KissMeData/225530/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202100,179622400,5800,5800,5800,5800,12
20230802,202000,179622400,5800,5800,5800,5800,0
20230802,201900,179622400,5800,5800,5800,5800,0
20230802,201800,179622400,5800,5800,5800,5800,0
20230802,201700,179622400,5800,5800,5800,5800,0
20230802,201600,179622400,5800,5800,5800,5800,0
20230802,201500,179622400,5800,5800,5800,5800,0
20230802,201400,179622400,5800,5800,5800,5800,0
20230802,201300,179622400,5800,5800,5800,5800,0
20230802,201200,179622400,5800,5800,5800,5800,0
20230802,201100,179622400,5800,5800,5800,5800,0
20230802,201000,179622400,5800,5800,5800,5800,0
20230802,200900,179622400,5800,5800,5800,5800,0
20230802,200800,179622400,5800,5800,5800,5800,0
20230802,200700,179622400,5800,5800,5800,5800,0
20230802,200600,179622400,5800,5800,5800,5800,0
20230802,200500,179622400,5800,5800,5800,5800,0
20230802,200400,179622400,5800,5800,5800,5800,0
20230802,200300,179622400,5800,5800,5800,5800,0
20230802,200200,179622400,5800,5800,5800,5800,0
20230802,200100,179622400,5800,5800,5800,5800,0
20230802,200000,179622400,5800,5800,5800,5800,0
20230802,195900,179622400,5800,5800,5800,5800,0
20230802,195800,179622400,5800,5800,5800,5800,0
20230802,195700,179622400,5800,5800,5800,5800,0
20230802,195600,179622400,5800,5800,5800,5800,0
20230802,195500,179622400,5800,5800,5800,5800,0
20230802,195400,179622400,5800,5800,5800,5800,0
20230802,195300,179622400,5800,5800,5800,5800,0
20230802,195200,179622400,5800,5800,5800,5800,0
20230802,195100,179622400,5800,5800,5800,5800,12
20230802,195000,179622400,5800,5800,5800,5800,0
20230802,194900,179622400,5800,5800,5800,5800,0
20230802,194800,179622400,5800,5800,5800,5800,0
20230802,194700,179622400,5800,5800,5800,5800,0
20230802,194600,179622400,5800,5800,5800,5800,0
20230802,194500,179622400,5800,5800,5800,5800,0
20230802,194400,179622400,5800,5800,5800,5800,0
20230802,194300,179622400,5800,5800,5800,5800,0
20230802,194200,179622400,5800,5800,5800,5800,0
20230802,194100,179622400,5800,5800,5800,5800,0
20230802,194000,179622400,5800,5800,5800,5800,0
20230802,193900,179622400,5800,5800,5800,5800,0
20230802,193800,179622400,5800,5800,5800,5800,0
20230802,193700,179622400,5800,5800,5800,5800,0
20230802,193600,179622400,5800,5800,5800,5800,0
20230802,193500,179622400,5800,5800,5800,5800,0
20230802,193400,179622400,5800,5800,5800,5800,0
20230802,193300,179622400,5800,5800,5800,5800,0
20230802,193200,179622400,5800,5800,5800,5800,0
20230802,193100,179622400,5800,5800,5800,5800,0
20230802,193000,179622400,5800,5800,5800,5800,0
20230802,192900,179622400,5800,5800,5800,5800,0
20230802,192800,179622400,5800,5800,5800,5800,0
20230802,192700,179622400,5800,5800,5800,5800,0
20230802,192600,179622400,5800,5800,5800,5800,0
20230802,192500,179622400,5800,5800,5800,5800,0
20230802,192400,179622400,5800,5800,5800,5800,0
20230802,192300,179622400,5800,5800,5800,5800,0
20230802,192200,179622400,5800,5800,5800,5800,0
20230802,192100,179622400,5800,5800,5800,5800,12
20230802,192000,179622400,5800,5800,5800,5800,0
20230802,191900,179622400,5800,5800,5800,5800,0
20230802,191800,179622400,5800,5800,5800,5800,0
20230802,191700,179622400,5800,5800,5800,5800,0
20230802,191600,179622400,5800,5800,5800,5800,0
20230802,191500,179622400,5800,5800,5800,5800,0
20230802,191400,179622400,5800,5800,5800,5800,0
20230802,191300,179622400,5800,5800,5800,5800,0
20230802,191200,179622400,5800,5800,5800,5800,0
20230802,191100,179622400,5800,5800,5800,5800,0
20230802,191000,179622400,5800,5800,5800,5800,0
20230802,190900,179622400,5800,5800,5800,5800,0
20230802,190800,179622400,5800,5800,5800,5800,0
20230802,190700,179622400,5800,5800,5800,5800,0
20230802,190600,179622400,5800,5800,5800,5800,0
20230802,190500,179622400,5800,5800,5800,5800,0
20230802,190400,179622400,5800,5800,5800,5800,0
20230802,190300,179622400,5800,5800,5800,5800,0
20230802,190200,179622400,5800,5800,5800,5800,0
20230802,190100,179622400,5800,5800,5800,5800,0
20230802,190000,179622400,5800,5800,5800,5800,0
20230802,185900,179622400,5800,5800,5800,5800,0
