KissMeData/352940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204700,172236630,5040,5040,5040,5040,542
20230802,204600,172236630,5040,5040,5040,5040,0
20230802,204500,172236630,5040,5040,5040,5040,0
20230802,204400,172236630,5040,5040,5040,5040,0
20230802,204300,172236630,5040,5040,5040,5040,0
20230802,204200,172236630,5040,5040,5040,5040,0
20230802,204100,172236630,5040,5040,5040,5040,0
20230802,204000,172236630,5040,5040,5040,5040,0
20230802,203900,172236630,5040,5040,5040,5040,0
20230802,203800,172236630,5040,5040,5040,5040,0
20230802,203700,172236630,5040,5040,5040,5040,0
20230802,203600,172236630,5040,5040,5040,5040,0
20230802,203500,172236630,5040,5040,5040,5040,0
20230802,203400,172236630,5040,5040,5040,5040,0
20230802,203300,172236630,5040,5040,5040,5040,0
20230802,203200,172236630,5040,5040,5040,5040,0
20230802,203100,172236630,5040,5040,5040,5040,0
20230802,203000,172236630,5040,5040,5040,5040,0
20230802,202900,172236630,5040,5040,5040,5040,0
20230802,202800,172236630,5040,5040,5040,5040,0
20230802,202700,172236630,5040,5040,5040,5040,0
20230802,202600,172236630,5040,5040,5040,5040,0
20230802,202500,172236630,5040,5040,5040,5040,0
20230802,202400,172236630,5040,5040,5040,5040,0
20230802,202300,172236630,5040,5040,5040,5040,0
20230802,202200,172236630,5040,5040,5040,5040,0
20230802,202100,172236630,5040,5040,5040,5040,0
20230802,202000,172236630,5040,5040,5040,5040,0
20230802,201900,172236630,5040,5040,5040,5040,0
20230802,201800,172236630,5040,5040,5040,5040,0
20230802,201700,172236630,5040,5040,5040,5040,542
20230802,201600,172236630,5040,5040,5040,5040,0
20230802,201500,172236630,5040,5040,5040,5040,0
20230802,201400,172236630,5040,5040,5040,5040,0
20230802,201300,172236630,5040,5040,5040,5040,0
20230802,201200,172236630,5040,5040,5040,5040,0
20230802,201100,172236630,5040,5040,5040,5040,0
20230802,201000,172236630,5040,5040,5040,5040,0
20230802,200900,172236630,5040,5040,5040,5040,0
20230802,200800,172236630,5040,5040,5040,5040,0
20230802,200700,172236630,5040,5040,5040,5040,0
20230802,200600,172236630,5040,5040,5040,5040,0
20230802,200500,172236630,5040,5040,5040,5040,0
20230802,200400,172236630,5040,5040,5040,5040,0
20230802,200300,172236630,5040,5040,5040,5040,0
20230802,200200,172236630,5040,5040,5040,5040,0
20230802,200100,172236630,5040,5040,5040,5040,0
20230802,200000,172236630,5040,5040,5040,5040,0
20230802,195900,172236630,5040,5040,5040,5040,0
20230802,195800,172236630,5040,5040,5040,5040,0
20230802,195700,172236630,5040,5040,5040,5040,0
20230802,195600,172236630,5040,5040,5040,5040,0
20230802,195500,172236630,5040,5040,5040,5040,0
20230802,195400,172236630,5040,5040,5040,5040,0
20230802,195300,172236630,5040,5040,5040,5040,0
20230802,195200,172236630,5040,5040,5040,5040,0
20230802,195100,172236630,5040,5040,5040,5040,0
20230802,195000,172236630,5040,5040,5040,5040,0
20230802,194900,172236630,5040,5040,5040,5040,0
20230802,194800,172236630,5040,5040,5040,5040,0
20230802,194700,172236630,5040,5040,5040,5040,542
20230802,194600,172236630,5040,5040,5040,5040,0
20230802,194500,172236630,5040,5040,5040,5040,0
20230802,194400,172236630,5040,5040,5040,5040,0
20230802,194300,172236630,5040,5040,5040,5040,0
20230802,194200,172236630,5040,5040,5040,5040,0
20230802,194100,172236630,5040,5040,5040,5040,0
20230802,194000,172236630,5040,5040,5040,5040,0
20230802,193900,172236630,5040,5040,5040,5040,0
20230802,193800,172236630,5040,5040,5040,5040,0
20230802,193700,172236630,5040,5040,5040,5040,0
20230802,193600,172236630,5040,5040,5040,5040,0
20230802,193500,172236630,5040,5040,5040,5040,0
20230802,193400,172236630,5040,5040,5040,5040,0
20230802,193300,172236630,5040,5040,5040,5040,0
20230802,193200,172236630,5040,5040,5040,5040,0
20230802,193100,172236630,5040,5040,5040,5040,0
20230802,193000,172236630,5040,5040,5040,5040,0
20230802,192900,172236630,5040,5040,5040,5040,0
20230802,192800,172236630,5040,5040,5040,5040,0
20230802,192700,172236630,5040,5040,5040,5040,0
20230802,192600,172236630,5040,5040,5040,5040,0
20230802,192500,172236630,5040,5040,5040,5040,0
20230802,192400,172236630,5040,5040,5040,5040,0
20230802,192300,172236630,5040,5040,5040,5040,0
20230802,192200,172236630,5040,5040,5040,5040,0
20230802,192100,172236630,5040,5040,5040,5040,0
