KissMeData/078070/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193700,125448030,13160,13160,13160,13160,1217
20230802,193600,125448030,13160,13160,13160,13160,0
20230802,193500,125448030,13160,13160,13160,13160,0
20230802,193400,125448030,13160,13160,13160,13160,0
20230802,193300,125448030,13160,13160,13160,13160,0
20230802,193200,125448030,13160,13160,13160,13160,0
20230802,193100,125448030,13160,13160,13160,13160,0
20230802,193000,125448030,13160,13160,13160,13160,0
20230802,192900,125448030,13160,13160,13160,13160,0
20230802,192800,125448030,13160,13160,13160,13160,0
20230802,192700,125448030,13160,13160,13160,13160,0
20230802,192600,125448030,13160,13160,13160,13160,0
20230802,192500,125448030,13160,13160,13160,13160,0
20230802,192400,125448030,13160,13160,13160,13160,0
20230802,192300,125448030,13160,13160,13160,13160,0
20230802,192200,125448030,13160,13160,13160,13160,0
20230802,192100,125448030,13160,13160,13160,13160,0
20230802,192000,125448030,13160,13160,13160,13160,0
20230802,191900,125448030,13160,13160,13160,13160,0
20230802,191800,125448030,13160,13160,13160,13160,0
20230802,191700,125448030,13160,13160,13160,13160,0
20230802,191600,125448030,13160,13160,13160,13160,0
20230802,191500,125448030,13160,13160,13160,13160,0
20230802,191400,125448030,13160,13160,13160,13160,0
20230802,191300,125448030,13160,13160,13160,13160,0
20230802,191200,125448030,13160,13160,13160,13160,0
20230802,191100,125448030,13160,13160,13160,13160,0
20230802,191000,125448030,13160,13160,13160,13160,0
20230802,190900,125448030,13160,13160,13160,13160,0
20230802,190800,125448030,13160,13160,13160,13160,0
20230802,190700,125448030,13160,13160,13160,13160,1217
20230802,190600,125448030,13160,13160,13160,13160,0
20230802,190500,125448030,13160,13160,13160,13160,0
20230802,190400,125448030,13160,13160,13160,13160,0
20230802,190300,125448030,13160,13160,13160,13160,0
20230802,190200,125448030,13160,13160,13160,13160,0
20230802,190100,125448030,13160,13160,13160,13160,0
20230802,190000,125448030,13160,13160,13160,13160,0
20230802,185900,125448030,13160,13160,13160,13160,0
20230802,185800,125448030,13160,13160,13160,13160,0
20230802,185700,125448030,13160,13160,13160,13160,0
20230802,185600,125448030,13160,13160,13160,13160,0
20230802,185500,125448030,13160,13160,13160,13160,0
20230802,185400,125448030,13160,13160,13160,13160,0
20230802,185300,125448030,13160,13160,13160,13160,0
20230802,185200,125448030,13160,13160,13160,13160,0
20230802,185100,125448030,13160,13160,13160,13160,0
20230802,185000,125448030,13160,13160,13160,13160,0
20230802,184900,125448030,13160,13160,13160,13160,0
20230802,184800,125448030,13160,13160,13160,13160,0
20230802,184700,125448030,13160,13160,13160,13160,0
20230802,184600,125448030,13160,13160,13160,13160,0
20230802,184500,125448030,13160,13160,13160,13160,0
20230802,184400,125448030,13160,13160,13160,13160,0
20230802,184300,125448030,13160,13160,13160,13160,0
20230802,184200,125448030,13160,13160,13160,13160,0
20230802,184100,125448030,13160,13160,13160,13160,0
20230802,184000,125448030,13160,13160,13160,13160,0
20230802,183900,125448030,13160,13160,13160,13160,0
20230802,183800,125448030,13160,13160,13160,13160,0
20230802,183700,125448030,13160,13160,13160,13160,1217
20230802,183600,125448030,13160,13160,13160,13160,0
20230802,183500,125448030,13160,13160,13160,13160,0
20230802,183400,125448030,13160,13160,13160,13160,0
20230802,183300,125448030,13160,13160,13160,13160,0
20230802,183200,125448030,13160,13160,13160,13160,0
20230802,183100,125448030,13160,13160,13160,13160,0
20230802,183000,125448030,13160,13160,13160,13160,0
20230802,182900,125448030,13160,13160,13160,13160,0
20230802,182800,125448030,13160,13160,13160,13160,0
20230802,182700,125448030,13160,13160,13160,13160,0
20230802,182600,125448030,13160,13160,13160,13160,0
20230802,182500,125448030,13160,13160,13160,13160,0
20230802,182400,125448030,13160,13160,13160,13160,0
20230802,182300,125448030,13160,13160,13160,13160,0
20230802,182200,125448030,13160,13160,13160,13160,0
20230802,182100,125448030,13160,13160,13160,13160,0
20230802,182000,125448030,13160,13160,13160,13160,0