20230802,185800,179622400,5800,5800,5800,5800,0
20230802,185700,179622400,5800,5800,5800,5800,0
20230802,185600,179622400,5800,5800,5800,5800,0
20230802,185500,179622400,5800,5800,5800,5800,0
20230802,185400,179622400,5800,5800,5800,5800,0
20230802,185300,179622400,5800,5800,5800,5800,0
20230802,185200,179622400,5800,5800,5800,5800,0
20230802,185100,179622400,5800,5800,5800,5800,12
20230802,185000,179622400,5800,5800,5800,5800,0
20230802,184900,179622400,5800,5800,5800,5800,0
20230802,184800,179622400,5800,5800,5800,5800,0
20230802,184700,179622400,5800,5800,5800,5800,0
20230802,184600,179622400,5800,5800,5800,5800,0
20230802,184500,179622400,5800,5800,5800,5800,0
20230802,184400,179622400,5800,5800,5800,5800,0
20230802,184300,179622400,5800,5800,5800,5800,0
20230802,184200,179622400,5800,5800,5800,5800,0
20230802,184100,179622400,5800,5800,5800,5800,0
20230802,184000,179622400,5800,5800,5800,5800,0
20230802,183900,179622400,5800,5800,5800,5800,0
20230802,183800,179622400,5800,5800,5800,5800,0
20230802,183700,179622400,5800,5800,5800,5800,0
20230802,183600,179622400,5800,5800,5800,5800,0
20230802,183500,179622400,5800,5800,5800,5800,0
20230802,183400,179622400,5800,5800,5800,5800,0
20230802,183300,179622400,5800,5800,5800,5800,0
20230802,183200,179622400,5800,5800,5800,5800,0
20230802,183100,179622400,5800,5800,5800,5800,0
20230802,183000,179622400,5800,5800,5800,5800,0
20230802,182900,179622400,5800,5800,5800,5800,0
20230802,182800,179622400,5800,5800,5800,5800,0
20230802,182700,179622400,5800,5800,5800,5800,0
20230802,182600,179622400,5800,5800,5800,5800,0
20230802,182500,179622400,5800,5800,5800,5800,0
20230802,182400,179622400,5800,5800,5800,5800,0
20230802,182300,179622400,5800,5800,5800,5800,0
20230802,182200,179622400,5800,5800,5800,5800,0
20230802,182100,179622400,5800,5800,5800,5800,12
20230802,182000,179622400,5800,5800,5800,5800,0
20230802,181900,179622400,5800,5800,5800,5800,0
20230802,181800,179622400,5800,5800,5800,5800,0
20230802,181700,179622400,5800,5800,5800,5800,0
20230802,181600,179622400,5800,5800,5800,5800,0
20230802,181500,179622400,5800,5800,5800,5800,0
20230802,181400,179622400,5800,5800,5800,5800,0
20230802,181300,179622400,5800,5800,5800,5800,0
20230802,181200,179622400,5800,5800,5800,5800,0
20230802,181100,179622400,5800,5800,5800,5800,0
20230802,181000,179622400,5800,5800,5800,5800,0
20230802,180900,179622400,5800,5800,5800,5800,0
20230802,180800,179622400,5800,5800,5800,5800,0
20230802,180700,179622400,5800,5800,5800,5800,0
20230802,180600,179622400,5800,5800,5800,5800,0
20230802,180500,179622400,5800,5800,5800,5800,0
20230802,180400,179622400,5800,5800,5800,5800,0
20230802,180300,179622400,5800,5800,5800,5800,0
20230802,180200,179622400,5800,5800,5800,5800,0
20230802,180100,179622400,5800,5800,5800,5800,0
20230802,180000,179622400,5800,5800,5800,5800,0
20230802,175900,179622400,5800,5800,5800,5800,0
20230802,175800,179622400,5800,5800,5800,5800,0
20230802,175700,179622400,5800,5800,5800,5800,0
20230802,175600,179622400,5800,5800,5800,5800,0
20230802,175500,179622400,5800,5800,5800,5800,0
20230802,175400,179622400,5800,5800,5800,5800,0
20230802,175300,179622400,5800,5800,5800,5800,0
20230802,175200,179622400,5800,5800,5800,5800,0
20230802,175100,179622400,5800,5800,5800,5800,12
20230802,175000,179622400,5800,5800,5800,5800,0
20230802,174900,179622400,5800,5800,5800,5800,0
20230802,174800,179622400,5800,5800,5800,5800,0
20230802,174700,179622400,5800,5800,5800,5800,0
20230802,174600,179622400,5800,5800,5800,5800,0
20230802,174500,179622400,5800,5800,5800,5800,0
20230802,174400,179622400,5800,5800,5800,5800,0
20230802,174300,179622400,5800,5800,5800,5800,0
20230802,174200,179622400,5800,5800,5800,5800,0
20230802,174100,179622400,5800,5800,5800,5800,0
20230802,174000,179622400,5800,5800,5800,5800,0
20230802,173900,179622400,5800,5800,5800,5800,0
20230802,173800,179622400,5800,5800,5800,5800,0
20230802,173700,179622400,5800,5800,5800,5800,0
20230802,173600,179622400,5800,5800,5800,5800,0
20230802,173500,179622400,5800,5800,5800,5800,0
20230802,173400,179622400,5800,5800,5800,5800,0
