094800/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194700,115115070,4080,4080,4080,4080,1140
20230802,194600,115115070,4080,4080,4080,4080,0
20230802,194500,115115070,4080,4080,4080,4080,0
20230802,194400,115115070,4080,4080,4080,4080,0
20230802,194300,115115070,4080,4080,4080,4080,0
20230802,194200,115115070,4080,4080,4080,4080,0
20230802,194100,115115070,4080,4080,4080,4080,0
20230802,194000,115115070,4080,4080,4080,4080,0
20230802,193900,115115070,4080,4080,4080,4080,0
20230802,193800,115115070,4080,4080,4080,4080,0
20230802,193700,115115070,4080,4080,4080,4080,0
20230802,193600,115115070,4080,4080,4080,4080,0
20230802,193500,115115070,4080,4080,4080,4080,0
20230802,193400,115115070,4080,4080,4080,4080,0
20230802,193300,115115070,4080,4080,4080,4080,0
20230802,193200,115115070,4080,4080,4080,4080,0
20230802,193100,115115070,4080,4080,4080,4080,0
20230802,193000,115115070,4080,4080,4080,4080,0
20230802,192900,115115070,4080,4080,4080,4080,0
20230802,192800,115115070,4080,4080,4080,4080,0
20230802,192700,115115070,4080,4080,4080,4080,0
20230802,192600,115115070,4080,4080,4080,4080,0
20230802,192500,115115070,4080,4080,4080,4080,0
20230802,192400,115115070,4080,4080,4080,4080,0
20230802,192300,115115070,4080,4080,4080,4080,0
20230802,192200,115115070,4080,4080,4080,4080,0
20230802,192100,115115070,4080,4080,4080,4080,0
20230802,192000,115115070,4080,4080,4080,4080,0
20230802,191900,115115070,4080,4080,4080,4080,0
20230802,191800,115115070,4080,4080,4080,4080,0
20230802,191700,115115070,4080,4080,4080,4080,1140
20230802,191600,115115070,4080,4080,4080,4080,0
20230802,191500,115115070,4080,4080,4080,4080,0
20230802,191400,115115070,4080,4080,4080,4080,0
20230802,191300,115115070,4080,4080,4080,4080,0
20230802,191200,115115070,4080,4080,4080,4080,0
20230802,191100,115115070,4080,4080,4080,4080,0
20230802,191000,115115070,4080,4080,4080,4080,0
20230802,190900,115115070,4080,4080,4080,4080,0
20230802,190800,115115070,4080,4080,4080,4080,0
20230802,190700,115115070,4080,4080,4080,4080,0
20230802,190600,115115070,4080,4080,4080,4080,0
20230802,190500,115115070,4080,4080,4080,4080,0
20230802,190400,115115070,4080,4080,4080,4080,0
20230802,190300,115115070,4080,4080,4080,4080,0
20230802,190200,115115070,4080,4080,4080,4080,0
20230802,190100,115115070,4080,4080,4080,4080,0
20230802,190000,115115070,4080,4080,4080,4080,0
20230802,185900,115115070,4080,4080,4080,4080,0
20230802,185800,115115070,4080,4080,4080,4080,0
20230802,185700,115115070,4080,4080,4080,4080,0
20230802,185600,115115070,4080,4080,4080,4080,0
20230802,185500,115115070,4080,4080,4080,4080,0
20230802,185400,115115070,4080,4080,4080,4080,0
20230802,185300,115115070,4080,4080,4080,4080,0
20230802,185200,115115070,4080,4080,4080,4080,0
20230802,185100,115115070,4080,4080,4080,4080,0
20230802,185000,115115070,4080,4080,4080,4080,0
20230802,184900,115115070,4080,4080,4080,4080,0
20230802,184800,115115070,4080,4080,4080,4080,0
20230802,184700,115115070,4080,4080,4080,4080,1140
20230802,184600,115115070,4080,4080,4080,4080,0
20230802,184500,115115070,4080,4080,4080,4080,0
20230802,184400,115115070,4080,4080,4080,4080,0
20230802,184300,115115070,4080,4080,4080,4080,0
20230802,184200,115115070,4080,4080,4080,4080,0
20230802,184100,115115070,4080,4080,4080,4080,0
20230802,184000,115115070,4080,4080,4080,4080,0
20230802,183900,115115070,4080,4080,4080,4080,0
20230802,183800,115115070,4080,4080,4080,4080,0
20230802,183700,115115070,4080,4080,4080,4080,0
20230802,183600,115115070,4080,4080,4080,4080,0
20230802,183500,115115070,4080,4080,4080,4080,0
20230802,183400,115115070,4080,4080,4080,4080,0
20230802,183300,115115070,4080,4080,4080,4080,0
20230802,183200,115115070,4080,4080,4080,4080,0
20230802,183100,115115070,4080,4080,4080,4080,0
20230802,183000,115115070,4080,4080,4080,4080,0
20230802,182900,115115070,4080,4080,4080,4080,0