20230802,192000,172236630,5040,5040,5040,5040,0
20230802,191900,172236630,5040,5040,5040,5040,0
20230802,191800,172236630,5040,5040,5040,5040,0
20230802,191700,172236630,5040,5040,5040,5040,542
20230802,191600,172236630,5040,5040,5040,5040,0
20230802,191500,172236630,5040,5040,5040,5040,0
20230802,191400,172236630,5040,5040,5040,5040,0
20230802,191300,172236630,5040,5040,5040,5040,0
20230802,191200,172236630,5040,5040,5040,5040,0
20230802,191100,172236630,5040,5040,5040,5040,0
20230802,191000,172236630,5040,5040,5040,5040,0
20230802,190900,172236630,5040,5040,5040,5040,0
20230802,190800,172236630,5040,5040,5040,5040,0
20230802,190700,172236630,5040,5040,5040,5040,0
20230802,190600,172236630,5040,5040,5040,5040,0
20230802,190500,172236630,5040,5040,5040,5040,0
20230802,190400,172236630,5040,5040,5040,5040,0
20230802,190300,172236630,5040,5040,5040,5040,0
20230802,190200,172236630,5040,5040,5040,5040,0
20230802,190100,172236630,5040,5040,5040,5040,0
20230802,190000,172236630,5040,5040,5040,5040,0
20230802,185900,172236630,5040,5040,5040,5040,0
20230802,185800,172236630,5040,5040,5040,5040,0
20230802,185700,172236630,5040,5040,5040,5040,0
20230802,185600,172236630,5040,5040,5040,5040,0
20230802,185500,172236630,5040,5040,5040,5040,0
20230802,185400,172236630,5040,5040,5040,5040,0
20230802,185300,172236630,5040,5040,5040,5040,0
20230802,185200,172236630,5040,5040,5040,5040,0
20230802,185100,172236630,5040,5040,5040,5040,0
20230802,185000,172236630,5040,5040,5040,5040,0
20230802,184900,172236630,5040,5040,5040,5040,0
20230802,184800,172236630,5040,5040,5040,5040,0
20230802,184700,172236630,5040,5040,5040,5040,542
20230802,184600,172236630,5040,5040,5040,5040,0
20230802,184500,172236630,5040,5040,5040,5040,0
20230802,184400,172236630,5040,5040,5040,5040,0
20230802,184300,172236630,5040,5040,5040,5040,0
20230802,184200,172236630,5040,5040,5040,5040,0
20230802,184100,172236630,5040,5040,5040,5040,0
20230802,184000,172236630,5040,5040,5040,5040,0
20230802,183900,172236630,5040,5040,5040,5040,0
20230802,183800,172236630,5040,5040,5040,5040,0
20230802,183700,172236630,5040,5040,5040,5040,0
20230802,183600,172236630,5040,5040,5040,5040,0
20230802,183500,172236630,5040,5040,5040,5040,0
20230802,183400,172236630,5040,5040,5040,5040,0
20230802,183300,172236630,5040,5040,5040,5040,0
20230802,183200,172236630,5040,5040,5040,5040,0
20230802,183100,172236630,5040,5040,5040,5040,0
20230802,183000,172236630,5040,5040,5040,5040,0
20230802,182900,172236630,5040,5040,5040,5040,0
20230802,182800,172236630,5040,5040,5040,5040,0
20230802,182700,172236630,5040,5040,5040,5040,0
20230802,182600,172236630,5040,5040,5040,5040,0
20230802,182500,172236630,5040,5040,5040,5040,0
20230802,182400,172236630,5040,5040,5040,5040,0
20230802,182300,172236630,5040,5040,5040,5040,0
20230802,182200,172236630,5040,5040,5040,5040,0
20230802,182100,172236630,5040,5040,5040,5040,0
20230802,182000,172236630,5040,5040,5040,5040,0
20230802,181900,172236630,5040,5040,5040,5040,0
20230802,181800,172236630,5040,5040,5040,5040,0
20230802,181700,172236630,5040,5040,5040,5040,542
20230802,181600,172236630,5040,5040,5040,5040,0
20230802,181500,172236630,5040,5040,5040,5040,0
20230802,181400,172236630,5040,5040,5040,5040,0
20230802,181300,172236630,5040,5040,5040,5040,0
20230802,181200,172236630,5040,5040,5040,5040,0
20230802,181100,172236630,5040,5040,5040,5040,0
20230802,181000,172236630,5040,5040,5040,5040,0
20230802,180900,172236630,5040,5040,5040,5040,0
20230802,180800,172236630,5040,5040,5040,5040,0
20230802,180700,172236630,5040,5040,5040,5040,0
20230802,180600,172236630,5040,5040,5040,5040,0
20230802,180500,172236630,5040,5040,5040,5040,0
20230802,180400,172236630,5040,5040,5040,5040,0
20230802,180300,172236630,5040,5040,5040,5040,0
20230802,180200,172236630,5040,5040,5040,5040,0
20230802,180100,172236630,5040,5040,5040,5040,0
20230802,180000,172236630,5040,5040,5040,5040,0
20230802,175900,172236630,5040,5040,5040,5040,0
20230802,175800,172236630,5040,5040,5040,5040,0
20230802,175700,172236630,5040,5040,5040,5040,0
20230802,175600,172236630,5040,5040,5040,5040,0
20230802,175500,172236630,5040,5040,5040,5040,0
20230802,175400,172236630,5040,5040,5040,5040,0
20230802,175300,172236630,5040,5040,5040,5040,0
20230802,175200,172236630,5040,5040,5040,5040,0
