KissMeData/093190/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,213494050,5590,5590,5590,5590,695
20230802,194500,213494050,5590,5590,5590,5590,0
20230802,194400,213494050,5590,5590,5590,5590,0
20230802,194300,213494050,5590,5590,5590,5590,0
20230802,194200,213494050,5590,5590,5590,5590,0
20230802,194100,213494050,5590,5590,5590,5590,0
20230802,194000,213494050,5590,5590,5590,5590,0
20230802,193900,213494050,5590,5590,5590,5590,0
20230802,193800,213494050,5590,5590,5590,5590,0
20230802,193700,213494050,5590,5590,5590,5590,0
20230802,193600,213494050,5590,5590,5590,5590,0
20230802,193500,213494050,5590,5590,5590,5590,0
20230802,193400,213494050,5590,5590,5590,5590,0
20230802,193300,213494050,5590,5590,5590,5590,0
20230802,193200,213494050,5590,5590,5590,5590,0
20230802,193100,213494050,5590,5590,5590,5590,0
20230802,193000,213494050,5590,5590,5590,5590,0
20230802,192900,213494050,5590,5590,5590,5590,0
20230802,192800,213494050,5590,5590,5590,5590,0
20230802,192700,213494050,5590,5590,5590,5590,0
20230802,192600,213494050,5590,5590,5590,5590,0
20230802,192500,213494050,5590,5590,5590,5590,0
20230802,192400,213494050,5590,5590,5590,5590,0
20230802,192300,213494050,5590,5590,5590,5590,0
20230802,192200,213494050,5590,5590,5590,5590,0
20230802,192100,213494050,5590,5590,5590,5590,0
20230802,192000,213494050,5590,5590,5590,5590,0
20230802,191900,213494050,5590,5590,5590,5590,0
20230802,191800,213494050,5590,5590,5590,5590,0
20230802,191700,213494050,5590,5590,5590,5590,0
20230802,191600,213494050,5590,5590,5590,5590,695
20230802,191500,213494050,5590,5590,5590,5590,0
20230802,191400,213494050,5590,5590,5590,5590,0
20230802,191300,213494050,5590,5590,5590,5590,0
20230802,191200,213494050,5590,5590,5590,5590,0
20230802,191100,213494050,5590,5590,5590,5590,0
20230802,191000,213494050,5590,5590,5590,5590,0
20230802,190900,213494050,5590,5590,5590,5590,0
20230802,190800,213494050,5590,5590,5590,5590,0
20230802,190700,213494050,5590,5590,5590,5590,0
20230802,190600,213494050,5590,5590,5590,5590,0
20230802,190500,213494050,5590,5590,5590,5590,0
20230802,190400,213494050,5590,5590,5590,5590,0
20230802,190300,213494050,5590,5590,5590,5590,0
20230802,190200,213494050,5590,5590,5590,5590,0
20230802,190100,213494050,5590,5590,5590,5590,0
20230802,190000,213494050,5590,5590,5590,5590,0
20230802,185900,213494050,5590,5590,5590,5590,0
20230802,185800,213494050,5590,5590,5590,5590,0
20230802,185700,213494050,5590,5590,5590,5590,0
20230802,185600,213494050,5590,5590,5590,5590,0
20230802,185500,213494050,5590,5590,5590,5590,0
20230802,185400,213494050,5590,5590,5590,5590,0
20230802,185300,213494050,5590,5590,5590,5590,0
20230802,185200,213494050,5590,5590,5590,5590,0
20230802,185100,213494050,5590,5590,5590,5590,0
20230802,185000,213494050,5590,5590,5590,5590,0
20230802,184900,213494050,5590,5590,5590,5590,0
20230802,184800,213494050,5590,5590,5590,5590,0
20230802,184700,213494050,5590,5590,5590,5590,0
20230802,184600,213494050,5590,5590,5590,5590,695
20230802,184500,213494050,5590,5590,5590,5590,0
20230802,184400,213494050,5590,5590,5590,5590,0
20230802,184300,213494050,5590,5590,5590,5590,0
20230802,184200,213494050,5590,5590,5590,5590,0
20230802,184100,213494050,5590,5590,5590,5590,0
20230802,184000,213494050,5590,5590,5590,5590,0
20230802,183900,213494050,5590,5590,5590,5590,0
20230802,183800,213494050,5590,5590,5590,5590,0
20230802,183700,213494050,5590,5590,5590,5590,0
20230802,183600,213494050,5590,5590,5590,5590,0
20230802,183500,213494050,5590,5590,5590,5590,0
20230802,183400,213494050,5590,5590,5590,5590,0
20230802,183300,213494050,5590,5590,5590,5590,0
20230802,183200,213494050,5590,5590,5590,5590,0
20230802,183100,213494050,5590,5590,5590,5590,0
20230802,183000,213494050,5590,5590,5590,5590,0
20230802,182900,213494050,5590,5590,5590,5590,0
20230802,182800,213494050,5590,5590,5590,5590,0
20230802,182700,213494050,5590,5590,5590,5590,0