20230802,182800,115115070,4080,4080,4080,4080,0
20230802,182700,115115070,4080,4080,4080,4080,0
20230802,182600,115115070,4080,4080,4080,4080,0
20230802,182500,115115070,4080,4080,4080,4080,0
20230802,182400,115115070,4080,4080,4080,4080,0
20230802,182300,115115070,4080,4080,4080,4080,0
20230802,182200,115115070,4080,4080,4080,4080,0
20230802,182100,115115070,4080,4080,4080,4080,0
20230802,182000,115115070,4080,4080,4080,4080,0
20230802,181900,115115070,4080,4080,4080,4080,0
20230802,181800,115115070,4080,4080,4080,4080,0
20230802,181700,115115070,4080,4080,4080,4080,1140
20230802,181600,115115070,4080,4080,4080,4080,0
20230802,181500,115115070,4080,4080,4080,4080,0
20230802,181400,115115070,4080,4080,4080,4080,0
20230802,181300,115115070,4080,4080,4080,4080,0
20230802,181200,115115070,4080,4080,4080,4080,0
20230802,181100,115115070,4080,4080,4080,4080,0
20230802,181000,115115070,4080,4080,4080,4080,0
20230802,180900,115115070,4080,4080,4080,4080,0
20230802,180800,115115070,4080,4080,4080,4080,0
20230802,180700,115115070,4080,4080,4080,4080,0
20230802,180600,115115070,4080,4080,4080,4080,0
20230802,180500,115115070,4080,4080,4080,4080,0
20230802,180400,115115070,4080,4080,4080,4080,0
20230802,180300,115115070,4080,4080,4080,4080,0
20230802,180200,115115070,4080,4080,4080,4080,0
20230802,180100,115115070,4080,4080,4080,4080,0
20230802,180000,115115070,4080,4080,4080,4080,0
20230802,175900,115115070,4080,4080,4080,4080,0
20230802,175800,115115070,4080,4080,4080,4080,0
20230802,175700,115115070,4080,4080,4080,4080,0
20230802,175600,115115070,4080,4080,4080,4080,0
20230802,175500,115115070,4080,4080,4080,4080,0
20230802,175400,115115070,4080,4080,4080,4080,0
20230802,175300,115115070,4080,4080,4080,4080,0
20230802,175200,115115070,4080,4080,4080,4080,0
20230802,175100,115115070,4080,4080,4080,4080,0
20230802,175000,115115070,4080,4080,4080,4080,0
20230802,174900,115115070,4080,4080,4080,4080,0
20230802,174800,115115070,4080,4080,4080,4080,0
20230802,174700,115115070,4080,4080,4080,4080,1140
20230802,174600,115115070,4080,4080,4080,4080,0
20230802,174500,115115070,4080,4080,4080,4080,0
20230802,174400,115115070,4080,4080,4080,4080,0
20230802,174300,115115070,4080,4080,4080,4080,0
20230802,174200,115115070,4080,4080,4080,4080,0
20230802,174100,115115070,4080,4080,4080,4080,0
20230802,174000,115115070,4080,4080,4080,4080,0
20230802,173900,115115070,4080,4080,4080,4080,0
20230802,173800,115115070,4080,4080,4080,4080,0
20230802,173700,115115070,4080,4080,4080,4080,0
20230802,173600,115115070,4080,4080,4080,4080,0
20230802,173500,115115070,4080,4080,4080,4080,0
20230802,173400,115115070,4080,4080,4080,4080,0
20230802,173300,115115070,4080,4080,4080,4080,0
20230802,173200,115115070,4080,4080,4080,4080,0
20230802,173100,115115070,4080,4080,4080,4080,0
20230802,173000,115115070,4080,4080,4080,4080,0
20230802,172900,115115070,4080,4080,4080,4080,0
20230802,172800,115115070,4080,4080,4080,4080,0
20230802,172700,115115070,4080,4080,4080,4080,0
20230802,172600,115115070,4080,4080,4080,4080,0
20230802,172500,115115070,4080,4080,4080,4080,0
20230802,172400,115115070,4080,4080,4080,4080,0
20230802,172300,115115070,4080,4080,4080,4080,0
20230802,172200,115115070,4080,4080,4080,4080,0
20230802,172100,115115070,4080,4080,4080,4080,0
20230802,172000,115115070,4080,4080,4080,4080,0
20230802,171900,115115070,4080,4080,4080,4080,0
20230802,171800,115115070,4080,4080,4080,4080,0
20230802,171700,115115070,4080,4080,4080,4080,1140
20230802,171600,115115070,4080,4080,4080,4080,0
20230802,171500,115115070,4080,4080,4080,4080,0
20230802,171400,115115070,4080,4080,4080,4080,0
20230802,171300,115115070,4080,4080,4080,4080,0
20230802,171200,115115070,4080,4080,4080,4080,0
20230802,171100,115115070,4080,4080,4080,4080,0
20230802,171000,115115070,4080,4080,4080,4080,0
20230802,170900,115115070,4080,4080,4080,4080,0
20230802,170800,115115070,4080,4080,4080,4080,0
