KissMeData/080010/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193700,68826640,5500,5500,5500,5500,7033
20230808,193600,68826640,5500,5500,5500,5500,0
20230808,193500,68826640,5500,5500,5500,5500,0
20230808,193400,68826640,5500,5500,5500,5500,0
20230808,193300,68826640,5500,5500,5500,5500,0
20230808,193200,68826640,5500,5500,5500,5500,0
20230808,193100,68826640,5500,5500,5500,5500,0
20230808,193000,68826640,5500,5500,5500,5500,0
20230808,192900,68826640,5500,5500,5500,5500,0
20230808,192800,68826640,5500,5500,5500,5500,0
20230808,192700,68826640,5500,5500,5500,5500,0
20230808,192600,68826640,5500,5500,5500,5500,0
20230808,192500,68826640,5500,5500,5500,5500,0
20230808,192400,68826640,5500,5500,5500,5500,0
20230808,192300,68826640,5500,5500,5500,5500,0
20230808,192200,68826640,5500,5500,5500,5500,0
20230808,192100,68826640,5500,5500,5500,5500,0
20230808,192000,68826640,5500,5500,5500,5500,0
20230808,191900,68826640,5500,5500,5500,5500,0
20230808,191800,68826640,5500,5500,5500,5500,0
20230808,191700,68826640,5500,5500,5500,5500,0
20230808,191600,68826640,5500,5500,5500,5500,0
20230808,191500,68826640,5500,5500,5500,5500,0
20230808,191400,68826640,5500,5500,5500,5500,0
20230808,191300,68826640,5500,5500,5500,5500,0
20230808,191200,68826640,5500,5500,5500,5500,0
20230808,191100,68826640,5500,5500,5500,5500,0
20230808,191000,68826640,5500,5500,5500,5500,0
20230808,190900,68826640,5500,5500,5500,5500,0
20230808,190800,68826640,5500,5500,5500,5500,0
20230808,190700,68826640,5500,5500,5500,5500,7033
20230808,190600,68826640,5500,5500,5500,5500,0
20230808,190500,68826640,5500,5500,5500,5500,0
20230808,190400,68826640,5500,5500,5500,5500,0
20230808,190300,68826640,5500,5500,5500,5500,0
20230808,190200,68826640,5500,5500,5500,5500,0
20230808,190100,68826640,5500,5500,5500,5500,0
20230808,190000,68826640,5500,5500,5500,5500,0
20230808,185900,68826640,5500,5500,5500,5500,0
20230808,185800,68826640,5500,5500,5500,5500,0
20230808,185700,68826640,5500,5500,5500,5500,0
20230808,185600,68826640,5500,5500,5500,5500,0
20230808,185500,68826640,5500,5500,5500,5500,0
20230808,185400,68826640,5500,5500,5500,5500,0
20230808,185300,68826640,5500,5500,5500,5500,0
20230808,185200,68826640,5500,5500,5500,5500,0
20230808,185100,68826640,5500,5500,5500,5500,0
20230808,185000,68826640,5500,5500,5500,5500,0
20230808,184900,68826640,5500,5500,5500,5500,0
20230808,184800,68826640,5500,5500,5500,5500,0
20230808,184700,68826640,5500,5500,5500,5500,0
20230808,184600,68826640,5500,5500,5500,5500,0
20230808,184500,68826640,5500,5500,5500,5500,0
20230808,184400,68826640,5500,5500,5500,5500,0
20230808,184300,68826640,5500,5500,5500,5500,0
20230808,184200,68826640,5500,5500,5500,5500,0
20230808,184100,68826640,5500,5500,5500,5500,0
20230808,184000,68826640,5500,5500,5500,5500,0
20230808,183900,68826640,5500,5500,5500,5500,0
20230808,183800,68826640,5500,5500,5500,5500,0
20230808,183700,68826640,5500,5500,5500,5500,7033
20230808,183600,68826640,5500,5500,5500,5500,0
20230808,183500,68826640,5500,5500,5500,5500,0
20230808,183400,68826640,5500,5500,5500,5500,0
20230808,183300,68826640,5500,5500,5500,5500,0
20230808,183200,68826640,5500,5500,5500,5500,0
20230808,183100,68826640,5500,5500,5500,5500,0
20230808,183000,68826640,5500,5500,5500,5500,0
20230808,182900,68826640,5500,5500,5500,5500,0
20230808,182800,68826640,5500,5500,5500,5500,0
20230808,182700,68826640,5500,5500,5500,5500,0
20230808,182600,68826640,5500,5500,5500,5500,0
20230808,182500,68826640,5500,5500,5500,5500,0
20230808,182400,68826640,5500,5500,5500,5500,0
20230808,182300,68826640,5500,5500,5500,5500,0
20230808,182200,68826640,5500,5500,5500,5500,0
20230808,182100,68826640,5500,5500,5500,5500,0
20230808,182000,68826640,5500,5500,5500,5500,0
