KissMeData/079000/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193800,34876440,5260,5260,5260,5260,522
20230802,193700,34876440,5260,5260,5260,5260,0
20230802,193600,34876440,5260,5260,5260,5260,0
20230802,193500,34876440,5260,5260,5260,5260,0
20230802,193400,34876440,5260,5260,5260,5260,0
20230802,193300,34876440,5260,5260,5260,5260,0
20230802,193200,34876440,5260,5260,5260,5260,0
20230802,193100,34876440,5260,5260,5260,5260,0
20230802,193000,34876440,5260,5260,5260,5260,0
20230802,192900,34876440,5260,5260,5260,5260,0
20230802,192800,34876440,5260,5260,5260,5260,0
20230802,192700,34876440,5260,5260,5260,5260,0
20230802,192600,34876440,5260,5260,5260,5260,0
20230802,192500,34876440,5260,5260,5260,5260,0
20230802,192400,34876440,5260,5260,5260,5260,0
20230802,192300,34876440,5260,5260,5260,5260,0
20230802,192200,34876440,5260,5260,5260,5260,0
20230802,192100,34876440,5260,5260,5260,5260,0
20230802,192000,34876440,5260,5260,5260,5260,0
20230802,191900,34876440,5260,5260,5260,5260,0
20230802,191800,34876440,5260,5260,5260,5260,0
20230802,191700,34876440,5260,5260,5260,5260,0
20230802,191600,34876440,5260,5260,5260,5260,0
20230802,191500,34876440,5260,5260,5260,5260,0
20230802,191400,34876440,5260,5260,5260,5260,0
20230802,191300,34876440,5260,5260,5260,5260,0
20230802,191200,34876440,5260,5260,5260,5260,0
20230802,191100,34876440,5260,5260,5260,5260,0
20230802,191000,34876440,5260,5260,5260,5260,0
20230802,190900,34876440,5260,5260,5260,5260,0
20230802,190800,34876440,5260,5260,5260,5260,522
20230802,190700,34876440,5260,5260,5260,5260,0
20230802,190600,34876440,5260,5260,5260,5260,0
20230802,190500,34876440,5260,5260,5260,5260,0
20230802,190400,34876440,5260,5260,5260,5260,0
20230802,190300,34876440,5260,5260,5260,5260,0
20230802,190200,34876440,5260,5260,5260,5260,0
20230802,190100,34876440,5260,5260,5260,5260,0
20230802,190000,34876440,5260,5260,5260,5260,0
20230802,185900,34876440,5260,5260,5260,5260,0
20230802,185800,34876440,5260,5260,5260,5260,0
20230802,185700,34876440,5260,5260,5260,5260,0
20230802,185600,34876440,5260,5260,5260,5260,0
20230802,185500,34876440,5260,5260,5260,5260,0
20230802,185400,34876440,5260,5260,5260,5260,0
20230802,185300,34876440,5260,5260,5260,5260,0
20230802,185200,34876440,5260,5260,5260,5260,0
20230802,185100,34876440,5260,5260,5260,5260,0
20230802,185000,34876440,5260,5260,5260,5260,0
20230802,184900,34876440,5260,5260,5260,5260,0
20230802,184800,34876440,5260,5260,5260,5260,0
20230802,184700,34876440,5260,5260,5260,5260,0
20230802,184600,34876440,5260,5260,5260,5260,0
20230802,184500,34876440,5260,5260,5260,5260,0
20230802,184400,34876440,5260,5260,5260,5260,0
20230802,184300,34876440,5260,5260,5260,5260,0
20230802,184200,34876440,5260,5260,5260,5260,0
20230802,184100,34876440,5260,5260,5260,5260,0
20230802,184000,34876440,5260,5260,5260,5260,0
20230802,183900,34876440,5260,5260,5260,5260,0
20230802,183800,34876440,5260,5260,5260,5260,522
20230802,183700,34876440,5260,5260,5260,5260,0
20230802,183600,34876440,5260,5260,5260,5260,0
20230802,183500,34876440,5260,5260,5260,5260,0
20230802,183400,34876440,5260,5260,5260,5260,0
20230802,183300,34876440,5260,5260,5260,5260,0
20230802,183200,34876440,5260,5260,5260,5260,0
20230802,183100,34876440,5260,5260,5260,5260,0
20230802,183000,34876440,5260,5260,5260,5260,0
20230802,182900,34876440,5260,5260,5260,5260,0
20230802,182800,34876440,5260,5260,5260,5260,0
20230802,182700,34876440,5260,5260,5260,5260,0
20230802,182600,34876440,5260,5260,5260,5260,0
20230802,182500,34876440,5260,5260,5260,5260,0
20230802,182400,34876440,5260,5260,5260,5260,0
20230802,182300,34876440,5260,5260,5260,5260,0
20230802,182200,34876440,5260,5260,5260,5260,0
20230802,182100,34876440,5260,5260,5260,5260,0
20230802,182000,34876440,5260,5260,5260,5260,0
