,7170,7170,0
20230802,154200,38095840,7170,7170,7170,7170,0
20230802,154100,38095840,7170,7170,7170,7170,0
20230802,154000,38095840,7170,7170,7170,7170,0
20230802,153900,38095840,7170,7170,7170,7170,0
20230802,153800,38095840,7170,7170,7170,7170,0
20230802,153700,38095840,7170,7170,7170,7170,0
20230802,153600,38095840,7170,7170,7170,7170,0
20230802,153500,38095840,7170,7170,7170,7170,0
20230802,153400,38095840,7170,7170,7170,7170,0
20230802,153300,38095840,7170,7170,7170,7170,0
20230802,153200,38095840,7170,7170,7170,7170,0
20230802,153100,38095840,7170,7170,7170,7170,0
20230802,153000,38095840,7170,7170,7170,7170,5
20230802,152900,38059990,7170,7170,7170,7170,0
20230802,152800,38059990,7170,7170,7170,7170,0
20230802,152700,38059990,7170,7170,7170,7170,0
20230802,152600,38059990,7170,7170,7170,7170,0
20230802,152500,38059990,7170,7170,7170,7170,0
20230802,152400,38059990,7170,7170,7170,7170,0
20230802,152300,38059990,7170,7170,7170,7170,0
20230802,152200,38059990,7170,7170,7170,7170,0
20230802,152100,38059990,7170,7170,7170,7170,0
20230802,152000,38059990,7170,7170,7170,7170,0
20230802,151900,38059990,7170,7160,7170,7160,11
20230802,151800,37981220,7160,7160,7160,7160,200
20230802,151700,36549220,7160,7160,7160,7160,7
20230802,151600,36499100,7160,7160,7170,7160,485
20230802,151500,33026490,7120,7120,7120,7120,0
20230802,151400,33026490,7120,7150,7150,7120,400
20230802,151300,30176300,7140,7140,7140,7140,0
20230802,151200,30176300,7140,7140,7140,7140,0
20230802,151100,30176300,7140,7140,7140,7140,0
20230802,151000,30176300,7140,7140,7140,7140,0
20230802,150900,30176300,7140,7140,7140,7140,0
20230802,150800,30176300,7140,7140,7140,7140,0
20230802,150700,30176300,7140,7150,7150,7140,509
20230802,150600,26536960,7150,7150,7150,7150,198
20230802,150500,25121260,7140,7140,7140,7140,2
20230802,150400,25106980,7140,7140,7140,7140,0
20230802,150300,25106980,7140,7140,7140,7140,0
20230802,150200,25106980,7140,7140,7140,7140,0
20230802,150100,25106980,7140,7140,7140,7140,150
20230802,150000,24035980,7140,7140,7140,7140,0
20230802,145900,24035980,7140,7150,7150,7140,401
20230802,145800,21172830,7150,7150,7150,7150,0
20230802,145700,21172830,7150,7150,7150,7150,1
20230802,145600,21165680,7140,7140,7140,7140,0
20230802,145500,21165680,7140,7140,7140,7140,0
20230802,145400,21165680,7140,7140,7140,7140,0
20230802,145300,21165680,7140,7140,7140,7140,0
20230802,145200,21165680,7140,7140,7140,7140,0
20230802,145100,21165680,7140,7140,7140,7140,0
20230802,145000,21165680,7140,7140,7140,7140,0
20230802,144900,21165680,7140,7140,7140,7140,0
20230802,144800,21165680,7140,7140,7140,7140,0
20230802,144700,21165680,7140,7140,7140,7140,0
20230802,144600,21165680,7140,7140,7140,7140,0
20230802,144500,21165680,7140,7140,7140,7140,0
20230802,144400,21165680,7140,7140,7140,7140,68
20230802,144300,20680160,7140,7140,7140,7140,0
20230802,144200,20680160,7140,7140,7140,7140,1
20230802,144100,20673020,7140,7140,7140,7140,15
20230802,144000,20565920,7140,7140,7140,7140,50
20230802,143900,20208920,7140,7140,7140,7140,0
20230802,143800,20208920,7140,7140,7140,7140,100
20230802,143700,19494920,7140,7140,7140,7140,0