20230802,173300,179622400,5800,5800,5800,5800,0
20230802,173200,179622400,5800,5800,5800,5800,0
20230802,173100,179622400,5800,5800,5800,5800,0
20230802,173000,179622400,5800,5800,5800,5800,0
20230802,172900,179622400,5800,5800,5800,5800,0
20230802,172800,179622400,5800,5800,5800,5800,0
20230802,172700,179622400,5800,5800,5800,5800,0
20230802,172600,179622400,5800,5800,5800,5800,0
20230802,172500,179622400,5800,5800,5800,5800,0
20230802,172400,179622400,5800,5800,5800,5800,0
20230802,172300,179622400,5800,5800,5800,5800,0
20230802,172200,179622400,5800,5800,5800,5800,0
20230802,172100,179622400,5800,5800,5800,5800,12
20230802,172000,179622400,5800,5800,5800,5800,0
20230802,171900,179622400,5800,5800,5800,5800,0
20230802,171800,179622400,5800,5800,5800,5800,0
20230802,171700,179622400,5800,5800,5800,5800,0
20230802,171600,179622400,5800,5800,5800,5800,0
20230802,171500,179622400,5800,5800,5800,5800,0
20230802,171400,179622400,5800,5800,5800,5800,0
20230802,171300,179622400,5800,5800,5800,5800,0
20230802,171200,179622400,5800,5800,5800,5800,0
20230802,171100,179622400,5800,5800,5800,5800,0
20230802,171000,179622400,5800,5800,5800,5800,0
20230802,170900,179622400,5800,5800,5800,5800,0
20230802,170800,179622400,5800,5800,5800,5800,0
20230802,170700,179622400,5800,5800,5800,5800,0
20230802,170600,179622400,5800,5800,5800,5800,0
20230802,170500,179622400,5800,5800,5800,5800,0
20230802,170400,179622400,5800,5800,5800,5800,0
20230802,170300,179622400,5800,5800,5800,5800,0
20230802,170200,179622400,5800,5800,5800,5800,0
20230802,170100,179622400,5800,5800,5800,5800,0
20230802,170000,179622400,5800,5800,5800,5800,0
20230802,165900,179622400,5800,5800,5800,5800,0
20230802,165800,179622400,5800,5800,5800,5800,0
20230802,165700,179622400,5800,5800,5800,5800,0
20230802,165600,179622400,5800,5800,5800,5800,0
20230802,165500,179622400,5800,5800,5800,5800,0
20230802,165400,179622400,5800,5800,5800,5800,0
20230802,165300,179622400,5800,5800,5800,5800,0
20230802,165200,179622400,5800,5800,5800,5800,0
20230802,165100,179622400,5800,5800,5800,5800,12
20230802,165000,179622400,5800,5800,5800,5800,0
20230802,164900,179622400,5800,5800,5800,5800,0
20230802,164800,179622400,5800,5800,5800,5800,0
20230802,164700,179622400,5800,5800,5800,5800,0
20230802,164600,179622400,5800,5800,5800,5800,0
20230802,164500,179622400,5800,5800,5800,5800,0
20230802,164400,179622400,5800,5800,5800,5800,0
20230802,164300,179622400,5800,5800,5800,5800,0
20230802,164200,179622400,5800,5800,5800,5800,0
20230802,164100,179622400,5800,5800,5800,5800,0
20230802,164000,179622400,5800,5800,5800,5800,0
20230802,163900,179622400,5800,5800,5800,5800,0
20230802,163800,179622400,5800,5800,5800,5800,0
20230802,163700,179622400,5800,5800,5800,5800,0
20230802,163600,179622400,5800,5800,5800,5800,0
20230802,163500,179622400,5800,5800,5800,5800,0
20230802,163400,179622400,5800,5800,5800,5800,0
20230802,163300,179622400,5800,5800,5800,5800,0
20230802,163200,179622400,5800,5800,5800,5800,0
20230802,163100,179622400,5800,5800,5800,5800,0
20230802,163000,179622400,5800,5800,5800,5800,0
20230802,162900,179622400,5800,5800,5800,5800,0
20230802,162800,179622400,5800,5800,5800,5800,0
20230802,162700,179622400,5800,5800,5800,5800,0
20230802,162600,179622400,5800,5800,5800,5800,0
20230802,162500,179622400,5800,5800,5800,5800,0
20230802,162400,179622400,5800,5800,5800,5800,0
20230802,162300,179622400,5800,5800,5800,5800,0
20230802,162200,179622400,5800,5800,5800,5800,0
20230802,162100,179622400,5800,5800,5800,5800,12
20230802,162000,179622400,5800,5800,5800,5800,0
20230802,161900,179622400,5800,5800,5800,5800,0
20230802,161800,179622400,5800,5800,5800,5800,0
20230802,161700,179622400,5800,5800,5800,5800,0
20230802,161600,179622400,5800,5800,5800,5800,0
20230802,161500,179622400,5800,5800,5800,5800,0
20230802,161400,179622400,5800,5800,5800,5800,0
20230802,161300,179622400,5800,5800,5800,5800,0
20230802,161200,179622400,5800,5800,5800,5800,0
20230802,161100,179622400,5800,5800,5800,5800,0
20230802,161000,179622400,5800,5800,5800,5800,0