20230802,181900,125448030,13160,13160,13160,13160,0
20230802,181800,125448030,13160,13160,13160,13160,0
20230802,181700,125448030,13160,13160,13160,13160,0
20230802,181600,125448030,13160,13160,13160,13160,0
20230802,181500,125448030,13160,13160,13160,13160,0
20230802,181400,125448030,13160,13160,13160,13160,0
20230802,181300,125448030,13160,13160,13160,13160,0
20230802,181200,125448030,13160,13160,13160,13160,0
20230802,181100,125448030,13160,13160,13160,13160,0
20230802,181000,125448030,13160,13160,13160,13160,0
20230802,180900,125448030,13160,13160,13160,13160,0
20230802,180800,125448030,13160,13160,13160,13160,0
20230802,180700,125448030,13160,13160,13160,13160,1217
20230802,180600,125448030,13160,13160,13160,13160,0
20230802,180500,125448030,13160,13160,13160,13160,0
20230802,180400,125448030,13160,13160,13160,13160,0
20230802,180300,125448030,13160,13160,13160,13160,0
20230802,180200,125448030,13160,13160,13160,13160,0
20230802,180100,125448030,13160,13160,13160,13160,0
20230802,180000,125448030,13160,13160,13160,13160,0
20230802,175900,125448030,13160,13160,13160,13160,0
20230802,175800,125448030,13160,13160,13160,13160,0
20230802,175700,125448030,13160,13160,13160,13160,0
20230802,175600,125448030,13160,13160,13160,13160,0
20230802,175500,125448030,13160,13160,13160,13160,0
20230802,175400,125448030,13160,13160,13160,13160,0
20230802,175300,125448030,13160,13160,13160,13160,0
20230802,175200,125448030,13160,13160,13160,13160,0
20230802,175100,125448030,13160,13160,13160,13160,0
20230802,175000,125448030,13160,13160,13160,13160,0
20230802,174900,125448030,13160,13160,13160,13160,0
20230802,174800,125448030,13160,13160,13160,13160,0
20230802,174700,125448030,13160,13160,13160,13160,0
20230802,174600,125448030,13160,13160,13160,13160,0
20230802,174500,125448030,13160,13160,13160,13160,0
20230802,174400,125448030,13160,13160,13160,13160,0
20230802,174300,125448030,13160,13160,13160,13160,0
20230802,174200,125448030,13160,13160,13160,13160,0
20230802,174100,125448030,13160,13160,13160,13160,0
20230802,174000,125448030,13160,13160,13160,13160,0
20230802,173900,125448030,13160,13160,13160,13160,0
20230802,173800,125448030,13160,13160,13160,13160,0
20230802,173700,125448030,13160,13160,13160,13160,1217
20230802,173600,125448030,13160,13160,13160,13160,0
20230802,173500,125448030,13160,13160,13160,13160,0
20230802,173400,125448030,13160,13160,13160,13160,0
20230802,173300,125448030,13160,13160,13160,13160,0
20230802,173200,125448030,13160,13160,13160,13160,0
20230802,173100,125448030,13160,13160,13160,13160,0
20230802,173000,125448030,13160,13160,13160,13160,0
20230802,172900,125448030,13160,13160,13160,13160,0
20230802,172800,125448030,13160,13160,13160,13160,0
20230802,172700,125448030,13160,13160,13160,13160,0
20230802,172600,125448030,13160,13160,13160,13160,0
20230802,172500,125448030,13160,13160,13160,13160,0
20230802,172400,125448030,13160,13160,13160,13160,0
20230802,172300,125448030,13160,13160,13160,13160,0
20230802,172200,125448030,13160,13160,13160,13160,0
20230802,172100,125448030,13160,13160,13160,13160,0
20230802,172000,125448030,13160,13160,13160,13160,0
20230802,171900,125448030,13160,13160,13160,13160,0
20230802,171800,125448030,13160,13160,13160,13160,0
20230802,171700,125448030,13160,13160,13160,13160,0
20230802,171600,125448030,13160,13160,13160,13160,0
20230802,171500,125448030,13160,13160,13160,13160,0
20230802,171400,125448030,13160,13160,13160,13160,0
20230802,171300,125448030,13160,13160,13160,13160,0
20230802,171200,125448030,13160,13160,13160,13160,0
20230802,171100,125448030,13160,13160,13160,13160,0
20230802,171000,125448030,13160,13160,13160,13160,0
20230802,170900,125448030,13160,13160,13160,13160,0
20230802,170800,125448030,13160,13160,13160,13160,0
20230802,170700,125448030,13160,13160,13160,13160,1217
20230802,170600,125448030,13160,13160,13160,13160,0
20230802,170500,125448030,13160,13160,13160,13160,0
20230802,170400,125448030,13160,13160,13160,13160,0
20230802,170300,125448030,13160,13160,13160,13160,0
20230802,170200,125448030,13160,13160,13160,13160,0
20230802,170100,125448030,13160,13160,13160,13160,0