20230802,170700,115115070,4080,4080,4080,4080,0
20230802,170600,115115070,4080,4080,4080,4080,0
20230802,170500,115115070,4080,4080,4080,4080,0
20230802,170400,115115070,4080,4080,4080,4080,0
20230802,170300,115115070,4080,4080,4080,4080,0
20230802,170200,115115070,4080,4080,4080,4080,0
20230802,170100,115115070,4080,4080,4080,4080,0
20230802,170000,115115070,4080,4080,4080,4080,0
20230802,165900,115115070,4080,4080,4080,4080,0
20230802,165800,115115070,4080,4080,4080,4080,0
20230802,165700,115115070,4080,4080,4080,4080,0
20230802,165600,115115070,4080,4080,4080,4080,0
20230802,165500,115115070,4080,4080,4080,4080,0
20230802,165400,115115070,4080,4080,4080,4080,0
20230802,165300,115115070,4080,4080,4080,4080,0
20230802,165200,115115070,4080,4080,4080,4080,0
20230802,165100,115115070,4080,4080,4080,4080,0
20230802,165000,115115070,4080,4080,4080,4080,0
20230802,164900,115115070,4080,4080,4080,4080,0
20230802,164800,115115070,4080,4080,4080,4080,0
20230802,164700,115115070,4080,4080,4080,4080,1140
20230802,164600,115115070,4080,4080,4080,4080,0
20230802,164500,115115070,4080,4080,4080,4080,0
20230802,164400,115115070,4080,4080,4080,4080,0
20230802,164300,115115070,4080,4080,4080,4080,0
20230802,164200,115115070,4080,4080,4080,4080,0
20230802,164100,115115070,4080,4080,4080,4080,0
20230802,164000,115115070,4080,4080,4080,4080,0
20230802,163900,115115070,4080,4080,4080,4080,0
20230802,163800,115115070,4080,4080,4080,4080,0
20230802,163700,115115070,4080,4080,4080,4080,0
20230802,163600,115115070,4080,4080,4080,4080,0
20230802,163500,115115070,4080,4080,4080,4080,0
20230802,163400,115115070,4080,4080,4080,4080,0
20230802,163300,115115070,4080,4080,4080,4080,0
20230802,163200,115115070,4080,4080,4080,4080,0
20230802,163100,115115070,4080,4080,4080,4080,0
20230802,163000,115115070,4080,4080,4080,4080,0
20230802,162900,115115070,4080,4080,4080,4080,0
20230802,162800,115115070,4080,4080,4080,4080,0
20230802,162700,115115070,4080,4080,4080,4080,0
20230802,162600,115115070,4080,4080,4080,4080,0
20230802,162500,115115070,4080,4080,4080,4080,0
20230802,162400,115115070,4080,4080,4080,4080,0
20230802,162300,115115070,4080,4080,4080,4080,0
20230802,162200,115115070,4080,4080,4080,4080,0
20230802,162100,115115070,4080,4080,4080,4080,0
20230802,162000,115115070,4080,4080,4080,4080,0
20230802,161900,115115070,4080,4080,4080,4080,0
20230802,161800,115115070,4080,4080,4080,4080,0
20230802,161700,115115070,4080,4080,4080,4080,1140
20230802,161600,115115070,4080,4080,4080,4080,0
20230802,161500,115115070,4080,4080,4080,4080,0
20230802,161400,115115070,4080,4080,4080,4080,0
20230802,161300,115115070,4080,4080,4080,4080,0
20230802,161200,115115070,4080,4080,4080,4080,0
20230802,161100,115115070,4080,4080,4080,4080,0
20230802,161000,115115070,4080,4080,4080,4080,0
20230802,160900,115115070,4080,4080,4080,4080,0
20230802,160800,115115070,4080,4080,4080,4080,0
20230802,160700,115115070,4080,4080,4080,4080,0
20230802,160600,115115070,4080,4080,4080,4080,0
20230802,160500,115115070,4080,4080,4080,4080,0
20230802,160400,115115070,4080,4080,4080,4080,0
20230802,160300,115115070,4080,4080,4080,4080,0
20230802,160200,115115070,4080,4080,4080,4080,0
20230802,160100,115115070,4080,4080,4080,4080,0
20230802,160000,115115070,4080,4080,4080,4080,0
20230802,155900,115115070,4080,4080,4080,4080,0
20230802,155800,115115070,4080,4080,4080,4080,0
20230802,155700,115115070,4080,4080,4080,4080,0
20230802,155600,115115070,4080,4080,4080,4080,0
20230802,155500,115115070,4080,4080,4080,4080,0
20230802,155400,115115070,4080,4080,4080,4080,0
20230802,155300,115115070,4080,4080,4080,4080,0
20230802,155200,115115070,4080,4080,4080,4080,0
20230802,155100,115115070,4080,4080,4080,4080,0
20230802,155000,115115070,4080,4080,4080,4080,0
20230802,154900,115115070,4080,4080,4080,4080,0
20230802,154800,115115070,4080,4080,4080,4080,0