20230802,182600,213494050,5590,5590,5590,5590,0
20230802,182500,213494050,5590,5590,5590,5590,0
20230802,182400,213494050,5590,5590,5590,5590,0
20230802,182300,213494050,5590,5590,5590,5590,0
20230802,182200,213494050,5590,5590,5590,5590,0
20230802,182100,213494050,5590,5590,5590,5590,0
20230802,182000,213494050,5590,5590,5590,5590,0
20230802,181900,213494050,5590,5590,5590,5590,0
20230802,181800,213494050,5590,5590,5590,5590,0
20230802,181700,213494050,5590,5590,5590,5590,0
20230802,181600,213494050,5590,5590,5590,5590,695
20230802,181500,213494050,5590,5590,5590,5590,0
20230802,181400,213494050,5590,5590,5590,5590,0
20230802,181300,213494050,5590,5590,5590,5590,0
20230802,181200,213494050,5590,5590,5590,5590,0
20230802,181100,213494050,5590,5590,5590,5590,0
20230802,181000,213494050,5590,5590,5590,5590,0
20230802,180900,213494050,5590,5590,5590,5590,0
20230802,180800,213494050,5590,5590,5590,5590,0
20230802,180700,213494050,5590,5590,5590,5590,0
20230802,180600,213494050,5590,5590,5590,5590,0
20230802,180500,213494050,5590,5590,5590,5590,0
20230802,180400,213494050,5590,5590,5590,5590,0
20230802,180300,213494050,5590,5590,5590,5590,0
20230802,180200,213494050,5590,5590,5590,5590,0
20230802,180100,213494050,5590,5590,5590,5590,0
20230802,180000,213494050,5590,5590,5590,5590,0
20230802,175900,213494050,5590,5590,5590,5590,0
20230802,175800,213494050,5590,5590,5590,5590,0
20230802,175700,213494050,5590,5590,5590,5590,0
20230802,175600,213494050,5590,5590,5590,5590,0
20230802,175500,213494050,5590,5590,5590,5590,0
20230802,175400,213494050,5590,5590,5590,5590,0
20230802,175300,213494050,5590,5590,5590,5590,0
20230802,175200,213494050,5590,5590,5590,5590,0
20230802,175100,213494050,5590,5590,5590,5590,0
20230802,175000,213494050,5590,5590,5590,5590,0
20230802,174900,213494050,5590,5590,5590,5590,0
20230802,174800,213494050,5590,5590,5590,5590,0
20230802,174700,213494050,5590,5590,5590,5590,0
20230802,174600,213494050,5590,5590,5590,5590,695
20230802,174500,213494050,5590,5590,5590,5590,0
20230802,174400,213494050,5590,5590,5590,5590,0
20230802,174300,213494050,5590,5590,5590,5590,0
20230802,174200,213494050,5590,5590,5590,5590,0
20230802,174100,213494050,5590,5590,5590,5590,0
20230802,174000,213494050,5590,5590,5590,5590,0
20230802,173900,213494050,5590,5590,5590,5590,0
20230802,173800,213494050,5590,5590,5590,5590,0
20230802,173700,213494050,5590,5590,5590,5590,0
20230802,173600,213494050,5590,5590,5590,5590,0
20230802,173500,213494050,5590,5590,5590,5590,0
20230802,173400,213494050,5590,5590,5590,5590,0
20230802,173300,213494050,5590,5590,5590,5590,0
20230802,173200,213494050,5590,5590,5590,5590,0
20230802,173100,213494050,5590,5590,5590,5590,0
20230802,173000,213494050,5590,5590,5590,5590,0
20230802,172900,213494050,5590,5590,5590,5590,0
20230802,172800,213494050,5590,5590,5590,5590,0
20230802,172700,213494050,5590,5590,5590,5590,0
20230802,172600,213494050,5590,5590,5590,5590,0
20230802,172500,213494050,5590,5590,5590,5590,0
20230802,172400,213494050,5590,5590,5590,5590,0
20230802,172300,213494050,5590,5590,5590,5590,0
20230802,172200,213494050,5590,5590,5590,5590,0
20230802,172100,213494050,5590,5590,5590,5590,0
20230802,172000,213494050,5590,5590,5590,5590,0
20230802,171900,213494050,5590,5590,5590,5590,0
20230802,171800,213494050,5590,5590,5590,5590,0
20230802,171700,213494050,5590,5590,5590,5590,0
20230802,171600,213494050,5590,5590,5590,5590,695
20230802,171500,213494050,5590,5590,5590,5590,0
20230802,171400,213494050,5590,5590,5590,5590,0
20230802,171300,213494050,5590,5590,5590,5590,0
20230802,171200,213494050,5590,5590,5590,5590,0
20230802,171100,213494050,5590,5590,5590,5590,0
20230802,171000,213494050,5590,5590,5590,5590,0
20230802,170900,213494050,5590,5590,5590,5590,0
20230802,170800,213494050,5590,5590,5590,5590,0
20230802,170700,213494050,5590,5590,5590,5590,0
20230802,170600,213494050,5590,5590,5590,5590,0