20230802,175100,172236630,5040,5040,5040,5040,0
20230802,175000,172236630,5040,5040,5040,5040,0
20230802,174900,172236630,5040,5040,5040,5040,0
20230802,174800,172236630,5040,5040,5040,5040,0
20230802,174700,172236630,5040,5040,5040,5040,542
20230802,174600,172236630,5040,5040,5040,5040,0
20230802,174500,172236630,5040,5040,5040,5040,0
20230802,174400,172236630,5040,5040,5040,5040,0
20230802,174300,172236630,5040,5040,5040,5040,0
20230802,174200,172236630,5040,5040,5040,5040,0
20230802,174100,172236630,5040,5040,5040,5040,0
20230802,174000,172236630,5040,5040,5040,5040,0
20230802,173900,172236630,5040,5040,5040,5040,0
20230802,173800,172236630,5040,5040,5040,5040,0
20230802,173700,172236630,5040,5040,5040,5040,0
20230802,173600,172236630,5040,5040,5040,5040,0
20230802,173500,172236630,5040,5040,5040,5040,0
20230802,173400,172236630,5040,5040,5040,5040,0
20230802,173300,172236630,5040,5040,5040,5040,0
20230802,173200,172236630,5040,5040,5040,5040,0
20230802,173100,172236630,5040,5040,5040,5040,0
20230802,173000,172236630,5040,5040,5040,5040,0
20230802,172900,172236630,5040,5040,5040,5040,0
20230802,172800,172236630,5040,5040,5040,5040,0
20230802,172700,172236630,5040,5040,5040,5040,0
20230802,172600,172236630,5040,5040,5040,5040,0
20230802,172500,172236630,5040,5040,5040,5040,0
20230802,172400,172236630,5040,5040,5040,5040,0
20230802,172300,172236630,5040,5040,5040,5040,0
20230802,172200,172236630,5040,5040,5040,5040,0
20230802,172100,172236630,5040,5040,5040,5040,0
20230802,172000,172236630,5040,5040,5040,5040,0
20230802,171900,172236630,5040,5040,5040,5040,0
20230802,171800,172236630,5040,5040,5040,5040,0
20230802,171700,172236630,5040,5040,5040,5040,542
20230802,171600,172236630,5040,5040,5040,5040,0
20230802,171500,172236630,5040,5040,5040,5040,0
20230802,171400,172236630,5040,5040,5040,5040,0
20230802,171300,172236630,5040,5040,5040,5040,0
20230802,171200,172236630,5040,5040,5040,5040,0
20230802,171100,172236630,5040,5040,5040,5040,0
20230802,171000,172236630,5040,5040,5040,5040,0
20230802,170900,172236630,5040,5040,5040,5040,0
20230802,170800,172236630,5040,5040,5040,5040,0
20230802,170700,172236630,5040,5040,5040,5040,0
20230802,170600,172236630,5040,5040,5040,5040,0
20230802,170500,172236630,5040,5040,5040,5040,0
20230802,170400,172236630,5040,5040,5040,5040,0
20230802,170300,172236630,5040,5040,5040,5040,0
20230802,170200,172236630,5040,5040,5040,5040,0
20230802,170100,172236630,5040,5040,5040,5040,0
20230802,170000,172236630,5040,5040,5040,5040,0
20230802,165900,172236630,5040,5040,5040,5040,0
20230802,165800,172236630,5040,5040,5040,5040,0
20230802,165700,172236630,5040,5040,5040,5040,0
20230802,165600,172236630,5040,5040,5040,5040,0
20230802,165500,172236630,5040,5040,5040,5040,0
20230802,165400,172236630,5040,5040,5040,5040,0
20230802,165300,172236630,5040,5040,5040,5040,0
20230802,165200,172236630,5040,5040,5040,5040,0
20230802,165100,172236630,5040,5040,5040,5040,0
20230802,165000,172236630,5040,5040,5040,5040,0
20230802,164900,172236630,5040,5040,5040,5040,0
20230802,164800,172236630,5040,5040,5040,5040,0
20230802,164700,172236630,5040,5040,5040,5040,542
20230802,164600,172236630,5040,5040,5040,5040,0
20230802,164500,172236630,5040,5040,5040,5040,0
20230802,164400,172236630,5040,5040,5040,5040,0
20230802,164300,172236630,5040,5040,5040,5040,0
20230802,164200,172236630,5040,5040,5040,5040,0
20230802,164100,172236630,5040,5040,5040,5040,0
20230802,164000,172236630,5040,5040,5040,5040,0
20230802,163900,172236630,5040,5040,5040,5040,0
20230802,163800,172236630,5040,5040,5040,5040,0
20230802,163700,172236630,5040,5040,5040,5040,0
20230802,163600,172236630,5040,5040,5040,5040,0
20230802,163500,172236630,5040,5040,5040,5040,0
20230802,163400,172236630,5040,5040,5040,5040,0
20230802,163300,172236630,5040,5040,5040,5040,0
20230802,163200,172236630,5040,5040,5040,5040,0
20230802,163100,172236630,5040,5040,5040,5040,0
20230802,163000,172236630,5040,5040,5040,5040,0
20230802,162900,172236630,5040,5040,5040,5040,0
20230802,162800,172236630,5040,5040,5040,5040,0
20230802,162700,172236630,5040,5040,5040,5040,0
20230802,162600,172236630,5040,5040,5040,5040,0
20230802,162500,172236630,5040,5040,5040,5040,0
20230802,162400,172236630,5040,5040,5040,5040,0