20230802,170000,125448030,13160,13160,13160,13160,0
20230802,165900,125448030,13160,13160,13160,13160,0
20230802,165800,125448030,13160,13160,13160,13160,0
20230802,165700,125448030,13160,13160,13160,13160,0
20230802,165600,125448030,13160,13160,13160,13160,0
20230802,165500,125448030,13160,13160,13160,13160,0
20230802,165400,125448030,13160,13160,13160,13160,0
20230802,165300,125448030,13160,13160,13160,13160,0
20230802,165200,125448030,13160,13160,13160,13160,0
20230802,165100,125448030,13160,13160,13160,13160,0
20230802,165000,125448030,13160,13160,13160,13160,0
20230802,164900,125448030,13160,13160,13160,13160,0
20230802,164800,125448030,13160,13160,13160,13160,0
20230802,164700,125448030,13160,13160,13160,13160,0
20230802,164600,125448030,13160,13160,13160,13160,0
20230802,164500,125448030,13160,13160,13160,13160,0
20230802,164400,125448030,13160,13160,13160,13160,0
20230802,164300,125448030,13160,13160,13160,13160,0
20230802,164200,125448030,13160,13160,13160,13160,0
20230802,164100,125448030,13160,13160,13160,13160,0
20230802,164000,125448030,13160,13160,13160,13160,0
20230802,163900,125448030,13160,13160,13160,13160,0
20230802,163800,125448030,13160,13160,13160,13160,0
20230802,163700,125448030,13160,13160,13160,13160,1217
20230802,163600,125448030,13160,13160,13160,13160,0
20230802,163500,125448030,13160,13160,13160,13160,0
20230802,163400,125448030,13160,13160,13160,13160,0
20230802,163300,125448030,13160,13160,13160,13160,0
20230802,163200,125448030,13160,13160,13160,13160,0
20230802,163100,125448030,13160,13160,13160,13160,0
20230802,163000,125448030,13160,13160,13160,13160,0
20230802,162900,125448030,13160,13160,13160,13160,0
20230802,162800,125448030,13160,13160,13160,13160,0
20230802,162700,125448030,13160,13160,13160,13160,0
20230802,162600,125448030,13160,13160,13160,13160,0
20230802,162500,125448030,13160,13160,13160,13160,0
20230802,162400,125448030,13160,13160,13160,13160,0
20230802,162300,125448030,13160,13160,13160,13160,0
20230802,162200,125448030,13160,13160,13160,13160,0
20230802,162100,125448030,13160,13160,13160,13160,0
20230802,162000,125448030,13160,13160,13160,13160,0
20230802,161900,125448030,13160,13160,13160,13160,0
20230802,161800,125448030,13160,13160,13160,13160,0
20230802,161700,125448030,13160,13160,13160,13160,0
20230802,161600,125448030,13160,13160,13160,13160,0
20230802,161500,125448030,13160,13160,13160,13160,0
20230802,161400,125448030,13160,13160,13160,13160,0
20230802,161300,125448030,13160,13160,13160,13160,0
20230802,161200,125448030,13160,13160,13160,13160,0
20230802,161100,125448030,13160,13160,13160,13160,0
20230802,161000,125448030,13160,13160,13160,13160,0
20230802,160900,125448030,13160,13160,13160,13160,0
20230802,160800,125448030,13160,13160,13160,13160,0
20230802,160700,125448030,13160,13160,13160,13160,1217
20230802,160600,125448030,13160,13160,13160,13160,0
20230802,160500,125448030,13160,13160,13160,13160,0
20230802,160400,125448030,13160,13160,13160,13160,0
20230802,160300,125448030,13160,13160,13160,13160,0
20230802,160200,125448030,13160,13160,13160,13160,0
20230802,160100,125448030,13160,13160,13160,13160,0
20230802,160000,125448030,13160,13160,13160,13160,0
20230802,155900,125448030,13160,13160,13160,13160,0
20230802,155800,125448030,13160,13160,13160,13160,0
20230802,155700,125448030,13160,13160,13160,13160,0
20230802,155600,125448030,13160,13160,13160,13160,0
20230802,155500,125448030,13160,13160,13160,13160,0
20230802,155400,125448030,13160,13160,13160,13160,0
20230802,155300,125448030,13160,13160,13160,13160,0
20230802,155200,125448030,13160,13160,13160,13160,0
20230802,155100,125448030,13160,13160,13160,13160,0
20230802,155000,125448030,13160,13160,13160,13160,0
20230802,154900,125448030,13160,13160,13160,13160,0
20230802,154800,125448030,13160,13160,13160,13160,0
20230802,154700,125448030,13160,13160,13160,13160,0
20230802,154600,125448030,13160,13160,13160,13160,0
20230802,154500,125448030,13160,13160,13160,13160,0
20230802,154400,125448030,13160,13160,13160,13160,0
20230802,154300,125448030,13160,13160,13160,13160,0
20230802,154200,125448030,13160,13160,13160,13160,0
