KissMeData/014130/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,75384970,5430,5430,5430,5430,279
20230801,185400,75384970,5430,5430,5430,5430,0
20230801,185300,75384970,5430,5430,5430,5430,0
20230801,185200,75384970,5430,5430,5430,5430,0
20230801,185100,75384970,5430,5430,5430,5430,0
20230801,185000,75384970,5430,5430,5430,5430,0
20230801,184900,75384970,5430,5430,5430,5430,0
20230801,184800,75384970,5430,5430,5430,5430,0
20230801,184700,75384970,5430,5430,5430,5430,0
20230801,184600,75384970,5430,5430,5430,5430,0
20230801,184500,75384970,5430,5430,5430,5430,0
20230801,184400,75384970,5430,5430,5430,5430,0
20230801,184300,75384970,5430,5430,5430,5430,0
20230801,184200,75384970,5430,5430,5430,5430,0
20230801,184100,75384970,5430,5430,5430,5430,0
20230801,184000,75384970,5430,5430,5430,5430,0
20230801,183900,75384970,5430,5430,5430,5430,0
20230801,183800,75384970,5430,5430,5430,5430,0
20230801,183700,75384970,5430,5430,5430,5430,0
20230801,183600,75384970,5430,5430,5430,5430,0
20230801,183500,75384970,5430,5430,5430,5430,0
20230801,183400,75384970,5430,5430,5430,5430,0
20230801,183300,75384970,5430,5430,5430,5430,0
20230801,183200,75384970,5430,5430,5430,5430,0
20230801,183100,75384970,5430,5430,5430,5430,0
20230801,183000,75384970,5430,5430,5430,5430,0
20230801,182900,75384970,5430,5430,5430,5430,0
20230801,182800,75384970,5430,5430,5430,5430,0
20230801,182700,75384970,5430,5430,5430,5430,0
20230801,182600,75384970,5430,5430,5430,5430,0
20230801,182500,75384970,5430,5430,5430,5430,279
20230801,182400,75384970,5430,5430,5430,5430,0
20230801,182300,75384970,5430,5430,5430,5430,0
20230801,182200,75384970,5430,5430,5430,5430,0
20230801,182100,75384970,5430,5430,5430,5430,0
20230801,182000,75384970,5430,5430,5430,5430,0
20230801,181900,75384970,5430,5430,5430,5430,0
20230801,181800,75384970,5430,5430,5430,5430,0
20230801,181700,75384970,5430,5430,5430,5430,0
20230801,181600,75384970,5430,5430,5430,5430,0
20230801,181500,75384970,5430,5430,5430,5430,0
20230801,181400,75384970,5430,5430,5430,5430,0
20230801,181300,75384970,5430,5430,5430,5430,0
20230801,181200,75384970,5430,5430,5430,5430,0
20230801,181100,75384970,5430,5430,5430,5430,0
20230801,181000,75384970,5430,5430,5430,5430,0
20230801,180900,75384970,5430,5430,5430,5430,0
20230801,180800,75384970,5430,5430,5430,5430,0
20230801,180700,75384970,5430,5430,5430,5430,0
20230801,180600,75384970,5430,5430,5430,5430,0
20230801,180500,75384970,5430,5430,5430,5430,0
20230801,180400,75384970,5430,5430,5430,5430,0
20230801,180300,75384970,5430,5430,5430,5430,0
20230801,180200,75384970,5430,5430,5430,5430,0
20230801,180100,75384970,5430,5430,5430,5430,0
20230801,180000,75384970,5430,5430,5430,5430,0
20230801,175900,75384970,5430,5430,5430,5430,0
20230801,175800,75384970,5430,5430,5430,5430,0
20230801,175700,75384970,5430,5430,5430,5430,0
20230801,175600,75384970,5430,5430,5430,5430,0
20230801,175500,75384970,5430,5430,5430,5430,279
20230801,175400,75384970,5430,5430,5430,5430,0
20230801,175300,75384970,5430,5430,5430,5430,0
20230801,175200,75384970,5430,5430,5430,5430,0
20230801,175100,75384970,5430,5430,5430,5430,0
20230801,175000,75384970,5430,5430,5430,5430,0
20230801,174900,75384970,5430,5430,5430,5430,0
20230801,174800,75384970,5430,5430,5430,5430,0
20230801,174700,75384970,5430,5430,5430,5430,0
20230801,174600,75384970,5430,5430,5430,5430,0
20230801,174500,75384970,5430,5430,5430,5430,0