20230802,162300,172236630,5040,5040,5040,5040,0
20230802,162200,172236630,5040,5040,5040,5040,0
20230802,162100,172236630,5040,5040,5040,5040,0
20230802,162000,172236630,5040,5040,5040,5040,0
20230802,161900,172236630,5040,5040,5040,5040,0
20230802,161800,172236630,5040,5040,5040,5040,0
20230802,161700,172236630,5040,5040,5040,5040,542
20230802,161600,172236630,5040,5040,5040,5040,0
20230802,161500,172236630,5040,5040,5040,5040,0
20230802,161400,172236630,5040,5040,5040,5040,0
20230802,161300,172236630,5040,5040,5040,5040,0
20230802,161200,172236630,5040,5040,5040,5040,0
20230802,161100,172236630,5040,5040,5040,5040,0
20230802,161000,172236630,5040,5040,5040,5040,0
20230802,160900,172236630,5040,5040,5040,5040,0
20230802,160800,172236630,5040,5040,5040,5040,0
20230802,160700,172236630,5040,5040,5040,5040,0
20230802,160600,172236630,5040,5040,5040,5040,0
20230802,160500,172236630,5040,5040,5040,5040,0
20230802,160400,172236630,5040,5040,5040,5040,0
20230802,160300,172236630,5040,5040,5040,5040,0
20230802,160200,172236630,5040,5040,5040,5040,0
20230802,160100,172236630,5040,5040,5040,5040,0
20230802,160000,172236630,5040,5040,5040,5040,0
20230802,155900,172236630,5040,5040,5040,5040,0
20230802,155800,172236630,5040,5040,5040,5040,0
20230802,155700,172236630,5040,5040,5040,5040,0
20230802,155600,172236630,5040,5040,5040,5040,0
20230802,155500,172236630,5040,5040,5040,5040,0
20230802,155400,172236630,5040,5040,5040,5040,0
20230802,155300,172236630,5040,5040,5040,5040,0
20230802,155200,172236630,5040,5040,5040,5040,0
20230802,155100,172236630,5040,5040,5040,5040,0
20230802,155000,172236630,5040,5040,5040,5040,0
20230802,154900,172236630,5040,5040,5040,5040,0
20230802,154800,172236630,5040,5040,5040,5040,0
20230802,154700,172236630,5040,5040,5040,5040,542
20230802,154600,172236630,5040,5040,5040,5040,0
20230802,154500,172236630,5040,5040,5040,5040,0
20230802,154400,172236630,5040,5040,5040,5040,0
20230802,154300,172236630,5040,5040,5040,5040,0
20230802,154200,172236630,5040,5040,5040,5040,0
20230802,154100,172236630,5040,5040,5040,5040,0
20230802,154000,172236630,5040,5040,5040,5040,0
20230802,153900,172236630,5040,5040,5040,5040,0
20230802,153800,172236630,5040,5040,5040,5040,0
20230802,153700,172236630,5040,5040,5040,5040,0
20230802,153600,172236630,5040,5040,5040,5040,0
20230802,153500,172236630,5040,5040,5040,5040,0
20230802,153400,172236630,5040,5040,5040,5040,0
20230802,153300,172236630,5040,5040,5040,5040,0
20230802,153200,172236630,5040,5040,5040,5040,0
20230802,153100,172236630,5040,5040,5040,5040,0
20230802,153000,172236630,5040,5040,5040,5040,542
20230802,152900,169504950,5050,5050,5050,5050,0
20230802,152800,169504950,5050,5050,5050,5050,0
20230802,152700,169504950,5050,5050,5050,5050,0
20230802,152600,169504950,5050,5050,5050,5050,0
20230802,152500,169504950,5050,5050,5050,5050,0
20230802,152400,169504950,5050,5050,5050,5050,0
20230802,152300,169504950,5050,5050,5050,5050,0
20230802,152200,169504950,5050,5050,5050,5050,0
20230802,152100,169504950,5050,5050,5050,5050,0
20230802,152000,169504950,5050,5050,5050,5050,0
20230802,151900,169504950,5050,5050,5050,5050,0
20230802,151800,169504950,5050,5050,5050,5050,0
20230802,151700,169504950,5050,5050,5050,5050,0
20230802,151600,169504950,5050,5050,5050,5050,0
20230802,151500,169504950,5050,5050,5050,5050,46
20230802,151400,169272650,5040,5040,5040,5040,0
20230802,151300,169272650,5040,5040,5040,5040,0
20230802,151200,169272650,5040,5040,5040,5040,5
20230802,151100,169247450,5050,5040,5050,5040,398
20230802,151000,167240530,5040,5040,5040,5040,0
20230802,150900,167240530,5040,5040,5040,5040,0
20230802,150800,167240530,5040,5040,5040,5040,0
20230802,150700,167240530,5040,5040,5040,5040,0
20230802,150600,167240530,5040,5040,5040,5040,388
20230802,150500,165285010,5040,5040,5040,5040,0
20230802,150400,165285010,5040,5040,5040,5040,0
20230802,150300,165285010,5040,5040,5040,5040,1
20230802,150200,165279970,5040,5040,5040,5040,0
20230802,150100,165279970,5040,5040,5040,5040,0
20230802,150000,165279970,5040,5040,5040,5040,0
20230802,145900,165279970,5040,5040,5040,5040,0
20230802,145800,165279970,5040,5040,5040,5040,0
20230802,145700,165279970,5040,5040,5040,5040,0
20230802,145600,165279970,5040,5040,5040,5040,259
20230802,145500,163974610,5040,5040,5040,5040,0