20230802,181900,34876440,5260,5260,5260,5260,0
20230802,181800,34876440,5260,5260,5260,5260,0
20230802,181700,34876440,5260,5260,5260,5260,0
20230802,181600,34876440,5260,5260,5260,5260,0
20230802,181500,34876440,5260,5260,5260,5260,0
20230802,181400,34876440,5260,5260,5260,5260,0
20230802,181300,34876440,5260,5260,5260,5260,0
20230802,181200,34876440,5260,5260,5260,5260,0
20230802,181100,34876440,5260,5260,5260,5260,0
20230802,181000,34876440,5260,5260,5260,5260,0
20230802,180900,34876440,5260,5260,5260,5260,0
20230802,180800,34876440,5260,5260,5260,5260,522
20230802,180700,34876440,5260,5260,5260,5260,0
20230802,180600,34876440,5260,5260,5260,5260,0
20230802,180500,34876440,5260,5260,5260,5260,0
20230802,180400,34876440,5260,5260,5260,5260,0
20230802,180300,34876440,5260,5260,5260,5260,0
20230802,180200,34876440,5260,5260,5260,5260,0
20230802,180100,34876440,5260,5260,5260,5260,0
20230802,180000,34876440,5260,5260,5260,5260,0
20230802,175900,34876440,5260,5260,5260,5260,0
20230802,175800,34876440,5260,5260,5260,5260,0
20230802,175700,34876440,5260,5260,5260,5260,0
20230802,175600,34876440,5260,5260,5260,5260,0
20230802,175500,34876440,5260,5260,5260,5260,0
20230802,175400,34876440,5260,5260,5260,5260,0
20230802,175300,34876440,5260,5260,5260,5260,0
20230802,175200,34876440,5260,5260,5260,5260,0
20230802,175100,34876440,5260,5260,5260,5260,0
20230802,175000,34876440,5260,5260,5260,5260,0
20230802,174900,34876440,5260,5260,5260,5260,0
20230802,174800,34876440,5260,5260,5260,5260,0
20230802,174700,34876440,5260,5260,5260,5260,0
20230802,174600,34876440,5260,5260,5260,5260,0
20230802,174500,34876440,5260,5260,5260,5260,0
20230802,174400,34876440,5260,5260,5260,5260,0
20230802,174300,34876440,5260,5260,5260,5260,0
20230802,174200,34876440,5260,5260,5260,5260,0
20230802,174100,34876440,5260,5260,5260,5260,0
20230802,174000,34876440,5260,5260,5260,5260,0
20230802,173900,34876440,5260,5260,5260,5260,0
20230802,173800,34876440,5260,5260,5260,5260,522
20230802,173700,34876440,5260,5260,5260,5260,0
20230802,173600,34876440,5260,5260,5260,5260,0
20230802,173500,34876440,5260,5260,5260,5260,0
20230802,173400,34876440,5260,5260,5260,5260,0
20230802,173300,34876440,5260,5260,5260,5260,0
20230802,173200,34876440,5260,5260,5260,5260,0
20230802,173100,34876440,5260,5260,5260,5260,0
20230802,173000,34876440,5260,5260,5260,5260,0
20230802,172900,34876440,5260,5260,5260,5260,0
20230802,172800,34876440,5260,5260,5260,5260,0
20230802,172700,34876440,5260,5260,5260,5260,0
20230802,172600,34876440,5260,5260,5260,5260,0
20230802,172500,34876440,5260,5260,5260,5260,0
20230802,172400,34876440,5260,5260,5260,5260,0
20230802,172300,34876440,5260,5260,5260,5260,0
20230802,172200,34876440,5260,5260,5260,5260,0
20230802,172100,34876440,5260,5260,5260,5260,0
20230802,172000,34876440,5260,5260,5260,5260,0
20230802,171900,34876440,5260,5260,5260,5260,0
20230802,171800,34876440,5260,5260,5260,5260,0
20230802,171700,34876440,5260,5260,5260,5260,0
20230802,171600,34876440,5260,5260,5260,5260,0
20230802,171500,34876440,5260,5260,5260,5260,0
20230802,171400,34876440,5260,5260,5260,5260,0
20230802,171300,34876440,5260,5260,5260,5260,0
20230802,171200,34876440,5260,5260,5260,5260,0
20230802,171100,34876440,5260,5260,5260,5260,0
20230802,171000,34876440,5260,5260,5260,5260,0
20230802,170900,34876440,5260,5260,5260,5260,0
20230802,170800,34876440,5260,5260,5260,5260,522
20230802,170700,34876440,5260,5260,5260,5260,0
20230802,170600,34876440,5260,5260,5260,5260,0
20230802,170500,34876440,5260,5260,5260,5260,0
20230802,170400,34876440,5260,5260,5260,5260,0
20230802,170300,34876440,5260,5260,5260,5260,0
20230802,170200,34876440,5260,5260,5260,5260,0
20230802,170100,34876440,5260,5260,5260,5260,0
