KissMeData/086820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194200,102599350,10050,10050,10050,10050,107
20230802,194100,102599350,10050,10050,10050,10050,0
20230802,194000,102599350,10050,10050,10050,10050,0
20230802,193900,102599350,10050,10050,10050,10050,0
20230802,193800,102599350,10050,10050,10050,10050,0
20230802,193700,102599350,10050,10050,10050,10050,0
20230802,193600,102599350,10050,10050,10050,10050,0
20230802,193500,102599350,10050,10050,10050,10050,0
20230802,193400,102599350,10050,10050,10050,10050,0
20230802,193300,102599350,10050,10050,10050,10050,0
20230802,193200,102599350,10050,10050,10050,10050,0
20230802,193100,102599350,10050,10050,10050,10050,0
20230802,193000,102599350,10050,10050,10050,10050,0
20230802,192900,102599350,10050,10050,10050,10050,0
20230802,192800,102599350,10050,10050,10050,10050,0
20230802,192700,102599350,10050,10050,10050,10050,0
20230802,192600,102599350,10050,10050,10050,10050,0
20230802,192500,102599350,10050,10050,10050,10050,0
20230802,192400,102599350,10050,10050,10050,10050,0
20230802,192300,102599350,10050,10050,10050,10050,0
20230802,192200,102599350,10050,10050,10050,10050,0
20230802,192100,102599350,10050,10050,10050,10050,0
20230802,192000,102599350,10050,10050,10050,10050,0
20230802,191900,102599350,10050,10050,10050,10050,0
20230802,191800,102599350,10050,10050,10050,10050,0
20230802,191700,102599350,10050,10050,10050,10050,0
20230802,191600,102599350,10050,10050,10050,10050,0
20230802,191500,102599350,10050,10050,10050,10050,0
20230802,191400,102599350,10050,10050,10050,10050,0
20230802,191300,102599350,10050,10050,10050,10050,0
20230802,191200,102599350,10050,10050,10050,10050,107
20230802,191100,102599350,10050,10050,10050,10050,0
20230802,191000,102599350,10050,10050,10050,10050,0
20230802,190900,102599350,10050,10050,10050,10050,0
20230802,190800,102599350,10050,10050,10050,10050,0
20230802,190700,102599350,10050,10050,10050,10050,0
20230802,190600,102599350,10050,10050,10050,10050,0
20230802,190500,102599350,10050,10050,10050,10050,0
20230802,190400,102599350,10050,10050,10050,10050,0
20230802,190300,102599350,10050,10050,10050,10050,0
20230802,190200,102599350,10050,10050,10050,10050,0
20230802,190100,102599350,10050,10050,10050,10050,0
20230802,190000,102599350,10050,10050,10050,10050,0
20230802,185900,102599350,10050,10050,10050,10050,0
20230802,185800,102599350,10050,10050,10050,10050,0
20230802,185700,102599350,10050,10050,10050,10050,0
20230802,185600,102599350,10050,10050,10050,10050,0
20230802,185500,102599350,10050,10050,10050,10050,0
20230802,185400,102599350,10050,10050,10050,10050,0
20230802,185300,102599350,10050,10050,10050,10050,0
20230802,185200,102599350,10050,10050,10050,10050,0
20230802,185100,102599350,10050,10050,10050,10050,0
20230802,185000,102599350,10050,10050,10050,10050,0
20230802,184900,102599350,10050,10050,10050,10050,0
20230802,184800,102599350,10050,10050,10050,10050,0
20230802,184700,102599350,10050,10050,10050,10050,0
20230802,184600,102599350,10050,10050,10050,10050,0
20230802,184500,102599350,10050,10050,10050,10050,0
20230802,184400,102599350,10050,10050,10050,10050,0
20230802,184300,102599350,10050,10050,10050,10050,0
20230802,184200,102599350,10050,10050,10050,10050,107
20230802,184100,102599350,10050,10050,10050,10050,0
20230802,184000,102599350,10050,10050,10050,10050,0
20230802,183900,102599350,10050,10050,10050,10050,0
20230802,183800,102599350,10050,10050,10050,10050,0
20230802,183700,102599350,10050,10050,10050,10050,0
20230802,183600,102599350,10050,10050,10050,10050,0
20230802,183500,102599350,10050,10050,10050,10050,0
20230802,183400,102599350,10050,10050,10050,10050,0
20230802,183300,102599350,10050,10050,10050,10050,0
20230802,183200,102599350,10050,10050,10050,10050,0
20230802,183100,102599350,10050,10050,10050,10050,0
20230802,183000,102599350,10050,10050,10050,10050,0
20230802,182900,102599350,10050,10050,10050,10050,0
20230802,182800,102599350,10050,10050,10050,10050,0
20230802,182700,102599350,10050,10050,10050,10050,0
20230802,182600,102599350,10050,10050,10050,10050,0
20230802,182500,102599350,10050,10050,10050,10050,0