20230802,154700,115115070,4080,4080,4080,4080,1140
20230802,154600,115115070,4080,4080,4080,4080,0
20230802,154500,115115070,4080,4080,4080,4080,0
20230802,154400,115115070,4080,4080,4080,4080,0
20230802,154300,115115070,4080,4080,4080,4080,0
20230802,154200,115115070,4080,4080,4080,4080,0
20230802,154100,115115070,4080,4080,4080,4080,0
20230802,154000,115115070,4080,4080,4080,4080,0
20230802,153900,115115070,4080,4080,4080,4080,0
20230802,153800,115115070,4080,4080,4080,4080,0
20230802,153700,115115070,4080,4080,4080,4080,0
20230802,153600,115115070,4080,4080,4080,4080,0
20230802,153500,115115070,4080,4080,4080,4080,0
20230802,153400,115115070,4080,4080,4080,4080,0
20230802,153300,115115070,4080,4080,4080,4080,0
20230802,153200,115115070,4080,4080,4080,4080,0
20230802,153100,115115070,4080,4080,4080,4080,0
20230802,153000,115115070,4080,4080,4080,4080,1140
20230802,152900,110463870,4070,4070,4070,4070,0
20230802,152800,110463870,4070,4070,4070,4070,0
20230802,152700,110463870,4070,4070,4070,4070,0
20230802,152600,110463870,4070,4070,4070,4070,0
20230802,152500,110463870,4070,4070,4070,4070,0
20230802,152400,110463870,4070,4070,4070,4070,0
20230802,152300,110463870,4070,4070,4070,4070,0
20230802,152200,110463870,4070,4070,4070,4070,0
20230802,152100,110463870,4070,4070,4070,4070,0
20230802,152000,110463870,4070,4070,4070,4070,0
20230802,151900,110463870,4070,4070,4070,4070,1
20230802,151800,110459800,4065,4065,4065,4065,0
20230802,151700,110459800,4065,4065,4065,4065,0
20230802,151600,110459800,4065,4065,4065,4065,983
20230802,151500,106463905,4070,4070,4070,4070,0
20230802,151400,106463905,4070,4070,4070,4070,0
20230802,151300,106463905,4070,4070,4070,4070,190
20230802,151200,105690605,4075,4075,4075,4075,0
20230802,151100,105690605,4075,4075,4075,4075,772
20230802,151000,102544705,4075,4075,4075,4075,0
20230802,150900,102544705,4075,4075,4075,4070,6150
20230802,150800,77484205,4070,4070,4070,4070,0
20230802,150700,77484205,4070,4070,4070,4070,0
20230802,150600,77484205,4070,4070,4070,4070,0
20230802,150500,77484205,4070,4070,4070,4070,0
20230802,150400,77484205,4070,4070,4070,4070,0
20230802,150300,77484205,4070,4070,4070,4070,0
20230802,150200,77484205,4070,4070,4070,4070,0
20230802,150100,77484205,4070,4070,4070,4070,0
20230802,150000,77484205,4070,4070,4070,4070,0
20230802,145900,77484205,4070,4070,4070,4070,0
20230802,145800,77484205,4070,4070,4070,4070,0
20230802,145700,77484205,4070,4070,4070,4070,0
20230802,145600,77484205,4070,4070,4070,4070,0
20230802,145500,77484205,4070,4070,4070,4070,0
20230802,145400,77484205,4070,4070,4070,4070,0
20230802,145300,77484205,4070,4070,4070,4070,0
20230802,145200,77484205,4070,4070,4070,4070,0
20230802,145100,77484205,4070,4070,4070,4070,0
20230802,145000,77484205,4070,4070,4070,4070,0
20230802,144900,77484205,4070,4070,4070,4070,210
20230802,144800,76629505,4070,4070,4070,4070,0
20230802,144700,76629505,4070,4070,4070,4070,0
20230802,144600,76629505,4070,4070,4070,4070,0
20230802,144500,76629505,4070,4070,4070,4070,0
20230802,144400,76629505,4070,4070,4070,4070,0
20230802,144300,76629505,4070,4070,4070,4070,0
20230802,144200,76629505,4070,4070,4070,4070,0
20230802,144100,76629505,4070,4070,4070,4070,0
20230802,144000,76629505,4070,4070,4070,4070,0
20230802,143900,76629505,4070,4070,4070,4070,0
20230802,143800,76629505,4070,4070,4070,4070,0
20230802,143700,76629505,4070,4070,4070,4070,0
20230802,143600,76629505,4070,4070,4070,4070,0
20230802,143500,76629505,4070,4070,4070,4070,0
20230802,143400,76629505,4070,4070,4070,4070,0
20230802,143300,76629505,4070,4070,4070,4070,0
20230802,143200,76629505,4070,4070,4070,4070,0
20230802,143100,76629505,4070,4070,4070,4070,0
20230802,143000,76629505,4070,4070,4070,4070,0
20230802,142900,76629505,4070,4070,4070,4070,0
20230802,142800,76629505,4070,4070,4070,4070,0
20230802,142700,76629505,4070,4070,4070,4070,0