20230808,181900,68826640,5500,5500,5500,5500,0
20230808,181800,68826640,5500,5500,5500,5500,0
20230808,181700,68826640,5500,5500,5500,5500,0
20230808,181600,68826640,5500,5500,5500,5500,0
20230808,181500,68826640,5500,5500,5500,5500,0
20230808,181400,68826640,5500,5500,5500,5500,0
20230808,181300,68826640,5500,5500,5500,5500,0
20230808,181200,68826640,5500,5500,5500,5500,0
20230808,181100,68826640,5500,5500,5500,5500,0
20230808,181000,68826640,5500,5500,5500,5500,0
20230808,180900,68826640,5500,5500,5500,5500,0
20230808,180800,68826640,5500,5500,5500,5500,0
20230808,180700,68826640,5500,5500,5500,5500,7033
20230808,180600,68826640,5500,5500,5500,5500,0
20230808,180500,68826640,5500,5500,5500,5500,0
20230808,180400,68826640,5500,5500,5500,5500,0
20230808,180300,68826640,5500,5500,5500,5500,0
20230808,180200,68826640,5500,5500,5500,5500,0
20230808,180100,68826640,5500,5500,5500,5500,0
20230808,180000,68826640,5500,5500,5500,5500,0
20230808,175900,68826640,5500,5500,5500,5500,0
20230808,175800,68826640,5500,5500,5500,5500,0
20230808,175700,68826640,5500,5500,5500,5500,0
20230808,175600,68826640,5500,5500,5500,5500,0
20230808,175500,68826640,5500,5500,5500,5500,0
20230808,175400,68826640,5500,5500,5500,5500,0
20230808,175300,68826640,5500,5500,5500,5500,0
20230808,175200,68826640,5500,5500,5500,5500,0
20230808,175100,68826640,5500,5500,5500,5500,0
20230808,175000,68826640,5500,5500,5500,5500,0
20230808,174900,68826640,5500,5500,5500,5500,0
20230808,174800,68826640,5500,5500,5500,5500,0
20230808,174700,68826640,5500,5500,5500,5500,0
20230808,174600,68826640,5500,5500,5500,5500,0
20230808,174500,68826640,5500,5500,5500,5500,0
20230808,174400,68826640,5500,5500,5500,5500,0
20230808,174300,68826640,5500,5500,5500,5500,0
20230808,174200,68826640,5500,5500,5500,5500,0
20230808,174100,68826640,5500,5500,5500,5500,0
20230808,174000,68826640,5500,5500,5500,5500,0
20230808,173900,68826640,5500,5500,5500,5500,0
20230808,173800,68826640,5500,5500,5500,5500,0
20230808,173700,68826640,5500,5500,5500,5500,7033
20230808,173600,68826640,5500,5500,5500,5500,0
20230808,173500,68826640,5500,5500,5500,5500,0
20230808,173400,68826640,5500,5500,5500,5500,0
20230808,173300,68826640,5500,5500,5500,5500,0
20230808,173200,68826640,5500,5500,5500,5500,0
20230808,173100,68826640,5500,5500,5500,5500,0
20230808,173000,68826640,5500,5500,5500,5500,0
20230808,172900,68826640,5500,5500,5500,5500,0
20230808,172800,68826640,5500,5500,5500,5500,0
20230808,172700,68826640,5500,5500,5500,5500,0
20230808,172600,68826640,5500,5500,5500,5500,0
20230808,172500,68826640,5500,5500,5500,5500,0
20230808,172400,68826640,5500,5500,5500,5500,0
20230808,172300,68826640,5500,5500,5500,5500,0
20230808,172200,68826640,5500,5500,5500,5500,0
20230808,172100,68826640,5500,5500,5500,5500,0
20230808,172000,68826640,5500,5500,5500,5500,0
20230808,171900,68826640,5500,5500,5500,5500,0
20230808,171800,68826640,5500,5500,5500,5500,0
20230808,171700,68826640,5500,5500,5500,5500,0
20230808,171600,68826640,5500,5500,5500,5500,0
20230808,171500,68826640,5500,5500,5500,5500,0
20230808,171400,68826640,5500,5500,5500,5500,0
20230808,171300,68826640,5500,5500,5500,5500,0
20230808,171200,68826640,5500,5500,5500,5500,0
20230808,171100,68826640,5500,5500,5500,5500,0
20230808,171000,68826640,5500,5500,5500,5500,0
20230808,170900,68826640,5500,5500,5500,5500,0
20230808,170800,68826640,5500,5500,5500,5500,0
20230808,170700,68826640,5500,5500,5500,5500,7033
20230808,170600,68826640,5500,5500,5500,5500,0
20230808,170500,68826640,5500,5500,5500,5500,0
20230808,170400,68826640,5500,5500,5500,5500,0
20230808,170300,68826640,5500,5500,5500,5500,0
20230808,170200,68826640,5500,5500,5500,5500,0
20230808,170100,68826640,5500,5500,5500,5500,0
20230808,170000,68826640,5500,5500,5500,5500,0