20230802,170500,213494050,5590,5590,5590,5590,0
20230802,170400,213494050,5590,5590,5590,5590,0
20230802,170300,213494050,5590,5590,5590,5590,0
20230802,170200,213494050,5590,5590,5590,5590,0
20230802,170100,213494050,5590,5590,5590,5590,0
20230802,170000,213494050,5590,5590,5590,5590,0
20230802,165900,213494050,5590,5590,5590,5590,0
20230802,165800,213494050,5590,5590,5590,5590,0
20230802,165700,213494050,5590,5590,5590,5590,0
20230802,165600,213494050,5590,5590,5590,5590,0
20230802,165500,213494050,5590,5590,5590,5590,0
20230802,165400,213494050,5590,5590,5590,5590,0
20230802,165300,213494050,5590,5590,5590,5590,0
20230802,165200,213494050,5590,5590,5590,5590,0
20230802,165100,213494050,5590,5590,5590,5590,0
20230802,165000,213494050,5590,5590,5590,5590,0
20230802,164900,213494050,5590,5590,5590,5590,0
20230802,164800,213494050,5590,5590,5590,5590,0
20230802,164700,213494050,5590,5590,5590,5590,0
20230802,164600,213494050,5590,5590,5590,5590,695
20230802,164500,213494050,5590,5590,5590,5590,0
20230802,164400,213494050,5590,5590,5590,5590,0
20230802,164300,213494050,5590,5590,5590,5590,0
20230802,164200,213494050,5590,5590,5590,5590,0
20230802,164100,213494050,5590,5590,5590,5590,0
20230802,164000,213494050,5590,5590,5590,5590,0
20230802,163900,213494050,5590,5590,5590,5590,0
20230802,163800,213494050,5590,5590,5590,5590,0
20230802,163700,213494050,5590,5590,5590,5590,0
20230802,163600,213494050,5590,5590,5590,5590,0
20230802,163500,213494050,5590,5590,5590,5590,0
20230802,163400,213494050,5590,5590,5590,5590,0
20230802,163300,213494050,5590,5590,5590,5590,0
20230802,163200,213494050,5590,5590,5590,5590,0
20230802,163100,213494050,5590,5590,5590,5590,0
20230802,163000,213494050,5590,5590,5590,5590,0
20230802,162900,213494050,5590,5590,5590,5590,0
20230802,162800,213494050,5590,5590,5590,5590,0
20230802,162700,213494050,5590,5590,5590,5590,0
20230802,162600,213494050,5590,5590,5590,5590,0
20230802,162500,213494050,5590,5590,5590,5590,0
20230802,162400,213494050,5590,5590,5590,5590,0
20230802,162300,213494050,5590,5590,5590,5590,0
20230802,162200,213494050,5590,5590,5590,5590,0
20230802,162100,213494050,5590,5590,5590,5590,0
20230802,162000,213494050,5590,5590,5590,5590,0
20230802,161900,213494050,5590,5590,5590,5590,0
20230802,161800,213494050,5590,5590,5590,5590,0
20230802,161700,213494050,5590,5590,5590,5590,0
20230802,161600,213494050,5590,5590,5590,5590,695
20230802,161500,213494050,5590,5590,5590,5590,0
20230802,161400,213494050,5590,5590,5590,5590,0
20230802,161300,213494050,5590,5590,5590,5590,0
20230802,161200,213494050,5590,5590,5590,5590,0
20230802,161100,213494050,5590,5590,5590,5590,0
20230802,161000,213494050,5590,5590,5590,5590,0
20230802,160900,213494050,5590,5590,5590,5590,0
20230802,160800,213494050,5590,5590,5590,5590,0
20230802,160700,213494050,5590,5590,5590,5590,0
20230802,160600,213494050,5590,5590,5590,5590,0
20230802,160500,213494050,5590,5590,5590,5590,0
20230802,160400,213494050,5590,5590,5590,5590,0
20230802,160300,213494050,5590,5590,5590,5590,0
20230802,160200,213494050,5590,5590,5590,5590,0
20230802,160100,213494050,5590,5590,5590,5590,0
20230802,160000,213494050,5590,5590,5590,5590,0
20230802,155900,213494050,5590,5590,5590,5590,0
20230802,155800,213494050,5590,5590,5590,5590,0
20230802,155700,213494050,5590,5590,5590,5590,0
20230802,155600,213494050,5590,5590,5590,5590,0
20230802,155500,213494050,5590,5590,5590,5590,0
20230802,155400,213494050,5590,5590,5590,5590,0
20230802,155300,213494050,5590,5590,5590,5590,0
20230802,155200,213494050,5590,5590,5590,5590,0
20230802,155100,213494050,5590,5590,5590,5590,0
20230802,155000,213494050,5590,5590,5590,5590,0
20230802,154900,213494050,5590,5590,5590,5590,0
20230802,154800,213494050,5590,5590,5590,5590,0
20230802,154700,213494050,5590,5590,5590,5590,0
20230802,154600,213494050,5590,5590,5590,5590,695
20230802,154500,213494050,5590,5590,5590,5590,0