20230802,142600,76629505,4070,4070,4070,4070,0
20230802,142500,76629505,4070,4070,4070,4070,0
20230802,142400,76629505,4070,4070,4070,4070,0
20230802,142300,76629505,4070,4070,4070,4070,0
20230802,142200,76629505,4070,4070,4070,4070,0
20230802,142100,76629505,4070,4070,4070,4070,0
20230802,142000,76629505,4070,4070,4070,4070,0
20230802,141900,76629505,4070,4070,4070,4070,0
20230802,141800,76629505,4070,4070,4070,4070,0
20230802,141700,76629505,4070,4070,4070,4070,0
20230802,141600,76629505,4070,4070,4070,4070,0
20230802,141500,76629505,4070,4070,4070,4070,1
20230802,141400,76625435,4070,4070,4070,4070,0
20230802,141300,76625435,4070,4070,4070,4070,15
20230802,141200,76564385,4070,4070,4070,4070,301
20230802,141100,75339315,4070,4070,4070,4070,0
20230802,141000,75339315,4070,4070,4070,4070,0
20230802,140900,75339315,4070,4070,4070,4070,0
20230802,140800,75339315,4070,4070,4070,4070,0
20230802,140700,75339315,4070,4070,4070,4070,0
20230802,140600,75339315,4070,4070,4070,4070,0
20230802,140500,75339315,4070,4075,4075,4070,7
20230802,140400,75310815,4070,4065,4070,4065,67
20230802,140300,75038260,4065,4065,4065,4065,0
20230802,140200,75038260,4065,4065,4065,4065,0
20230802,140100,75038260,4065,4065,4065,4065,0
20230802,140000,75038260,4065,4065,4065,4065,0
20230802,135900,75038260,4065,4065,4065,4065,0
20230802,135800,75038260,4065,4065,4065,4065,0
20230802,135700,75038260,4065,4065,4065,4065,94
20230802,135600,74656150,4065,4065,4065,4065,0
20230802,135500,74656150,4065,4065,4065,4065,100
20230802,135400,74249650,4065,4065,4065,4065,0
20230802,135300,74249650,4065,4065,4065,4065,100
20230802,135200,73843150,4065,4065,4065,4065,100
20230802,135100,73436650,4065,4065,4065,4065,0
20230802,135000,73436650,4065,4065,4065,4065,100
20230802,134900,73030150,4065,4065,4065,4065,0
20230802,134800,73030150,4065,4065,4065,4065,100
20230802,134700,72623650,4070,4070,4070,4070,0
20230802,134600,72623650,4070,4070,4070,4070,60
20230802,134500,72379450,4070,4070,4070,4070,0
20230802,134400,72379450,4070,4070,4070,4070,100
20230802,134300,71972450,4070,4070,4070,4070,0
20230802,134200,71972450,4070,4070,4070,4070,100
20230802,134100,71565450,4065,4070,4070,4065,500
20230802,134000,69532695,4070,4070,4070,4070,4
20230802,133900,69516415,4070,4070,4070,4070,56
20230802,133800,69288495,4065,4070,4070,4065,1500
20230802,133700,63188330,4070,4070,4070,4070,0
20230802,133600,63188330,4070,4070,4070,4070,0
20230802,133500,63188330,4070,4070,4070,4070,0
20230802,133400,63188330,4070,4070,4070,4070,0
20230802,133300,63188330,4070,4070,4070,4070,0
20230802,133200,63188330,4070,4070,4070,4070,0
20230802,133100,63188330,4070,4070,4070,4070,0
20230802,133000,63188330,4070,4070,4070,4070,0
20230802,132900,63188330,4070,4070,4070,4070,0
20230802,132800,63188330,4070,4070,4070,4070,0
20230802,132700,63188330,4070,4070,4070,4070,0
20230802,132600,63188330,4070,4070,4070,4070,0
20230802,132500,63188330,4070,4070,4070,4070,0
20230802,132400,63188330,4070,4070,4070,4070,0
20230802,132300,63188330,4070,4070,4070,4070,0
20230802,132200,63188330,4070,4070,4070,4070,0
20230802,132100,63188330,4070,4070,4070,4070,0
20230802,132000,63188330,4070,4070,4070,4070,0
20230802,131900,63188330,4070,4070,4070,4070,0
20230802,131800,63188330,4070,4070,4070,4070,0
20230802,131700,63188330,4070,4070,4070,4070,0
20230802,131600,63188330,4070,4070,4070,4070,0
20230802,131500,63188330,4070,4070,4070,4070,0
20230802,131400,63188330,4070,4070,4070,4070,0
20230802,131300,63188330,4070,4070,4070,4070,0
20230802,131200,63188330,4070,4070,4070,4070,0
20230802,131100,63188330,4070,4070,4070,4070,0
20230802,131000,63188330,4070,4070,4070,4070,0
20230802,130900,63188330,4070,4070,4070,4070,0
20230802,130800,63188330,4070,4070,4070,4070,0
20230802,130700,63188330,4070,4070,4070,4070,0
20230802,130600,63188330,4070,4070,4070,4070,0
20230802,130500,63188330,4070,4070,4070,4070,0