20230802,182400,102599350,10050,10050,10050,10050,0
20230802,182300,102599350,10050,10050,10050,10050,0
20230802,182200,102599350,10050,10050,10050,10050,0
20230802,182100,102599350,10050,10050,10050,10050,0
20230802,182000,102599350,10050,10050,10050,10050,0
20230802,181900,102599350,10050,10050,10050,10050,0
20230802,181800,102599350,10050,10050,10050,10050,0
20230802,181700,102599350,10050,10050,10050,10050,0
20230802,181600,102599350,10050,10050,10050,10050,0
20230802,181500,102599350,10050,10050,10050,10050,0
20230802,181400,102599350,10050,10050,10050,10050,0
20230802,181300,102599350,10050,10050,10050,10050,0
20230802,181200,102599350,10050,10050,10050,10050,107
20230802,181100,102599350,10050,10050,10050,10050,0
20230802,181000,102599350,10050,10050,10050,10050,0
20230802,180900,102599350,10050,10050,10050,10050,0
20230802,180800,102599350,10050,10050,10050,10050,0
20230802,180700,102599350,10050,10050,10050,10050,0
20230802,180600,102599350,10050,10050,10050,10050,0
20230802,180500,102599350,10050,10050,10050,10050,0
20230802,180400,102599350,10050,10050,10050,10050,0
20230802,180300,102599350,10050,10050,10050,10050,0
20230802,180200,102599350,10050,10050,10050,10050,0
20230802,180100,102599350,10050,10050,10050,10050,0
20230802,180000,102599350,10050,10050,10050,10050,0
20230802,175900,102599350,10050,10050,10050,10050,0
20230802,175800,102599350,10050,10050,10050,10050,0
20230802,175700,102599350,10050,10050,10050,10050,0
20230802,175600,102599350,10050,10050,10050,10050,0
20230802,175500,102599350,10050,10050,10050,10050,0
20230802,175400,102599350,10050,10050,10050,10050,0
20230802,175300,102599350,10050,10050,10050,10050,0
20230802,175200,102599350,10050,10050,10050,10050,0
20230802,175100,102599350,10050,10050,10050,10050,0
20230802,175000,102599350,10050,10050,10050,10050,0
20230802,174900,102599350,10050,10050,10050,10050,0
20230802,174800,102599350,10050,10050,10050,10050,0
20230802,174700,102599350,10050,10050,10050,10050,0
20230802,174600,102599350,10050,10050,10050,10050,0
20230802,174500,102599350,10050,10050,10050,10050,0
20230802,174400,102599350,10050,10050,10050,10050,0
20230802,174300,102599350,10050,10050,10050,10050,0
20230802,174200,102599350,10050,10050,10050,10050,107
20230802,174100,102599350,10050,10050,10050,10050,0
20230802,174000,102599350,10050,10050,10050,10050,0
20230802,173900,102599350,10050,10050,10050,10050,0
20230802,173800,102599350,10050,10050,10050,10050,0
20230802,173700,102599350,10050,10050,10050,10050,0
20230802,173600,102599350,10050,10050,10050,10050,0
20230802,173500,102599350,10050,10050,10050,10050,0
20230802,173400,102599350,10050,10050,10050,10050,0
20230802,173300,102599350,10050,10050,10050,10050,0
20230802,173200,102599350,10050,10050,10050,10050,0
20230802,173100,102599350,10050,10050,10050,10050,0
20230802,173000,102599350,10050,10050,10050,10050,0
20230802,172900,102599350,10050,10050,10050,10050,0
20230802,172800,102599350,10050,10050,10050,10050,0
20230802,172700,102599350,10050,10050,10050,10050,0
20230802,172600,102599350,10050,10050,10050,10050,0
20230802,172500,102599350,10050,10050,10050,10050,0
20230802,172400,102599350,10050,10050,10050,10050,0
20230802,172300,102599350,10050,10050,10050,10050,0
20230802,172200,102599350,10050,10050,10050,10050,0
20230802,172100,102599350,10050,10050,10050,10050,0
20230802,172000,102599350,10050,10050,10050,10050,0
20230802,171900,102599350,10050,10050,10050,10050,0
20230802,171800,102599350,10050,10050,10050,10050,0
20230802,171700,102599350,10050,10050,10050,10050,0
20230802,171600,102599350,10050,10050,10050,10050,0
20230802,171500,102599350,10050,10050,10050,10050,0
20230802,171400,102599350,10050,10050,10050,10050,0
20230802,171300,102599350,10050,10050,10050,10050,0
20230802,171200,102599350,10050,10050,10050,10050,107
20230802,171100,102599350,10050,10050,10050,10050,0
20230802,171000,102599350,10050,10050,10050,10050,0
20230802,170900,102599350,10050,10050,10050,10050,0
20230802,170800,102599350,10050,10050,10050,10050,0
20230802,170700,102599350,10050,10050,10050,10050,0
20230802,170600,102599350,10050,10050,10050,10050,0
20230802,170500,102599350,10050,10050,10050,10050,0