20230802,154100,125448030,13160,13160,13160,13160,0
20230802,154000,125448030,13160,13160,13160,13160,0
20230802,153900,125448030,13160,13160,13160,13160,0
20230802,153800,125448030,13160,13160,13160,13160,0
20230802,153700,125448030,13160,13160,13160,13160,1217
20230802,153600,125448030,13160,13160,13160,13160,0
20230802,153500,125448030,13160,13160,13160,13160,0
20230802,153400,125448030,13160,13160,13160,13160,0
20230802,153300,125448030,13160,13160,13160,13160,0
20230802,153200,125448030,13160,13160,13160,13160,0
20230802,153100,125448030,13160,13160,13160,13160,0
20230802,153000,125448030,13160,13160,13160,13160,1217
20230802,152900,109432310,13100,13100,13100,13100,0
20230802,152800,109432310,13100,13100,13100,13100,0
20230802,152700,109432310,13100,13100,13100,13100,0
20230802,152600,109432310,13100,13100,13100,13100,0
20230802,152500,109432310,13100,13100,13100,13100,0
20230802,152400,109432310,13100,13100,13100,13100,0
20230802,152300,109432310,13100,13100,13100,13100,0
20230802,152200,109432310,13100,13100,13100,13100,0
20230802,152100,109432310,13100,13100,13100,13100,0
20230802,152000,109432310,13100,13100,13100,13100,0
20230802,151900,109432310,13100,13100,13100,13070,67
20230802,151800,108554940,13100,13100,13100,13100,30
20230802,151700,108161940,13060,13100,13100,13060,45
20230802,151600,107573500,13100,13100,13100,13100,2
20230802,151500,107547300,13120,13120,13130,13120,31
20230802,151400,107140540,13120,13100,13120,13100,59
20230802,151300,106367460,13100,13100,13100,13100,1
20230802,151200,106354360,13130,13130,13130,13130,11
20230802,151100,106209930,13130,13130,13130,13130,0
20230802,151000,106209930,13130,13130,13130,13130,1
20230802,150900,106196800,13120,13100,13120,13100,2
20230802,150800,106170580,13130,13120,13130,13120,15
20230802,150700,105973650,13130,13130,13130,13130,0
20230802,150600,105973650,13130,13130,13130,13130,0
20230802,150500,105973650,13130,13130,13130,13130,0
20230802,150400,105973650,13130,13130,13130,13130,0
20230802,150300,105973650,13130,13130,13130,13130,0
20230802,150200,105973650,13130,13130,13130,13130,0
20230802,150100,105973650,13130,13130,13130,13130,25
20230802,150000,105645400,13130,13130,13130,13130,8
20230802,145900,105540360,13130,13130,13130,13130,0
20230802,145800,105540360,13130,13120,13130,13120,31
20230802,145700,105133430,13130,13130,13130,13130,17
20230802,145600,104910220,13130,13130,13130,13130,0
20230802,145500,104910220,13130,13130,13130,13130,0
20230802,145400,104910220,13130,13130,13130,13130,115
20230802,145300,103400270,13130,13100,13130,13070,320
20230802,145200,99208180,13100,13090,13100,13090,222
20230802,145100,96300890,13090,13090,13090,13090,92
20230802,145000,95096610,13080,13080,13080,13080,1
20230802,144900,95083530,13100,13100,13100,13100,0
20230802,144800,95083530,13100,13100,13100,13100,0
20230802,144700,95083530,13100,13100,13100,13100,58
20230802,144600,94323730,13100,13100,13100,13100,0
20230802,144500,94323730,13100,13100,13100,13100,0
20230802,144400,94323730,13100,13100,13100,13100,0
20230802,144300,94323730,13100,13100,13100,13100,42
20230802,144200,93773530,13060,13060,13060,13060,18
20230802,144100,93538450,13100,13100,13100,13100,50
20230802,144000,92883450,13100,13100,13100,13100,0
20230802,143900,92883450,13100,13100,13100,13100,0
20230802,143800,92883450,13100,13090,13100,13090,11
20230802,143700,92739390,13100,13100,13100,13100,0
20230802,143600,92739390,13100,13100,13100,13100,0
20230802,143500,92739390,13100,13100,13100,13100,0
20230802,143400,92739390,13100,13100,13100,13100,0
20230802,143300,92739390,13100,13100,13100,13100,0
20230802,143200,92739390,13100,13100,13100,13100,11
20230802,143100,92595290,13100,13100,13100,13100,0
20230802,143000,92595290,13100,13090,13100,13000,1002
20230802,142900,79555550,13180,13180,13180,13180,0
20230802,142800,79555550,13180,13180,13180,13180,17
20230802,142700,79331490,13060,13060,13060,13060,0
20230802,142600,79331490,13060,13150,13150,13060,15
20230802,142500,79135040,13180,13180,13180,13180,0
20230802,142400,79135040,13180,13180,13180,13180,0
20230802,142300,79135040,13180,13180,13180,13180,0