20230801,174400,75384970,5430,5430,5430,5430,0
20230801,174300,75384970,5430,5430,5430,5430,0
20230801,174200,75384970,5430,5430,5430,5430,0
20230801,174100,75384970,5430,5430,5430,5430,0
20230801,174000,75384970,5430,5430,5430,5430,0
20230801,173900,75384970,5430,5430,5430,5430,0
20230801,173800,75384970,5430,5430,5430,5430,0
20230801,173700,75384970,5430,5430,5430,5430,0
20230801,173600,75384970,5430,5430,5430,5430,0
20230801,173500,75384970,5430,5430,5430,5430,0
20230801,173400,75384970,5430,5430,5430,5430,0
20230801,173300,75384970,5430,5430,5430,5430,0
20230801,173200,75384970,5430,5430,5430,5430,0
20230801,173100,75384970,5430,5430,5430,5430,0
20230801,173000,75384970,5430,5430,5430,5430,0
20230801,172900,75384970,5430,5430,5430,5430,0
20230801,172800,75384970,5430,5430,5430,5430,0
20230801,172700,75384970,5430,5430,5430,5430,0
20230801,172600,75384970,5430,5430,5430,5430,0
20230801,172500,75384970,5430,5430,5430,5430,279
20230801,172400,75384970,5430,5430,5430,5430,0
20230801,172300,75384970,5430,5430,5430,5430,0
20230801,172200,75384970,5430,5430,5430,5430,0
20230801,172100,75384970,5430,5430,5430,5430,0
20230801,172000,75384970,5430,5430,5430,5430,0
20230801,171900,75384970,5430,5430,5430,5430,0
20230801,171800,75384970,5430,5430,5430,5430,0
20230801,171700,75384970,5430,5430,5430,5430,0
20230801,171600,75384970,5430,5430,5430,5430,0
20230801,171500,75384970,5430,5430,5430,5430,0
20230801,171400,75384970,5430,5430,5430,5430,0
20230801,171300,75384970,5430,5430,5430,5430,0
20230801,171200,75384970,5430,5430,5430,5430,0
20230801,171100,75384970,5430,5430,5430,5430,0
20230801,171000,75384970,5430,5430,5430,5430,0
20230801,170900,75384970,5430,5430,5430,5430,0
20230801,170800,75384970,5430,5430,5430,5430,0
20230801,170700,75384970,5430,5430,5430,5430,0
20230801,170600,75384970,5430,5430,5430,5430,0
20230801,170500,75384970,5430,5430,5430,5430,0
20230801,170400,75384970,5430,5430,5430,5430,0
20230801,170300,75384970,5430,5430,5430,5430,0
20230801,170200,75384970,5430,5430,5430,5430,0
20230801,170100,75384970,5430,5430,5430,5430,0
20230801,170000,75384970,5430,5430,5430,5430,0
20230801,165900,75384970,5430,5430,5430,5430,0
20230801,165800,75384970,5430,5430,5430,5430,0
20230801,165700,75384970,5430,5430,5430,5430,0
20230801,165600,75384970,5430,5430,5430,5430,0
20230801,165500,75384970,5430,5430,5430,5430,279
20230801,165400,75384970,5430,5430,5430,5430,0
20230801,165300,75384970,5430,5430,5430,5430,0
20230801,165200,75384970,5430,5430,5430,5430,0
20230801,165100,75384970,5430,5430,5430,5430,0
20230801,165000,75384970,5430,5430,5430,5430,0
20230801,164900,75384970,5430,5430,5430,5430,0
20230801,164800,75384970,5430,5430,5430,5430,0
20230801,164700,75384970,5430,5430,5430,5430,0
20230801,164600,75384970,5430,5430,5430,5430,0
20230801,164500,75384970,5430,5430,5430,5430,0
20230801,164400,75384970,5430,5430,5430,5430,0
20230801,164300,75384970,5430,5430,5430,5430,0
20230801,164200,75384970,5430,5430,5430,5430,0
20230801,164100,75384970,5430,5430,5430,5430,0
20230801,164000,75384970,5430,5430,5430,5430,0
20230801,163900,75384970,5430,5430,5430,5430,0
20230801,163800,75384970,5430,5430,5430,5430,0
20230801,163700,75384970,5430,5430,5430,5430,0
20230801,163600,75384970,5430,5430,5430,5430,0
20230801,163500,75384970,5430,5430,5430,5430,0
20230801,163400,75384970,5430,5430,5430,5430,0
20230801,163300,75384970,5430,5430,5430,5430,0
20230801,163200,75384970,5430,5430,5430,5430,0