20230802,170400,102599350,10050,10050,10050,10050,0
20230802,170300,102599350,10050,10050,10050,10050,0
20230802,170200,102599350,10050,10050,10050,10050,0
20230802,170100,102599350,10050,10050,10050,10050,0
20230802,170000,102599350,10050,10050,10050,10050,0
20230802,165900,102599350,10050,10050,10050,10050,0
20230802,165800,102599350,10050,10050,10050,10050,0
20230802,165700,102599350,10050,10050,10050,10050,0
20230802,165600,102599350,10050,10050,10050,10050,0
20230802,165500,102599350,10050,10050,10050,10050,0
20230802,165400,102599350,10050,10050,10050,10050,0
20230802,165300,102599350,10050,10050,10050,10050,0
20230802,165200,102599350,10050,10050,10050,10050,0
20230802,165100,102599350,10050,10050,10050,10050,0
20230802,165000,102599350,10050,10050,10050,10050,0
20230802,164900,102599350,10050,10050,10050,10050,0
20230802,164800,102599350,10050,10050,10050,10050,0
20230802,164700,102599350,10050,10050,10050,10050,0
20230802,164600,102599350,10050,10050,10050,10050,0
20230802,164500,102599350,10050,10050,10050,10050,0
20230802,164400,102599350,10050,10050,10050,10050,0
20230802,164300,102599350,10050,10050,10050,10050,0
20230802,164200,102599350,10050,10050,10050,10050,107
20230802,164100,102599350,10050,10050,10050,10050,0
20230802,164000,102599350,10050,10050,10050,10050,0
20230802,163900,102599350,10050,10050,10050,10050,0
20230802,163800,102599350,10050,10050,10050,10050,0
20230802,163700,102599350,10050,10050,10050,10050,0
20230802,163600,102599350,10050,10050,10050,10050,0
20230802,163500,102599350,10050,10050,10050,10050,0
20230802,163400,102599350,10050,10050,10050,10050,0
20230802,163300,102599350,10050,10050,10050,10050,0
20230802,163200,102599350,10050,10050,10050,10050,0
20230802,163100,102599350,10050,10050,10050,10050,0
20230802,163000,102599350,10050,10050,10050,10050,0
20230802,162900,102599350,10050,10050,10050,10050,0
20230802,162800,102599350,10050,10050,10050,10050,0
20230802,162700,102599350,10050,10050,10050,10050,0
20230802,162600,102599350,10050,10050,10050,10050,0
20230802,162500,102599350,10050,10050,10050,10050,0
20230802,162400,102599350,10050,10050,10050,10050,0
20230802,162300,102599350,10050,10050,10050,10050,0
20230802,162200,102599350,10050,10050,10050,10050,0
20230802,162100,102599350,10050,10050,10050,10050,0
20230802,162000,102599350,10050,10050,10050,10050,0
20230802,161900,102599350,10050,10050,10050,10050,0
20230802,161800,102599350,10050,10050,10050,10050,0
20230802,161700,102599350,10050,10050,10050,10050,0
20230802,161600,102599350,10050,10050,10050,10050,0
20230802,161500,102599350,10050,10050,10050,10050,0
20230802,161400,102599350,10050,10050,10050,10050,0
20230802,161300,102599350,10050,10050,10050,10050,0
20230802,161200,102599350,10050,10050,10050,10050,107
20230802,161100,102599350,10050,10050,10050,10050,0
20230802,161000,102599350,10050,10050,10050,10050,0
20230802,160900,102599350,10050,10050,10050,10050,0
20230802,160800,102599350,10050,10050,10050,10050,0
20230802,160700,102599350,10050,10050,10050,10050,0
20230802,160600,102599350,10050,10050,10050,10050,0
20230802,160500,102599350,10050,10050,10050,10050,0
20230802,160400,102599350,10050,10050,10050,10050,0
20230802,160300,102599350,10050,10050,10050,10050,0
20230802,160200,102599350,10050,10050,10050,10050,0
20230802,160100,102599350,10050,10050,10050,10050,0
20230802,160000,102599350,10050,10050,10050,10050,0
20230802,155900,102599350,10050,10050,10050,10050,0
20230802,155800,102599350,10050,10050,10050,10050,0
20230802,155700,102599350,10050,10050,10050,10050,0
20230802,155600,102599350,10050,10050,10050,10050,0
20230802,155500,102599350,10050,10050,10050,10050,0
20230802,155400,102599350,10050,10050,10050,10050,0
20230802,155300,102599350,10050,10050,10050,10050,0
20230802,155200,102599350,10050,10050,10050,10050,0
20230802,155100,102599350,10050,10050,10050,10050,0
20230802,155000,102599350,10050,10050,10050,10050,0
20230802,154900,102599350,10050,10050,10050,10050,0
20230802,154800,102599350,10050,10050,10050,10050,0
20230802,154700,102599350,10050,10050,10050,10050,0
20230802,154600,102599350,10050,10050,10050,10050,0