20230802,142200,79135040,13180,13160,13180,13150,18
20230802,142100,78897920,13180,13180,13180,13180,0
20230802,142000,78897920,13180,13180,13180,13180,0
20230802,141900,78897920,13180,13180,13180,13180,0
20230802,141800,78897920,13180,13180,13180,13180,0
20230802,141700,78897920,13180,13180,13180,13180,0
20230802,141600,78897920,13180,13180,13180,13170,7
20230802,141500,78805670,13160,13160,13160,13160,18
20230802,141400,78568790,13140,13150,13160,13140,14
20230802,141300,78384640,13150,13150,13150,13150,3
20230802,141200,78345190,13160,13150,13160,13150,15
20230802,141100,78147930,13150,13150,13150,13150,0
20230802,141000,78147930,13150,13150,13150,13150,0
20230802,140900,78147930,13150,13150,13150,13150,0
20230802,140800,78147930,13150,13150,13150,13150,0
20230802,140700,78147930,13150,13150,13150,13150,0
20230802,140600,78147930,13150,13150,13150,13150,0
20230802,140500,78147930,13150,13150,13150,13150,0
20230802,140400,78147930,13150,13140,13150,13140,6
20230802,140300,78069050,13140,13130,13140,13130,5
20230802,140200,78003380,13130,13150,13150,13130,13
20230802,140100,77832530,13160,13150,13160,13130,17
20230802,140000,77608910,13130,13150,13170,13130,10
20230802,135900,77477330,13170,13160,13170,13160,57
20230802,135800,76727090,13160,13150,13160,13150,11
20230802,135700,76582380,13150,13130,13150,13130,8
20230802,135600,76477240,13130,13100,13130,13100,247
20230802,135500,73241230,13100,13100,13100,13100,100
20230802,135400,71931230,13100,13090,13100,13080,249
20230802,135300,68671510,13090,13090,13090,13090,90
20230802,135200,67493410,13090,13080,13090,13080,51
20230802,135100,66825960,13080,13050,13090,13050,294
20230802,135000,62979060,13050,13000,13050,13000,66
20230802,134900,62119520,13010,13010,13010,13010,47
20230802,134800,61508050,13020,13020,13020,13020,15
20230802,134700,61312750,13030,13030,13030,13030,0
20230802,134600,61312750,13030,13030,13030,13030,0
20230802,134500,61312750,13030,13030,13030,13030,0
20230802,134400,61312750,13030,13030,13030,13030,0
20230802,134300,61312750,13030,13030,13030,13030,14
20230802,134200,61130330,13090,13090,13090,13090,0
20230802,134100,61130330,13090,13040,13090,13040,15
20230802,134000,60934180,13050,13050,13050,13050,0
20230802,133900,60934180,13050,13050,13050,13050,2
20230802,133800,60908080,13060,13070,13070,13060,2
20230802,133700,60881950,13080,13080,13080,13080,1
20230802,133600,60868870,13090,13090,13090,13090,25
20230802,133500,60541620,13090,13090,13090,13090,0
20230802,133400,60541620,13090,13080,13090,13080,101
20230802,133300,59219830,13030,13070,13070,13030,101
20230802,133200,57902700,13090,13070,13090,13070,202
20230802,133100,55259200,13060,13060,13060,13060,1
20230802,133000,55246140,13050,13050,13050,13050,0
20230802,132900,55246140,13050,13050,13050,13050,0
20230802,132800,55246140,13050,13060,13060,13050,33
20230802,132700,54815350,13090,13090,13090,13090,0
20230802,132600,54815350,13090,13090,13090,13090,0
20230802,132500,54815350,13090,13090,13090,13090,0
20230802,132400,54815350,13090,13090,13090,13090,0
20230802,132300,54815350,13090,13090,13090,13090,0
20230802,132200,54815350,13090,13090,13090,13090,50
20230802,132100,54160850,13060,13060,13060,13060,0
20230802,132000,54160850,13060,13060,13060,13060,0
20230802,131900,54160850,13060,13060,13060,13060,0
20230802,131800,54160850,13060,13060,13060,13060,0
20230802,131700,54160850,13060,13060,13060,13060,0
20230802,131600,54160850,13060,13070,13070,13060,36
20230802,131500,53690550,13090,13090,13090,13090,0
20230802,131400,53690550,13090,13080,13090,13080,2
20230802,131300,53664380,13080,13080,13080,13080,0
20230802,131200,53664380,13080,13080,13080,13080,0
20230802,131100,53664380,13080,13080,13080,13080,1
20230802,131000,53651300,13090,13090,13090,13090,1
20230802,130900,53638210,13090,13090,13090,13090,99
20230802,130800,52342300,13080,13090,13090,13080,4
20230802,130700,52289960,13090,13090,13090,13090,45
20230802,130600,51700910,13080,13080,13080,13080,1
20230802,130500,51687830,13090,13090,13090,13090,3
20230802,130400,51648560,13080,13080,13080,13080,1
20230802,130300,51635480,13080,13080,13080,13080,0