20230801,163100,75384970,5430,5430,5430,5430,0
20230801,163000,75384970,5430,5430,5430,5430,0
20230801,162900,75384970,5430,5430,5430,5430,0
20230801,162800,75384970,5430,5430,5430,5430,0
20230801,162700,75384970,5430,5430,5430,5430,0
20230801,162600,75384970,5430,5430,5430,5430,0
20230801,162500,75384970,5430,5430,5430,5430,279
20230801,162400,75384970,5430,5430,5430,5430,0
20230801,162300,75384970,5430,5430,5430,5430,0
20230801,162200,75384970,5430,5430,5430,5430,0
20230801,162100,75384970,5430,5430,5430,5430,0
20230801,162000,75384970,5430,5430,5430,5430,0
20230801,161900,75384970,5430,5430,5430,5430,0
20230801,161800,75384970,5430,5430,5430,5430,0
20230801,161700,75384970,5430,5430,5430,5430,0
20230801,161600,75384970,5430,5430,5430,5430,0
20230801,161500,75384970,5430,5430,5430,5430,0
20230801,161400,75384970,5430,5430,5430,5430,0
20230801,161300,75384970,5430,5430,5430,5430,0
20230801,161200,75384970,5430,5430,5430,5430,0
20230801,161100,75384970,5430,5430,5430,5430,0
20230801,161000,75384970,5430,5430,5430,5430,0
20230801,160900,75384970,5430,5430,5430,5430,0
20230801,160800,75384970,5430,5430,5430,5430,0
20230801,160700,75384970,5430,5430,5430,5430,0
20230801,160600,75384970,5430,5430,5430,5430,0
20230801,160500,75384970,5430,5430,5430,5430,0
20230801,160400,75384970,5430,5430,5430,5430,0
20230801,160300,75384970,5430,5430,5430,5430,0
20230801,160200,75384970,5430,5430,5430,5430,0
20230801,160100,75384970,5430,5430,5430,5430,0
20230801,160000,75384970,5430,5430,5430,5430,0
20230801,155900,75384970,5430,5430,5430,5430,0
20230801,155800,75384970,5430,5430,5430,5430,0
20230801,155700,75384970,5430,5430,5430,5430,0
20230801,155600,75384970,5430,5430,5430,5430,0
20230801,155500,75384970,5430,5430,5430,5430,279
20230801,155400,75384970,5430,5430,5430,5430,0
20230801,155300,75384970,5430,5430,5430,5430,0
20230801,155200,75384970,5430,5430,5430,5430,0
20230801,155100,75384970,5430,5430,5430,5430,0
20230801,155000,75384970,5430,5430,5430,5430,0
20230801,154900,75384970,5430,5430,5430,5430,0
20230801,154800,75384970,5430,5430,5430,5430,0
20230801,154700,75384970,5430,5430,5430,5430,0
20230801,154600,75384970,5430,5430,5430,5430,0
20230801,154500,75384970,5430,5430,5430,5430,0
20230801,154400,75384970,5430,5430,5430,5430,0
20230801,154300,75384970,5430,5430,5430,5430,0
20230801,154200,75384970,5430,5430,5430,5430,0
20230801,154100,75384970,5430,5430,5430,5430,0
20230801,154000,75384970,5430,5430,5430,5430,0
20230801,153900,75384970,5430,5430,5430,5430,0
20230801,153800,75384970,5430,5430,5430,5430,0
20230801,153700,75384970,5430,5430,5430,5430,0
20230801,153600,75384970,5430,5430,5430,5430,0
20230801,153500,75384970,5430,5430,5430,5430,0
20230801,153400,75384970,5430,5430,5430,5430,0
20230801,153300,75384970,5430,5430,5430,5430,0
20230801,153200,75384970,5430,5430,5430,5430,0
20230801,153100,75384970,5430,5430,5430,5430,0
20230801,153000,75384970,5430,5430,5430,5430,279
20230801,152900,73870000,5440,5440,5440,5440,0
20230801,152800,73870000,5440,5440,5440,5440,0
20230801,152700,73870000,5440,5440,5440,5440,0
20230801,152600,73870000,5440,5440,5440,5440,0
20230801,152500,73870000,5440,5440,5440,5440,0
20230801,152400,73870000,5440,5440,5440,5440,0
20230801,152300,73870000,5440,5440,5440,5440,0
20230801,152200,73870000,5440,5440,5440,5440,0
20230801,152100,73870000,5440,5440,5440,5440,0
20230801,152000,73870000,5440,5440,5440,5440,0
20230801,151900,73870000,5440,5440,5440,5440,0