20230802,154500,102599350,10050,10050,10050,10050,0
20230802,154400,102599350,10050,10050,10050,10050,0
20230802,154300,102599350,10050,10050,10050,10050,0
20230802,154200,102599350,10050,10050,10050,10050,107
20230802,154100,102599350,10050,10050,10050,10050,0
20230802,154000,102599350,10050,10050,10050,10050,0
20230802,153900,102599350,10050,10050,10050,10050,0
20230802,153800,102599350,10050,10050,10050,10050,0
20230802,153700,102599350,10050,10050,10050,10050,0
20230802,153600,102599350,10050,10050,10050,10050,0
20230802,153500,102599350,10050,10050,10050,10050,0
20230802,153400,102599350,10050,10050,10050,10050,0
20230802,153300,102599350,10050,10050,10050,10050,0
20230802,153200,102599350,10050,10050,10050,10050,0
20230802,153100,102599350,10050,10050,10050,10050,0
20230802,153000,102599350,10050,10050,10050,10050,107
20230802,152900,101524000,10020,10020,10020,10020,0
20230802,152800,101524000,10020,10020,10020,10020,0
20230802,152700,101524000,10020,10020,10020,10020,0
20230802,152600,101524000,10020,10020,10020,10020,0
20230802,152500,101524000,10020,10020,10020,10020,0
20230802,152400,101524000,10020,10020,10020,10020,0
20230802,152300,101524000,10020,10020,10020,10020,0
20230802,152200,101524000,10020,10020,10020,10020,0
20230802,152100,101524000,10020,10020,10020,10020,0
20230802,152000,101524000,10020,10020,10020,10020,0
20230802,151900,101524000,10020,10020,10020,10020,1
20230802,151800,101513980,9990,9990,9990,9990,2
20230802,151700,101494000,10020,10020,10020,10020,0
20230802,151600,101494000,10020,10020,10020,10020,0
20230802,151500,101494000,10020,10010,10020,10010,2
20230802,151400,101473970,9950,9990,9990,9950,500
20230802,151300,96491370,10000,10000,10000,10000,2
20230802,151200,96471370,9990,9990,9990,9990,0
20230802,151100,96471370,9990,9990,9990,9990,0
20230802,151000,96471370,9990,9990,9990,9990,0
20230802,150900,96471370,9990,9990,9990,9990,1
20230802,150800,96461380,10050,10050,10050,10050,0
20230802,150700,96461380,10050,10050,10050,10050,0
20230802,150600,96461380,10050,10010,10050,10010,5
20230802,150500,96411230,10000,10000,10000,10000,1
20230802,150400,96401230,10050,10050,10050,10050,0
20230802,150300,96401230,10050,10050,10050,10050,0
20230802,150200,96401230,10050,10030,10050,10030,16
20230802,150100,96240460,10040,10050,10050,10000,16
20230802,150000,96079850,10050,9990,10050,9990,130
20230802,145900,94781090,9990,9950,9990,9950,216
20230802,145800,92627250,9990,9990,9990,9990,75
20230802,145700,91878000,9990,10020,10020,9990,100
20230802,145600,90878150,10050,10050,10050,10050,0
20230802,145500,90878150,10050,10030,10050,10020,7
20230802,145400,90807900,10020,10020,10020,10020,1
20230802,145300,90797880,10050,10030,10050,10030,7
20230802,145200,90727630,10030,10030,10030,10030,3
20230802,145100,90697540,10030,10050,10050,10030,10
20230802,145000,90597060,10050,10050,10050,10050,1
20230802,144900,90587010,10040,10040,10040,10040,1
20230802,144800,90576970,10050,10050,10050,10050,0
20230802,144700,90576970,10050,10050,10050,10050,0
20230802,144600,90576970,10050,10050,10050,10050,0
20230802,144500,90576970,10050,10050,10050,10050,0
20230802,144400,90576970,10050,10050,10050,10050,0
20230802,144300,90576970,10050,10050,10050,10050,0
20230802,144200,90576970,10050,10050,10050,10050,9
20230802,144100,90486520,10040,10040,10040,10040,8
20230802,144000,90406200,10050,10050,10050,10050,0
20230802,143900,90406200,10050,10050,10050,10050,100
20230802,143800,89401200,10050,10050,10050,10050,0
20230802,143700,89401200,10050,10050,10050,10050,0
20230802,143600,89401200,10050,10050,10050,10050,0
20230802,143500,89401200,10050,10050,10050,10050,0
20230802,143400,89401200,10050,10050,10050,10050,0
20230802,143300,89401200,10050,10050,10050,10050,0
20230802,143200,89401200,10050,10050,10050,10050,0
20230802,143100,89401200,10050,10050,10050,10050,0
20230802,143000,89401200,10050,10050,10050,10050,0
20230802,142900,89401200,10050,10030,10050,10030,5
20230802,142800,89350990,10050,10030,10050,10030,45
20230802,142700,88899260,10030,10030,10030,10030,0
20230802,142600,88899260,10030,10030,10030,10030,0
20230802,142500,88899260,10030,10030,10030,10030,0