20230808,165900,68826640,5500,5500,5500,5500,0
20230808,165800,68826640,5500,5500,5500,5500,0
20230808,165700,68826640,5500,5500,5500,5500,0
20230808,165600,68826640,5500,5500,5500,5500,0
20230808,165500,68826640,5500,5500,5500,5500,0
20230808,165400,68826640,5500,5500,5500,5500,0
20230808,165300,68826640,5500,5500,5500,5500,0
20230808,165200,68826640,5500,5500,5500,5500,0
20230808,165100,68826640,5500,5500,5500,5500,0
20230808,165000,68826640,5500,5500,5500,5500,0
20230808,164900,68826640,5500,5500,5500,5500,0
20230808,164800,68826640,5500,5500,5500,5500,0
20230808,164700,68826640,5500,5500,5500,5500,0
20230808,164600,68826640,5500,5500,5500,5500,0
20230808,164500,68826640,5500,5500,5500,5500,0
20230808,164400,68826640,5500,5500,5500,5500,0
20230808,164300,68826640,5500,5500,5500,5500,0
20230808,164200,68826640,5500,5500,5500,5500,0
20230808,164100,68826640,5500,5500,5500,5500,0
20230808,164000,68826640,5500,5500,5500,5500,0
20230808,163900,68826640,5500,5500,5500,5500,0
20230808,163800,68826640,5500,5500,5500,5500,0
20230808,163700,68826640,5500,5500,5500,5500,7033
20230808,163600,68826640,5500,5500,5500,5500,0
20230808,163500,68826640,5500,5500,5500,5500,0
20230808,163400,68826640,5500,5500,5500,5500,0
20230808,163300,68826640,5500,5500,5500,5500,0
20230808,163200,68826640,5500,5500,5500,5500,0
20230808,163100,68826640,5500,5500,5500,5500,0
20230808,163000,68826640,5500,5500,5500,5500,0
20230808,162900,68826640,5500,5500,5500,5500,0
20230808,162800,68826640,5500,5500,5500,5500,0
20230808,162700,68826640,5500,5500,5500,5500,0
20230808,162600,68826640,5500,5500,5500,5500,0
20230808,162500,68826640,5500,5500,5500,5500,0
20230808,162400,68826640,5500,5500,5500,5500,0
20230808,162300,68826640,5500,5500,5500,5500,0
20230808,162200,68826640,5500,5500,5500,5500,0
20230808,162100,68826640,5500,5500,5500,5500,0
20230808,162000,68826640,5500,5500,5500,5500,0
20230808,161900,68826640,5500,5500,5500,5500,0
20230808,161800,68826640,5500,5500,5500,5500,0
20230808,161700,68826640,5500,5500,5500,5500,0
20230808,161600,68826640,5500,5500,5500,5500,0
20230808,161500,68826640,5500,5500,5500,5500,0
20230808,161400,68826640,5500,5500,5500,5500,0
20230808,161300,68826640,5500,5500,5500,5500,0
20230808,161200,68826640,5500,5500,5500,5500,0
20230808,161100,68826640,5500,5500,5500,5500,0
20230808,161000,68826640,5500,5500,5500,5500,0
20230808,160900,68826640,5500,5500,5500,5500,0
20230808,160800,68826640,5500,5500,5500,5500,0
20230808,160700,68826640,5500,5500,5500,5500,7033
20230808,160600,68826640,5500,5500,5500,5500,0
20230808,160500,68826640,5500,5500,5500,5500,0
20230808,160400,68826640,5500,5500,5500,5500,0
20230808,160300,68826640,5500,5500,5500,5500,0
20230808,160200,68826640,5500,5500,5500,5500,0
20230808,160100,68826640,5500,5500,5500,5500,0
20230808,160000,68826640,5500,5500,5500,5500,0
20230808,155900,68826640,5500,5500,5500,5500,0
20230808,155800,68826640,5500,5500,5500,5500,0
20230808,155700,68826640,5500,5500,5500,5500,0
20230808,155600,68826640,5500,5500,5500,5500,0
20230808,155500,68826640,5500,5500,5500,5500,0
20230808,155400,68826640,5500,5500,5500,5500,0
20230808,155300,68826640,5500,5500,5500,5500,0
20230808,155200,68826640,5500,5500,5500,5500,0
20230808,155100,68826640,5500,5500,5500,5500,0
20230808,155000,68826640,5500,5500,5500,5500,0
20230808,154900,68826640,5500,5500,5500,5500,0
20230808,154800,68826640,5500,5500,5500,5500,0
20230808,154700,68826640,5500,5500,5500,5500,0
20230808,154600,68826640,5500,5500,5500,5500,0
20230808,154500,68826640,5500,5500,5500,5500,0
20230808,154400,68826640,5500,5500,5500,5500,0
20230808,154300,68826640,5500,5500,5500,5500,0
20230808,154200,68826640,5500,5500,5500,5500,0
20230808,154100,68826640,5500,5500,5500,5500,0
20230808,154000,68826640,5500,5500,5500,5500,0