20230802,130400,63188330,4070,4070,4070,4070,0
20230802,130300,63188330,4070,4070,4070,4070,0
20230802,130200,63188330,4070,4070,4070,4070,0
20230802,130100,63188330,4070,4070,4070,4070,0
20230802,130000,63188330,4070,4070,4070,4070,0
20230802,125900,63188330,4070,4070,4070,4070,100
20230802,125800,62781330,4070,4070,4070,4070,0
20230802,125700,62781330,4070,4070,4070,4070,1500
20230802,125600,56676330,4070,4070,4070,4070,100
20230802,125500,56269330,4070,4070,4070,4070,0
20230802,125400,56269330,4070,4070,4070,4070,0
20230802,125300,56269330,4070,4070,4070,4070,100
20230802,125200,55862330,4070,4070,4070,4070,0
20230802,125100,55862330,4070,4070,4070,4070,0
20230802,125000,55862330,4070,4070,4070,4070,100
20230802,124900,55455330,4070,4070,4070,4070,0
20230802,124800,55455330,4070,4070,4070,4070,0
20230802,124700,55455330,4070,4070,4070,4070,100
20230802,124600,55048330,4070,4070,4070,4070,0
20230802,124500,55048330,4070,4070,4070,4070,0
20230802,124400,55048330,4070,4070,4070,4070,100
20230802,124300,54641330,4070,4070,4070,4070,0
20230802,124200,54641330,4070,4070,4070,4070,0
20230802,124100,54641330,4070,4070,4070,4070,0
20230802,124000,54641330,4070,4070,4070,4070,100
20230802,123900,54234330,4070,4070,4070,4070,0
20230802,123800,54234330,4070,4070,4070,4070,0
20230802,123700,54234330,4070,4070,4070,4070,100
20230802,123600,53827330,4070,4070,4070,4070,0
20230802,123500,53827330,4070,4070,4070,4070,0
20230802,123400,53827330,4070,4075,4075,4070,445
20230802,123300,52016170,4070,4060,4075,4060,1975
20230802,123200,43995765,4060,4060,4060,4060,0
20230802,123100,43995765,4060,4060,4060,4060,0
20230802,123000,43995765,4060,4060,4060,4060,0
20230802,122900,43995765,4060,4060,4060,4060,0
20230802,122800,43995765,4060,4060,4060,4060,0
20230802,122700,43995765,4060,4060,4060,4060,0
20230802,122600,43995765,4060,4060,4060,4060,0
20230802,122500,43995765,4060,4060,4060,4060,0
20230802,122400,43995765,4060,4060,4060,4060,0
20230802,122300,43995765,4060,4060,4060,4060,0
20230802,122200,43995765,4060,4060,4060,4060,0
20230802,122100,43995765,4060,4060,4060,4060,10
20230802,122000,43955165,4060,4060,4060,4060,0
20230802,121900,43955165,4060,4060,4060,4060,0
20230802,121800,43955165,4060,4060,4060,4060,0
20230802,121700,43955165,4060,4060,4060,4060,0
20230802,121600,43955165,4060,4060,4060,4060,0
20230802,121500,43955165,4060,4060,4060,4060,0
20230802,121400,43955165,4060,4060,4060,4060,0
20230802,121300,43955165,4060,4060,4060,4060,0
20230802,121200,43955165,4060,4060,4060,4060,0
20230802,121100,43955165,4060,4060,4060,4060,0
20230802,121000,43955165,4060,4060,4060,4060,0
20230802,120900,43955165,4060,4060,4060,4060,0
20230802,120800,43955165,4060,4060,4060,4060,0
20230802,120700,43955165,4060,4060,4060,4060,0
20230802,120600,43955165,4060,4060,4060,4060,0
20230802,120500,43955165,4060,4060,4060,4060,0
20230802,120400,43955165,4060,4060,4060,4060,0
20230802,120300,43955165,4060,4060,4060,4060,0
20230802,120200,43955165,4060,4060,4060,4060,0
20230802,120100,43955165,4060,4060,4060,4060,0
20230802,120000,43955165,4060,4060,4060,4060,0
20230802,115900,43955165,4060,4060,4060,4060,0
20230802,115800,43955165,4060,4060,4060,4060,0
20230802,115700,43955165,4060,4060,4060,4060,0
20230802,115600,43955165,4060,4060,4060,4060,0
20230802,115500,43955165,4060,4060,4060,4060,0
20230802,115400,43955165,4060,4060,4060,4060,26
20230802,115300,43849605,4060,4060,4060,4060,9
20230802,115200,43813065,4060,4060,4060,4060,0
20230802,115100,43813065,4060,4060,4060,4060,0
20230802,115000,43813065,4060,4060,4060,4060,22
20230802,114900,43723745,4060,4060,4060,4060,0
20230802,114800,43723745,4060,4060,4060,4060,18
20230802,114700,43650665,4060,4060,4060,4060,4
20230802,114600,43634425,4065,4065,4065,4065,0
20230802,114500,43634425,4065,4065,4065,4065,9
20230802,114400,43597840,4060,4060,4060,4060,1100