20230802,142400,88899260,10030,10030,10030,10030,0
20230802,142300,88899260,10030,10030,10030,10030,0
20230802,142200,88899260,10030,10030,10030,10030,41
20230802,142100,88488030,10030,10030,10030,10030,1
20230802,142000,88478000,9950,10000,10000,9950,657
20230802,141900,81930990,10030,10030,10030,10030,0
20230802,141800,81930990,10030,10030,10030,10030,0
20230802,141700,81930990,10030,10030,10030,10030,0
20230802,141600,81930990,10030,10000,10030,10000,24
20230802,141500,81690960,10040,10040,10040,10040,0
20230802,141400,81690960,10040,10040,10040,10040,0
20230802,141300,81690960,10040,10040,10040,10040,0
20230802,141200,81690960,10040,10040,10040,10040,0
20230802,141100,81690960,10040,10040,10040,10040,0
20230802,141000,81690960,10040,10040,10040,10040,0
20230802,140900,81690960,10040,10040,10040,10040,0
20230802,140800,81690960,10040,10040,10040,10040,0
20230802,140700,81690960,10040,10030,10040,10030,2
20230802,140600,81670890,10040,10040,10040,10040,0
20230802,140500,81670890,10040,10040,10040,10040,0
20230802,140400,81670890,10040,10030,10040,10030,5
20230802,140300,81620720,10050,10050,10050,10050,0
20230802,140200,81620720,10050,10050,10050,10050,0
20230802,140100,81620720,10050,10050,10050,10050,0
20230802,140000,81620720,10050,10050,10050,10050,0
20230802,135900,81620720,10050,10050,10050,10050,0
20230802,135800,81620720,10050,10050,10050,10050,0
20230802,135700,81620720,10050,10050,10050,10050,8
20230802,135600,81540320,10050,10050,10050,10050,0
20230802,135500,81540320,10050,10050,10050,10050,2
20230802,135400,81520220,10000,10000,10000,10000,0
20230802,135300,81520220,10000,10000,10000,10000,0
20230802,135200,81520220,10000,10010,10010,10000,25
20230802,135100,81270120,9990,9990,9990,9990,0
20230802,135000,81270120,9990,9990,9990,9990,0
20230802,134900,81270120,9990,9990,9990,9990,0
20230802,134800,81270120,9990,9990,9990,9990,0
20230802,134700,81270120,9990,9990,9990,9990,0
20230802,134600,81270120,9990,9990,9990,9990,0
20230802,134500,81270120,9990,9990,9990,9990,0
20230802,134400,81270120,9990,9990,9990,9990,0
20230802,134300,81270120,9990,9990,9990,9990,106
20230802,134200,80211180,10040,10040,10040,10040,0
20230802,134100,80211180,10040,10040,10040,10040,0
20230802,134000,80211180,10040,10040,10040,10040,0
20230802,133900,80211180,10040,10040,10040,10040,0
20230802,133800,80211180,10040,10040,10040,10040,0
20230802,133700,80211180,10040,10040,10040,10040,0
20230802,133600,80211180,10040,10040,10040,10040,0
20230802,133500,80211180,10040,10040,10040,10040,0
20230802,133400,80211180,10040,10040,10040,10040,0
20230802,133300,80211180,10040,10040,10040,10040,1
20230802,133200,80201140,10020,10020,10020,10020,0
20230802,133100,80201140,10020,10020,10020,10020,0
20230802,133000,80201140,10020,10020,10020,10020,0
20230802,132900,80201140,10020,10020,10020,10020,0
20230802,132800,80201140,10020,10020,10020,10020,1
20230802,132700,80191120,9990,9990,9990,9990,0
20230802,132600,80191120,9990,9990,9990,9990,4
20230802,132500,80151160,10030,10030,10030,10030,0
20230802,132400,80151160,10030,10030,10030,10030,0
20230802,132300,80151160,10030,10030,10030,10030,0
20230802,132200,80151160,10030,10030,10030,10030,0
20230802,132100,80151160,10030,10030,10030,10030,0
20230802,132000,80151160,10030,10030,10030,10030,0
20230802,131900,80151160,10030,10030,10030,10030,0
20230802,131800,80151160,10030,10030,10030,10030,0
20230802,131700,80151160,10030,10030,10030,10030,7
20230802,131600,80080950,10050,10050,10050,10050,1
20230802,131500,80070900,10040,10050,10050,10040,15
20230802,131400,79920200,10070,10070,10070,10070,22
20230802,131300,79698660,10070,10070,10070,10070,0
20230802,131200,79698660,10070,10070,10070,10070,0
20230802,131100,79698660,10070,10070,10070,10070,0
20230802,131000,79698660,10070,10070,10070,10070,0
20230802,130900,79698660,10070,10070,10070,10070,0
20230802,130800,79698660,10070,10070,10070,10070,0
20230802,130700,79698660,10070,10070,10070,10070,0
20230802,130600,79698660,10070,10070,10070,10070,0
20230802,130500,79698660,10070,10070,10070,10070,0
20230802,130400,79698660,10070,10070,10070,10070,0
20230802,130300,79698660,10070,10070,10070,10070,0