20230801,151800,73870000,5440,5440,5440,5440,0
20230801,151700,73870000,5440,5440,5440,5440,0
20230801,151600,73870000,5440,5440,5440,5440,0
20230801,151500,73870000,5440,5440,5440,5440,0
20230801,151400,73870000,5440,5440,5440,5440,0
20230801,151300,73870000,5440,5440,5440,5440,0
20230801,151200,73870000,5440,5440,5440,5440,0
20230801,151100,73870000,5440,5440,5440,5440,0
20230801,151000,73870000,5440,5440,5440,5440,0
20230801,150900,73870000,5440,5440,5440,5440,0
20230801,150800,73870000,5440,5440,5440,5440,20
20230801,150700,73761200,5450,5450,5450,5450,0
20230801,150600,73761200,5450,5450,5450,5450,0
20230801,150500,73761200,5450,5450,5450,5450,0
20230801,150400,73761200,5450,5420,5450,5420,1697
20230801,150300,64540060,5410,5410,5410,5410,0
20230801,150200,64540060,5410,5410,5410,5410,0
20230801,150100,64540060,5410,5410,5410,5410,148
20230801,150000,63739380,5410,5410,5410,5410,0
20230801,145900,63739380,5410,5410,5410,5410,0
20230801,145800,63739380,5410,5410,5410,5410,0
20230801,145700,63739380,5410,5410,5410,5410,51
20230801,145600,63463470,5410,5410,5410,5410,0
20230801,145500,63463470,5410,5410,5410,5410,0
20230801,145400,63463470,5410,5410,5410,5410,20
20230801,145300,63355270,5410,5410,5410,5410,0
20230801,145200,63355270,5410,5410,5410,5410,0
20230801,145100,63355270,5410,5410,5410,5410,0
20230801,145000,63355270,5410,5410,5410,5410,0
20230801,144900,63355270,5410,5410,5410,5410,0
20230801,144800,63355270,5410,5410,5410,5410,0
20230801,144700,63355270,5410,5410,5410,5410,0
20230801,144600,63355270,5410,5410,5410,5410,0
20230801,144500,63355270,5410,5410,5410,5410,0
20230801,144400,63355270,5410,5410,5410,5410,0
20230801,144300,63355270,5410,5410,5410,5410,0
20230801,144200,63355270,5410,5410,5410,5410,0
20230801,144100,63355270,5410,5410,5410,5410,200
20230801,144000,62273270,5410,5410,5410,5410,0
20230801,143900,62273270,5410,5410,5410,5410,0
20230801,143800,62273270,5410,5410,5410,5410,116
20230801,143700,61645710,5410,5410,5410,5410,0
20230801,143600,61645710,5410,5410,5410,5410,0
20230801,143500,61645710,5410,5410,5410,5410,0
20230801,143400,61645710,5410,5410,5410,5410,0
20230801,143300,61645710,5410,5410,5410,5410,0
20230801,143200,61645710,5410,5410,5410,5410,0
20230801,143100,61645710,5410,5410,5410,5410,0
20230801,143000,61645710,5410,5410,5410,5410,0
20230801,142900,61645710,5410,5410,5410,5410,0
20230801,142800,61645710,5410,5410,5410,5410,0
20230801,142700,61645710,5410,5410,5410,5410,0
20230801,142600,61645710,5410,5410,5410,5410,0
20230801,142500,61645710,5410,5410,5410,5410,0
20230801,142400,61645710,5410,5410,5410,5410,0
20230801,142300,61645710,5410,5410,5410,5410,0
20230801,142200,61645710,5410,5410,5410,5410,305
20230801,142100,59995660,5410,5410,5410,5410,0
20230801,142000,59995660,5410,5410,5410,5410,0
20230801,141900,59995660,5410,5410,5410,5410,0
20230801,141800,59995660,5410,5410,5410,5410,0
20230801,141700,59995660,5410,5410,5410,5410,0
20230801,141600,59995660,5410,5410,5410,5410,0
20230801,141500,59995660,5410,5410,5410,5410,0
20230801,141400,59995660,5410,5410,5410,5410,0
20230801,141300,59995660,5410,5410,5410,5410,0
20230801,141200,59995660,5410,5410,5410,5410,0
20230801,141100,59995660,5410,5410,5410,5410,0
20230801,141000,59995660,5410,5410,5410,5410,0
20230801,140900,59995660,5410,5410,5410,5410,0
20230801,140800,59995660,5410,5410,5410,5410,0
20230801,140700,59995660,5410,5410,5410,5410,0