20230802,143600,19494920,7140,7140,7140,7140,0
20230802,143500,19494920,7140,7140,7140,7140,16
20230802,143400,19380680,7130,7130,7130,7130,0
20230802,143300,19380680,7130,7130,7130,7130,0
20230802,143200,19380680,7130,7130,7130,7130,0
20230802,143100,19380680,7130,7130,7130,7130,0
20230802,143000,19380680,7130,7130,7130,7130,0
20230802,142900,19380680,7130,7130,7130,7130,0
20230802,142800,19380680,7130,7130,7130,7130,0
20230802,142700,19380680,7130,7130,7130,7130,4
20230802,142600,19352160,7130,7130,7130,7130,0
20230802,142500,19352160,7130,7130,7130,7130,2
20230802,142400,19337900,7150,7150,7150,7150,0
20230802,142300,19337900,7150,7150,7150,7150,0
20230802,142200,19337900,7150,7150,7150,7150,0
20230802,142100,19337900,7150,7150,7150,7150,0
20230802,142000,19337900,7150,7150,7150,7150,33
20230802,141900,19101950,7120,7130,7130,7120,33
20230802,141800,18866970,7120,7120,7120,7120,0
20230802,141700,18866970,7120,7120,7120,7120,0
20230802,141600,18866970,7120,7120,7120,7120,0
20230802,141500,18866970,7120,7120,7120,7120,0
20230802,141400,18866970,7120,7120,7120,7120,0
20230802,141300,18866970,7120,7120,7120,7120,0
20230802,141200,18866970,7120,7120,7120,7120,0
20230802,141100,18866970,7120,7120,7120,7120,0
20230802,141000,18866970,7120,7120,7120,7120,0
20230802,140900,18866970,7120,7120,7120,7120,0
20230802,140800,18866970,7120,7120,7120,7120,0
20230802,140700,18866970,7120,7120,7120,7120,0
20230802,140600,18866970,7120,7120,7120,7120,0
20230802,140500,18866970,7120,7120,7120,7120,0
20230802,140400,18866970,7120,7120,7120,7120,0
20230802,140300,18866970,7120,7120,7120,7120,0
20230802,140200,18866970,7120,7120,7120,7120,0
20230802,140100,18866970,7120,7120,7120,7120,0
20230802,140000,18866970,7120,7120,7120,7120,0
20230802,135900,18866970,7120,7120,7120,7120,0
20230802,135800,18866970,7120,7120,7120,7120,0
20230802,135700,18866970,7120,7120,7120,7120,0
20230802,135600,18866970,7120,7120,7120,7120,0
20230802,135500,18866970,7120,7120,7120,7120,0
20230802,135400,18866970,7120,7120,7120,7120,0
20230802,135300,18866970,7120,7120,7120,7120,0
20230802,135200,18866970,7120,7120,7120,7120,0
20230802,135100,18866970,7120,7120,7120,7120,0
20230802,135000,18866970,7120,7120,7120,7120,0
20230802,134900,18866970,7120,7120,7120,7120,0
20230802,134800,18866970,7120,7120,7120,7120,0
20230802,134700,18866970,7120,7130,7130,7120,7
20230802,134600,18817120,7130,7130,7130,7130,0
20230802,134500,18817120,7130,7130,7130,7130,0
20230802,134400,18817120,7130,7130,7130,7130,0
20230802,134300,18817120,7130,7130,7130,7130,0
20230802,134200,18817120,7130,7130,7130,7130,0
20230802,134100,18817120,7130,7140,7140,7130,924
20230802,134000,12226930,7150,7150,7150,7150,0
20230802,133900,12226930,7150,7150,7150,7150,0
20230802,133800,12226930,7150,7150,7150,7150,0
20230802,133700,12226930,7150,7150,7150,7150,0
20230802,133600,12226930,7150,7150,7150,7150,0
20230802,133500,12226930,7150,7150,7150,7150,0
20230802,133400,12226930,7150,7150,7150,7150,0
20230802,133300,12226930,7150,7150,7150,7150,0
20230802,133200,12226930,7150,7150,7150,7150,0
20230802,133100,12226930,7150,7150,7150,7150,0