20230802,114300,39131840,4060,4060,4060,4060,0
20230802,114200,39131840,4060,4060,4060,4060,0
20230802,114100,39131840,4060,4060,4060,4060,0
20230802,114000,39131840,4060,4060,4060,4060,100
20230802,113900,38725840,4065,4065,4065,4065,0
20230802,113800,38725840,4065,4065,4065,4065,0
20230802,113700,38725840,4065,4070,4070,4065,41
20230802,113600,38559060,4070,4070,4070,4070,0
20230802,113500,38559060,4070,4070,4070,4070,45
20230802,113400,38375910,4070,4065,4070,4065,374
20230802,113300,36854230,4065,4065,4065,4065,0
20230802,113200,36854230,4065,4065,4065,4065,0
20230802,113100,36854230,4065,4065,4065,4065,100
20230802,113000,36447730,4065,4065,4065,4065,0
20230802,112900,36447730,4065,4065,4065,4065,500
20230802,112800,34415230,4065,4065,4065,4065,100
20230802,112700,34008730,4065,4065,4065,4065,0
20230802,112600,34008730,4065,4065,4065,4065,0
20230802,112500,34008730,4065,4065,4065,4065,100
20230802,112400,33602230,4065,4065,4065,4065,0
20230802,112300,33602230,4065,4065,4065,4065,0
20230802,112200,33602230,4065,4065,4065,4065,0
20230802,112100,33602230,4065,4065,4065,4065,100
20230802,112000,33195730,4065,4065,4065,4065,0
20230802,111900,33195730,4065,4065,4065,4065,133
20230802,111800,32655085,4065,4065,4065,4065,100
20230802,111700,32248585,4065,4065,4065,4065,0
20230802,111600,32248585,4065,4065,4065,4065,0
20230802,111500,32248585,4065,4065,4065,4065,100
20230802,111400,31842085,4065,4065,4065,4065,0
20230802,111300,31842085,4065,4065,4065,4065,0
20230802,111200,31842085,4065,4065,4065,4065,100
20230802,111100,31435585,4070,4070,4070,4070,11
20230802,111000,31390815,4065,4065,4065,4065,0
20230802,110900,31390815,4065,4065,4065,4065,100
20230802,110800,30984315,4070,4070,4070,4070,0
20230802,110700,30984315,4070,4070,4070,4070,0
20230802,110600,30984315,4070,4070,4070,4070,92
20230802,110500,30609875,4070,4070,4070,4070,0
20230802,110400,30609875,4070,4070,4070,4070,0
20230802,110300,30609875,4070,4070,4070,4070,0
20230802,110200,30609875,4070,4070,4070,4070,100
20230802,110100,30202875,4070,4070,4070,4070,1
20230802,110000,30198805,4070,4070,4070,4070,3
20230802,105900,30186595,4070,4070,4070,4070,103
20230802,105800,29767385,4070,4070,4070,4070,3
20230802,105700,29755175,4070,4070,4070,4070,3
20230802,105600,29742965,4070,4070,4070,4070,103
20230802,105500,29323755,4075,4075,4075,4075,0
20230802,105400,29323755,4075,4075,4075,4075,0
20230802,105300,29323755,4075,4075,4075,4075,0
20230802,105200,29323755,4075,4075,4075,4075,0
20230802,105100,29323755,4075,4075,4075,4075,0
20230802,105000,29323755,4075,4075,4075,4075,0
20230802,104900,29323755,4075,4075,4075,4075,0
20230802,104800,29323755,4075,4075,4075,4075,0
20230802,104700,29323755,4075,4075,4075,4075,0
20230802,104600,29323755,4075,4075,4075,4075,0
20230802,104500,29323755,4075,4075,4075,4075,0
20230802,104400,29323755,4075,4075,4075,4075,0
20230802,104300,29323755,4075,4075,4075,4075,0
20230802,104200,29323755,4075,4075,4075,4075,0
20230802,104100,29323755,4075,4075,4075,4075,0
20230802,104000,29323755,4075,4075,4075,4075,0
20230802,103900,29323755,4075,4075,4075,4075,114
20230802,103800,28859205,4075,4075,4075,4075,0
20230802,103700,28859205,4075,4075,4075,4075,0
20230802,103600,28859205,4075,4075,4075,4075,251
20230802,103500,27836380,4075,4075,4075,4075,0
20230802,103400,27836380,4075,4075,4075,4075,0
20230802,103300,27836380,4075,4075,4075,4075,250
20230802,103200,26817630,4075,4075,4075,4075,58
20230802,103100,26581280,4080,4080,4080,4080,0
20230802,103000,26581280,4080,4080,4080,4080,500
20230802,102900,24541280,4075,4075,4075,4075,407
20230802,102800,22882755,4080,4080,4080,4080,0
20230802,102700,22882755,4080,4080,4080,4080,0
20230802,102600,22882755,4080,4080,4080,4080,0
20230802,102500,22882755,4080,4080,4080,4080,0
20230802,102400,22882755,4080,4080,4080,4080,0
20230802,102300,22882755,4080,4070,4080,4070,94