20230801,140600,59995660,5410,5410,5410,5410,0
20230801,140500,59995660,5410,5410,5410,5410,0
20230801,140400,59995660,5410,5410,5410,5410,0
20230801,140300,59995660,5410,5410,5410,5410,0
20230801,140200,59995660,5410,5410,5410,5410,0
20230801,140100,59995660,5410,5410,5410,5410,0
20230801,140000,59995660,5410,5410,5410,5410,390
20230801,135900,57885760,5410,5410,5410,5410,0
20230801,135800,57885760,5410,5410,5410,5410,84
20230801,135700,57431320,5410,5410,5410,5410,111
20230801,135600,56830810,5410,5410,5410,5410,0
20230801,135500,56830810,5410,5410,5410,5410,5
20230801,135400,56803760,5380,5380,5380,5380,0
20230801,135300,56803760,5380,5380,5380,5380,0
20230801,135200,56803760,5380,5380,5380,5380,39
20230801,135100,56593940,5410,5410,5410,5410,0
20230801,135000,56593940,5410,5410,5410,5410,0
20230801,134900,56593940,5410,5410,5410,5410,0
20230801,134800,56593940,5410,5410,5410,5410,0
20230801,134700,56593940,5410,5410,5410,5410,0
20230801,134600,56593940,5410,5410,5410,5410,0
20230801,134500,56593940,5410,5410,5410,5410,0
20230801,134400,56593940,5410,5410,5410,5410,0
20230801,134300,56593940,5410,5410,5410,5410,0
20230801,134200,56593940,5410,5410,5410,5410,0
20230801,134100,56593940,5410,5410,5410,5410,0
20230801,134000,56593940,5410,5410,5410,5410,0
20230801,133900,56593940,5410,5410,5410,5410,0
20230801,133800,56593940,5410,5410,5410,5410,0
20230801,133700,56593940,5410,5410,5410,5410,0
20230801,133600,56593940,5410,5410,5410,5410,670
20230801,133500,52969240,5410,5410,5410,5410,0
20230801,133400,52969240,5410,5410,5410,5410,0
20230801,133300,52969240,5410,5410,5410,5410,1
20230801,133200,52963830,5380,5380,5380,5380,0
20230801,133100,52963830,5380,5380,5380,5380,0
20230801,133000,52963830,5380,5380,5380,5380,0
20230801,132900,52963830,5380,5380,5380,5380,0
20230801,132800,52963830,5380,5380,5380,5380,0
20230801,132700,52963830,5380,5380,5380,5380,328
20230801,132600,51199190,5400,5400,5400,5400,0
20230801,132500,51199190,5400,5400,5400,5400,0
20230801,132400,51199190,5400,5400,5400,5400,40
20230801,132300,50983190,5400,5400,5400,5400,0
20230801,132200,50983190,5400,5400,5400,5400,0
20230801,132100,50983190,5400,5400,5400,5400,0
20230801,132000,50983190,5400,5400,5400,5400,0
20230801,131900,50983190,5400,5400,5400,5400,0
20230801,131800,50983190,5400,5400,5400,5400,27
20230801,131700,50837390,5410,5410,5410,5410,0
20230801,131600,50837390,5410,5410,5410,5410,0
20230801,131500,50837390,5410,5410,5410,5410,0
20230801,131400,50837390,5410,5410,5410,5410,0
20230801,131300,50837390,5410,5410,5410,5410,0
20230801,131200,50837390,5410,5410,5410,5410,47
20230801,131100,50583120,5410,5410,5410,5410,0
20230801,131000,50583120,5410,5410,5410,5410,0
20230801,130900,50583120,5410,5410,5410,5410,0
20230801,130800,50583120,5410,5410,5410,5410,0
20230801,130700,50583120,5410,5410,5410,5410,0
20230801,130600,50583120,5410,5410,5410,5410,0
20230801,130500,50583120,5410,5410,5410,5410,0
20230801,130400,50583120,5410,5410,5410,5410,0
20230801,130300,50583120,5410,5410,5410,5410,0
20230801,130200,50583120,5410,5410,5410,5410,0
20230801,130100,50583120,5410,5410,5410,5410,0
20230801,130000,50583120,5410,5410,5410,5410,0
20230801,125900,50583120,5410,5410,5410,5410,380
20230801,125800,48527320,5400,5400,5400,5400,100
20230801,125700,47987320,5400,5400,5400,5400,32
20230801,125600,47814520,5400,5390,5400,5390,921
20230801,125500,42841980,5380,5380,5380,5380,1