20230802,154400,213494050,5590,5590,5590,5590,0
20230802,154300,213494050,5590,5590,5590,5590,0
20230802,154200,213494050,5590,5590,5590,5590,0
20230802,154100,213494050,5590,5590,5590,5590,0
20230802,154000,213494050,5590,5590,5590,5590,0
20230802,153900,213494050,5590,5590,5590,5590,0
20230802,153800,213494050,5590,5590,5590,5590,0
20230802,153700,213494050,5590,5590,5590,5590,0
20230802,153600,213494050,5590,5590,5590,5590,0
20230802,153500,213494050,5590,5590,5590,5590,0
20230802,153400,213494050,5590,5590,5590,5590,0
20230802,153300,213494050,5590,5590,5590,5590,0
20230802,153200,213494050,5590,5590,5590,5590,0
20230802,153100,213494050,5590,5590,5590,5590,0
20230802,153000,213494050,5590,5590,5590,5590,695
20230802,152900,209609000,5640,5640,5640,5640,0
20230802,152800,209609000,5640,5640,5640,5640,0
20230802,152700,209609000,5640,5640,5640,5640,0
20230802,152600,209609000,5640,5640,5640,5640,0
20230802,152500,209609000,5640,5640,5640,5640,0
20230802,152400,209609000,5640,5640,5640,5640,0
20230802,152300,209609000,5640,5640,5640,5640,0
20230802,152200,209609000,5640,5640,5640,5640,0
20230802,152100,209609000,5640,5640,5640,5640,0
20230802,152000,209609000,5640,5640,5640,5640,0
20230802,151900,209609000,5640,5640,5640,5640,0
20230802,151800,209609000,5640,5640,5640,5640,0
20230802,151700,209609000,5640,5640,5640,5640,0
20230802,151600,209609000,5640,5640,5640,5640,0
20230802,151500,209609000,5640,5620,5640,5620,89
20230802,151400,209108800,5610,5610,5610,5610,460
20230802,151300,206528200,5610,5610,5610,5610,1
20230802,151200,206522590,5590,5610,5610,5590,2100
20230802,151100,194762880,5610,5610,5610,5610,0
20230802,151000,194762880,5610,5610,5610,5610,700
20230802,150900,190835880,5640,5640,5640,5640,0
20230802,150800,190835880,5640,5640,5640,5640,0
20230802,150700,190835880,5640,5640,5640,5640,0
20230802,150600,190835880,5640,5640,5640,5640,10
20230802,150500,190779480,5640,5640,5640,5640,0
20230802,150400,190779480,5640,5640,5640,5640,0
20230802,150300,190779480,5640,5640,5640,5640,0
20230802,150200,190779480,5640,5640,5640,5640,0
20230802,150100,190779480,5640,5630,5640,5630,10
20230802,150000,190723170,5630,5630,5630,5630,0
20230802,145900,190723170,5630,5630,5630,5630,10
20230802,145800,190666870,5630,5630,5630,5630,0
20230802,145700,190666870,5630,5630,5630,5630,0
20230802,145600,190666870,5630,5630,5630,5630,0
20230802,145500,190666870,5630,5630,5630,5630,41
20230802,145400,190436040,5620,5620,5620,5620,0
20230802,145300,190436040,5620,5620,5620,5620,187
20230802,145200,189385100,5610,5610,5610,5610,40
20230802,145100,189160700,5620,5620,5620,5620,2
20230802,145000,189149460,5610,5610,5610,5610,0
20230802,144900,189149460,5610,5610,5610,5610,0
20230802,144800,189149460,5610,5610,5610,5610,0
20230802,144700,189149460,5610,5610,5610,5610,182
20230802,144600,188128440,5610,5610,5610,5610,18
20230802,144500,188027460,5590,5590,5590,5590,0
20230802,144400,188027460,5590,5590,5590,5590,0
20230802,144300,188027460,5590,5590,5590,5590,0
20230802,144200,188027460,5590,5590,5590,5590,0
20230802,144100,188027460,5590,5590,5590,5590,0
20230802,144000,188027460,5590,5590,5590,5590,0
20230802,143900,188027460,5590,5590,5590,5590,0
20230802,143800,188027460,5590,5590,5590,5590,0
20230802,143700,188027460,5590,5590,5590,5590,0
20230802,143600,188027460,5590,5590,5590,5590,0
20230802,143500,188027460,5590,5590,5590,5590,0
20230802,143400,188027460,5590,5590,5590,5590,20
20230802,143300,187915660,5570,5570,5570,5570,0
20230802,143200,187915660,5570,5570,5570,5570,0
20230802,143100,187915660,5570,5570,5570,5570,0
20230802,143000,187915660,5570,5610,5610,5570,901
20230802,142900,182883780,5610,5610,5610,5610,0
20230802,142800,182883780,5610,5610,5610,5610,0
20230802,142700,182883780,5610,5610,5610,5610,0
20230802,142600,182883780,5610,5610,5610,5610,0
20230802,142500,182883780,5610,5610,5610,5610,0
20230802,142400,182883780,5610,5610,5610,5610,0