20230802,145400,163974610,5040,5040,5040,5040,0
20230802,145300,163974610,5040,5040,5040,5040,287
20230802,145200,162528130,5040,5040,5040,5040,0
20230802,145100,162528130,5040,5040,5040,5040,50
20230802,145000,162276130,5040,5040,5040,5040,0
20230802,144900,162276130,5040,5040,5040,5040,0
20230802,144800,162276130,5040,5040,5040,5040,0
20230802,144700,162276130,5040,5040,5040,5040,0
20230802,144600,162276130,5040,5040,5040,5040,0
20230802,144500,162276130,5040,5040,5040,5040,202
20230802,144400,161258050,5040,5050,5050,5040,1495
20230802,144300,153723180,5040,5040,5040,5040,0
20230802,144200,153723180,5040,5050,5050,5040,248
20230802,144100,152471760,5050,5050,5050,5050,50
20230802,144000,152219260,5040,5040,5040,5040,756
20230802,143900,148409020,5050,5050,5050,5050,0
20230802,143800,148409020,5050,5050,5050,5050,0
20230802,143700,148409020,5050,5050,5050,5050,0
20230802,143600,148409020,5050,5050,5050,5050,0
20230802,143500,148409020,5050,5050,5050,5050,0
20230802,143400,148409020,5050,5050,5050,5050,0
20230802,143300,148409020,5050,5050,5050,5050,0
20230802,143200,148409020,5050,5050,5050,5050,2
20230802,143100,148398920,5050,5050,5050,5050,0
20230802,143000,148398920,5050,5050,5050,5050,0
20230802,142900,148398920,5050,5050,5050,5050,0
20230802,142800,148398920,5050,5050,5050,5050,0
20230802,142700,148398920,5050,5050,5050,5050,0
20230802,142600,148398920,5050,5050,5050,5050,0
20230802,142500,148398920,5050,5050,5050,5050,0
20230802,142400,148398920,5050,5050,5050,5050,0
20230802,142300,148398920,5050,5050,5050,5050,0
20230802,142200,148398920,5050,5050,5050,5050,0
20230802,142100,148398920,5050,5050,5050,5050,0
20230802,142000,148398920,5050,5050,5050,5050,0
20230802,141900,148398920,5050,5050,5050,5050,0
20230802,141800,148398920,5050,5050,5050,5050,0
20230802,141700,148398920,5050,5050,5050,5050,0
20230802,141600,148398920,5050,5050,5050,5050,0
20230802,141500,148398920,5050,5050,5050,5050,0
20230802,141400,148398920,5050,5050,5050,5050,0
20230802,141300,148398920,5050,5050,5050,5050,48
20230802,141200,148156520,5050,5050,5050,5050,0
20230802,141100,148156520,5050,5050,5050,5050,0
20230802,141000,148156520,5050,5050,5050,5050,1
20230802,140900,148151470,5050,5050,5050,5050,0
20230802,140800,148151470,5050,5050,5050,5050,0
20230802,140700,148151470,5050,5050,5050,5050,400
20230802,140600,146131470,5050,5050,5050,5050,0
20230802,140500,146131470,5050,5050,5050,5050,0
20230802,140400,146131470,5050,5050,5050,5050,0
20230802,140300,146131470,5050,5050,5050,5050,0
20230802,140200,146131470,5050,5050,5050,5050,0
20230802,140100,146131470,5050,5050,5050,5050,0
20230802,140000,146131470,5050,5050,5050,5050,364
20230802,135900,144293270,5050,5050,5050,5050,0
20230802,135800,144293270,5050,5050,5050,5050,0
20230802,135700,144293270,5050,5050,5050,5050,0
20230802,135600,144293270,5050,5050,5050,5050,0
20230802,135500,144293270,5050,5050,5050,5050,0
20230802,135400,144293270,5050,5050,5050,5050,0
20230802,135300,144293270,5050,5050,5050,5050,0
20230802,135200,144293270,5050,5050,5050,5050,0
20230802,135100,144293270,5050,5050,5050,5050,0
20230802,135000,144293270,5050,5050,5050,5050,121
20230802,134900,143682220,5060,5060,5060,5060,0
20230802,134800,143682220,5060,5060,5060,5060,0
20230802,134700,143682220,5060,5060,5060,5060,0
20230802,134600,143682220,5060,5060,5060,5060,0
20230802,134500,143682220,5060,5060,5060,5060,227
20230802,134400,142533600,5060,5060,5060,5060,0
20230802,134300,142533600,5060,5060,5060,5060,0
20230802,134200,142533600,5060,5060,5060,5060,0
20230802,134100,142533600,5060,5060,5060,5060,772
20230802,134000,138627280,5070,5070,5070,5070,0
20230802,133900,138627280,5070,5070,5070,5070,0
20230802,133800,138627280,5070,5070,5070,5070,0
20230802,133700,138627280,5070,5070,5070,5070,0
20230802,133600,138627280,5070,5070,5070,5070,0
20230802,133500,138627280,5070,5070,5070,5070,0
20230802,133400,138627280,5070,5070,5070,5070,0
20230802,133300,138627280,5070,5070,5070,5070,0
20230802,133200,138627280,5070,5070,5070,5070,0
20230802,133100,138627280,5070,5070,5070,5070,0
20230802,133000,138627280,5070,5070,5070,5070,0
20230802,132900,138627280,5070,5070,5070,5070,0
20230802,132800,138627280,5070,5070,5070,5070,0
20230802,132700,138627280,5070,5070,5070,5070,0