20230802,133000,12226930,7150,7150,7150,7150,0
20230802,132900,12226930,7150,7150,7150,7150,0
20230802,132800,12226930,7150,7150,7150,7150,0
20230802,132700,12226930,7150,7150,7150,7150,20
20230802,132600,12083930,7140,7140,7140,7140,0
20230802,132500,12083930,7140,7140,7140,7140,0
20230802,132400,12083930,7140,7140,7140,7140,100
20230802,132300,11369930,7140,7140,7140,7140,0
20230802,132200,11369930,7140,7140,7140,7140,0
20230802,132100,11369930,7140,7140,7140,7140,0
20230802,132000,11369930,7140,7140,7140,7140,5
20230802,131900,11334230,7150,7150,7150,7150,0
20230802,131800,11334230,7150,7140,7150,7140,17
20230802,131700,11212700,7150,7150,7150,7150,39
20230802,131600,10933850,7140,7140,7140,7140,0
20230802,131500,10933850,7140,7140,7140,7140,0
20230802,131400,10933850,7140,7140,7140,7140,0
20230802,131300,10933850,7140,7140,7140,7140,0
20230802,131200,10933850,7140,7140,7140,7140,0
20230802,131100,10933850,7140,7140,7140,7140,0
20230802,131000,10933850,7140,7140,7140,7140,0
20230802,130900,10933850,7140,7140,7140,7140,0
20230802,130800,10933850,7140,7140,7140,7140,0
20230802,130700,10933850,7140,7140,7140,7140,0
20230802,130600,10933850,7140,7140,7140,7140,0
20230802,130500,10933850,7140,7140,7140,7140,0
20230802,130400,10933850,7140,7140,7140,7140,0
20230802,130300,10933850,7140,7140,7140,7140,0
20230802,130200,10933850,7140,7140,7140,7140,0
20230802,130100,10933850,7140,7140,7140,7140,0
20230802,130000,10933850,7140,7140,7140,7140,0
20230802,125900,10933850,7140,7140,7140,7140,0
20230802,125800,10933850,7140,7140,7140,7140,0
20230802,125700,10933850,7140,7140,7140,7140,0
20230802,125600,10933850,7140,7140,7140,7140,327
20230802,125500,8599070,7150,7150,7150,7150,0
20230802,125400,8599070,7150,7150,7150,7150,2
20230802,125300,8584770,7150,7150,7150,7150,0
20230802,125200,8584770,7150,7150,7150,7150,0
20230802,125100,8584770,7150,7150,7150,7150,0
20230802,125000,8584770,7150,7150,7150,7150,1
20230802,124900,8577620,7150,7150,7150,7150,0
20230802,124800,8577620,7150,7150,7150,7150,0
20230802,124700,8577620,7150,7150,7150,7150,0
20230802,124600,8577620,7150,7150,7150,7150,0
20230802,124500,8577620,7150,7150,7150,7150,0
20230802,124400,8577620,7150,7150,7150,7150,4
20230802,124300,8549020,7150,7150,7150,7150,0
20230802,124200,8549020,7150,7150,7150,7150,0
20230802,124100,8549020,7150,7150,7150,7150,0
20230802,124000,8549020,7150,7150,7150,7150,0
20230802,123900,8549020,7150,7150,7150,7150,0
20230802,123800,8549020,7150,7150,7150,7150,0
20230802,123700,8549020,7150,7150,7150,7150,0
20230802,123600,8549020,7150,7150,7150,7150,0
20230802,123500,8549020,7150,7150,7150,7150,0
20230802,123400,8549020,7150,7150,7150,7150,0
20230802,123300,8549020,7150,7150,7150,7150,0
20230802,123200,8549020,7150,7150,7150,7150,0
20230802,123100,8549020,7150,7150,7150,7150,0
20230802,123000,8549020,7150,7150,7150,7150,0
20230802,122900,8549020,7150,7150,7150,7150,0
20230802,122800,8549020,7150,7150,7150,7150,2
20230802,122700,8534720,7140,7140,7140,7140,0
20230802,122600,8534720,7140,7140,7140,7140,0
20230802,122500,8534720,7140,7140,7140,7140,0
20230802,122400,8534720,7140,7140,7140,7140,0