20230802,170000,34876440,5260,5260,5260,5260,0
20230802,165900,34876440,5260,5260,5260,5260,0
20230802,165800,34876440,5260,5260,5260,5260,0
20230802,165700,34876440,5260,5260,5260,5260,0
20230802,165600,34876440,5260,5260,5260,5260,0
20230802,165500,34876440,5260,5260,5260,5260,0
20230802,165400,34876440,5260,5260,5260,5260,0
20230802,165300,34876440,5260,5260,5260,5260,0
20230802,165200,34876440,5260,5260,5260,5260,0
20230802,165100,34876440,5260,5260,5260,5260,0
20230802,165000,34876440,5260,5260,5260,5260,0
20230802,164900,34876440,5260,5260,5260,5260,0
20230802,164800,34876440,5260,5260,5260,5260,0
20230802,164700,34876440,5260,5260,5260,5260,0
20230802,164600,34876440,5260,5260,5260,5260,0
20230802,164500,34876440,5260,5260,5260,5260,0
20230802,164400,34876440,5260,5260,5260,5260,0
20230802,164300,34876440,5260,5260,5260,5260,0
20230802,164200,34876440,5260,5260,5260,5260,0
20230802,164100,34876440,5260,5260,5260,5260,0
20230802,164000,34876440,5260,5260,5260,5260,0
20230802,163900,34876440,5260,5260,5260,5260,0
20230802,163800,34876440,5260,5260,5260,5260,522
20230802,163700,34876440,5260,5260,5260,5260,0
20230802,163600,34876440,5260,5260,5260,5260,0
20230802,163500,34876440,5260,5260,5260,5260,0
20230802,163400,34876440,5260,5260,5260,5260,0
20230802,163300,34876440,5260,5260,5260,5260,0
20230802,163200,34876440,5260,5260,5260,5260,0
20230802,163100,34876440,5260,5260,5260,5260,0
20230802,163000,34876440,5260,5260,5260,5260,0
20230802,162900,34876440,5260,5260,5260,5260,0
20230802,162800,34876440,5260,5260,5260,5260,0
20230802,162700,34876440,5260,5260,5260,5260,0
20230802,162600,34876440,5260,5260,5260,5260,0
20230802,162500,34876440,5260,5260,5260,5260,0
20230802,162400,34876440,5260,5260,5260,5260,0
20230802,162300,34876440,5260,5260,5260,5260,0
20230802,162200,34876440,5260,5260,5260,5260,0
20230802,162100,34876440,5260,5260,5260,5260,0
20230802,162000,34876440,5260,5260,5260,5260,0
20230802,161900,34876440,5260,5260,5260,5260,0
20230802,161800,34876440,5260,5260,5260,5260,0
20230802,161700,34876440,5260,5260,5260,5260,0
20230802,161600,34876440,5260,5260,5260,5260,0
20230802,161500,34876440,5260,5260,5260,5260,0
20230802,161400,34876440,5260,5260,5260,5260,0
20230802,161300,34876440,5260,5260,5260,5260,0
20230802,161200,34876440,5260,5260,5260,5260,0
20230802,161100,34876440,5260,5260,5260,5260,0
20230802,161000,34876440,5260,5260,5260,5260,0
20230802,160900,34876440,5260,5260,5260,5260,0
20230802,160800,34876440,5260,5260,5260,5260,522
20230802,160700,34876440,5260,5260,5260,5260,0
20230802,160600,34876440,5260,5260,5260,5260,0
20230802,160500,34876440,5260,5260,5260,5260,0
20230802,160400,34876440,5260,5260,5260,5260,0
20230802,160300,34876440,5260,5260,5260,5260,0
20230802,160200,34876440,5260,5260,5260,5260,0
20230802,160100,34876440,5260,5260,5260,5260,0
20230802,160000,34876440,5260,5260,5260,5260,0
20230802,155900,34876440,5260,5260,5260,5260,0
20230802,155800,34876440,5260,5260,5260,5260,0
20230802,155700,34876440,5260,5260,5260,5260,0
20230802,155600,34876440,5260,5260,5260,5260,0
20230802,155500,34876440,5260,5260,5260,5260,0
20230802,155400,34876440,5260,5260,5260,5260,0
20230802,155300,34876440,5260,5260,5260,5260,0
20230802,155200,34876440,5260,5260,5260,5260,0
20230802,155100,34876440,5260,5260,5260,5260,0
20230802,155000,34876440,5260,5260,5260,5260,0
20230802,154900,34876440,5260,5260,5260,5260,0
20230802,154800,34876440,5260,5260,5260,5260,0
20230802,154700,34876440,5260,5260,5260,5260,0
20230802,154600,34876440,5260,5260,5260,5260,0
20230802,154500,34876440,5260,5260,5260,5260,0
20230802,154400,34876440,5260,5260,5260,5260,0
20230802,154300,34876440,5260,5260,5260,5260,0
20230802,154200,34876440,5260,5260,5260,5260,0
20230802,154100,34876440,5260,5260,5260,5260,0