20230802,132600,138627280,5070,5070,5070,5070,0
20230802,132500,138627280,5070,5070,5070,5070,0
20230802,132400,138627280,5070,5070,5070,5070,0
20230802,132300,138627280,5070,5070,5070,5070,0
20230802,132200,138627280,5070,5070,5070,5070,0
20230802,132100,138627280,5070,5070,5070,5070,0
20230802,132000,138627280,5070,5070,5070,5070,5
20230802,131900,138601930,5070,5070,5070,5070,0
20230802,131800,138601930,5070,5070,5070,5070,0
20230802,131700,138601930,5070,5070,5070,5070,0
20230802,131600,138601930,5070,5070,5070,5070,0
20230802,131500,138601930,5070,5070,5070,5070,0
20230802,131400,138601930,5070,5070,5070,5070,0
20230802,131300,138601930,5070,5070,5070,5070,40
20230802,131200,138399130,5070,5070,5070,5070,0
20230802,131100,138399130,5070,5070,5070,5070,0
20230802,131000,138399130,5070,5070,5070,5070,0
20230802,130900,138399130,5070,5070,5070,5070,0
20230802,130800,138399130,5070,5070,5070,5070,0
20230802,130700,138399130,5070,5070,5070,5070,0
20230802,130600,138399130,5070,5070,5070,5070,0
20230802,130500,138399130,5070,5070,5070,5070,250
20230802,130400,137131630,5070,5070,5070,5070,0
20230802,130300,137131630,5070,5070,5070,5070,445
20230802,130200,134875480,5070,5070,5070,5070,275
20230802,130100,133481230,5070,5070,5070,5070,0
20230802,130000,133481230,5070,5070,5070,5070,0
20230802,125900,133481230,5070,5070,5070,5070,0
20230802,125800,133481230,5070,5070,5070,5070,0
20230802,125700,133481230,5070,5070,5070,5070,0
20230802,125600,133481230,5070,5070,5070,5070,0
20230802,125500,133481230,5070,5070,5070,5070,0
20230802,125400,133481230,5070,5070,5070,5070,0
20230802,125300,133481230,5070,5070,5070,5070,13
20230802,125200,133415320,5070,5070,5070,5070,0
20230802,125100,133415320,5070,5070,5070,5070,0
20230802,125000,133415320,5070,5070,5070,5070,0
20230802,124900,133415320,5070,5070,5070,5070,0
20230802,124800,133415320,5070,5070,5070,5070,0
20230802,124700,133415320,5070,5070,5070,5070,0
20230802,124600,133415320,5070,5070,5070,5070,0
20230802,124500,133415320,5070,5070,5070,5070,0
20230802,124400,133415320,5070,5070,5070,5070,0
20230802,124300,133415320,5070,5070,5070,5070,0
20230802,124200,133415320,5070,5070,5070,5070,0
20230802,124100,133415320,5070,5070,5070,5070,0
20230802,124000,133415320,5070,5070,5070,5070,0
20230802,123900,133415320,5070,5050,5070,5050,350
20230802,123800,131641710,5070,5070,5070,5070,0
20230802,123700,131641710,5070,5070,5070,5070,0
20230802,123600,131641710,5070,5070,5070,5070,0
20230802,123500,131641710,5070,5070,5070,5070,0
20230802,123400,131641710,5070,5070,5070,5070,0
20230802,123300,131641710,5070,5070,5070,5070,0
20230802,123200,131641710,5070,5070,5070,5070,0
20230802,123100,131641710,5070,5070,5070,5070,0
20230802,123000,131641710,5070,5070,5070,5070,0
20230802,122900,131641710,5070,5070,5070,5070,0
20230802,122800,131641710,5070,5070,5070,5070,0
20230802,122700,131641710,5070,5070,5070,5070,0
20230802,122600,131641710,5070,5070,5070,5070,1
20230802,122500,131636640,5020,5020,5020,5020,0
20230802,122400,131636640,5020,5020,5020,5020,4
20230802,122300,131616560,5020,5020,5020,5020,0
20230802,122200,131616560,5020,5020,5020,5020,0
20230802,122100,131616560,5020,5020,5020,5020,0
20230802,122000,131616560,5020,5040,5040,5020,500
20230802,121900,129105730,5040,5040,5040,5040,0
20230802,121800,129105730,5040,5040,5040,5040,0
20230802,121700,129105730,5040,5040,5040,5040,0
20230802,121600,129105730,5040,5040,5040,5040,0
20230802,121500,129105730,5040,5040,5040,5040,0
20230802,121400,129105730,5040,5040,5040,5040,0
20230802,121300,129105730,5040,5040,5040,5040,0
20230802,121200,129105730,5040,5040,5040,5040,0
20230802,121100,129105730,5040,5040,5040,5040,0
20230802,121000,129105730,5040,5040,5040,5040,0
20230802,120900,129105730,5040,5040,5040,5040,0
20230802,120800,129105730,5040,5040,5040,5040,0
20230802,120700,129105730,5040,5040,5040,5040,23
20230802,120600,128989810,5060,5060,5060,5060,1
20230802,120500,128984750,5060,5060,5060,5060,0
20230802,120400,128984750,5060,5060,5060,5060,0
20230802,120300,128984750,5060,5060,5060,5060,1
20230802,120200,128979690,5030,5030,5030,5030,0
20230802,120100,128979690,5030,5030,5030,5030,62
20230802,120000,128667830,5020,5020,5020,5020,0
20230802,115900,128667830,5020,5020,5020,5020,0