20230802,130200,79698660,10070,10070,10070,10070,1
20230802,130100,79688590,10070,10070,10070,10070,0
20230802,130000,79688590,10070,10070,10070,10070,0
20230802,125900,79688590,10070,10070,10070,10070,0
20230802,125800,79688590,10070,10070,10070,10070,0
20230802,125700,79688590,10070,10070,10070,10070,0
20230802,125600,79688590,10070,10070,10070,10070,0
20230802,125500,79688590,10070,10070,10070,10070,0
20230802,125400,79688590,10070,10070,10070,10070,0
20230802,125300,79688590,10070,10070,10070,10070,0
20230802,125200,79688590,10070,10070,10070,10070,0
20230802,125100,79688590,10070,10070,10070,10070,0
20230802,125000,79688590,10070,10070,10070,10070,0
20230802,124900,79688590,10070,10070,10070,10070,0
20230802,124800,79688590,10070,10070,10070,10070,0
20230802,124700,79688590,10070,10070,10070,10070,0
20230802,124600,79688590,10070,10070,10070,10070,0
20230802,124500,79688590,10070,10070,10070,10070,0
20230802,124400,79688590,10070,10070,10070,10070,0
20230802,124300,79688590,10070,10070,10070,10070,1
20230802,124200,79678520,10070,10070,10070,10070,0
20230802,124100,79678520,10070,10070,10070,10070,0
20230802,124000,79678520,10070,10070,10070,10070,0
20230802,123900,79678520,10070,10070,10070,10070,0
20230802,123800,79678520,10070,10070,10070,10070,0
20230802,123700,79678520,10070,10070,10070,10070,0
20230802,123600,79678520,10070,10070,10070,10070,0
20230802,123500,79678520,10070,10070,10070,10070,0
20230802,123400,79678520,10070,10070,10070,10070,0
20230802,123300,79678520,10070,10070,10070,10070,0
20230802,123200,79678520,10070,10070,10070,10070,0
20230802,123100,79678520,10070,10070,10070,10070,0
20230802,123000,79678520,10070,10070,10070,10070,2
20230802,122900,79658380,10070,10070,10070,10070,0
20230802,122800,79658380,10070,10070,10070,10070,0
20230802,122700,79658380,10070,10070,10070,10070,0
20230802,122600,79658380,10070,10070,10070,10070,100
20230802,122500,78651380,10070,10070,10070,10070,0
20230802,122400,78651380,10070,10070,10070,10070,0
20230802,122300,78651380,10070,10070,10070,10070,0
20230802,122200,78651380,10070,10070,10070,10070,0
20230802,122100,78651380,10070,10070,10070,10070,0
20230802,122000,78651380,10070,10070,10070,10070,0
20230802,121900,78651380,10070,10070,10070,10070,0
20230802,121800,78651380,10070,10070,10070,10070,0
20230802,121700,78651380,10070,10070,10070,10070,0
20230802,121600,78651380,10070,10070,10070,10070,0
20230802,121500,78651380,10070,10060,10070,10060,100
20230802,121400,77644950,10060,10060,10060,10060,0
20230802,121300,77644950,10060,10060,10060,10060,0
20230802,121200,77644950,10060,10010,10060,10010,15
20230802,121100,77494650,10010,10010,10010,10010,70
20230802,121000,76793950,10010,10010,10010,10010,100
20230802,120900,75792950,10010,10010,10010,10010,200
20230802,120800,73790950,10010,10010,10010,10010,45
20230802,120700,73340500,10010,10000,10010,10000,105
20230802,120600,72290480,10000,10000,10000,10000,0
20230802,120500,72290480,10000,10000,10000,10000,100
20230802,120400,71290480,10010,10010,10010,10010,0
20230802,120300,71290480,10010,10010,10010,10010,0
20230802,120200,71290480,10010,9990,10010,9990,134
20230802,120100,69951700,9990,9990,9990,9990,0
20230802,120000,69951700,9990,9990,9990,9990,0
20230802,115900,69951700,9990,9990,9990,9990,0
20230802,115800,69951700,9990,9990,9990,9990,3
20230802,115700,69921730,9990,10010,10010,9990,55
20230802,115600,69371980,10010,10010,10010,10010,0
20230802,115500,69371980,10010,10010,10010,10010,0
20230802,115400,69371980,10010,10010,10010,10010,0
20230802,115300,69371980,10010,10010,10010,10010,100
20230802,115200,68370980,10010,10010,10010,10010,0
20230802,115100,68370980,10010,10010,10010,10010,0
20230802,115000,68370980,10010,10010,10010,10010,0
20230802,114900,68370980,10010,10010,10010,10010,0
20230802,114800,68370980,10010,10010,10010,10010,2
20230802,114700,68350960,10010,10010,10010,10010,0
20230802,114600,68350960,10010,10010,10010,10010,671
20230802,114500,61634250,9990,9990,9990,9990,0
20230802,114400,61634250,9990,9990,9990,9990,3
20230802,114300,61604280,10000,9990,10000,9980,17
20230802,114200,61434340,10010,10010,10010,10010,50