20230801,125400,42836600,5390,5390,5390,5390,0
20230801,125300,42836600,5390,5390,5390,5390,0
20230801,125200,42836600,5390,5390,5390,5390,0
20230801,125100,42836600,5390,5390,5390,5390,0
20230801,125000,42836600,5390,5390,5390,5390,0
20230801,124900,42836600,5390,5390,5390,5390,0
20230801,124800,42836600,5390,5390,5390,5390,0
20230801,124700,42836600,5390,5390,5390,5390,0
20230801,124600,42836600,5390,5390,5390,5390,0
20230801,124500,42836600,5390,5390,5390,5390,3
20230801,124400,42820430,5390,5390,5390,5390,0
20230801,124300,42820430,5390,5390,5390,5390,0
20230801,124200,42820430,5390,5390,5390,5390,0
20230801,124100,42820430,5390,5390,5390,5390,0
20230801,124000,42820430,5390,5390,5390,5390,0
20230801,123900,42820430,5390,5390,5390,5390,0
20230801,123800,42820430,5390,5390,5390,5390,0
20230801,123700,42820430,5390,5390,5390,5390,0
20230801,123600,42820430,5390,5390,5390,5390,0
20230801,123500,42820430,5390,5390,5390,5390,0
20230801,123400,42820430,5390,5390,5390,5390,0
20230801,123300,42820430,5390,5390,5390,5390,0
20230801,123200,42820430,5390,5390,5390,5390,0
20230801,123100,42820430,5390,5390,5390,5390,0
20230801,123000,42820430,5390,5390,5390,5390,0
20230801,122900,42820430,5390,5390,5390,5390,0
20230801,122800,42820430,5390,5390,5390,5390,0
20230801,122700,42820430,5390,5390,5390,5390,7
20230801,122600,42782700,5390,5390,5390,5390,0
20230801,122500,42782700,5390,5390,5390,5390,0
20230801,122400,42782700,5390,5390,5390,5390,0
20230801,122300,42782700,5390,5390,5390,5390,0
20230801,122200,42782700,5390,5390,5390,5390,0
20230801,122100,42782700,5390,5390,5390,5390,9
20230801,122000,42734190,5390,5390,5390,5390,0
20230801,121900,42734190,5390,5390,5390,5390,0
20230801,121800,42734190,5390,5390,5390,5390,8
20230801,121700,42691070,5390,5390,5390,5390,0
20230801,121600,42691070,5390,5390,5390,5390,164
20230801,121500,41807110,5400,5400,5400,5400,20
20230801,121400,41699110,5400,5400,5400,5400,0
20230801,121300,41699110,5400,5400,5400,5400,0
20230801,121200,41699110,5400,5400,5400,5400,0
20230801,121100,41699110,5400,5400,5400,5400,1
20230801,121000,41693710,5390,5390,5390,5390,1
20230801,120900,41688320,5400,5400,5400,5400,0
20230801,120800,41688320,5400,5400,5400,5400,0
20230801,120700,41688320,5400,5400,5400,5400,6
20230801,120600,41655920,5380,5380,5380,5380,0
20230801,120500,41655920,5380,5380,5380,5380,0
20230801,120400,41655920,5380,5380,5380,5380,0
20230801,120300,41655920,5380,5380,5380,5380,0
20230801,120200,41655920,5380,5380,5380,5380,0
20230801,120100,41655920,5380,5380,5380,5380,0
20230801,120000,41655920,5380,5380,5380,5380,0
20230801,115900,41655920,5380,5380,5380,5380,0
20230801,115800,41655920,5380,5380,5380,5380,0
20230801,115700,41655920,5380,5380,5380,5380,0
20230801,115600,41655920,5380,5380,5380,5380,24
20230801,115500,41526800,5390,5390,5390,5390,0
20230801,115400,41526800,5390,5390,5390,5390,0
20230801,115300,41526800,5390,5390,5390,5390,0
20230801,115200,41526800,5390,5390,5390,5390,0
20230801,115100,41526800,5390,5390,5390,5390,0
20230801,115000,41526800,5390,5390,5390,5390,0
20230801,114900,41526800,5390,5390,5390,5390,48
20230801,114800,41268080,5390,5390,5390,5390,1
20230801,114700,41262690,5390,5390,5390,5390,1
20230801,114600,41257300,5390,5390,5390,5390,0
20230801,114500,41257300,5390,5390,5390,5390,0
20230801,114400,41257300,5390,5390,5390,5390,0
20230801,114300,41257300,5390,5390,5390,5390,40
20230801,114200,41041700,5410,5410,5410,5410,0