20230802,115800,128667830,5020,5020,5020,5020,0
20230802,115700,128667830,5020,5020,5020,5020,0
20230802,115600,128667830,5020,5020,5020,5020,0
20230802,115500,128667830,5020,5020,5020,5020,0
20230802,115400,128667830,5020,5020,5020,5020,0
20230802,115300,128667830,5020,5020,5020,5020,0
20230802,115200,128667830,5020,5020,5020,5020,0
20230802,115100,128667830,5020,5020,5020,5020,0
20230802,115000,128667830,5020,5020,5020,5020,0
20230802,114900,128667830,5020,5020,5020,5020,0
20230802,114800,128667830,5020,5020,5020,5020,0
20230802,114700,128667830,5020,5020,5020,5020,0
20230802,114600,128667830,5020,5020,5020,5020,2494
20230802,114500,116147950,5020,5050,5050,5020,2240
20230802,114400,104853140,5050,5050,5050,5050,0
20230802,114300,104853140,5050,5060,5060,5050,737
20230802,114200,101125440,5070,5070,5070,5070,0
20230802,114100,101125440,5070,5070,5070,5070,0
20230802,114000,101125440,5070,5070,5070,5070,0
20230802,113900,101125440,5070,5070,5070,5070,0
20230802,113800,101125440,5070,5070,5070,5070,0
20230802,113700,101125440,5070,5070,5070,5070,0
20230802,113600,101125440,5070,5070,5070,5070,150
20230802,113500,100364940,5070,5070,5070,5070,0
20230802,113400,100364940,5070,5070,5070,5070,0
20230802,113300,100364940,5070,5070,5070,5070,0
20230802,113200,100364940,5070,5070,5070,5070,0
20230802,113100,100364940,5070,5070,5070,5070,0
20230802,113000,100364940,5070,5070,5070,5070,0
20230802,112900,100364940,5070,5070,5070,5070,0
20230802,112800,100364940,5070,5070,5070,5070,0
20230802,112700,100364940,5070,5070,5070,5070,0
20230802,112600,100364940,5070,5070,5070,5070,0
20230802,112500,100364940,5070,5070,5070,5070,0
20230802,112400,100364940,5070,5090,5090,5070,769
20230802,112300,96458480,5080,5080,5080,5080,0
20230802,112200,96458480,5080,5080,5080,5080,0
20230802,112100,96458480,5080,5080,5080,5080,0
20230802,112000,96458480,5080,5080,5080,5080,0
20230802,111900,96458480,5080,5090,5090,5080,604
20230802,111800,93390130,5050,5050,5050,5050,0
20230802,111700,93390130,5050,5050,5050,5050,0
20230802,111600,93390130,5050,5050,5050,5050,0
20230802,111500,93390130,5050,5050,5050,5050,0
20230802,111400,93390130,5050,5050,5050,5050,0
20230802,111300,93390130,5050,5050,5050,5050,0
20230802,111200,93390130,5050,5050,5050,5050,0
20230802,111100,93390130,5050,5050,5050,5050,0
20230802,111000,93390130,5050,5050,5050,5050,0
20230802,110900,93390130,5050,5050,5050,5050,0
20230802,110800,93390130,5050,5050,5050,5050,0
20230802,110700,93390130,5050,5050,5050,5050,0
20230802,110600,93390130,5050,5050,5050,5050,0
20230802,110500,93390130,5050,5070,5070,5050,1500
20230802,110400,85808740,5080,5080,5080,5080,0
20230802,110300,85808740,5080,5080,5080,5080,0
20230802,110200,85808740,5080,5080,5080,5080,0
20230802,110100,85808740,5080,5080,5080,5080,0
20230802,110000,85808740,5080,5080,5080,5080,14
20230802,105900,85737620,5080,5080,5080,5080,30
20230802,105800,85585220,5080,5080,5080,5080,815
20230802,105700,81445020,5080,5080,5080,5080,0
20230802,105600,81445020,5080,5080,5080,5080,740
20230802,105500,77685820,5070,5070,5070,5070,0
20230802,105400,77685820,5070,5080,5080,5070,958
20230802,105300,72825210,5090,5110,5110,5090,1000
20230802,105200,67729530,5110,5110,5110,5110,19
20230802,105100,67632440,5110,5110,5110,5110,0
20230802,105000,67632440,5110,5120,5120,5110,250
20230802,104900,66352710,5140,5140,5140,5140,0
20230802,104800,66352710,5140,5140,5140,5140,0
20230802,104700,66352710,5140,5140,5140,5140,0
20230802,104600,66352710,5140,5140,5140,5140,0
20230802,104500,66352710,5140,5140,5140,5140,1
20230802,104400,66347570,5140,5140,5140,5140,1
20230802,104300,66342430,5140,5140,5140,5140,1
20230802,104200,66337290,5130,5130,5130,5130,0
20230802,104100,66337290,5130,5130,5130,5130,0
20230802,104000,66337290,5130,5130,5130,5130,1
20230802,103900,66332160,5130,5140,5140,5130,41
20230802,103800,66121440,5140,5140,5140,5140,0
20230802,103700,66121440,5140,5140,5140,5140,20
20230802,103600,66018640,5170,5170,5170,5170,0
20230802,103500,66018640,5170,5170,5170,5170,0
20230802,103400,66018640,5170,5170,5170,5170,0
20230802,103300,66018640,5170,5170,5170,5170,0
20230802,103200,66018640,5170,5170,5170,5170,0
20230802,103100,66018640,5170,5170,5170,5170,1
20230802,103000,66013470,5130,5130,5130,5130,0