20230802,114100,60933840,10010,10010,10010,10010,50
20230802,114000,60433340,10010,10010,10010,10010,100
20230802,113900,59432340,10010,10000,10010,10000,10
20230802,113800,59332320,10010,9990,10010,9990,50
20230802,113700,58831840,10010,10000,10010,10000,40
20230802,113600,58431500,10010,10010,10010,10010,165
20230802,113500,56779850,10010,10010,10010,10010,0
20230802,113400,56779850,10010,10010,10010,10010,0
20230802,113300,56779850,10010,10010,10010,10010,0
20230802,113200,56779850,10010,10010,10010,10010,1
20230802,113100,56769840,10000,10000,10000,10000,24
20230802,113000,56529840,9960,10000,10010,9960,651
20230802,112900,50026250,10000,10000,10000,10000,0
20230802,112800,50026250,10000,10000,10000,10000,0
20230802,112700,50026250,10000,10000,10000,10000,13
20230802,112600,49896250,10000,10070,10070,10000,394
20230802,112500,45948620,10070,10070,10070,10070,0
20230802,112400,45948620,10070,10070,10070,10070,0
20230802,112300,45948620,10070,10070,10070,10070,0
20230802,112200,45948620,10070,10070,10070,10070,0
20230802,112100,45948620,10070,10070,10070,10070,0
20230802,112000,45948620,10070,10070,10070,10070,0
20230802,111900,45948620,10070,10070,10070,10070,0
20230802,111800,45948620,10070,10070,10070,10070,0
20230802,111700,45948620,10070,10070,10070,10070,0
20230802,111600,45948620,10070,10070,10070,10070,0
20230802,111500,45948620,10070,10030,10070,10020,275
20230802,111400,43192820,10030,10030,10030,10030,0
20230802,111300,43192820,10030,10070,10070,10030,4
20230802,111200,43152620,10070,10070,10070,10070,0
20230802,111100,43152620,10070,10070,10070,10070,0
20230802,111000,43152620,10070,10070,10070,10070,1
20230802,110900,43142550,10070,10070,10070,10070,0
20230802,110800,43142550,10070,10070,10070,10070,4
20230802,110700,43102270,10030,10040,10040,10030,200
20230802,110600,41096170,10070,10050,10070,10050,292
20230802,110500,38156540,10020,10020,10020,10020,0
20230802,110400,38156540,10020,10020,10020,10020,0
20230802,110300,38156540,10020,10060,10060,10020,101
20230802,110200,37144220,10020,10020,10020,10020,325
20230802,110100,33887720,10020,10020,10020,10020,18
20230802,110000,33707360,10010,10020,10020,10010,55
20230802,105900,33156420,10020,10020,10020,10020,5
20230802,105800,33106320,10020,10020,10020,10020,1
20230802,105700,33096300,10010,10010,10010,10010,0
20230802,105600,33096300,10010,10010,10010,10010,0
20230802,105500,33096300,10010,10010,10010,10010,0
20230802,105400,33096300,10010,10010,10010,10010,0
20230802,105300,33096300,10010,10010,10010,10010,0
20230802,105200,33096300,10010,10010,10010,10010,0
20230802,105100,33096300,10010,10010,10010,10010,0
20230802,105000,33096300,10010,10030,10030,10010,134
20230802,104900,31753820,10060,10060,10060,10060,1
20230802,104800,31743760,10020,10020,10020,10020,25
20230802,104700,31493260,10060,10060,10060,10060,0
20230802,104600,31493260,10060,10060,10060,10060,0
20230802,104500,31493260,10060,10060,10060,10060,0
20230802,104400,31493260,10060,10060,10060,10060,0
20230802,104300,31493260,10060,10060,10060,10060,100
20230802,104200,30487260,10070,10070,10070,10070,0
20230802,104100,30487260,10070,10070,10070,10070,0
20230802,104000,30487260,10070,10070,10070,10070,0
20230802,103900,30487260,10070,10070,10070,10070,0
20230802,103800,30487260,10070,10070,10070,10070,0
20230802,103700,30487260,10070,10070,10070,10070,0
20230802,103600,30487260,10070,10070,10070,10070,0
20230802,103500,30487260,10070,10070,10070,10070,0
20230802,103400,30487260,10070,10070,10070,10070,0
20230802,103300,30487260,10070,10070,10070,10070,0
20230802,103200,30487260,10070,10070,10070,10070,0
20230802,103100,30487260,10070,10070,10070,10070,0
20230802,103000,30487260,10070,10070,10070,10070,0
20230802,102900,30487260,10070,10070,10070,10070,0
20230802,102800,30487260,10070,10070,10070,10070,0
20230802,102700,30487260,10070,10070,10070,10070,0
20230802,102600,30487260,10070,10070,10070,10070,0
20230802,102500,30487260,10070,10070,10070,10070,1
20230802,102400,30477190,10090,10090,10090,10090,0
20230802,102300,30477190,10090,10090,10090,10090,0
20230802,102200,30477190,10090,10090,10090,10090,0
20230802,102100,30477190,10090,10090,10090,10090,1