20230802,122300,8534720,7140,7140,7140,7140,0
20230802,122200,8534720,7140,7140,7140,7140,0
20230802,122100,8534720,7140,7140,7140,7140,0
20230802,122000,8534720,7140,7140,7140,7140,0
20230802,121900,8534720,7140,7140,7140,7140,0
20230802,121800,8534720,7140,7140,7140,7140,0
20230802,121700,8534720,7140,7140,7140,7140,0
20230802,121600,8534720,7140,7140,7140,7140,0
20230802,121500,8534720,7140,7140,7140,7140,0
20230802,121400,8534720,7140,7140,7140,7140,0
20230802,121300,8534720,7140,7140,7140,7140,0
20230802,121200,8534720,7140,7140,7140,7140,0
20230802,121100,8534720,7140,7140,7140,7140,0
20230802,121000,8534720,7140,7140,7140,7140,0
20230802,120900,8534720,7140,7140,7140,7140,0
20230802,120800,8534720,7140,7140,7140,7140,50
20230802,120700,8177720,7140,7140,7140,7140,0
20230802,120600,8177720,7140,7140,7140,7140,0
20230802,120500,8177720,7140,7140,7140,7140,0
20230802,120400,8177720,7140,7140,7140,7140,7
20230802,120300,8127740,7140,7140,7140,7140,0
20230802,120200,8127740,7140,7140,7140,7140,0
20230802,120100,8127740,7140,7140,7140,7140,0
20230802,120000,8127740,7140,7140,7140,7140,0
20230802,115900,8127740,7140,7140,7140,7140,0
20230802,115800,8127740,7140,7140,7140,7140,0
20230802,115700,8127740,7140,7140,7140,7140,20
20230802,115600,7984940,7160,7150,7160,7150,20
20230802,115500,7841800,7150,7150,7150,7150,10
20230802,115400,7770300,7150,7150,7150,7150,0
20230802,115300,7770300,7150,7150,7150,7150,0
20230802,115200,7770300,7150,7150,7150,7150,0
20230802,115100,7770300,7150,7150,7150,7150,0
20230802,115000,7770300,7150,7150,7150,7150,0
20230802,114900,7770300,7150,7150,7150,7150,0
20230802,114800,7770300,7150,7150,7150,7150,0
20230802,114700,7770300,7150,7150,7150,7150,0
20230802,114600,7770300,7150,7150,7150,7150,0
20230802,114500,7770300,7150,7150,7150,7150,0
20230802,114400,7770300,7150,7150,7150,7150,40
20230802,114300,7484300,7150,7150,7150,7150,0
20230802,114200,7484300,7150,7150,7150,7150,0
20230802,114100,7484300,7150,7150,7150,7150,0
20230802,114000,7484300,7150,7150,7150,7150,0
20230802,113900,7484300,7150,7150,7150,7150,0
20230802,113800,7484300,7150,7150,7150,7150,0
20230802,113700,7484300,7150,7150,7150,7150,3
20230802,113600,7462850,7140,7140,7140,7140,0
20230802,113500,7462850,7140,7140,7140,7140,0
20230802,113400,7462850,7140,7150,7150,7140,4
20230802,113300,7434280,7140,7140,7140,7140,0
20230802,113200,7434280,7140,7140,7140,7140,0
20230802,113100,7434280,7140,7140,7140,7140,0
20230802,113000,7434280,7140,7140,7140,7140,0
20230802,112900,7434280,7140,7140,7140,7140,0
20230802,112800,7434280,7140,7140,7140,7140,0
20230802,112700,7434280,7140,7140,7140,7140,0
20230802,112600,7434280,7140,7140,7140,7140,0
20230802,112500,7434280,7140,7140,7140,7140,0
20230802,112400,7434280,7140,7140,7140,7140,0
20230802,112300,7434280,7140,7140,7140,7140,0
20230802,112200,7434280,7140,7140,7140,7140,300
20230802,112100,5292280,7140,7140,7140,7140,0
20230802,112000,5292280,7140,7140,7140,7140,0
20230802,111900,5292280,7140,7140,7140,7140,0
20230802,111800,5292280,7140,7140,7140,7140,0
20230802,111700,5292280,7140,7140,7140,7140,0