20230802,142300,182883780,5610,5610,5610,5610,0
20230802,142200,182883780,5610,5610,5610,5610,0
20230802,142100,182883780,5610,5610,5610,5610,1
20230802,142000,182878170,5600,5600,5600,5600,400
20230802,141900,180638170,5610,5610,5610,5610,0
20230802,141800,180638170,5610,5610,5610,5610,0
20230802,141700,180638170,5610,5610,5610,5610,0
20230802,141600,180638170,5610,5610,5610,5610,0
20230802,141500,180638170,5610,5610,5610,5610,0
20230802,141400,180638170,5610,5610,5610,5610,0
20230802,141300,180638170,5610,5610,5610,5610,0
20230802,141200,180638170,5610,5610,5610,5610,0
20230802,141100,180638170,5610,5610,5610,5610,0
20230802,141000,180638170,5610,5610,5610,5610,0
20230802,140900,180638170,5610,5610,5610,5610,10
20230802,140800,180582070,5610,5610,5610,5610,0
20230802,140700,180582070,5610,5610,5610,5610,0
20230802,140600,180582070,5610,5610,5610,5610,0
20230802,140500,180582070,5610,5610,5610,5610,0
20230802,140400,180582070,5610,5610,5610,5610,1
20230802,140300,180576460,5610,5610,5610,5610,0
20230802,140200,180576460,5610,5610,5610,5610,0
20230802,140100,180576460,5610,5610,5610,5610,0
20230802,140000,180576460,5610,5620,5620,5600,1849
20230802,135900,170211060,5620,5620,5620,5620,0
20230802,135800,170211060,5620,5620,5620,5620,0
20230802,135700,170211060,5620,5620,5620,5620,1
20230802,135600,170205440,5610,5610,5610,5610,0
20230802,135500,170205440,5610,5610,5610,5610,1
20230802,135400,170199830,5610,5610,5610,5610,0
20230802,135300,170199830,5610,5610,5610,5610,0
20230802,135200,170199830,5610,5610,5610,5610,0
20230802,135100,170199830,5610,5610,5610,5610,0
20230802,135000,170199830,5610,5610,5610,5610,1
20230802,134900,170194220,5610,5610,5610,5610,5
20230802,134800,170166170,5610,5610,5610,5610,201
20230802,134700,169038560,5610,5610,5610,5610,103
20230802,134600,168460730,5610,5610,5610,5610,0
20230802,134500,168460730,5610,5620,5620,5610,1260
20230802,134400,161382600,5630,5630,5630,5630,16
20230802,134300,161292520,5630,5630,5630,5630,0
20230802,134200,161292520,5630,5630,5630,5630,0
20230802,134100,161292520,5630,5630,5630,5630,439
20230802,134000,158820950,5640,5640,5640,5640,0
20230802,133900,158820950,5640,5640,5640,5640,0
20230802,133800,158820950,5640,5640,5640,5640,0
20230802,133700,158820950,5640,5640,5640,5640,0
20230802,133600,158820950,5640,5640,5640,5640,0
20230802,133500,158820950,5640,5640,5640,5640,0
20230802,133400,158820950,5640,5640,5640,5640,0
20230802,133300,158820950,5640,5640,5640,5640,0
20230802,133200,158820950,5640,5640,5640,5640,0
20230802,133100,158820950,5640,5640,5640,5640,0
20230802,133000,158820950,5640,5640,5640,5640,548
20230802,132900,155730230,5650,5650,5650,5650,0
20230802,132800,155730230,5650,5650,5650,5650,3
20230802,132700,155713280,5640,5640,5640,5640,0
20230802,132600,155713280,5640,5640,5640,5640,0
20230802,132500,155713280,5640,5640,5640,5640,0
20230802,132400,155713280,5640,5640,5640,5640,0
20230802,132300,155713280,5640,5640,5640,5640,0
20230802,132200,155713280,5640,5640,5640,5640,1123
20230802,132100,149379560,5650,5650,5650,5650,133
20230802,132000,148628110,5650,5650,5650,5650,0
20230802,131900,148628110,5650,5650,5650,5650,0
20230802,131800,148628110,5650,5650,5650,5650,0
20230802,131700,148628110,5650,5650,5650,5650,0
20230802,131600,148628110,5650,5650,5650,5650,0
20230802,131500,148628110,5650,5650,5650,5650,0
20230802,131400,148628110,5650,5650,5650,5650,0
20230802,131300,148628110,5650,5650,5650,5650,0
20230802,131200,148628110,5650,5650,5650,5650,67
20230802,131100,148249560,5650,5650,5650,5650,200
20230802,131000,147119560,5650,5650,5650,5650,0
20230802,130900,147119560,5650,5650,5650,5650,0
20230802,130800,147119560,5650,5650,5650,5650,0
20230802,130700,147119560,5650,5650,5650,5650,0
20230802,130600,147119560,5650,5650,5650,5650,31
20230802,130500,146944410,5650,5650,5650,5650,0
20230802,130400,146944410,5650,5650,5650,5650,0