20230808,153900,68826640,5500,5500,5500,5500,0
20230808,153800,68826640,5500,5500,5500,5500,0
20230808,153700,68826640,5500,5500,5500,5500,7033
20230808,153600,68826640,5500,5500,5500,5500,0
20230808,153500,68826640,5500,5500,5500,5500,0
20230808,153400,68826640,5500,5500,5500,5500,0
20230808,153300,68826640,5500,5500,5500,5500,0
20230808,153200,68826640,5500,5500,5500,5500,0
20230808,153100,68826640,5500,5500,5500,5500,0
20230808,153000,68826640,5500,5500,5500,5500,7033
20230808,152900,30145140,5390,5390,5390,5390,0
20230808,152800,30145140,5390,5390,5390,5390,0
20230808,152700,30145140,5390,5390,5390,5390,0
20230808,152600,30145140,5390,5390,5390,5390,0
20230808,152500,30145140,5390,5390,5390,5390,0
20230808,152400,30145140,5390,5390,5390,5390,0
20230808,152300,30145140,5390,5390,5390,5390,0
20230808,152200,30145140,5390,5390,5390,5390,0
20230808,152100,30145140,5390,5390,5390,5390,0
20230808,152000,30145140,5390,5390,5390,5390,0
20230808,151900,30145140,5390,5340,5390,5340,1702
20230808,151800,20997450,5340,5340,5340,5340,0
20230808,151700,20997450,5340,5340,5340,5340,0
20230808,151600,20997450,5340,5340,5340,5340,0
20230808,151500,20997450,5340,5340,5340,5340,0
20230808,151400,20997450,5340,5340,5340,5340,0
20230808,151300,20997450,5340,5340,5340,5340,0
20230808,151200,20997450,5340,5340,5340,5340,0
20230808,151100,20997450,5340,5340,5340,5340,0
20230808,151000,20997450,5340,5340,5340,5340,0
20230808,150900,20997450,5340,5340,5340,5340,0
20230808,150800,20997450,5340,5340,5340,5340,0
20230808,150700,20997450,5340,5340,5340,5340,0
20230808,150600,20997450,5340,5340,5340,5340,0
20230808,150500,20997450,5340,5310,5340,5310,24
20230808,150400,20869470,5320,5320,5320,5320,0
20230808,150300,20869470,5320,5320,5320,5320,0
20230808,150200,20869470,5320,5320,5320,5320,0
20230808,150100,20869470,5320,5320,5320,5320,0
20230808,150000,20869470,5320,5320,5320,5320,0
20230808,145900,20869470,5320,5320,5320,5320,0
20230808,145800,20869470,5320,5320,5320,5320,0
20230808,145700,20869470,5320,5320,5320,5320,0
20230808,145600,20869470,5320,5320,5320,5320,0
20230808,145500,20869470,5320,5320,5320,5320,0
20230808,145400,20869470,5320,5320,5320,5320,0
20230808,145300,20869470,5320,5320,5320,5320,0
20230808,145200,20869470,5320,5320,5320,5320,0
20230808,145100,20869470,5320,5320,5320,5320,0
20230808,145000,20869470,5320,5320,5320,5320,0
20230808,144900,20869470,5320,5320,5320,5320,0
20230808,144800,20869470,5320,5320,5320,5320,0
20230808,144700,20869470,5320,5320,5320,5320,0
20230808,144600,20869470,5320,5320,5320,5320,0
20230808,144500,20869470,5320,5320,5320,5320,0
20230808,144400,20869470,5320,5320,5320,5320,0
20230808,144300,20869470,5320,5320,5320,5320,0
20230808,144200,20869470,5320,5320,5320,5320,0
20230808,144100,20869470,5320,5320,5320,5320,0
20230808,144000,20869470,5320,5320,5320,5320,0
20230808,143900,20869470,5320,5320,5320,5320,0
20230808,143800,20869470,5320,5320,5320,5320,0
20230808,143700,20869470,5320,5320,5320,5320,0
20230808,143600,20869470,5320,5320,5320,5320,0
20230808,143500,20869470,5320,5320,5320,5320,0
20230808,143400,20869470,5320,5320,5320,5320,0
20230808,143300,20869470,5320,5320,5320,5320,0
20230808,143200,20869470,5320,5320,5320,5320,0
20230808,143100,20869470,5320,5320,5320,5320,0
20230808,143000,20869470,5320,5320,5320,5320,0
20230808,142900,20869470,5320,5320,5320,5320,0
20230808,142800,20869470,5320,5320,5320,5320,3
20230808,142700,20853510,5320,5320,5320,5320,0
20230808,142600,20853510,5320,5320,5320,5320,0
20230808,142500,20853510,5320,5320,5320,5320,0
20230808,142400,20853510,5320,5320,5320,5320,0
20230808,142300,20853510,5320,5320,5320,5320,1
20230808,142200,20848190,5320,5320,5320,5320,17
20230808,142100,20757750,5310,5310,5310,5310,0
20230808,142000,20757750,5310,5310,5310,5310,0