20230802,130200,51635480,13080,13100,13100,13080,19
20230802,130100,51386780,13100,13100,13100,13100,6
20230802,130000,51308180,13090,13090,13090,13090,0
20230802,125900,51308180,13090,13090,13090,13090,0
20230802,125800,51308180,13090,13090,13090,13090,0
20230802,125700,51308180,13090,13090,13090,13090,11
20230802,125600,51164190,13090,13090,13090,13090,0
20230802,125500,51164190,13090,13090,13090,13090,0
20230802,125400,51164190,13090,13090,13090,13090,0
20230802,125300,51164190,13090,13090,13090,13090,0
20230802,125200,51164190,13090,13090,13090,13090,3
20230802,125100,51124920,13090,13090,13090,13090,0
20230802,125000,51124920,13090,13090,13090,13090,232
20230802,124900,48088040,13100,13100,13100,13100,0
20230802,124800,48088040,13100,13100,13100,13100,0
20230802,124700,48088040,13100,13100,13100,13100,0
20230802,124600,48088040,13100,13100,13100,13100,0
20230802,124500,48088040,13100,13100,13100,13100,2
20230802,124400,48061840,13100,13100,13100,13100,1
20230802,124300,48048740,13090,13090,13090,13090,0
20230802,124200,48048740,13090,13090,13090,13090,50
20230802,124100,47394240,13100,13100,13100,13100,0
20230802,124000,47394240,13100,13100,13100,13100,0
20230802,123900,47394240,13100,13100,13100,13100,0
20230802,123800,47394240,13100,13100,13100,13100,1
20230802,123700,47381140,13100,13100,13100,13100,0
20230802,123600,47381140,13100,13100,13100,13100,0
20230802,123500,47381140,13100,13100,13100,13100,0
20230802,123400,47381140,13100,13100,13100,13100,0
20230802,123300,47381140,13100,13100,13100,13100,0
20230802,123200,47381140,13100,13100,13100,13100,2
20230802,123100,47354940,13100,13100,13100,13100,5
20230802,123000,47289440,13100,13100,13100,13100,11
20230802,122900,47145340,13100,13100,13100,13100,0
20230802,122800,47145340,13100,13100,13100,13100,0
20230802,122700,47145340,13100,13100,13100,13100,2
20230802,122600,47119140,13100,13100,13100,13100,1
20230802,122500,47106040,13100,13100,13100,13100,64
20230802,122400,46267640,13100,13100,13100,13100,11
20230802,122300,46123540,13100,13100,13100,13100,0
20230802,122200,46123540,13100,13100,13100,13100,0
20230802,122100,46123540,13100,13100,13100,13100,10
20230802,122000,45992540,13100,13100,13100,13100,0
20230802,121900,45992540,13100,13100,13100,13100,22
20230802,121800,45704340,13180,13180,13180,13180,0
20230802,121700,45704340,13180,13180,13180,13180,0
20230802,121600,45704340,13180,13180,13180,13180,0
20230802,121500,45704340,13180,13180,13180,13180,0
20230802,121400,45704340,13180,13180,13180,13180,0
20230802,121300,45704340,13180,13180,13180,13180,0
20230802,121200,45704340,13180,13180,13180,13180,0
20230802,121100,45704340,13180,13180,13180,13180,0
20230802,121000,45704340,13180,13180,13180,13180,0
20230802,120900,45704340,13180,13180,13180,13180,0
20230802,120800,45704340,13180,13180,13180,13180,0
20230802,120700,45704340,13180,13180,13180,13180,0
20230802,120600,45704340,13180,13180,13180,13180,0
20230802,120500,45704340,13180,13180,13180,13180,0
20230802,120400,45704340,13180,13180,13180,13180,0
20230802,120300,45704340,13180,13180,13180,13180,0
20230802,120200,45704340,13180,13180,13180,13180,0
20230802,120100,45704340,13180,13180,13180,13180,0
20230802,120000,45704340,13180,13180,13180,13180,0
20230802,115900,45704340,13180,13110,13180,13090,314
20230802,115800,41589590,13110,13110,13110,13110,0
20230802,115700,41589590,13110,13130,13130,13110,300
20230802,115600,37656090,13120,13120,13120,13120,0
20230802,115500,37656090,13120,13120,13120,13120,0
20230802,115400,37656090,13120,13120,13120,13120,0
20230802,115300,37656090,13120,13120,13120,13120,0
20230802,115200,37656090,13120,13120,13120,13120,0
20230802,115100,37656090,13120,13120,13120,13120,0
20230802,115000,37656090,13120,13120,13120,13120,22
20230802,114900,37367450,13250,13250,13250,13250,0
20230802,114800,37367450,13250,13250,13250,13250,0
20230802,114700,37367450,13250,13170,13250,13170,2
20230802,114600,37341030,13120,13120,13120,13120,938
20230802,114500,25034470,13120,13120,13120,13120,0
20230802,114400,25034470,13120,13120,13120,13120,4
20230802,114300,24981990,13120,13120,13120,13120,2