20230802,154000,34876440,5260,5260,5260,5260,0
20230802,153900,34876440,5260,5260,5260,5260,0
20230802,153800,34876440,5260,5260,5260,5260,522
20230802,153700,34876440,5260,5260,5260,5260,0
20230802,153600,34876440,5260,5260,5260,5260,0
20230802,153500,34876440,5260,5260,5260,5260,0
20230802,153400,34876440,5260,5260,5260,5260,0
20230802,153300,34876440,5260,5260,5260,5260,0
20230802,153200,34876440,5260,5260,5260,5260,0
20230802,153100,34876440,5260,5260,5260,5260,0
20230802,153000,34876440,5260,5260,5260,5260,522
20230802,152900,32130720,5200,5200,5200,5200,0
20230802,152800,32130720,5200,5200,5200,5200,0
20230802,152700,32130720,5200,5200,5200,5200,0
20230802,152600,32130720,5200,5200,5200,5200,0
20230802,152500,32130720,5200,5200,5200,5200,0
20230802,152400,32130720,5200,5200,5200,5200,0
20230802,152300,32130720,5200,5200,5200,5200,0
20230802,152200,32130720,5200,5200,5200,5200,0
20230802,152100,32130720,5200,5200,5200,5200,0
20230802,152000,32130720,5200,5200,5200,5200,0
20230802,151900,32130720,5200,5200,5200,5200,0
20230802,151800,32130720,5200,5200,5200,5200,4
20230802,151700,32109920,5220,5220,5220,5220,0
20230802,151600,32109920,5220,5220,5220,5220,0
20230802,151500,32109920,5220,5220,5220,5220,0
20230802,151400,32109920,5220,5220,5220,5220,0
20230802,151300,32109920,5220,5220,5220,5220,0
20230802,151200,32109920,5220,5220,5220,5220,0
20230802,151100,32109920,5220,5220,5220,5220,0
20230802,151000,32109920,5220,5220,5220,5220,0
20230802,150900,32109920,5220,5220,5220,5220,69
20230802,150800,31749740,5220,5220,5220,5220,0
20230802,150700,31749740,5220,5220,5220,5220,0
20230802,150600,31749740,5220,5220,5220,5220,0
20230802,150500,31749740,5220,5220,5220,5220,0
20230802,150400,31749740,5220,5220,5220,5220,1
20230802,150300,31744520,5220,5220,5220,5220,1
20230802,150200,31739300,5240,5240,5240,5240,0
20230802,150100,31739300,5240,5240,5240,5240,0
20230802,150000,31739300,5240,5240,5240,5240,0
20230802,145900,31739300,5240,5240,5240,5240,0
20230802,145800,31739300,5240,5240,5240,5240,0
20230802,145700,31739300,5240,5240,5240,5240,0
20230802,145600,31739300,5240,5240,5240,5240,0
20230802,145500,31739300,5240,5240,5240,5240,0
20230802,145400,31739300,5240,5240,5240,5240,0
20230802,145300,31739300,5240,5240,5240,5240,0
20230802,145200,31739300,5240,5240,5240,5240,0
20230802,145100,31739300,5240,5240,5240,5240,0
20230802,145000,31739300,5240,5240,5240,5240,0
20230802,144900,31739300,5240,5240,5240,5240,0
20230802,144800,31739300,5240,5240,5240,5240,0
20230802,144700,31739300,5240,5240,5240,5240,0
20230802,144600,31739300,5240,5240,5240,5240,0
20230802,144500,31739300,5240,5240,5240,5240,0
20230802,144400,31739300,5240,5240,5240,5240,0
20230802,144300,31739300,5240,5240,5240,5240,0
20230802,144200,31739300,5240,5240,5240,5240,0
20230802,144100,31739300,5240,5240,5240,5240,0
20230802,144000,31739300,5240,5240,5240,5240,0
20230802,143900,31739300,5240,5240,5240,5240,0
20230802,143800,31739300,5240,5240,5240,5240,0
20230802,143700,31739300,5240,5240,5240,5240,0
20230802,143600,31739300,5240,5240,5240,5240,0
20230802,143500,31739300,5240,5240,5240,5240,0
20230802,143400,31739300,5240,5240,5240,5240,0
20230802,143300,31739300,5240,5240,5240,5240,0
20230802,143200,31739300,5240,5240,5240,5240,0
20230802,143100,31739300,5240,5240,5240,5240,0
20230802,143000,31739300,5240,5240,5240,5240,0
20230802,142900,31739300,5240,5240,5240,5240,19
20230802,142800,31639740,5240,5240,5240,5240,0
20230802,142700,31639740,5240,5240,5240,5240,0
20230802,142600,31639740,5240,5240,5240,5240,0
20230802,142500,31639740,5240,5240,5240,5240,0
20230802,142400,31639740,5240,5240,5240,5240,0
20230802,142300,31639740,5240,5240,5240,5240,0
20230802,142200,31639740,5240,5240,5240,5240,0
20230802,142100,31639740,5240,5240,5240,5240,0