20230801,114100,41041700,5410,5410,5410,5410,0
20230801,114000,41041700,5410,5410,5410,5410,0
20230801,113900,41041700,5410,5410,5410,5410,0
20230801,113800,41041700,5410,5410,5410,5410,0
20230801,113700,41041700,5410,5410,5410,5410,0
20230801,113600,41041700,5410,5410,5410,5410,0
20230801,113500,41041700,5410,5410,5410,5410,0
20230801,113400,41041700,5410,5410,5410,5410,0
20230801,113300,41041700,5410,5410,5410,5410,0
20230801,113200,41041700,5410,5410,5410,5410,19
20230801,113100,40938910,5410,5410,5410,5410,0
20230801,113000,40938910,5410,5410,5410,5410,0
20230801,112900,40938910,5410,5410,5410,5410,0
20230801,112800,40938910,5410,5410,5410,5410,0
20230801,112700,40938910,5410,5410,5410,5410,0
20230801,112600,40938910,5410,5410,5410,5410,0
20230801,112500,40938910,5410,5410,5410,5410,0
20230801,112400,40938910,5410,5410,5410,5410,1
20230801,112300,40933500,5370,5370,5370,5370,0
20230801,112200,40933500,5370,5370,5370,5370,0
20230801,112100,40933500,5370,5370,5370,5370,24
20230801,112000,40804620,5410,5410,5410,5410,0
20230801,111900,40804620,5410,5410,5410,5410,0
20230801,111800,40804620,5410,5410,5410,5410,0
20230801,111700,40804620,5410,5410,5410,5410,0
20230801,111600,40804620,5410,5410,5410,5410,0
20230801,111500,40804620,5410,5410,5410,5410,0
20230801,111400,40804620,5410,5410,5410,5410,0
20230801,111300,40804620,5410,5390,5410,5390,79
20230801,111200,40378710,5400,5400,5400,5400,0
20230801,111100,40378710,5400,5400,5400,5400,8
20230801,111000,40335510,5400,5400,5400,5400,0
20230801,110900,40335510,5400,5400,5400,5400,0
20230801,110800,40335510,5400,5400,5400,5400,0
20230801,110700,40335510,5400,5400,5400,5400,0
20230801,110600,40335510,5400,5400,5400,5400,0
20230801,110500,40335510,5400,5400,5400,5400,0
20230801,110400,40335510,5400,5400,5400,5400,0
20230801,110300,40335510,5400,5400,5400,5400,0
20230801,110200,40335510,5400,5400,5400,5400,24
20230801,110100,40205910,5410,5410,5410,5410,0
20230801,110000,40205910,5410,5410,5410,5410,0
20230801,105900,40205910,5410,5410,5410,5410,0
20230801,105800,40205910,5410,5410,5410,5410,0
20230801,105700,40205910,5410,5410,5410,5410,350
20230801,105600,38312410,5400,5400,5400,5400,487
20230801,105500,35682610,5400,5400,5400,5400,0
20230801,105400,35682610,5400,5400,5400,5400,0
20230801,105300,35682610,5400,5400,5400,5400,0
20230801,105200,35682610,5400,5400,5400,5400,0
20230801,105100,35682610,5400,5400,5400,5400,0
20230801,105000,35682610,5400,5400,5400,5400,0
20230801,104900,35682610,5400,5400,5400,5400,0
20230801,104800,35682610,5400,5400,5400,5400,0
20230801,104700,35682610,5400,5400,5400,5400,0
20230801,104600,35682610,5400,5400,5400,5400,0
20230801,104500,35682610,5400,5400,5400,5400,0
20230801,104400,35682610,5400,5400,5400,5400,0
20230801,104300,35682610,5400,5400,5400,5400,24
20230801,104200,35553010,5420,5420,5420,5420,1
20230801,104100,35547590,5400,5400,5400,5400,0
20230801,104000,35547590,5400,5400,5400,5400,0
20230801,103900,35547590,5400,5400,5400,5400,0
20230801,103800,35547590,5400,5400,5400,5400,0
20230801,103700,35547590,5400,5400,5400,5400,0
20230801,103600,35547590,5400,5400,5400,5400,0
20230801,103500,35547590,5400,5400,5400,5400,24
20230801,103400,35417990,5420,5420,5420,5420,0
20230801,103300,35417990,5420,5420,5420,5420,0
20230801,103200,35417990,5420,5420,5420,5420,0
20230801,103100,35417990,5420,5420,5420,5420,0
20230801,103000,35417990,5420,5420,5420,5420,19