20230802,102900,66013470,5130,5130,5130,5130,0
20230802,102800,66013470,5130,5130,5130,5130,0
20230802,102700,66013470,5130,5130,5130,5130,0
20230802,102600,66013470,5130,5130,5130,5130,0
20230802,102500,66013470,5130,5140,5140,5130,154
20230802,102400,65223420,5130,5130,5130,5130,44
20230802,102300,64997700,5180,5180,5180,5180,0
20230802,102200,64997700,5180,5160,5180,5160,13
20230802,102100,64930500,5130,5130,5130,5130,0
20230802,102000,64930500,5130,5130,5130,5130,0
20230802,101900,64930500,5130,5130,5130,5130,0
20230802,101800,64930500,5130,5130,5130,5130,0
20230802,101700,64930500,5130,5130,5130,5130,0
20230802,101600,64930500,5130,5160,5160,5130,29
20230802,101500,64781490,5180,5180,5180,5180,0
20230802,101400,64781490,5180,5120,5180,5120,1625
20230802,101300,56446870,5120,5120,5120,5120,25
20230802,101200,56318870,5100,5100,5100,5100,0
20230802,101100,56318870,5100,5100,5100,5100,0
20230802,101000,56318870,5100,5100,5100,5100,0
20230802,100900,56318870,5100,5100,5100,5100,0
20230802,100800,56318870,5100,5100,5100,5100,0
20230802,100700,56318870,5100,5100,5100,5100,0
20230802,100600,56318870,5100,5100,5100,5100,0
20230802,100500,56318870,5100,5100,5100,5100,0
20230802,100400,56318870,5100,5100,5100,5100,0
20230802,100300,56318870,5100,5100,5100,5100,0
20230802,100200,56318870,5100,5100,5100,5100,0
20230802,100100,56318870,5100,5100,5100,5100,0
20230802,100000,56318870,5100,5100,5100,5100,0
20230802,095900,56318870,5100,5100,5100,5100,13
20230802,095800,56252570,5110,5110,5110,5110,724
20230802,095700,52552930,5130,5130,5130,5130,149
20230802,095600,51788560,5100,5100,5100,5100,0
20230802,095500,51788560,5100,5100,5100,5100,460
20230802,095400,49442560,5100,5100,5100,5100,0
20230802,095300,49442560,5100,5100,5100,5100,0
20230802,095200,49442560,5100,5100,5100,5100,103
20230802,095100,48917260,5100,5100,5100,5100,160
20230802,095000,48101260,5100,5100,5100,5100,2045
20230802,094900,37671760,5100,5110,5110,5100,545
20230802,094800,34891860,5110,5110,5110,5110,0
20230802,094700,34891860,5110,5110,5110,5110,0
20230802,094600,34891860,5110,5110,5110,5110,0
20230802,094500,34891860,5110,5110,5110,5110,0
20230802,094400,34891860,5110,5110,5110,5110,11
20230802,094300,34835650,5110,5110,5110,5110,300
20230802,094200,33302650,5110,5110,5110,5110,0
20230802,094100,33302650,5110,5110,5110,5110,0
20230802,094000,33302650,5110,5110,5110,5110,19
20230802,093900,33205560,5100,5110,5110,5100,10
20230802,093800,33154530,5100,5100,5100,5100,0
20230802,093700,33154530,5100,5110,5110,5100,700
20230802,093600,29583010,5130,5130,5130,5130,12
20230802,093500,29521450,5130,5130,5130,5130,0
20230802,093400,29521450,5130,5130,5130,5130,0
20230802,093300,29521450,5130,5130,5130,5130,0
20230802,093200,29521450,5130,5130,5130,5130,400
20230802,093100,27469450,5130,5130,5130,5130,0
20230802,093000,27469450,5130,5120,5130,5120,65
20230802,092900,27136620,5100,5080,5100,5080,2689
20230802,092800,13471650,5080,5080,5080,5080,0
20230802,092700,13471650,5080,5080,5080,5080,0
20230802,092600,13471650,5080,5080,5080,5080,0
20230802,092500,13471650,5080,5060,5080,5060,462
20230802,092400,11133830,5060,5060,5060,5060,261
20230802,092300,9813170,5070,5070,5070,5070,21
20230802,092200,9706700,5070,5070,5070,5070,25
20230802,092100,9579950,5050,5050,5050,5050,0
20230802,092000,9579950,5050,5070,5070,5050,575
20230802,091900,6669560,5080,5090,5090,5080,144
20230802,091800,5938030,5090,5090,5090,5090,1
20230802,091700,5932940,5070,5080,5080,5070,121
20230802,091600,5318270,5060,5060,5060,5060,120
20230802,091500,4711070,5090,5090,5090,5090,1
20230802,091400,4705980,5090,5090,5090,5090,0
20230802,091300,4705980,5090,5090,5090,5090,0
20230802,091200,4705980,5090,5090,5090,5090,10
20230802,091100,4655080,5090,5090,5090,5090,0
20230802,091000,4655080,5090,5090,5090,5090,8
20230802,090900,4614360,5100,5100,5100,5100,0
20230802,090800,4614360,5100,5100,5100,5100,0
20230802,090700,4614360,5100,5100,5100,5100,0
20230802,090600,4614360,5100,5100,5100,5100,0
20230802,090500,4614360,5100,5100,5100,5100,38
20230802,090400,4420560,5060,5060,5060,5060,0
20230802,090300,4420560,5060,5060,5070,5060,723
20230802,090200,755110,5050,5050,5050,5050,0
20230802,090100,755110,5050,5050,5050,5050,0
20230802,090000,755110,5050,5070,5070,5050,149