20230802,142000,31639740,5240,5240,5240,5240,0
20230802,141900,31639740,5240,5240,5240,5240,0
20230802,141800,31639740,5240,5210,5240,5210,157
20230802,141700,30818440,5210,5210,5210,5210,0
20230802,141600,30818440,5210,5210,5210,5210,0
20230802,141500,30818440,5210,5210,5210,5210,0
20230802,141400,30818440,5210,5210,5210,5210,0
20230802,141300,30818440,5210,5210,5210,5210,0
20230802,141200,30818440,5210,5210,5210,5210,0
20230802,141100,30818440,5210,5210,5210,5210,0
20230802,141000,30818440,5210,5210,5210,5210,0
20230802,140900,30818440,5210,5210,5210,5210,0
20230802,140800,30818440,5210,5210,5210,5210,0
20230802,140700,30818440,5210,5210,5210,5210,0
20230802,140600,30818440,5210,5210,5210,5210,0
20230802,140500,30818440,5210,5210,5210,5210,0
20230802,140400,30818440,5210,5210,5210,5210,0
20230802,140300,30818440,5210,5210,5210,5210,0
20230802,140200,30818440,5210,5210,5210,5210,0
20230802,140100,30818440,5210,5210,5210,5210,0
20230802,140000,30818440,5210,5210,5210,5210,0
20230802,135900,30818440,5210,5210,5210,5210,0
20230802,135800,30818440,5210,5210,5210,5210,0
20230802,135700,30818440,5210,5210,5210,5210,0
20230802,135600,30818440,5210,5210,5210,5210,0
20230802,135500,30818440,5210,5210,5210,5210,0
20230802,135400,30818440,5210,5210,5210,5210,0
20230802,135300,30818440,5210,5210,5210,5210,0
20230802,135200,30818440,5210,5210,5210,5210,0
20230802,135100,30818440,5210,5210,5210,5210,0
20230802,135000,30818440,5210,5210,5210,5210,0
20230802,134900,30818440,5210,5210,5210,5210,0
20230802,134800,30818440,5210,5210,5210,5210,0
20230802,134700,30818440,5210,5210,5210,5210,0
20230802,134600,30818440,5210,5210,5210,5210,0
20230802,134500,30818440,5210,5210,5210,5210,0
20230802,134400,30818440,5210,5210,5210,5210,0
20230802,134300,30818440,5210,5210,5210,5210,0
20230802,134200,30818440,5210,5210,5210,5210,0
20230802,134100,30818440,5210,5210,5210,5210,9
20230802,134000,30771550,5210,5210,5210,5210,0
20230802,133900,30771550,5210,5210,5210,5210,4
20230802,133800,30750710,5170,5180,5180,5170,600
20230802,133700,27645690,5180,5180,5180,5180,0
20230802,133600,27645690,5180,5180,5180,5180,0
20230802,133500,27645690,5180,5180,5180,5180,0
20230802,133400,27645690,5180,5180,5180,5180,0
20230802,133300,27645690,5180,5190,5190,5180,73
20230802,133200,27266840,5190,5190,5190,5190,0
20230802,133100,27266840,5190,5190,5190,5190,0
20230802,133000,27266840,5190,5190,5190,5190,0
20230802,132900,27266840,5190,5190,5190,5190,0
20230802,132800,27266840,5190,5190,5190,5190,0
20230802,132700,27266840,5190,5190,5190,5190,0
20230802,132600,27266840,5190,5190,5190,5190,0
20230802,132500,27266840,5190,5190,5190,5190,0
20230802,132400,27266840,5190,5190,5190,5190,0
20230802,132300,27266840,5190,5190,5190,5190,0
20230802,132200,27266840,5190,5190,5190,5190,0
20230802,132100,27266840,5190,5190,5190,5190,0
20230802,132000,27266840,5190,5190,5190,5190,0
20230802,131900,27266840,5190,5190,5190,5190,0
20230802,131800,27266840,5190,5190,5190,5190,0
20230802,131700,27266840,5190,5190,5190,5190,0
20230802,131600,27266840,5190,5190,5190,5190,0
20230802,131500,27266840,5190,5190,5190,5190,0
20230802,131400,27266840,5190,5190,5190,5190,0
20230802,131300,27266840,5190,5190,5190,5190,0
20230802,131200,27266840,5190,5190,5190,5190,0
20230802,131100,27266840,5190,5190,5190,5190,0
20230802,131000,27266840,5190,5190,5190,5190,100
20230802,130900,26747840,5190,5190,5190,5190,0
20230802,130800,26747840,5190,5190,5190,5190,0
20230802,130700,26747840,5190,5190,5190,5190,0
20230802,130600,26747840,5190,5190,5190,5190,0
20230802,130500,26747840,5190,5190,5190,5190,0
20230802,130400,26747840,5190,5190,5190,5190,0
20230802,130300,26747840,5190,5190,5190,5190,0
20230802,130200,26747840,5190,5190,5190,5190,0
20230802,130100,26747840,5190,5190,5190,5190,0