20230802,102000,30467100,10000,10000,10000,10000,0
20230802,101900,30467100,10000,10080,10080,9990,762
20230802,101800,22830490,10090,10090,10090,10090,0
20230802,101700,22830490,10090,10090,10090,10090,0
20230802,101600,22830490,10090,10090,10090,10090,0
20230802,101500,22830490,10090,10090,10090,10090,0
20230802,101400,22830490,10090,10090,10090,10090,0
20230802,101300,22830490,10090,10090,10090,10090,0
20230802,101200,22830490,10090,10090,10090,10090,30
20230802,101100,22527790,10090,10090,10090,10090,0
20230802,101000,22527790,10090,10090,10090,10090,0
20230802,100900,22527790,10090,10090,10090,10090,0
20230802,100800,22527790,10090,10090,10090,10090,0
20230802,100700,22527790,10090,10090,10090,10090,0
20230802,100600,22527790,10090,10090,10090,10090,0
20230802,100500,22527790,10090,10090,10090,10090,700
20230802,100400,15464790,10090,10090,10090,10090,0
20230802,100300,15464790,10090,10090,10090,10090,0
20230802,100200,15464790,10090,10090,10090,10090,0
20230802,100100,15464790,10090,10090,10090,10090,0
20230802,100000,15464790,10090,10090,10090,10090,2
20230802,095900,15444610,10090,10090,10090,10090,0
20230802,095800,15444610,10090,10090,10090,10090,0
20230802,095700,15444610,10090,10090,10090,10090,0
20230802,095600,15444610,10090,10090,10090,10090,0
20230802,095500,15444610,10090,10090,10090,10090,0
20230802,095400,15444610,10090,10090,10090,10090,0
20230802,095300,15444610,10090,10090,10090,10090,0
20230802,095200,15444610,10090,10090,10090,10090,0
20230802,095100,15444610,10090,10090,10090,10090,1
20230802,095000,15434520,10080,10080,10080,10080,0
20230802,094900,15434520,10080,10090,10090,10080,7
20230802,094800,15363950,10080,10080,10080,10080,0
20230802,094700,15363950,10080,10080,10080,10080,2
20230802,094600,15343790,10090,10090,10090,10090,0
20230802,094500,15343790,10090,10090,10090,10090,0
20230802,094400,15343790,10090,10090,10090,10090,0
20230802,094300,15343790,10090,10090,10090,10090,31
20230802,094200,15031000,10080,10080,10080,10080,0
20230802,094100,15031000,10080,10080,10080,10080,0
20230802,094000,15031000,10080,10090,10090,10080,112
20230802,093900,13901010,10100,10100,10100,10100,15
20230802,093800,13749510,10100,10100,10100,10100,0
20230802,093700,13749510,10100,10100,10100,10100,1
20230802,093600,13739410,10090,10100,10100,10090,101
20230802,093500,12720310,10080,10080,10080,10080,1
20230802,093400,12710230,10100,10100,10100,10100,0
20230802,093300,12710230,10100,10100,10100,10100,1
20230802,093200,12700130,10100,10090,10100,10080,101
20230802,093100,11681970,10100,10100,10100,10100,0
20230802,093000,11681970,10100,10100,10100,10100,0
20230802,092900,11681970,10100,10100,10100,10100,0
20230802,092800,11681970,10100,10100,10100,10100,0
20230802,092700,11681970,10100,10100,10100,10100,0
20230802,092600,11681970,10100,10070,10100,10070,10
20230802,092500,11581240,10090,10090,10090,10070,44
20230802,092400,11137450,10100,10100,10100,10100,0
20230802,092300,11137450,10100,10100,10100,10100,0
20230802,092200,11137450,10100,10100,10100,10100,0
20230802,092100,11137450,10100,10100,10100,10100,0
20230802,092000,11137450,10100,10100,10100,10100,0
20230802,091900,11137450,10100,10100,10100,10100,4
20230802,091800,11097050,10090,10090,10090,10090,81
20230802,091700,10279760,10090,10090,10090,10090,100
20230802,091600,9270760,10090,10090,10090,10090,100
20230802,091500,8261760,10090,10090,10090,10090,0
20230802,091400,8261760,10090,10090,10090,10090,150
20230802,091300,6748260,10090,10060,10090,10060,11
20230802,091200,6637570,10060,10060,10060,10060,200
20230802,091100,4625570,10090,10090,10090,10090,0
20230802,091000,4625570,10090,10060,10090,10060,2
20230802,090900,4605420,10090,10090,10090,10090,0
20230802,090800,4605420,10090,10090,10090,10090,0
20230802,090700,4605420,10090,10080,10090,10080,62
20230802,090600,3980450,10080,10080,10080,10080,13
20230802,090500,3849410,10080,10130,10130,10080,102
20230802,090400,2816250,10130,10070,10130,10070,102
20230802,090300,1789050,10130,10120,10130,10120,21
20230802,090200,1576520,10070,10050,10140,10050,36
20230802,090100,1213120,10080,10060,10080,10060,29
20230802,090000,920990,10090,10000,10090,10000,92