20230802,111600,5292280,7140,7140,7140,7140,0
20230802,111500,5292280,7140,7140,7140,7140,0
20230802,111400,5292280,7140,7140,7140,7140,0
20230802,111300,5292280,7140,7140,7140,7140,0
20230802,111200,5292280,7140,7140,7140,7140,0
20230802,111100,5292280,7140,7140,7140,7140,0
20230802,111000,5292280,7140,7140,7140,7140,0
20230802,110900,5292280,7140,7140,7140,7140,0
20230802,110800,5292280,7140,7140,7140,7140,0
20230802,110700,5292280,7140,7140,7140,7140,0
20230802,110600,5292280,7140,7140,7140,7140,300
20230802,110500,3150280,7140,7140,7140,7140,0
20230802,110400,3150280,7140,7140,7140,7140,0
20230802,110300,3150280,7140,7140,7140,7140,0
20230802,110200,3150280,7140,7140,7140,7140,41
20230802,110100,2857540,7150,7150,7150,7150,0
20230802,110000,2857540,7150,7150,7150,7150,1
20230802,105900,2850390,7140,7140,7140,7140,0
20230802,105800,2850390,7140,7140,7140,7140,0
20230802,105700,2850390,7140,7140,7140,7140,0
20230802,105600,2850390,7140,7140,7140,7140,0
20230802,105500,2850390,7140,7140,7140,7140,0
20230802,105400,2850390,7140,7140,7140,7140,0
20230802,105300,2850390,7140,7140,7140,7140,0
20230802,105200,2850390,7140,7140,7140,7140,2
20230802,105100,2836110,7150,7150,7150,7150,0
20230802,105000,2836110,7150,7150,7150,7150,0
20230802,104900,2836110,7150,7150,7150,7150,3
20230802,104800,2814660,7150,7150,7150,7150,0
20230802,104700,2814660,7150,7150,7150,7150,0
20230802,104600,2814660,7150,7150,7150,7150,0
20230802,104500,2814660,7150,7150,7150,7150,0
20230802,104400,2814660,7150,7150,7150,7150,3
20230802,104300,2793210,7150,7150,7150,7150,0
20230802,104200,2793210,7150,7150,7150,7150,0
20230802,104100,2793210,7150,7150,7150,7150,3
20230802,104000,2771760,7150,7150,7150,7150,0
20230802,103900,2771760,7150,7150,7150,7150,0
20230802,103800,2771760,7150,7150,7150,7150,0
20230802,103700,2771760,7150,7150,7150,7150,0
20230802,103600,2771760,7150,7150,7150,7150,0
20230802,103500,2771760,7150,7150,7150,7150,0
20230802,103400,2771760,7150,7150,7150,7150,0
20230802,103300,2771760,7150,7150,7150,7150,3
20230802,103200,2750310,7130,7130,7130,7130,0
20230802,103100,2750310,7130,7130,7130,7130,0
20230802,103000,2750310,7130,7130,7130,7130,0
20230802,102900,2750310,7130,7130,7130,7130,0
20230802,102800,2750310,7130,7130,7130,7130,0
20230802,102700,2750310,7130,7130,7130,7130,0
20230802,102600,2750310,7130,7130,7130,7130,0
20230802,102500,2750310,7130,7130,7130,7130,0
20230802,102400,2750310,7130,7130,7130,7130,0
20230802,102300,2750310,7130,7130,7130,7130,0
20230802,102200,2750310,7130,7130,7130,7130,0
20230802,102100,2750310,7130,7130,7130,7130,16
20230802,102000,2636230,7140,7140,7140,7140,0
20230802,101900,2636230,7140,7140,7140,7140,140
20230802,101800,1636630,7130,7130,7130,7130,0
20230802,101700,1636630,7130,7130,7130,7130,0
20230802,101600,1636630,7130,7130,7130,7130,0
20230802,101500,1636630,7130,7130,7130,7130,30
20230802,101400,1422730,7130,7130,7130,7130,0
20230802,101300,1422730,7130,7130,7130,7130,2
20230802,101200,1408470,7130,7130,7130,7130,0
20230802,101100,1408470,7130,7130,7130,7130,0
20230802,101000,1408470,7130,7160,7160,7130,101
20230802,100900,687060,7160,7160,7160,7160,0