20230802,130000,26747840,5190,5190,5190,5190,0
20230802,125900,26747840,5190,5190,5190,5190,0
20230802,125800,26747840,5190,5190,5190,5190,6
20230802,125700,26716700,5190,5190,5190,5190,0
20230802,125600,26716700,5190,5190,5190,5190,0
20230802,125500,26716700,5190,5190,5190,5190,0
20230802,125400,26716700,5190,5190,5190,5190,0
20230802,125300,26716700,5190,5200,5200,5190,2000
20230802,125200,16326890,5200,5200,5200,5200,0
20230802,125100,16326890,5200,5200,5200,5200,0
20230802,125000,16326890,5200,5200,5200,5200,0
20230802,124900,16326890,5200,5200,5200,5200,0
20230802,124800,16326890,5200,5200,5200,5200,0
20230802,124700,16326890,5200,5200,5200,5200,0
20230802,124600,16326890,5200,5200,5200,5200,0
20230802,124500,16326890,5200,5200,5200,5200,0
20230802,124400,16326890,5200,5200,5200,5200,0
20230802,124300,16326890,5200,5200,5200,5200,0
20230802,124200,16326890,5200,5200,5200,5200,332
20230802,124100,14600490,5210,5210,5210,5210,0
20230802,124000,14600490,5210,5210,5210,5210,0
20230802,123900,14600490,5210,5210,5210,5210,0
20230802,123800,14600490,5210,5210,5210,5210,0
20230802,123700,14600490,5210,5210,5210,5210,0
20230802,123600,14600490,5210,5210,5210,5210,0
20230802,123500,14600490,5210,5210,5210,5210,0
20230802,123400,14600490,5210,5210,5210,5210,0
20230802,123300,14600490,5210,5210,5210,5210,30
20230802,123200,14444190,5200,5200,5200,5200,0
20230802,123100,14444190,5200,5200,5200,5200,0
20230802,123000,14444190,5200,5200,5200,5200,0
20230802,122900,14444190,5200,5200,5200,5200,0
20230802,122800,14444190,5200,5200,5200,5200,0
20230802,122700,14444190,5200,5200,5200,5200,0
20230802,122600,14444190,5200,5200,5200,5200,0
20230802,122500,14444190,5200,5200,5200,5200,0
20230802,122400,14444190,5200,5200,5200,5200,0
20230802,122300,14444190,5200,5200,5200,5200,0
20230802,122200,14444190,5200,5200,5200,5200,0
20230802,122100,14444190,5200,5200,5200,5200,100
20230802,122000,13924190,5210,5210,5210,5210,0
20230802,121900,13924190,5210,5210,5210,5210,11
20230802,121800,13866880,5210,5210,5210,5210,10
20230802,121700,13814780,5210,5210,5210,5210,10
20230802,121600,13762680,5220,5220,5220,5220,5
20230802,121500,13736580,5230,5230,5230,5230,0
20230802,121400,13736580,5230,5230,5230,5230,0
20230802,121300,13736580,5230,5230,5230,5230,0
20230802,121200,13736580,5230,5230,5230,5230,0
20230802,121100,13736580,5230,5230,5230,5230,0
20230802,121000,13736580,5230,5230,5230,5230,0
20230802,120900,13736580,5230,5230,5230,5230,0
20230802,120800,13736580,5230,5230,5230,5230,0
20230802,120700,13736580,5230,5230,5230,5230,0
20230802,120600,13736580,5230,5230,5230,5230,0
20230802,120500,13736580,5230,5230,5230,5230,0
20230802,120400,13736580,5230,5230,5230,5230,0
20230802,120300,13736580,5230,5230,5230,5230,0
20230802,120200,13736580,5230,5230,5230,5230,0
20230802,120100,13736580,5230,5230,5230,5230,0
20230802,120000,13736580,5230,5230,5230,5230,4
20230802,115900,13715660,5230,5230,5230,5230,0
20230802,115800,13715660,5230,5230,5230,5230,4
20230802,115700,13694740,5230,5230,5230,5230,0
20230802,115600,13694740,5230,5230,5230,5230,4
20230802,115500,13673820,5230,5230,5230,5230,4
20230802,115400,13652900,5230,5230,5230,5230,0
20230802,115300,13652900,5230,5230,5230,5230,4
20230802,115200,13631980,5230,5230,5230,5230,4
20230802,115100,13611060,5230,5230,5230,5230,0
20230802,115000,13611060,5230,5230,5230,5230,4
20230802,114900,13590140,5230,5230,5230,5230,4
20230802,114800,13569220,5230,5230,5230,5230,0
20230802,114700,13569220,5230,5230,5230,5230,4
20230802,114600,13548300,5230,5230,5230,5230,4
20230802,114500,13527380,5230,5230,5230,5230,0
20230802,114400,13527380,5230,5230,5230,5230,4
20230802,114300,13506460,5270,5270,5270,5270,4
20230802,114200,13485380,5270,5270,5270,5270,0
20230802,114100,13485380,5270,5270,5270,5270,4