20230802,160900,179622400,5800,5800,5800,5800,0
20230802,160800,179622400,5800,5800,5800,5800,0
20230802,160700,179622400,5800,5800,5800,5800,0
20230802,160600,179622400,5800,5800,5800,5800,0
20230802,160500,179622400,5800,5800,5800,5800,0
20230802,160400,179622400,5800,5800,5800,5800,0
20230802,160300,179622400,5800,5800,5800,5800,0
20230802,160200,179622400,5800,5800,5800,5800,0
20230802,160100,179622400,5800,5800,5800,5800,0
20230802,160000,179622400,5800,5800,5800,5800,0
20230802,155900,179622400,5800,5800,5800,5800,0
20230802,155800,179622400,5800,5800,5800,5800,0
20230802,155700,179622400,5800,5800,5800,5800,0
20230802,155600,179622400,5800,5800,5800,5800,0
20230802,155500,179622400,5800,5800,5800,5800,0
20230802,155400,179622400,5800,5800,5800,5800,0
20230802,155300,179622400,5800,5800,5800,5800,0
20230802,155200,179622400,5800,5800,5800,5800,0
20230802,155100,179622400,5800,5800,5800,5800,12
20230802,155000,179622400,5800,5800,5800,5800,0
20230802,154900,179622400,5800,5800,5800,5800,0
20230802,154800,179622400,5800,5800,5800,5800,0
20230802,154700,179622400,5800,5800,5800,5800,0
20230802,154600,179622400,5800,5800,5800,5800,0
20230802,154500,179622400,5800,5800,5800,5800,0
20230802,154400,179622400,5800,5800,5800,5800,0
20230802,154300,179622400,5800,5800,5800,5800,0
20230802,154200,179622400,5800,5800,5800,5800,0
20230802,154100,179622400,5800,5800,5800,5800,0
20230802,154000,179622400,5800,5800,5800,5800,0
20230802,153900,179622400,5800,5800,5800,5800,0
20230802,153800,179622400,5800,5800,5800,5800,0
20230802,153700,179622400,5800,5800,5800,5800,0
20230802,153600,179622400,5800,5800,5800,5800,0
20230802,153500,179622400,5800,5800,5800,5800,0
20230802,153400,179622400,5800,5800,5800,5800,0
20230802,153300,179622400,5800,5800,5800,5800,0
20230802,153200,179622400,5800,5800,5800,5800,0
20230802,153100,179622400,5800,5800,5800,5800,0
20230802,153000,179622400,5800,5800,5800,5800,12
20230802,152900,179552800,5800,5800,5800,5800,0
20230802,152800,179552800,5800,5800,5800,5800,0
20230802,152700,179552800,5800,5800,5800,5800,0
20230802,152600,179552800,5800,5800,5800,5800,0
20230802,152500,179552800,5800,5800,5800,5800,0
20230802,152400,179552800,5800,5800,5800,5800,0
20230802,152300,179552800,5800,5800,5800,5800,0
20230802,152200,179552800,5800,5800,5800,5800,0
20230802,152100,179552800,5800,5800,5800,5800,0
20230802,152000,179552800,5800,5800,5800,5800,0
20230802,151900,179552800,5800,5800,5800,5800,1
20230802,151800,179547000,5770,5770,5770,5770,294
20230802,151700,177850620,5790,5790,5790,5790,17
20230802,151600,177752190,5790,5790,5790,5790,0
20230802,151500,177752190,5790,5790,5790,5790,1
20230802,151400,177746400,5790,5780,5790,5760,859
20230802,151300,172791560,5790,5790,5790,5790,10
20230802,151200,172733660,5790,5790,5790,5790,5
20230802,151100,172704710,5810,5810,5810,5810,0
20230802,151000,172704710,5810,5810,5810,5810,0
20230802,150900,172704710,5810,5810,5810,5810,0
20230802,150800,172704710,5810,5810,5810,5810,0
20230802,150700,172704710,5810,5810,5810,5810,19
20230802,150600,172594320,5810,5810,5810,5810,0
20230802,150500,172594320,5810,5810,5810,5810,0
20230802,150400,172594320,5810,5810,5810,5810,0
20230802,150300,172594320,5810,5810,5810,5810,0
20230802,150200,172594320,5810,5810,5810,5810,20
20230802,150100,172478120,5810,5810,5810,5810,0
20230802,150000,172478120,5810,5810,5810,5810,1
20230802,145900,172472310,5800,5800,5800,5800,2
20230802,145800,172460710,5810,5800,5810,5800,4
20230802,145700,172437480,5810,5810,5810,5810,0
20230802,145600,172437480,5810,5810,5810,5810,0
20230802,145500,172437480,5810,5800,5810,5780,280
20230802,145400,170819030,5780,5790,5790,5770,15553
20230802,145300,80908370,5820,5800,5820,5800,565
20230802,145200,77631350,5830,5830,5830,5830,0
20230802,145100,77631350,5830,5830,5830,5830,0
20230802,145000,77631350,5830,5830,5830,5830,0
20230802,144900,77631350,5830,5820,5830,5820,56
20230802,144800,77305420,5830,5830,5830,5830,0
20230802,144700,77305420,5830,5830,5830,5830,0
20230802,144600,77305420,5830,5830,5830,5830,0
20230802,144500,77305420,5830,5830,5830,5830,0