20230802,130300,146944410,5650,5650,5650,5650,5
20230802,130200,146916160,5650,5650,5650,5650,5
20230802,130100,146887910,5640,5640,5640,5640,0
20230802,130000,146887910,5640,5640,5640,5640,0
20230802,125900,146887910,5640,5640,5640,5640,0
20230802,125800,146887910,5640,5640,5640,5640,0
20230802,125700,146887910,5640,5640,5640,5640,0
20230802,125600,146887910,5640,5640,5640,5640,0
20230802,125500,146887910,5640,5640,5640,5640,0
20230802,125400,146887910,5640,5640,5640,5640,0
20230802,125300,146887910,5640,5640,5640,5640,0
20230802,125200,146887910,5640,5640,5640,5640,0
20230802,125100,146887910,5640,5640,5640,5640,0
20230802,125000,146887910,5640,5640,5640,5640,0
20230802,124900,146887910,5640,5640,5640,5640,0
20230802,124800,146887910,5640,5640,5640,5640,0
20230802,124700,146887910,5640,5640,5640,5640,200
20230802,124600,145759910,5650,5650,5650,5650,0
20230802,124500,145759910,5650,5650,5650,5650,0
20230802,124400,145759910,5650,5650,5650,5650,0
20230802,124300,145759910,5650,5650,5650,5650,0
20230802,124200,145759910,5650,5650,5650,5650,0
20230802,124100,145759910,5650,5650,5650,5650,0
20230802,124000,145759910,5650,5650,5650,5650,0
20230802,123900,145759910,5650,5650,5650,5650,0
20230802,123800,145759910,5650,5650,5650,5650,0
20230802,123700,145759910,5650,5650,5650,5650,0
20230802,123600,145759910,5650,5650,5650,5650,0
20230802,123500,145759910,5650,5650,5650,5650,0
20230802,123400,145759910,5650,5650,5650,5650,0
20230802,123300,145759910,5650,5650,5650,5650,0
20230802,123200,145759910,5650,5650,5650,5650,0
20230802,123100,145759910,5650,5650,5650,5650,0
20230802,123000,145759910,5650,5650,5650,5650,0
20230802,122900,145759910,5650,5650,5650,5650,0
20230802,122800,145759910,5650,5650,5650,5650,0
20230802,122700,145759910,5650,5650,5650,5650,0
20230802,122600,145759910,5650,5650,5650,5650,30
20230802,122500,145590410,5630,5630,5630,5630,0
20230802,122400,145590410,5630,5630,5630,5630,100
20230802,122300,145027410,5640,5640,5640,5640,274
20230802,122200,143482050,5660,5660,5660,5660,0
20230802,122100,143482050,5660,5660,5660,5660,0
20230802,122000,143482050,5660,5660,5660,5660,0
20230802,121900,143482050,5660,5660,5660,5660,0
20230802,121800,143482050,5660,5660,5660,5660,0
20230802,121700,143482050,5660,5660,5660,5660,0
20230802,121600,143482050,5660,5660,5660,5660,0
20230802,121500,143482050,5660,5660,5660,5660,1
20230802,121400,143476390,5630,5630,5630,5630,0
20230802,121300,143476390,5630,5630,5630,5630,0
20230802,121200,143476390,5630,5630,5630,5630,788
20230802,121100,139039950,5670,5670,5670,5670,0
20230802,121000,139039950,5670,5670,5670,5670,0
20230802,120900,139039950,5670,5670,5670,5670,0
20230802,120800,139039950,5670,5670,5670,5670,0
20230802,120700,139039950,5670,5670,5670,5670,0
20230802,120600,139039950,5670,5670,5670,5670,0
20230802,120500,139039950,5670,5670,5670,5670,0
20230802,120400,139039950,5670,5670,5670,5670,0
20230802,120300,139039950,5670,5670,5670,5670,0
20230802,120200,139039950,5670,5670,5670,5670,0
20230802,120100,139039950,5670,5670,5670,5670,0
20230802,120000,139039950,5670,5670,5670,5670,10
20230802,115900,138983250,5670,5670,5670,5670,0
20230802,115800,138983250,5670,5660,5670,5660,752
20230802,115700,134723830,5660,5660,5660,5660,0
20230802,115600,134723830,5660,5660,5660,5660,10
20230802,115500,134667230,5660,5660,5660,5660,10
20230802,115400,134610630,5660,5660,5660,5660,0
20230802,115300,134610630,5660,5660,5660,5660,10
20230802,115200,134554030,5660,5660,5660,5660,10
20230802,115100,134497430,5660,5660,5660,5660,0
20230802,115000,134497430,5660,5660,5660,5660,10
20230802,114900,134440830,5660,5650,5660,5650,1604
20230802,114800,125377790,5650,5650,5650,5650,0
20230802,114700,125377790,5650,5650,5650,5650,10
20230802,114600,125321290,5650,5650,5650,5650,10
20230802,114500,125264790,5650,5650,5650,5650,0
20230802,114400,125264790,5650,5650,5650,5650,10
20230802,114300,125208290,5650,5650,5650,5650,10