20230802,114000,13464300,5270,5270,5270,5270,4
20230802,113900,13443220,5270,5270,5270,5270,0
20230802,113800,13443220,5270,5270,5270,5270,4
20230802,113700,13422140,5260,5260,5260,5260,4
20230802,113600,13401100,5260,5260,5260,5260,0
20230802,113500,13401100,5260,5260,5260,5260,4
20230802,113400,13380060,5260,5260,5260,5260,5
20230802,113300,13353760,5260,5260,5260,5260,0
20230802,113200,13353760,5260,5260,5260,5260,4
20230802,113100,13332720,5260,5260,5260,5260,4
20230802,113000,13311680,5260,5260,5260,5260,0
20230802,112900,13311680,5260,5260,5260,5260,4
20230802,112800,13290640,5260,5260,5260,5260,4
20230802,112700,13269600,5260,5260,5260,5260,0
20230802,112600,13269600,5260,5260,5260,5260,4
20230802,112500,13248560,5260,5260,5260,5260,4
20230802,112400,13227520,5260,5260,5260,5260,0
20230802,112300,13227520,5260,5260,5260,5260,4
20230802,112200,13206480,5260,5260,5260,5260,4
20230802,112100,13185440,5260,5260,5260,5260,0
20230802,112000,13185440,5260,5260,5260,5260,4
20230802,111900,13164400,5260,5260,5260,5260,4
20230802,111800,13143360,5260,5260,5260,5260,0
20230802,111700,13143360,5260,5260,5260,5260,4
20230802,111600,13122320,5260,5260,5260,5260,4
20230802,111500,13101280,5260,5260,5260,5260,0
20230802,111400,13101280,5260,5260,5260,5260,4
20230802,111300,13080240,5260,5260,5260,5260,4
20230802,111200,13059200,5210,5210,5210,5210,0
20230802,111100,13059200,5210,5260,5260,5210,23
20230802,111000,12938970,5250,5250,5250,5250,1
20230802,110900,12933720,5250,5250,5250,5250,0
20230802,110800,12933720,5250,5250,5250,5250,4
20230802,110700,12912720,5250,5250,5250,5250,4
20230802,110600,12891720,5250,5250,5250,5250,0
20230802,110500,12891720,5250,5250,5250,5250,4
20230802,110400,12870720,5250,5240,5250,5240,6
20230802,110300,12839260,5220,5220,5220,5220,0
20230802,110200,12839260,5220,5220,5220,5220,1
20230802,110100,12834040,5220,5220,5220,5220,5
20230802,110000,12807940,5220,5220,5220,5220,0
20230802,105900,12807940,5220,5220,5220,5220,5
20230802,105800,12781840,5220,5220,5220,5220,5
20230802,105700,12755740,5220,5220,5220,5220,0
20230802,105600,12755740,5220,5220,5220,5220,5
20230802,105500,12729640,5220,5220,5220,5220,5
20230802,105400,12703540,5220,5220,5220,5220,0
20230802,105300,12703540,5220,5210,5220,5210,55
20230802,105200,12416940,5220,5220,5220,5220,5
20230802,105100,12390840,5220,5220,5220,5220,0
20230802,105000,12390840,5220,5220,5220,5220,5
20230802,104900,12364740,5220,5220,5220,5220,5
20230802,104800,12338640,5220,5220,5220,5220,0
20230802,104700,12338640,5220,5220,5220,5220,5
20230802,104600,12312540,5220,5220,5220,5220,5
20230802,104500,12286440,5210,5210,5210,5210,0
20230802,104400,12286440,5210,5210,5210,5210,0
20230802,104300,12286440,5210,5210,5210,5210,0
20230802,104200,12286440,5210,5210,5210,5210,0
20230802,104100,12286440,5210,5210,5210,5210,0
20230802,104000,12286440,5210,5210,5210,5210,0
20230802,103900,12286440,5210,5210,5210,5210,0
20230802,103800,12286440,5210,5210,5210,5210,0
20230802,103700,12286440,5210,5210,5210,5210,427
20230802,103600,10061770,5200,5200,5200,5200,0
20230802,103500,10061770,5200,5200,5200,5200,0
20230802,103400,10061770,5200,5200,5200,5200,0
20230802,103300,10061770,5200,5200,5200,5200,0
20230802,103200,10061770,5200,5200,5200,5200,0
20230802,103100,10061770,5200,5200,5200,5200,0
20230802,103000,10061770,5200,5200,5200,5200,0
20230802,102900,10061770,5200,5200,5200,5200,0
20230802,102800,10061770,5200,5200,5200,5200,0
20230802,102700,10061770,5200,5200,5200,5200,0
20230802,102600,10061770,5200,5200,5200,5200,0
20230802,102500,10061770,5200,5200,5200,5200,0
20230802,102400,10061770,5200,5200,5200,5200,0
20230802,102300,10061770,5200,5200,5200,5200,0
20230802,102200,10061770,5200,5200,5200,5200,0
20230802,102100,10061770,5200,5200,5200,5200,0