20230808,141900,20757750,5310,5310,5310,5310,0
20230808,141800,20757750,5310,5310,5310,5310,0
20230808,141700,20757750,5310,5310,5310,5310,0
20230808,141600,20757750,5310,5310,5310,5310,0
20230808,141500,20757750,5310,5310,5310,5310,3
20230808,141400,20741820,5320,5320,5320,5320,11
20230808,141300,20683300,5320,5320,5320,5320,0
20230808,141200,20683300,5320,5320,5320,5320,0
20230808,141100,20683300,5320,5330,5330,5320,132
20230808,141000,19979810,5360,5360,5360,5360,0
20230808,140900,19979810,5360,5360,5360,5360,0
20230808,140800,19979810,5360,5360,5360,5360,0
20230808,140700,19979810,5360,5360,5360,5360,0
20230808,140600,19979810,5360,5360,5360,5360,0
20230808,140500,19979810,5360,5360,5360,5360,0
20230808,140400,19979810,5360,5360,5360,5360,0
20230808,140300,19979810,5360,5360,5360,5360,0
20230808,140200,19979810,5360,5360,5360,5360,0
20230808,140100,19979810,5360,5360,5360,5360,0
20230808,140000,19979810,5360,5360,5360,5360,0
20230808,135900,19979810,5360,5360,5360,5360,0
20230808,135800,19979810,5360,5360,5360,5360,0
20230808,135700,19979810,5360,5360,5360,5360,0
20230808,135600,19979810,5360,5360,5360,5360,0
20230808,135500,19979810,5360,5360,5360,5360,0
20230808,135400,19979810,5360,5360,5360,5360,0
20230808,135300,19979810,5360,5360,5360,5360,0
20230808,135200,19979810,5360,5360,5360,5360,0
20230808,135100,19979810,5360,5360,5360,5360,0
20230808,135000,19979810,5360,5360,5360,5360,0
20230808,134900,19979810,5360,5360,5360,5360,0
20230808,134800,19979810,5360,5360,5360,5360,0
20230808,134700,19979810,5360,5360,5360,5360,0
20230808,134600,19979810,5360,5360,5360,5360,0
20230808,134500,19979810,5360,5360,5360,5360,0
20230808,134400,19979810,5360,5360,5360,5360,0
20230808,134300,19979810,5360,5360,5360,5360,0
20230808,134200,19979810,5360,5360,5360,5360,0
20230808,134100,19979810,5360,5360,5360,5360,0
20230808,134000,19979810,5360,5360,5360,5360,0
20230808,133900,19979810,5360,5360,5360,5360,0
20230808,133800,19979810,5360,5360,5360,5360,0
20230808,133700,19979810,5360,5360,5360,5360,0
20230808,133600,19979810,5360,5360,5360,5360,0
20230808,133500,19979810,5360,5360,5360,5360,0
20230808,133400,19979810,5360,5360,5360,5360,0
20230808,133300,19979810,5360,5360,5360,5360,0
20230808,133200,19979810,5360,5360,5360,5360,0
20230808,133100,19979810,5360,5360,5360,5360,0
20230808,133000,19979810,5360,5360,5360,5360,0
20230808,132900,19979810,5360,5360,5360,5360,0
20230808,132800,19979810,5360,5360,5360,5360,0
20230808,132700,19979810,5360,5360,5360,5360,0
20230808,132600,19979810,5360,5360,5360,5360,0
20230808,132500,19979810,5360,5360,5360,5360,0
20230808,132400,19979810,5360,5360,5360,5360,0
20230808,132300,19979810,5360,5360,5360,5360,0
20230808,132200,19979810,5360,5360,5360,5360,0
20230808,132100,19979810,5360,5360,5360,5360,0
20230808,132000,19979810,5360,5360,5360,5360,0
20230808,131900,19979810,5360,5360,5360,5360,0
20230808,131800,19979810,5360,5360,5360,5360,0
20230808,131700,19979810,5360,5360,5360,5360,0
20230808,131600,19979810,5360,5360,5360,5360,0
20230808,131500,19979810,5360,5360,5360,5360,0
20230808,131400,19979810,5360,5360,5360,5360,0
20230808,131300,19979810,5360,5360,5360,5360,0
20230808,131200,19979810,5360,5360,5360,5360,0
20230808,131100,19979810,5360,5360,5360,5360,0
20230808,131000,19979810,5360,5360,5360,5360,0
20230808,130900,19979810,5360,5360,5360,5360,0
20230808,130800,19979810,5360,5360,5360,5360,0
20230808,130700,19979810,5360,5360,5360,5360,0
20230808,130600,19979810,5360,5360,5360,5360,0
20230808,130500,19979810,5360,5360,5360,5360,16
20230808,130400,19894050,5370,5370,5370,5370,0
20230808,130300,19894050,5370,5370,5370,5370,0
20230808,130200,19894050,5370,5370,5370,5370,0
20230808,130100,19894050,5370,5370,5370,5370,0