20230802,114200,24955750,13120,13120,13120,13120,50
20230802,114100,24299750,13120,13120,13120,13120,6
20230802,114000,24221030,13130,13140,13140,13130,140
20230802,113900,22382780,13150,13160,13160,13150,9
20230802,113800,22264400,13160,13160,13160,13160,30
20230802,113700,21869600,13180,13170,13180,13170,2
20230802,113600,21843250,13170,13190,13190,13170,13
20230802,113500,21671880,13200,13200,13200,13200,1
20230802,113400,21658680,13250,13250,13250,13250,0
20230802,113300,21658680,13250,13250,13250,13250,0
20230802,113200,21658680,13250,13250,13250,13250,0
20230802,113100,21658680,13250,13250,13250,13250,0
20230802,113000,21658680,13250,13250,13250,13250,16
20230802,112900,21446680,13220,13220,13220,13220,0
20230802,112800,21446680,13220,13220,13220,13220,1
20230802,112700,21433460,13200,13210,13210,13200,57
20230802,112600,20681030,13210,13210,13250,13210,5
20230802,112500,20614900,13250,13250,13250,13250,23
20230802,112400,20310150,13210,13210,13210,13210,0
20230802,112300,20310150,13210,13210,13210,13210,1
20230802,112200,20296940,13260,13260,13260,13260,0
20230802,112100,20296940,13260,13260,13260,13260,0
20230802,112000,20296940,13260,13260,13260,13260,0
20230802,111900,20296940,13260,13260,13260,13260,14
20230802,111800,20111300,13200,13200,13200,13200,0
20230802,111700,20111300,13200,13200,13200,13200,211
20230802,111600,17326100,13280,13280,13280,13280,0
20230802,111500,17326100,13280,13280,13280,13280,0
20230802,111400,17326100,13280,13280,13280,13280,1
20230802,111300,17312820,13280,13280,13280,13280,16
20230802,111200,17100340,13270,13270,13270,13270,0
20230802,111100,17100340,13270,13270,13270,13270,0
20230802,111000,17100340,13270,13270,13270,13270,37
20230802,110900,16609350,13210,13210,13210,13210,0
20230802,110800,16609350,13210,13210,13210,13210,0
20230802,110700,16609350,13210,13210,13210,13210,0
20230802,110600,16609350,13210,13210,13210,13210,0
20230802,110500,16609350,13210,13210,13210,13210,0
20230802,110400,16609350,13210,13210,13210,13210,0
20230802,110300,16609350,13210,13210,13210,13210,0
20230802,110200,16609350,13210,13210,13210,13210,0
20230802,110100,16609350,13210,13210,13210,13210,0
20230802,110000,16609350,13210,13210,13210,13210,21
20230802,105900,16331940,13270,13270,13270,13270,0
20230802,105800,16331940,13270,13270,13270,13270,0
20230802,105700,16331940,13270,13270,13270,13270,0
20230802,105600,16331940,13270,13270,13270,13270,9
20230802,105500,16212510,13210,13210,13210,13210,0
20230802,105400,16212510,13210,13210,13210,13210,83
20230802,105300,15116080,13280,13280,13280,13280,0
20230802,105200,15116080,13280,13280,13280,13280,3
20230802,105100,15076240,13220,13250,13250,13220,117
20230802,105000,13528220,13260,13260,13260,13260,0
20230802,104900,13528220,13260,13260,13260,13260,0
20230802,104800,13528220,13260,13260,13260,13260,29
20230802,104700,13143680,13310,13310,13310,13310,0
20230802,104600,13143680,13310,13310,13310,13310,0
20230802,104500,13143680,13310,13310,13310,13310,0
20230802,104400,13143680,13310,13310,13310,13310,0
20230802,104300,13143680,13310,13310,13310,13310,0
20230802,104200,13143680,13310,13310,13310,13310,0
20230802,104100,13143680,13310,13310,13310,13310,6
20230802,104000,13063820,13310,13310,13310,13310,0
20230802,103900,13063820,13310,13310,13310,13310,0
20230802,103800,13063820,13310,13310,13310,13310,0
20230802,103700,13063820,13310,13310,13310,13310,0
20230802,103600,13063820,13310,13310,13310,13310,0
20230802,103500,13063820,13310,13310,13310,13310,0
20230802,103400,13063820,13310,13300,13310,13300,12
20230802,103300,12904200,13280,13280,13280,13280,0
20230802,103200,12904200,13280,13280,13280,13280,0
20230802,103100,12904200,13280,13280,13280,13280,1
20230802,103000,12890920,13320,13320,13320,13320,1
20230802,102900,12877600,13320,13320,13320,13320,0
20230802,102800,12877600,13320,13320,13320,13320,0
20230802,102700,12877600,13320,13320,13320,13320,0
20230802,102600,12877600,13320,13320,13320,13320,0
20230802,102500,12877600,13320,13320,13320,13320,3
20230802,102400,12837640,13290,13290,13290,13290,0
20230802,102300,12837640,13290,13290,13290,13290,0
20230802,102200,12837640,13290,13290,13290,13290,0