20230802,102000,10061770,5200,5200,5200,5200,0
20230802,101900,10061770,5200,5200,5200,5200,0
20230802,101800,10061770,5200,5200,5200,5200,60
20230802,101700,9749770,5200,5200,5200,5200,0
20230802,101600,9749770,5200,5200,5200,5200,0
20230802,101500,9749770,5200,5200,5200,5200,5
20230802,101400,9723770,5200,5200,5200,5200,0
20230802,101300,9723770,5200,5200,5200,5200,0
20230802,101200,9723770,5200,5200,5200,5200,0
20230802,101100,9723770,5200,5200,5200,5200,0
20230802,101000,9723770,5200,5200,5200,5200,0
20230802,100900,9723770,5200,5200,5200,5200,0
20230802,100800,9723770,5200,5200,5200,5200,0
20230802,100700,9723770,5200,5200,5200,5200,0
20230802,100600,9723770,5200,5200,5200,5200,0
20230802,100500,9723770,5200,5200,5200,5200,0
20230802,100400,9723770,5200,5200,5200,5200,0
20230802,100300,9723770,5200,5200,5200,5200,0
20230802,100200,9723770,5200,5200,5200,5200,0
20230802,100100,9723770,5200,5200,5200,5200,0
20230802,100000,9723770,5200,5200,5200,5200,10
20230802,095900,9671770,5200,5200,5200,5200,0
20230802,095800,9671770,5200,5200,5200,5200,0
20230802,095700,9671770,5200,5200,5200,5200,0
20230802,095600,9671770,5200,5200,5200,5200,0
20230802,095500,9671770,5200,5200,5200,5200,0
20230802,095400,9671770,5200,5200,5200,5200,0
20230802,095300,9671770,5200,5200,5200,5200,0
20230802,095200,9671770,5200,5200,5200,5200,0
20230802,095100,9671770,5200,5200,5200,5200,0
20230802,095000,9671770,5200,5200,5200,5200,0
20230802,094900,9671770,5200,5200,5200,5200,0
20230802,094800,9671770,5200,5200,5200,5200,0
20230802,094700,9671770,5200,5200,5200,5200,0
20230802,094600,9671770,5200,5200,5200,5200,0
20230802,094500,9671770,5200,5200,5200,5200,6
20230802,094400,9640570,5210,5210,5210,5210,4
20230802,094300,9619730,5250,5250,5250,5250,0
20230802,094200,9619730,5250,5250,5250,5250,3
20230802,094100,9603980,5250,5250,5250,5250,0
20230802,094000,9603980,5250,5250,5250,5250,0
20230802,093900,9603980,5250,5250,5250,5250,0
20230802,093800,9603980,5250,5250,5250,5250,14
20230802,093700,9530480,5250,5240,5250,5240,8
20230802,093600,9488490,5250,5250,5250,5250,0
20230802,093500,9488490,5250,5250,5250,5250,1
20230802,093400,9483240,5240,5240,5240,5240,0
20230802,093300,9483240,5240,5240,5240,5240,2
20230802,093200,9472760,5240,5240,5240,5240,0
20230802,093100,9472760,5240,5240,5240,5240,0
20230802,093000,9472760,5240,5240,5240,5240,0
20230802,092900,9472760,5240,5240,5240,5240,5
20230802,092800,9446560,5240,5240,5240,5240,4
20230802,092700,9425600,5240,5240,5240,5240,0
20230802,092600,9425600,5240,5240,5240,5240,96
20230802,092500,8922560,5240,5240,5240,5240,0
20230802,092400,8922560,5240,5240,5240,5240,9
20230802,092300,8875400,5200,5200,5200,5200,97
20230802,092200,8371000,5200,5200,5200,5200,0
20230802,092100,8371000,5200,5200,5200,5200,1111
20230802,092000,2593800,5240,5240,5240,5240,0
20230802,091900,2593800,5240,5240,5240,5240,0
20230802,091800,2593800,5240,5240,5240,5240,0
20230802,091700,2593800,5240,5240,5240,5240,0
20230802,091600,2593800,5240,5240,5240,5240,0
20230802,091500,2593800,5240,5240,5240,5240,0
20230802,091400,2593800,5240,5240,5240,5240,0
20230802,091300,2593800,5240,5240,5240,5240,0
20230802,091200,2593800,5240,5240,5240,5240,0
20230802,091100,2593800,5240,5240,5240,5240,0
20230802,091000,2593800,5240,5240,5240,5240,0
20230802,090900,2593800,5240,5240,5240,5240,0
20230802,090800,2593800,5240,5240,5240,5240,0
20230802,090700,2593800,5240,5240,5240,5240,0
20230802,090600,2593800,5240,5240,5240,5240,0
20230802,090500,2593800,5240,5240,5240,5240,0
20230802,090400,2593800,5240,5240,5240,5240,0
20230802,090300,2593800,5240,5240,5240,5240,0
20230802,090200,2593800,5240,5240,5240,5240,0
20230802,090100,2593800,5240,5240,5240,5240,0
20230802,090000,2593800,5240,5240,5240,5240,495