20230808,130000,19894050,5370,5370,5370,5370,0
20230808,125900,19894050,5370,5370,5370,5370,0
20230808,125800,19894050,5370,5370,5370,5370,0
20230808,125700,19894050,5370,5370,5370,5370,0
20230808,125600,19894050,5370,5370,5370,5370,0
20230808,125500,19894050,5370,5330,5370,5330,20
20230808,125400,19787040,5320,5320,5320,5320,0
20230808,125300,19787040,5320,5320,5320,5320,0
20230808,125200,19787040,5320,5320,5320,5320,0
20230808,125100,19787040,5320,5320,5320,5320,0
20230808,125000,19787040,5320,5320,5320,5320,0
20230808,124900,19787040,5320,5320,5320,5320,0
20230808,124800,19787040,5320,5320,5320,5320,0
20230808,124700,19787040,5320,5320,5320,5320,172
20230808,124600,18872000,5320,5320,5320,5320,0
20230808,124500,18872000,5320,5320,5320,5320,0
20230808,124400,18872000,5320,5320,5320,5320,0
20230808,124300,18872000,5320,5320,5320,5320,36
20230808,124200,18680480,5320,5320,5320,5320,0
20230808,124100,18680480,5320,5320,5320,5320,0
20230808,124000,18680480,5320,5320,5320,5320,0
20230808,123900,18680480,5320,5320,5320,5320,0
20230808,123800,18680480,5320,5320,5320,5320,0
20230808,123700,18680480,5320,5320,5320,5320,0
20230808,123600,18680480,5320,5320,5320,5320,0
20230808,123500,18680480,5320,5320,5320,5320,0
20230808,123400,18680480,5320,5320,5320,5320,0
20230808,123300,18680480,5320,5320,5320,5320,0
20230808,123200,18680480,5320,5320,5320,5320,0
20230808,123100,18680480,5320,5320,5320,5320,0
20230808,123000,18680480,5320,5320,5320,5320,0
20230808,122900,18680480,5320,5320,5320,5320,0
20230808,122800,18680480,5320,5320,5320,5320,0
20230808,122700,18680480,5320,5320,5320,5320,0
20230808,122600,18680480,5320,5320,5320,5320,0
20230808,122500,18680480,5320,5320,5320,5320,1
20230808,122400,18675160,5290,5290,5290,5290,0
20230808,122300,18675160,5290,5290,5290,5290,0
20230808,122200,18675160,5290,5290,5290,5290,0
20230808,122100,18675160,5290,5290,5290,5290,0
20230808,122000,18675160,5290,5290,5290,5290,0
20230808,121900,18675160,5290,5290,5290,5290,0
20230808,121800,18675160,5290,5290,5290,5290,0
20230808,121700,18675160,5290,5290,5290,5290,0
20230808,121600,18675160,5290,5320,5320,5290,26
20230808,121500,18536900,5320,5320,5320,5320,0
20230808,121400,18536900,5320,5320,5320,5320,0
20230808,121300,18536900,5320,5320,5320,5320,0
20230808,121200,18536900,5320,5320,5320,5320,0
20230808,121100,18536900,5320,5320,5320,5320,0
20230808,121000,18536900,5320,5320,5320,5320,0
20230808,120900,18536900,5320,5320,5320,5320,0
20230808,120800,18536900,5320,5320,5320,5320,0
20230808,120700,18536900,5320,5320,5320,5320,0
20230808,120600,18536900,5320,5320,5320,5320,0
20230808,120500,18536900,5320,5320,5320,5320,0
20230808,120400,18536900,5320,5320,5320,5320,0
20230808,120300,18536900,5320,5320,5320,5320,0
20230808,120200,18536900,5320,5320,5320,5320,0
20230808,120100,18536900,5320,5320,5320,5320,0
20230808,120000,18536900,5320,5320,5320,5320,0
20230808,115900,18536900,5320,5320,5320,5320,0
20230808,115800,18536900,5320,5320,5320,5320,0
20230808,115700,18536900,5320,5320,5320,5320,0
20230808,115600,18536900,5320,5320,5320,5320,0
20230808,115500,18536900,5320,5320,5320,5320,0
20230808,115400,18536900,5320,5320,5320,5320,0
20230808,115300,18536900,5320,5320,5320,5320,0
20230808,115200,18536900,5320,5320,5320,5320,0
20230808,115100,18536900,5320,5320,5320,5320,0
20230808,115000,18536900,5320,5320,5320,5320,0
20230808,114900,18536900,5320,5320,5320,5320,0
20230808,114800,18536900,5320,5320,5320,5320,0
20230808,114700,18536900,5320,5320,5320,5320,0
20230808,114600,18536900,5320,5320,5320,5320,0
20230808,114500,18536900,5320,5320,5320,5320,0
20230808,114400,18536900,5320,5320,5320,5320,0
20230808,114300,18536900,5320,5320,5320,5320,0
20230808,114200,18536900,5320,5320,5320,5320,0
20230808,114100,18536900,5320,5320,5320,5320,0