20230802,144400,77305420,5830,5830,5830,5830,0
20230802,144300,77305420,5830,5830,5830,5830,0
20230802,144200,77305420,5830,5830,5830,5830,0
20230802,144100,77305420,5830,5830,5830,5830,0
20230802,144000,77305420,5830,5830,5830,5830,0
20230802,143900,77305420,5830,5830,5830,5830,0
20230802,143800,77305420,5830,5830,5830,5830,0
20230802,143700,77305420,5830,5820,5830,5820,2
20230802,143600,77293770,5820,5820,5820,5820,1
20230802,143500,77287950,5810,5810,5810,5810,0
20230802,143400,77287950,5810,5810,5810,5810,0
20230802,143300,77287950,5810,5810,5810,5810,0
20230802,143200,77287950,5810,5810,5810,5810,0
20230802,143100,77287950,5810,5810,5810,5810,0
20230802,143000,77287950,5810,5810,5810,5810,0
20230802,142900,77287950,5810,5810,5810,5810,0
20230802,142800,77287950,5810,5810,5810,5810,0
20230802,142700,77287950,5810,5810,5810,5810,0
20230802,142600,77287950,5810,5810,5810,5810,0
20230802,142500,77287950,5810,5810,5810,5810,10
20230802,142400,77229850,5810,5810,5810,5810,0
20230802,142300,77229850,5810,5810,5810,5810,0
20230802,142200,77229850,5810,5810,5810,5810,0
20230802,142100,77229850,5810,5810,5810,5810,0
20230802,142000,77229850,5810,5810,5810,5810,0
20230802,141900,77229850,5810,5810,5810,5810,0
20230802,141800,77229850,5810,5810,5810,5810,0
20230802,141700,77229850,5810,5810,5810,5810,0
20230802,141600,77229850,5810,5810,5810,5810,0
20230802,141500,77229850,5810,5810,5810,5810,0
20230802,141400,77229850,5810,5810,5810,5810,0
20230802,141300,77229850,5810,5810,5810,5810,0
20230802,141200,77229850,5810,5810,5810,5810,0
20230802,141100,77229850,5810,5810,5810,5810,0
20230802,141000,77229850,5810,5810,5810,5810,0
20230802,140900,77229850,5810,5810,5810,5810,0
20230802,140800,77229850,5810,5810,5810,5810,0
20230802,140700,77229850,5810,5810,5810,5810,17
20230802,140600,77131080,5820,5820,5820,5820,0
20230802,140500,77131080,5820,5820,5820,5820,0
20230802,140400,77131080,5820,5820,5820,5820,0
20230802,140300,77131080,5820,5820,5820,5820,0
20230802,140200,77131080,5820,5820,5820,5820,0
20230802,140100,77131080,5820,5820,5820,5820,1
20230802,140000,77125260,5790,5790,5810,5780,245
20230802,135900,75706890,5800,5800,5800,5800,0
20230802,135800,75706890,5800,5800,5800,5800,0
20230802,135700,75706890,5800,5810,5810,5800,147
20230802,135600,74854280,5820,5820,5820,5820,0
20230802,135500,74854280,5820,5820,5820,5820,0
20230802,135400,74854280,5820,5820,5820,5820,0
20230802,135300,74854280,5820,5800,5820,5800,4
20230802,135200,74831050,5790,5790,5790,5790,0
20230802,135100,74831050,5790,5790,5790,5790,0
20230802,135000,74831050,5790,5790,5790,5790,0
20230802,134900,74831050,5790,5800,5800,5790,82
20230802,134800,74356260,5800,5810,5810,5800,87
20230802,134700,73851650,5820,5820,5820,5820,1
20230802,134600,73845830,5820,5820,5820,5820,0
20230802,134500,73845830,5820,5820,5820,5820,0
20230802,134400,73845830,5820,5820,5820,5820,0
20230802,134300,73845830,5820,5820,5820,5820,0
20230802,134200,73845830,5820,5820,5820,5820,1
20230802,134100,73840010,5780,5780,5780,5780,0
20230802,134000,73840010,5780,5780,5780,5780,0
20230802,133900,73840010,5780,5780,5780,5780,180
20230802,133800,72799610,5820,5820,5820,5820,0
20230802,133700,72799610,5820,5820,5820,5820,0
20230802,133600,72799610,5820,5820,5820,5820,0
20230802,133500,72799610,5820,5820,5820,5820,0
20230802,133400,72799610,5820,5820,5820,5820,1
20230802,133300,72793790,5820,5820,5820,5820,1
20230802,133200,72787970,5780,5790,5790,5780,232
20230802,133100,71444710,5800,5800,5800,5800,0
20230802,133000,71444710,5800,5800,5800,5800,0
20230802,132900,71444710,5800,5800,5800,5800,0
20230802,132800,71444710,5800,5800,5800,5800,0
20230802,132700,71444710,5800,5800,5800,5800,0
20230802,132600,71444710,5800,5800,5800,5800,0
20230802,132500,71444710,5800,5800,5800,5800,0
20230802,132400,71444710,5800,5800,5800,5800,0
20230802,132300,71444710,5800,5800,5800,5800,0
20230802,132200,71444710,5800,5800,5800,5800,0
20230802,132100,71444710,5800,5800,5800,5800,0
20230802,132000,71444710,5800,5800,5800,5800,917
20230802,131900,66126110,5820,5820,5820,5820,1