20230802,114200,125151790,5650,5650,5650,5650,1
20230802,114100,125146140,5650,5630,5650,5630,677
20230802,114000,121334430,5650,5650,5650,5650,10
20230802,113900,121277930,5650,5650,5650,5650,0
20230802,113800,121277930,5650,5650,5650,5650,10
20230802,113700,121221430,5650,5650,5650,5650,10
20230802,113600,121164930,5640,5640,5640,5640,507
20230802,113500,118305450,5650,5650,5650,5650,10
20230802,113400,118248950,5650,5650,5650,5650,10
20230802,113300,118192450,5650,5650,5650,5650,0
20230802,113200,118192450,5650,5650,5650,5650,10
20230802,113100,118135950,5650,5650,5650,5650,10
20230802,113000,118079450,5650,5650,5650,5650,0
20230802,112900,118079450,5650,5650,5650,5640,22
20230802,112800,117955160,5650,5660,5660,5650,539
20230802,112700,114909710,5650,5650,5650,5650,5
20230802,112600,114881460,5650,5660,5660,5650,18
20230802,112500,114779660,5660,5660,5660,5660,210
20230802,112400,113591060,5660,5660,5660,5660,0
20230802,112300,113591060,5660,5660,5660,5660,11
20230802,112200,113528800,5660,5660,5660,5660,11
20230802,112100,113466540,5660,5660,5660,5660,0
20230802,112000,113466540,5660,5660,5660,5660,10
20230802,111900,113409940,5660,5660,5660,5660,10
20230802,111800,113353340,5660,5660,5660,5660,0
20230802,111700,113353340,5660,5660,5660,5660,10
20230802,111600,113296740,5660,5660,5660,5660,10
20230802,111500,113240140,5660,5660,5660,5660,0
20230802,111400,113240140,5660,5650,5660,5650,468
20230802,111300,110595840,5650,5650,5650,5650,11
20230802,111200,110533690,5650,5650,5650,5650,0
20230802,111100,110533690,5650,5640,5650,5640,530
20230802,111000,107544380,5640,5640,5640,5640,12
20230802,110900,107476700,5640,5640,5640,5640,0
20230802,110800,107476700,5640,5640,5640,5640,11
20230802,110700,107414660,5630,5630,5630,5630,1
20230802,110600,107409030,5630,5630,5630,5630,0
20230802,110500,107409030,5630,5630,5630,5630,27
20230802,110400,107257020,5630,5630,5630,5630,11
20230802,110300,107195090,5630,5630,5630,5630,0
20230802,110200,107195090,5630,5630,5630,5630,11
20230802,110100,107133160,5640,5640,5640,5640,11
20230802,110000,107071120,5630,5630,5630,5630,0
20230802,105900,107071120,5630,5640,5640,5630,5011
20230802,105800,78859080,5630,5640,5640,5630,17
20230802,105700,78763260,5630,5630,5630,5630,9
20230802,105600,78712590,5630,5650,5650,5630,16
20230802,105500,78622290,5650,5630,5650,5630,17
20230802,105400,78526360,5650,5650,5650,5650,0
20230802,105300,78526360,5650,5630,5650,5630,330
20230802,105200,76668240,5650,5650,5650,5650,11
20230802,105100,76606090,5650,5650,5650,5650,0
20230802,105000,76606090,5650,5650,5650,5650,11
20230802,104900,76543940,5650,5650,5650,5650,11
20230802,104800,76481790,5650,5650,5650,5650,0
20230802,104700,76481790,5650,5630,5650,5620,307
20230802,104600,74755730,5650,5650,5650,5650,11
20230802,104500,74693580,5620,5620,5620,5620,0
20230802,104400,74693580,5620,5620,5620,5620,0
20230802,104300,74693580,5620,5640,5640,5620,2000
20230802,104200,63445100,5650,5650,5650,5650,0
20230802,104100,63445100,5650,5650,5650,5650,1
20230802,104000,63439450,5640,5640,5640,5640,0
20230802,103900,63439450,5640,5660,5660,5640,131
20230802,103800,62698860,5660,5660,5660,5660,57
20230802,103700,62376240,5660,5660,5660,5660,0
20230802,103600,62376240,5660,5660,5660,5660,5
20230802,103500,62347940,5660,5660,5660,5660,1
20230802,103400,62342280,5660,5660,5660,5660,170
20230802,103300,61380080,5660,5660,5660,5660,0
20230802,103200,61380080,5660,5660,5660,5660,0
20230802,103100,61380080,5660,5660,5660,5660,0
20230802,103000,61380080,5660,5630,5660,5630,253
20230802,102900,59954100,5640,5640,5640,5640,0
20230802,102800,59954100,5640,5640,5640,5640,1153
20230802,102700,53451180,5640,5640,5640,5640,1347
20230802,102600,45854100,5640,5650,5650,5640,238
20230802,102500,44511210,5650,5650,5650,5650,0
20230802,102400,44511210,5650,5650,5650,5650,498
20230802,102300,41697510,5660,5660,5660,5660,0