20230808,114000,18536900,5320,5320,5320,5320,0
20230808,113900,18536900,5320,5320,5320,5320,0
20230808,113800,18536900,5320,5320,5320,5320,0
20230808,113700,18536900,5320,5320,5320,5320,0
20230808,113600,18536900,5320,5320,5320,5320,0
20230808,113500,18536900,5320,5320,5320,5320,0
20230808,113400,18536900,5320,5320,5320,5320,0
20230808,113300,18536900,5320,5320,5320,5320,10
20230808,113200,18483700,5320,5320,5320,5320,0
20230808,113100,18483700,5320,5320,5320,5320,0
20230808,113000,18483700,5320,5320,5320,5320,0
20230808,112900,18483700,5320,5320,5320,5320,0
20230808,112800,18483700,5320,5320,5320,5320,0
20230808,112700,18483700,5320,5320,5320,5320,0
20230808,112600,18483700,5320,5320,5320,5320,0
20230808,112500,18483700,5320,5320,5320,5320,0
20230808,112400,18483700,5320,5320,5320,5320,0
20230808,112300,18483700,5320,5320,5320,5320,0
20230808,112200,18483700,5320,5320,5320,5320,0
20230808,112100,18483700,5320,5320,5320,5320,0
20230808,112000,18483700,5320,5320,5320,5320,0
20230808,111900,18483700,5320,5320,5320,5320,0
20230808,111800,18483700,5320,5320,5320,5320,0
20230808,111700,18483700,5320,5320,5320,5320,0
20230808,111600,18483700,5320,5320,5320,5320,0
20230808,111500,18483700,5320,5320,5320,5320,0
20230808,111400,18483700,5320,5320,5320,5320,0
20230808,111300,18483700,5320,5320,5320,5320,0
20230808,111200,18483700,5320,5320,5320,5320,0
20230808,111100,18483700,5320,5320,5320,5320,0
20230808,111000,18483700,5320,5320,5320,5320,0
20230808,110900,18483700,5320,5320,5320,5320,0
20230808,110800,18483700,5320,5280,5320,5280,2
20230808,110700,18473100,5280,5300,5300,5280,13
20230808,110600,18404380,5320,5320,5320,5320,0
20230808,110500,18404380,5320,5320,5320,5320,0
20230808,110400,18404380,5320,5320,5320,5320,0
20230808,110300,18404380,5320,5320,5320,5320,0
20230808,110200,18404380,5320,5320,5320,5320,0
20230808,110100,18404380,5320,5320,5320,5320,0
20230808,110000,18404380,5320,5320,5320,5320,1
20230808,105900,18399060,5320,5320,5320,5320,0
20230808,105800,18399060,5320,5320,5320,5320,0
20230808,105700,18399060,5320,5320,5320,5320,10
20230808,105600,18345860,5300,5300,5300,5300,0
20230808,105500,18345860,5300,5300,5300,5280,555
20230808,105400,15405100,5300,5310,5310,5300,339
20230808,105300,13606090,5300,5300,5300,5300,0
20230808,105200,13606090,5300,5300,5300,5300,0
20230808,105100,13606090,5300,5300,5300,5300,0
20230808,105000,13606090,5300,5310,5310,5300,2
20230808,104900,13595480,5300,5300,5300,5300,0
20230808,104800,13595480,5300,5310,5310,5300,203
20230808,104700,12518900,5310,5310,5310,5310,190
20230808,104600,11510000,5320,5320,5320,5320,0
20230808,104500,11510000,5320,5320,5320,5320,0
20230808,104400,11510000,5320,5320,5320,5320,0
20230808,104300,11510000,5320,5320,5320,5320,0
20230808,104200,11510000,5320,5320,5320,5320,0
20230808,104100,11510000,5320,5320,5320,5320,0
20230808,104000,11510000,5320,5320,5320,5320,0
20230808,103900,11510000,5320,5320,5320,5320,1
20230808,103800,11504680,5320,5320,5320,5320,0
20230808,103700,11504680,5320,5320,5320,5320,0
20230808,103600,11504680,5320,5320,5320,5320,0
20230808,103500,11504680,5320,5320,5320,5320,20
20230808,103400,11398280,5310,5320,5320,5310,56
20230808,103300,11100390,5320,5320,5320,5320,0
20230808,103200,11100390,5320,5320,5320,5320,0
20230808,103100,11100390,5320,5320,5320,5320,0
20230808,103000,11100390,5320,5320,5320,5320,0
20230808,102900,11100390,5320,5320,5320,5320,0
20230808,102800,11100390,5320,5320,5320,5320,0
20230808,102700,11100390,5320,5330,5330,5320,161
20230808,102600,10242350,5330,5340,5340,5330,6
20230808,102500,10210320,5330,5330,5330,5330,0
20230808,102400,10210320,5330,5330,5330,5330,0
20230808,102300,10210320,5330,5330,5330,5330,0
20230808,102200,10210320,5330,5330,5330,5330,0
20230808,102100,10210320,5330,5330,5330,5330,0