20230802,131800,66120290,5800,5800,5800,5800,0
20230802,131700,66120290,5800,5800,5800,5800,406
20230802,131600,63765490,5830,5830,5830,5830,0
20230802,131500,63765490,5830,5830,5830,5830,0
20230802,131400,63765490,5830,5830,5830,5830,0
20230802,131300,63765490,5830,5830,5830,5830,0
20230802,131200,63765490,5830,5830,5830,5830,0
20230802,131100,63765490,5830,5830,5830,5830,0
20230802,131000,63765490,5830,5830,5830,5830,0
20230802,130900,63765490,5830,5830,5830,5830,1
20230802,130800,63759660,5810,5810,5810,5810,0
20230802,130700,63759660,5810,5810,5810,5810,0
20230802,130600,63759660,5810,5810,5810,5810,0
20230802,130500,63759660,5810,5810,5810,5810,0
20230802,130400,63759660,5810,5810,5810,5810,0
20230802,130300,63759660,5810,5810,5810,5810,0
20230802,130200,63759660,5810,5810,5810,5810,0
20230802,130100,63759660,5810,5810,5810,5810,59
20230802,130000,63416870,5830,5830,5830,5830,0
20230802,125900,63416870,5830,5830,5830,5830,0
20230802,125800,63416870,5830,5830,5830,5830,0
20230802,125700,63416870,5830,5830,5830,5830,0
20230802,125600,63416870,5830,5830,5830,5830,0
20230802,125500,63416870,5830,5830,5830,5830,0
20230802,125400,63416870,5830,5830,5830,5830,0
20230802,125300,63416870,5830,5830,5830,5830,0
20230802,125200,63416870,5830,5830,5830,5830,0
20230802,125100,63416870,5830,5830,5830,5830,0
20230802,125000,63416870,5830,5830,5830,5830,0
20230802,124900,63416870,5830,5830,5830,5830,0
20230802,124800,63416870,5830,5830,5830,5830,50
20230802,124700,63125370,5830,5830,5830,5830,0
20230802,124600,63125370,5830,5830,5830,5830,0
20230802,124500,63125370,5830,5830,5830,5830,0
20230802,124400,63125370,5830,5830,5830,5830,0
20230802,124300,63125370,5830,5830,5830,5830,0
20230802,124200,63125370,5830,5830,5830,5830,1
20230802,124100,63119540,5810,5810,5810,5810,0
20230802,124000,63119540,5810,5810,5810,5810,0
20230802,123900,63119540,5810,5810,5810,5810,0
20230802,123800,63119540,5810,5810,5810,5810,0
20230802,123700,63119540,5810,5810,5810,5810,0
20230802,123600,63119540,5810,5810,5810,5810,200
20230802,123500,61957540,5840,5840,5840,5840,0
20230802,123400,61957540,5840,5840,5840,5840,0
20230802,123300,61957540,5840,5840,5840,5840,0
20230802,123200,61957540,5840,5840,5840,5840,0
20230802,123100,61957540,5840,5840,5840,5840,0
20230802,123000,61957540,5840,5840,5840,5840,0
20230802,122900,61957540,5840,5840,5840,5840,1
20230802,122800,61951700,5810,5810,5810,5810,0
20230802,122700,61951700,5810,5810,5810,5810,0
20230802,122600,61951700,5810,5810,5810,5810,0
20230802,122500,61951700,5810,5810,5810,5810,0
20230802,122400,61951700,5810,5810,5810,5810,38
20230802,122300,61730920,5810,5810,5810,5810,0
20230802,122200,61730920,5810,5810,5810,5810,0
20230802,122100,61730920,5810,5810,5810,5810,0
20230802,122000,61730920,5810,5810,5810,5810,0
20230802,121900,61730920,5810,5810,5810,5810,0
20230802,121800,61730920,5810,5810,5810,5810,0
20230802,121700,61730920,5810,5810,5810,5810,27
20230802,121600,61574050,5810,5810,5810,5810,0
20230802,121500,61574050,5810,5810,5810,5810,10
20230802,121400,61515950,5810,5810,5810,5810,0
20230802,121300,61515950,5810,5810,5810,5810,0
20230802,121200,61515950,5810,5810,5810,5810,6
20230802,121100,61481090,5820,5820,5820,5820,0
20230802,121000,61481090,5820,5820,5820,5820,0
20230802,120900,61481090,5820,5820,5820,5820,0
20230802,120800,61481090,5820,5820,5820,5820,0
20230802,120700,61481090,5820,5820,5820,5820,0
20230802,120600,61481090,5820,5820,5820,5820,0
20230802,120500,61481090,5820,5820,5820,5820,0
20230802,120400,61481090,5820,5820,5820,5820,0
20230802,120300,61481090,5820,5820,5820,5820,0
20230802,120200,61481090,5820,5820,5820,5820,0
20230802,120100,61481090,5820,5820,5820,5820,0
20230802,120000,61481090,5820,5820,5820,5820,0
20230802,115900,61481090,5820,5820,5820,5820,1
20230802,115800,61475270,5800,5800,5800,5800,0
20230802,115700,61475270,5800,5800,5800,5800,2
20230802,115600,61463670,5820,5820,5820,5820,0
20230802,115500,61463670,5820,5820,5820,5820,0
20230802,115400,61463670,5820,5820,5820,5820,0
20230802,115300,61463670,5820,5820,5820,5820,0