20230802,102100,12837640,13290,13290,13290,13290,0
20230802,102000,12837640,13290,13290,13290,13260,405
20230802,101900,7460280,13290,13290,13290,13290,0
20230802,101800,7460280,13290,13290,13290,13290,0
20230802,101700,7460280,13290,13290,13290,13290,0
20230802,101600,7460280,13290,13290,13290,13290,0
20230802,101500,7460280,13290,13290,13290,13290,0
20230802,101400,7460280,13290,13290,13290,13290,0
20230802,101300,7460280,13290,13290,13290,13290,0
20230802,101200,7460280,13290,13290,13290,13290,0
20230802,101100,7460280,13290,13290,13290,13290,0
20230802,101000,7460280,13290,13290,13290,13290,0
20230802,100900,7460280,13290,13290,13290,13290,0
20230802,100800,7460280,13290,13290,13290,13290,0
20230802,100700,7460280,13290,13290,13290,13290,0
20230802,100600,7460280,13290,13290,13290,13290,0
20230802,100500,7460280,13290,13290,13290,13290,0
20230802,100400,7460280,13290,13290,13290,13290,0
20230802,100300,7460280,13290,13290,13290,13290,0
20230802,100200,7460280,13290,13300,13300,13290,100
20230802,100100,6130500,13340,13340,13340,13340,0
20230802,100000,6130500,13340,13340,13340,13340,0
20230802,095900,6130500,13340,13340,13340,13340,0
20230802,095800,6130500,13340,13340,13340,13340,0
20230802,095700,6130500,13340,13340,13340,13340,0
20230802,095600,6130500,13340,13340,13340,13340,0
20230802,095500,6130500,13340,13340,13340,13340,0
20230802,095400,6130500,13340,13340,13340,13340,0
20230802,095300,6130500,13340,13340,13340,13340,0
20230802,095200,6130500,13340,13340,13340,13340,0
20230802,095100,6130500,13340,13340,13340,13340,0
20230802,095000,6130500,13340,13340,13340,13340,0
20230802,094900,6130500,13340,13340,13340,13340,0
20230802,094800,6130500,13340,13340,13340,13340,0
20230802,094700,6130500,13340,13340,13340,13340,0
20230802,094600,6130500,13340,13340,13340,13340,0
20230802,094500,6130500,13340,13340,13340,13340,0
20230802,094400,6130500,13340,13340,13340,13340,0
20230802,094300,6130500,13340,13340,13340,13340,0
20230802,094200,6130500,13340,13340,13340,13340,0
20230802,094100,6130500,13340,13340,13340,13340,0
20230802,094000,6130500,13340,13340,13340,13340,0
20230802,093900,6130500,13340,13340,13340,13340,0
20230802,093800,6130500,13340,13340,13340,13340,0
20230802,093700,6130500,13340,13340,13340,13340,2
20230802,093600,6103820,13340,13340,13340,13340,0
20230802,093500,6103820,13340,13340,13340,13340,1
20230802,093400,6090480,13390,13390,13390,13390,0
20230802,093300,6090480,13390,13390,13390,13390,0
20230802,093200,6090480,13390,13390,13390,13390,0
20230802,093100,6090480,13390,13390,13390,13390,0
20230802,093000,6090480,13390,13390,13390,13390,0
20230802,092900,6090480,13390,13390,13390,13390,0
20230802,092800,6090480,13390,13390,13390,13390,0
20230802,092700,6090480,13390,13390,13390,13390,0
20230802,092600,6090480,13390,13390,13390,13390,0
20230802,092500,6090480,13390,13390,13390,13390,0
20230802,092400,6090480,13390,13390,13390,13390,0
20230802,092300,6090480,13390,13390,13390,13390,0
20230802,092200,6090480,13390,13390,13390,13390,0
20230802,092100,6090480,13390,13380,13390,13380,25
20230802,092000,5755900,13380,13380,13380,13380,0
20230802,091900,5755900,13380,13370,13380,13370,37
20230802,091800,5260860,13390,13390,13390,13390,0
20230802,091700,5260860,13390,13370,13390,13370,55
20230802,091600,4525090,13380,13380,13380,13380,0
20230802,091500,4525090,13380,13370,13380,13370,26
20230802,091400,4177310,13400,13400,13400,13400,0
20230802,091300,4177310,13400,13400,13400,13400,0
20230802,091200,4177310,13400,13400,13400,13400,18
20230802,091100,3936110,13400,13400,13400,13400,7
20230802,091000,3842310,13390,13330,13390,13330,230
20230802,090900,772270,13340,13320,13340,13320,10
20230802,090800,639030,13320,13320,13320,13320,2
20230802,090700,612390,13350,13350,13350,13350,0
20230802,090600,612390,13350,13350,13350,13350,0
20230802,090500,612390,13350,13310,13350,13310,30
20230802,090400,212830,13300,13300,13300,13300,0
20230802,090300,212830,13300,13300,13300,13300,0
20230802,090200,212830,13300,13300,13300,13300,10
20230802,090100,79830,13300,13300,13300,13300,3
20230802,090000,39930,13310,13310,13310,13310,3