20230808,102000,10210320,5330,5330,5330,5330,0
20230808,101900,10210320,5330,5330,5330,5330,0
20230808,101800,10210320,5330,5330,5330,5330,0
20230808,101700,10210320,5330,5340,5340,5330,377
20230808,101600,8197170,5340,5340,5340,5340,0
20230808,101500,8197170,5340,5340,5340,5340,0
20230808,101400,8197170,5340,5340,5340,5340,0
20230808,101300,8197170,5340,5340,5340,5340,0
20230808,101200,8197170,5340,5340,5340,5340,0
20230808,101100,8197170,5340,5340,5340,5340,0
20230808,101000,8197170,5340,5340,5340,5340,0
20230808,100900,8197170,5340,5340,5340,5340,60
20230808,100800,7876770,5380,5380,5380,5380,0
20230808,100700,7876770,5380,5380,5380,5380,0
20230808,100600,7876770,5380,5380,5380,5380,0
20230808,100500,7876770,5380,5380,5380,5380,0
20230808,100400,7876770,5380,5370,5380,5370,53
20230808,100300,7591890,5370,5370,5370,5370,0
20230808,100200,7591890,5370,5370,5370,5370,0
20230808,100100,7591890,5370,5370,5370,5370,0
20230808,100000,7591890,5370,5370,5370,5370,0
20230808,095900,7591890,5370,5370,5370,5370,0
20230808,095800,7591890,5370,5370,5370,5370,0
20230808,095700,7591890,5370,5370,5370,5370,0
20230808,095600,7591890,5370,5340,5370,5340,50
20230808,095500,7324470,5340,5340,5340,5340,9
20230808,095400,7276410,5330,5330,5330,5330,0
20230808,095300,7276410,5330,5330,5330,5330,0
20230808,095200,7276410,5330,5330,5330,5330,0
20230808,095100,7276410,5330,5330,5330,5330,0
20230808,095000,7276410,5330,5330,5330,5330,0
20230808,094900,7276410,5330,5330,5330,5330,0
20230808,094800,7276410,5330,5330,5330,5330,35
20230808,094700,7089860,5330,5330,5330,5330,10
20230808,094600,7036560,5330,5320,5330,5310,627
20230808,094500,3700190,5350,5350,5350,5350,10
20230808,094400,3646690,5360,5360,5360,5360,0
20230808,094300,3646690,5360,5360,5360,5360,0
20230808,094200,3646690,5360,5330,5360,5320,123
20230808,094100,2991420,5370,5370,5370,5370,0
20230808,094000,2991420,5370,5370,5370,5370,0
20230808,093900,2991420,5370,5370,5370,5370,0
20230808,093800,2991420,5370,5370,5370,5370,0
20230808,093700,2991420,5370,5370,5370,5370,0
20230808,093600,2991420,5370,5370,5370,5370,0
20230808,093500,2991420,5370,5370,5370,5370,0
20230808,093400,2991420,5370,5370,5370,5370,0
20230808,093300,2991420,5370,5370,5370,5370,0
20230808,093200,2991420,5370,5370,5370,5370,0
20230808,093100,2991420,5370,5370,5370,5370,0
20230808,093000,2991420,5370,5370,5370,5370,0
20230808,092900,2991420,5370,5370,5370,5370,0
20230808,092800,2991420,5370,5370,5370,5370,0
20230808,092700,2991420,5370,5370,5370,5370,0
20230808,092600,2991420,5370,5370,5370,5370,0
20230808,092500,2991420,5370,5370,5370,5370,0
20230808,092400,2991420,5370,5370,5370,5370,0
20230808,092300,2991420,5370,5370,5370,5370,0
20230808,092200,2991420,5370,5370,5370,5370,0
20230808,092100,2991420,5370,5370,5370,5370,0
20230808,092000,2991420,5370,5370,5370,5370,0
20230808,091900,2991420,5370,5370,5370,5370,0
20230808,091800,2991420,5370,5370,5370,5370,0
20230808,091700,2991420,5370,5370,5370,5370,0
20230808,091600,2991420,5370,5370,5370,5370,0
20230808,091500,2991420,5370,5370,5370,5370,1
20230808,091400,2986050,5360,5360,5360,5360,0
20230808,091300,2986050,5360,5360,5360,5360,0
20230808,091200,2986050,5360,5350,5360,5350,52
20230808,091100,2707810,5350,5350,5350,5350,0
20230808,091000,2707810,5350,5350,5350,5350,0
20230808,090900,2707810,5350,5350,5350,5350,1
20230808,090800,2702460,5310,5310,5310,5310,0
20230808,090700,2702460,5310,5310,5310,5310,0
20230808,090600,2702460,5310,5310,5310,5310,0
20230808,090500,2702460,5310,5310,5310,5310,0
20230808,090400,2702460,5310,5310,5310,5310,0
20230808,090300,2702460,5310,5310,5310,5310,0
20230808,090200,2702460,5310,5310,5310,5310,0
20230808,090100,2702460,5310,5330,5330,5310,179
20230808,090000,1750850,5360,5330,5360,5330,328