20230802,115200,61463670,5820,5820,5820,5820,0
20230802,115100,61463670,5820,5820,5820,5820,0
20230802,115000,61463670,5820,5820,5820,5820,0
20230802,114900,61463670,5820,5820,5820,5820,0
20230802,114800,61463670,5820,5820,5820,5820,0
20230802,114700,61463670,5820,5820,5820,5820,0
20230802,114600,61463670,5820,5820,5820,5820,0
20230802,114500,61463670,5820,5820,5820,5820,0
20230802,114400,61463670,5820,5820,5820,5820,0
20230802,114300,61463670,5820,5820,5820,5820,0
20230802,114200,61463670,5820,5800,5820,5800,209
20230802,114100,60251370,5800,5800,5800,5800,0
20230802,114000,60251370,5800,5800,5800,5800,9
20230802,113900,60199170,5810,5810,5810,5810,1
20230802,113800,60193360,5810,5810,5810,5810,0
20230802,113700,60193360,5810,5810,5810,5810,1
20230802,113600,60187550,5810,5810,5810,5810,746
20230802,113500,55853290,5820,5830,5830,5820,311
20230802,113400,54040270,5810,5830,5830,5810,19
20230802,113300,53929540,5810,5810,5810,5810,0
20230802,113200,53929540,5810,5810,5810,5810,20
20230802,113100,53813340,5830,5830,5830,5830,0
20230802,113000,53813340,5830,5830,5830,5830,0
20230802,112900,53813340,5830,5830,5830,5830,0
20230802,112800,53813340,5830,5830,5830,5830,1
20230802,112700,53807510,5810,5810,5810,5810,0
20230802,112600,53807510,5810,5810,5810,5810,203
20230802,112500,52628080,5820,5830,5830,5820,870
20230802,112400,47564670,5840,5840,5840,5840,0
20230802,112300,47564670,5840,5840,5840,5840,0
20230802,112200,47564670,5840,5840,5840,5840,0
20230802,112100,47564670,5840,5840,5840,5840,3
20230802,112000,47547150,5840,5830,5840,5830,204
20230802,111900,46357810,5840,5840,5840,5840,0
20230802,111800,46357810,5840,5840,5840,5840,0
20230802,111700,46357810,5840,5840,5840,5840,0
20230802,111600,46357810,5840,5840,5840,5840,0
20230802,111500,46357810,5840,5840,5840,5840,0
20230802,111400,46357810,5840,5840,5840,5840,0
20230802,111300,46357810,5840,5840,5840,5840,0
20230802,111200,46357810,5840,5840,5840,5840,0
20230802,111100,46357810,5840,5840,5840,5840,0
20230802,111000,46357810,5840,5840,5840,5840,0
20230802,110900,46357810,5840,5840,5840,5840,0
20230802,110800,46357810,5840,5840,5840,5840,0
20230802,110700,46357810,5840,5840,5840,5840,0
20230802,110600,46357810,5840,5840,5840,5840,0
20230802,110500,46357810,5840,5840,5840,5840,0
20230802,110400,46357810,5840,5840,5840,5840,0
20230802,110300,46357810,5840,5840,5840,5840,0
20230802,110200,46357810,5840,5840,5840,5840,0
20230802,110100,46357810,5840,5840,5840,5840,0
20230802,110000,46357810,5840,5840,5840,5840,0
20230802,105900,46357810,5840,5840,5840,5840,0
20230802,105800,46357810,5840,5840,5840,5840,1
20230802,105700,46351970,5830,5830,5830,5830,295
20230802,105600,44632120,5830,5830,5830,5830,160
20230802,105500,43699320,5830,5830,5830,5830,125
20230802,105400,42970570,5850,5850,5850,5850,0
20230802,105300,42970570,5850,5850,5850,5850,0
20230802,105200,42970570,5850,5850,5850,5850,0
20230802,105100,42970570,5850,5850,5850,5850,9
20230802,105000,42917920,5830,5830,5830,5830,89
20230802,104900,42399050,5860,5860,5860,5860,0
20230802,104800,42399050,5860,5860,5860,5860,0
20230802,104700,42399050,5860,5860,5860,5860,0
20230802,104600,42399050,5860,5860,5860,5860,0
20230802,104500,42399050,5860,5860,5860,5860,0
20230802,104400,42399050,5860,5860,5860,5860,0
20230802,104300,42399050,5860,5860,5860,5860,0
20230802,104200,42399050,5860,5860,5860,5860,0
20230802,104100,42399050,5860,5860,5860,5860,0
20230802,104000,42399050,5860,5830,5860,5830,501
20230802,103900,39474170,5830,5830,5830,5830,0
20230802,103800,39474170,5830,5830,5830,5830,2
20230802,103700,39462510,5830,5830,5830,5830,0
20230802,103600,39462510,5830,5830,5830,5830,0
20230802,103500,39462510,5830,5830,5830,5830,0
20230802,103400,39462510,5830,5830,5830,5830,8
20230802,103300,39415870,5830,5830,5830,5830,432
20230802,103200,36897310,5830,5830,5830,5830,10
20230802,103100,36839010,5850,5850,5850,5850,0
20230802,103000,36839010,5850,5850,5850,5850,0
20230802,102900,36839010,5850,5850,5850,5850,1
20230802,102800,36833160,5830,5830,5830,5830,140
20230802,102700,36016960,5830,5830,5830,5830,0