20230802,102200,22500150,4070,4070,4070,4070,0
20230802,102100,22500150,4070,4065,4070,4065,4
20230802,102000,22483885,4065,4065,4065,4065,0
20230802,101900,22483885,4065,4065,4065,4065,16
20230802,101800,22418845,4070,4070,4070,4070,0
20230802,101700,22418845,4070,4070,4070,4070,0
20230802,101600,22418845,4070,4070,4070,4070,0
20230802,101500,22418845,4070,4070,4070,4070,0
20230802,101400,22418845,4070,4070,4070,4070,0
20230802,101300,22418845,4070,4070,4070,4070,0
20230802,101200,22418845,4070,4070,4070,4070,5
20230802,101100,22398495,4070,4070,4070,4070,454
20230802,101000,20550715,4080,4080,4080,4080,0
20230802,100900,20550715,4080,4080,4080,4080,0
20230802,100800,20550715,4080,4080,4080,4080,342
20230802,100700,19155355,4080,4095,4095,4080,1641
20230802,100600,12454435,4090,4090,4090,4090,1
20230802,100500,12450345,4090,4090,4090,4090,0
20230802,100400,12450345,4090,4090,4090,4090,0
20230802,100300,12450345,4090,4090,4090,4090,0
20230802,100200,12450345,4090,4090,4090,4090,0
20230802,100100,12450345,4090,4090,4090,4090,0
20230802,100000,12450345,4090,4090,4090,4090,202
20230802,095900,11624165,4095,4095,4095,4095,0
20230802,095800,11624165,4095,4095,4095,4095,0
20230802,095700,11624165,4095,4095,4095,4095,100
20230802,095600,11214665,4100,4100,4100,4100,0
20230802,095500,11214665,4100,4100,4100,4100,0
20230802,095400,11214665,4100,4095,4100,4095,2
20230802,095300,11206470,4095,4095,4095,4095,0
20230802,095200,11206470,4095,4095,4095,4095,1
20230802,095100,11202375,4095,4095,4095,4095,100
20230802,095000,10792875,4095,4095,4095,4095,0
20230802,094900,10792875,4095,4095,4100,4095,847
20230802,094800,7322280,4095,4095,4095,4095,0
20230802,094700,7322280,4095,4095,4095,4095,0
20230802,094600,7322280,4095,4095,4095,4095,0
20230802,094500,7322280,4095,4095,4095,4095,0
20230802,094400,7322280,4095,4095,4095,4095,1
20230802,094300,7318185,4095,4095,4095,4095,0
20230802,094200,7318185,4095,4095,4095,4095,0
20230802,094100,7318185,4095,4095,4095,4095,0
20230802,094000,7318185,4095,4095,4095,4095,0
20230802,093900,7318185,4095,4095,4095,4095,0
20230802,093800,7318185,4095,4095,4095,4095,0
20230802,093700,7318185,4095,4095,4095,4095,0
20230802,093600,7318185,4095,4095,4095,4095,0
20230802,093500,7318185,4095,4100,4100,4095,101
20230802,093400,6904585,4100,4100,4100,4100,0
20230802,093300,6904585,4100,4100,4100,4100,0
20230802,093200,6904585,4100,4100,4100,4100,0
20230802,093100,6904585,4100,4100,4100,4100,0
20230802,093000,6904585,4100,4100,4100,4100,0
20230802,092900,6904585,4100,4100,4100,4100,0
20230802,092800,6904585,4100,4100,4100,4100,0
20230802,092700,6904585,4100,4100,4100,4095,3
20230802,092600,6892290,4100,4100,4100,4100,0
20230802,092500,6892290,4100,4100,4100,4100,0
20230802,092400,6892290,4100,4100,4100,4100,211
20230802,092300,6027190,4090,4090,4090,4090,0
20230802,092200,6027190,4090,4085,4100,4085,5
20230802,092100,6006745,4095,4095,4095,4095,0
20230802,092000,6006745,4095,4095,4095,4095,0
20230802,091900,6006745,4095,4080,4095,4080,101
20230802,091800,5594650,4095,4095,4095,4095,0
20230802,091700,5594650,4095,4095,4095,4095,0
20230802,091600,5594650,4095,4095,4095,4095,0
20230802,091500,5594650,4095,4095,4095,4095,0
20230802,091400,5594650,4095,4095,4095,4095,0
20230802,091300,5594650,4095,4095,4095,4095,0
20230802,091200,5594650,4095,4095,4095,4095,0
20230802,091100,5594650,4095,4095,4095,4095,50
20230802,091000,5389900,4100,4100,4100,4100,0
20230802,090900,5389900,4100,4100,4100,4100,100
20230802,090800,4979900,4105,4105,4105,4105,0
20230802,090700,4979900,4105,4105,4105,4105,0
20230802,090600,4979900,4105,4105,4105,4105,0
20230802,090500,4979900,4105,4105,4105,4105,76
20230802,090400,4667920,4105,4105,4105,4105,0
20230802,090300,4667920,4105,4115,4115,4105,1107
20230802,090200,122965,4115,4115,4115,4115,0
20230802,090100,122965,4115,4100,4115,4100,25
20230802,090000,20425,4095,4075,4095,4075,5