20230802,102200,41697510,5660,5660,5660,5660,12
20230802,102100,41629590,5670,5670,5670,5670,0
20230802,102000,41629590,5670,5670,5670,5670,2
20230802,101900,41618250,5670,5670,5670,5670,10
20230802,101800,41561550,5670,5670,5670,5670,2
20230802,101700,41550210,5670,5670,5670,5670,10
20230802,101600,41493510,5650,5650,5650,5650,350
20230802,101500,39516010,5650,5650,5650,5650,100
20230802,101400,38951010,5660,5660,5660,5660,159
20230802,101300,38051070,5670,5670,5670,5670,0
20230802,101200,38051070,5670,5670,5670,5670,0
20230802,101100,38051070,5670,5670,5670,5670,0
20230802,101000,38051070,5670,5670,5670,5670,0
20230802,100900,38051070,5670,5670,5670,5670,0
20230802,100800,38051070,5670,5670,5670,5670,0
20230802,100700,38051070,5670,5670,5670,5670,4
20230802,100600,38028390,5660,5660,5660,5660,154
20230802,100500,37156750,5670,5670,5670,5670,49
20230802,100400,36878920,5680,5680,5680,5680,2
20230802,100300,36867560,5680,5680,5680,5680,0
20230802,100200,36867560,5680,5680,5680,5680,30
20230802,100100,36697160,5680,5680,5680,5680,1
20230802,100000,36691480,5670,5670,5680,5670,3
20230802,095900,36674460,5670,5670,5670,5670,0
20230802,095800,36674460,5670,5670,5670,5670,2
20230802,095700,36663120,5680,5680,5680,5680,314
20230802,095600,34879600,5670,5670,5670,5670,0
20230802,095500,34879600,5670,5670,5670,5670,24
20230802,095400,34743520,5670,5670,5670,5670,0
20230802,095300,34743520,5670,5670,5670,5670,0
20230802,095200,34743520,5670,5670,5670,5670,226
20230802,095100,33462100,5670,5670,5670,5670,0
20230802,095000,33462100,5670,5670,5670,5670,0
20230802,094900,33462100,5670,5680,5680,5670,300
20230802,094800,31760920,5680,5680,5680,5680,0
20230802,094700,31760920,5680,5680,5680,5680,0
20230802,094600,31760920,5680,5680,5680,5680,0
20230802,094500,31760920,5680,5680,5680,5680,0
20230802,094400,31760920,5680,5680,5680,5680,0
20230802,094300,31760920,5680,5680,5680,5680,0
20230802,094200,31760920,5680,5680,5680,5680,0
20230802,094100,31760920,5680,5680,5680,5680,520
20230802,094000,28807320,5680,5680,5680,5680,0
20230802,093900,28807320,5680,5680,5680,5680,0
20230802,093800,28807320,5680,5680,5680,5680,411
20230802,093700,26472840,5670,5670,5670,5670,0
20230802,093600,26472840,5670,5670,5670,5670,0
20230802,093500,26472840,5670,5670,5670,5670,0
20230802,093400,26472840,5670,5670,5670,5670,0
20230802,093300,26472840,5670,5680,5700,5670,305
20230802,093200,24742870,5700,5700,5700,5700,1
20230802,093100,24737170,5670,5670,5670,5670,0
20230802,093000,24737170,5670,5670,5670,5670,0
20230802,092900,24737170,5670,5670,5670,5670,0
20230802,092800,24737170,5670,5670,5670,5670,0
20230802,092700,24737170,5670,5670,5670,5670,0
20230802,092600,24737170,5670,5670,5670,5670,0
20230802,092500,24737170,5670,5670,5670,5670,0
20230802,092400,24737170,5670,5670,5670,5670,0
20230802,092300,24737170,5670,5690,5690,5670,130
20230802,092200,23998650,5690,5700,5700,5670,3403
20230802,092100,4683960,5700,5700,5700,5700,0
20230802,092000,4683960,5700,5700,5700,5700,17
20230802,091900,4587060,5700,5700,5700,5700,39
20230802,091800,4364760,5700,5710,5710,5700,63
20230802,091700,4005410,5710,5710,5710,5710,82
20230802,091600,3537190,5710,5710,5710,5710,0
20230802,091500,3537190,5710,5710,5710,5710,100
20230802,091400,2966190,5720,5720,5720,5720,0
20230802,091300,2966190,5720,5720,5720,5720,0
20230802,091200,2966190,5720,5720,5720,5720,0
20230802,091100,2966190,5720,5720,5720,5720,0
20230802,091000,2966190,5720,5720,5720,5720,0
20230802,090900,2966190,5720,5720,5720,5720,0
20230802,090800,2966190,5720,5720,5720,5720,0
20230802,090700,2966190,5720,5720,5720,5720,0
20230802,090600,2966190,5720,5720,5720,5720,54
20230802,090500,2657310,5690,5690,5690,5690,0
20230802,090400,2657310,5690,5690,5690,5690,0
20230802,090300,2657310,5690,5690,5690,5690,0
20230802,090200,2657310,5690,5690,5690,5690,0
20230802,090100,2657310,5690,5690,5770,5690,304
20230802,090000,927470,5690,5690,5690,5690,163