20230802,102600,36016960,5830,5830,5830,5830,0
20230802,102500,36016960,5830,5830,5830,5830,0
20230802,102400,36016960,5830,5830,5830,5830,0
20230802,102300,36016960,5830,5830,5830,5830,204
20230802,102200,34827640,5840,5840,5840,5840,0
20230802,102100,34827640,5840,5840,5840,5840,0
20230802,102000,34827640,5840,5840,5840,5840,4
20230802,101900,34804280,5840,5840,5840,5840,5
20230802,101800,34775080,5840,5840,5840,5840,66
20230802,101700,34389640,5860,5860,5860,5860,12
20230802,101600,34319320,5860,5860,5860,5860,1
20230802,101500,34313460,5860,5860,5860,5860,1
20230802,101400,34307600,5840,5840,5840,5840,0
20230802,101300,34307600,5840,5840,5840,5840,0
20230802,101200,34307600,5840,5840,5840,5840,23
20230802,101100,34173280,5860,5860,5860,5860,0
20230802,101000,34173280,5860,5860,5860,5860,0
20230802,100900,34173280,5860,5860,5860,5860,0
20230802,100800,34173280,5860,5860,5860,5860,15
20230802,100700,34085380,5860,5860,5860,5860,4
20230802,100600,34061940,5860,5860,5860,5860,0
20230802,100500,34061940,5860,5860,5860,5860,0
20230802,100400,34061940,5860,5860,5860,5860,0
20230802,100300,34061940,5860,5860,5860,5860,0
20230802,100200,34061940,5860,5860,5860,5860,1
20230802,100100,34056080,5840,5840,5840,5840,0
20230802,100000,34056080,5840,5840,5840,5840,0
20230802,095900,34056080,5840,5840,5840,5840,0
20230802,095800,34056080,5840,5840,5840,5840,70
20230802,095700,33647280,5860,5860,5860,5860,0
20230802,095600,33647280,5860,5860,5860,5860,0
20230802,095500,33647280,5860,5850,5860,5830,524
20230802,095400,30577310,5820,5820,5820,5820,0
20230802,095300,30577310,5820,5840,5840,5820,995
20230802,095200,24784430,5840,5840,5840,5840,0
20230802,095100,24784430,5840,5840,5840,5840,0
20230802,095000,24784430,5840,5840,5840,5840,0
20230802,094900,24784430,5840,5830,5840,5830,901
20230802,094800,19524060,5820,5820,5820,5820,19
20230802,094700,19413480,5830,5830,5830,5830,0
20230802,094600,19413480,5830,5830,5830,5830,10
20230802,094500,19355180,5830,5830,5830,5830,0
20230802,094400,19355180,5830,5830,5830,5830,0
20230802,094300,19355180,5830,5830,5830,5830,0
20230802,094200,19355180,5830,5830,5830,5830,0
20230802,094100,19355180,5830,5830,5830,5830,5
20230802,094000,19326030,5830,5830,5830,5830,0
20230802,093900,19326030,5830,5830,5830,5830,0
20230802,093800,19326030,5830,5830,5830,5830,281
20230802,093700,17687800,5830,5830,5830,5830,0
20230802,093600,17687800,5830,5830,5830,5830,0
20230802,093500,17687800,5830,5830,5830,5830,5
20230802,093400,17658650,5850,5850,5850,5850,0
20230802,093300,17658650,5850,5830,5850,5810,587
20230802,093200,14247700,5820,5830,5830,5820,1048
20230802,093100,8143780,5850,5830,5850,5830,205
20230802,093000,6946580,5850,5850,5850,5850,0
20230802,092900,6946580,5850,5850,5850,5850,1069
20230802,092800,692930,5850,5850,5850,5850,0
20230802,092700,692930,5850,5850,5850,5850,4
20230802,092600,669530,5850,5850,5850,5850,0
20230802,092500,669530,5850,5850,5850,5850,0
20230802,092400,669530,5850,5850,5850,5850,0
20230802,092300,669530,5850,5850,5850,5850,0
20230802,092200,669530,5850,5850,5850,5850,0
20230802,092100,669530,5850,5850,5850,5850,4
20230802,092000,646130,5850,5850,5850,5850,0
20230802,091900,646130,5850,5850,5850,5850,0
20230802,091800,646130,5850,5850,5850,5850,0
20230802,091700,646130,5850,5850,5850,5850,0
20230802,091600,646130,5850,5850,5850,5850,0
20230802,091500,646130,5850,5850,5850,5850,0
20230802,091400,646130,5850,5850,5850,5850,0
20230802,091300,646130,5850,5850,5850,5850,20
20230802,091200,529130,5850,5850,5850,5850,0
20230802,091100,529130,5850,5850,5850,5850,1
20230802,091000,523280,5830,5830,5830,5830,0
20230802,090900,523280,5830,5830,5830,5830,0
20230802,090800,523280,5830,5830,5830,5830,2
20230802,090700,511620,5860,5860,5860,5860,0
20230802,090600,511620,5860,5860,5860,5860,17
20230802,090500,412000,5860,5860,5860,5860,0
20230802,090400,412000,5860,5860,5860,5860,1
20230802,090300,406140,5800,5800,5800,5800,0
20230802,090200,406140,5800,5800,5800,5800,0
20230802,090100,406140,5800,5810,5810,5800,25
20230802,090000,261000,5800,5800,5800,5800,45