20230802,100800,687060,7160,7160,7160,7160,0
20230802,100700,687060,7160,7160,7160,7160,1
20230802,100600,679900,7150,7150,7150,7150,0
20230802,100500,679900,7150,7150,7150,7150,0
20230802,100400,679900,7150,7150,7150,7150,0
20230802,100300,679900,7150,7150,7150,7150,0
20230802,100200,679900,7150,7150,7150,7150,0
20230802,100100,679900,7150,7150,7150,7150,0
20230802,100000,679900,7150,7150,7150,7150,0
20230802,095900,679900,7150,7150,7150,7150,10
20230802,095800,608400,7150,7150,7150,7150,0
20230802,095700,608400,7150,7150,7150,7150,0
20230802,095600,608400,7150,7150,7150,7150,0
20230802,095500,608400,7150,7150,7150,7150,0
20230802,095400,608400,7150,7150,7150,7150,0
20230802,095300,608400,7150,7150,7150,7150,0
20230802,095200,608400,7150,7150,7150,7150,0
20230802,095100,608400,7150,7150,7150,7150,25
20230802,095000,429650,7160,7160,7160,7160,0
20230802,094900,429650,7160,7160,7160,7160,0
20230802,094800,429650,7160,7160,7160,7160,0
20230802,094700,429650,7160,7160,7160,7160,0
20230802,094600,429650,7160,7160,7160,7160,0
20230802,094500,429650,7160,7160,7160,7160,5
20230802,094400,393850,7160,7160,7160,7160,1
20230802,094300,386690,7160,7160,7160,7160,0
20230802,094200,386690,7160,7160,7160,7160,0
20230802,094100,386690,7160,7160,7160,7160,0
20230802,094000,386690,7160,7160,7160,7160,0
20230802,093900,386690,7160,7160,7160,7160,0
20230802,093800,386690,7160,7160,7160,7160,2
20230802,093700,372370,7160,7160,7160,7160,0
20230802,093600,372370,7160,7160,7160,7160,0
20230802,093500,372370,7160,7160,7160,7160,5
20230802,093400,336570,7160,7160,7160,7160,10
20230802,093300,264970,7160,7160,7160,7160,2
20230802,093200,250650,7160,7160,7160,7160,5
20230802,093100,214850,7160,7160,7160,7160,4
20230802,093000,186210,7160,7160,7160,7160,1
20230802,092900,179050,7150,7150,7150,7150,0
20230802,092800,179050,7150,7150,7150,7150,0
20230802,092700,179050,7150,7150,7150,7150,0
20230802,092600,179050,7150,7150,7150,7150,2
20230802,092500,164750,7150,7150,7150,7150,0
20230802,092400,164750,7150,7150,7150,7150,0
20230802,092300,164750,7150,7150,7150,7150,0
20230802,092200,164750,7150,7150,7150,7150,0
20230802,092100,164750,7150,7150,7150,7150,0
20230802,092000,164750,7150,7150,7150,7150,1
20230802,091900,157600,7160,7160,7160,7160,0
20230802,091800,157600,7160,7160,7160,7160,0
20230802,091700,157600,7160,7160,7160,7160,0
20230802,091600,157600,7160,7160,7160,7160,0
20230802,091500,157600,7160,7160,7160,7160,0
20230802,091400,157600,7160,7160,7160,7160,1
20230802,091300,150440,7170,7170,7170,7170,0
20230802,091200,150440,7170,7170,7170,7170,0
20230802,091100,150440,7170,7170,7170,7170,0
20230802,091000,150440,7170,7170,7170,7170,0
20230802,090900,150440,7170,7170,7170,7170,0
20230802,090800,150440,7170,7170,7170,7170,0
20230802,090700,150440,7170,7170,7170,7170,10
20230802,090600,78740,7170,7170,7170,7170,0
20230802,090500,78740,7170,7170,7170,7170,1
20230802,090400,71570,7180,7180,7180,7180,0
20230802,090300,71570,7180,7170,7180,7170,3
20230802,090200,50050,7150,7150,7150,7150,4
20230802,090100,21450,7150,7150,7150,7150,0
20230802,090000,21450,7150,7150,7150,7150,3