20230801,102900,35315010,5440,5440,5440,5440,0
20230801,102800,35315010,5440,5440,5440,5440,0
20230801,102700,35315010,5440,5440,5440,5440,0
20230801,102600,35315010,5440,5440,5440,5440,0
20230801,102500,35315010,5440,5440,5440,5440,0
20230801,102400,35315010,5440,5440,5440,5440,0
20230801,102300,35315010,5440,5440,5440,5440,0
20230801,102200,35315010,5440,5440,5440,5440,0
20230801,102100,35315010,5440,5440,5440,5440,0
20230801,102000,35315010,5440,5440,5440,5440,0
20230801,101900,35315010,5440,5440,5440,5440,0
20230801,101800,35315010,5440,5440,5440,5440,0
20230801,101700,35315010,5440,5440,5440,5440,0
20230801,101600,35315010,5440,5440,5440,5440,0
20230801,101500,35315010,5440,5440,5440,5440,0
20230801,101400,35315010,5440,5440,5440,5440,0
20230801,101300,35315010,5440,5440,5440,5440,3
20230801,101200,35298690,5440,5440,5440,5440,0
20230801,101100,35298690,5440,5440,5440,5440,0
20230801,101000,35298690,5440,5440,5440,5440,0
20230801,100900,35298690,5440,5440,5440,5440,60
20230801,100800,34972290,5400,5410,5410,5400,706
20230801,100700,31159830,5440,5440,5440,5440,5
20230801,100600,31132630,5450,5450,5450,5450,0
20230801,100500,31132630,5450,5450,5450,5450,0
20230801,100400,31132630,5450,5450,5450,5450,0
20230801,100300,31132630,5450,5450,5450,5450,0
20230801,100200,31132630,5450,5450,5450,5450,0
20230801,100100,31132630,5450,5450,5450,5450,119
20230801,100000,30484080,5450,5450,5450,5450,0
20230801,095900,30484080,5450,5450,5450,5450,0
20230801,095800,30484080,5450,5450,5450,5450,0
20230801,095700,30484080,5450,5430,5450,5430,430
20230801,095600,28144520,5430,5430,5430,5430,0
20230801,095500,28144520,5430,5430,5430,5430,0
20230801,095400,28144520,5430,5430,5430,5430,0
20230801,095300,28144520,5430,5430,5430,5430,194
20230801,095200,27091100,5430,5430,5430,5430,0
20230801,095100,27091100,5430,5430,5430,5430,0
20230801,095000,27091100,5430,5430,5430,5430,0
20230801,094900,27091100,5430,5430,5430,5430,27
20230801,094800,26944490,5430,5430,5430,5430,0
20230801,094700,26944490,5430,5430,5430,5430,1
20230801,094600,26939060,5400,5400,5400,5400,30
20230801,094500,26777060,5430,5430,5430,5430,21
20230801,094400,26663030,5430,5430,5430,5430,0
20230801,094300,26663030,5430,5430,5430,5430,1
20230801,094200,26657600,5400,5390,5400,5390,230
20230801,094100,25416400,5390,5390,5390,5390,0
20230801,094000,25416400,5390,5390,5390,5390,7
20230801,093900,25378670,5390,5390,5390,5390,0
20230801,093800,25378670,5390,5390,5390,5390,0
20230801,093700,25378670,5390,5390,5390,5390,0
20230801,093600,25378670,5390,5390,5390,5390,1
20230801,093500,25373280,5380,5380,5380,5380,1286
20230801,093400,18454600,5380,5380,5380,5380,0
20230801,093300,18454600,5380,5380,5380,5380,0
20230801,093200,18454600,5380,5380,5380,5380,0
20230801,093100,18454600,5380,5360,5380,5360,21
20230801,093000,18342020,5380,5380,5380,5380,0
20230801,092900,18342020,5380,5370,5380,5370,1000
20230801,092800,12964190,5370,5370,5370,5370,7
20230801,092700,12926600,5380,5380,5380,5380,100
20230801,092600,12388600,5380,5380,5380,5380,0
20230801,092500,12388600,5380,5380,5380,5380,0
20230801,092400,12388600,5380,5380,5380,5380,0
20230801,092300,12388600,5380,5380,5380,5380,0
20230801,092200,12388600,5380,5380,5380,5380,95
20230801,092100,11877500,5380,5340,5380,5330,49
20230801,092000,11615810,5370,5370,5370,5370,1
20230801,091900,11610440,5370,5370,5370,5370,36
20230801,091800,11417120,5380,5380,5380,5380,85
20230801,091700,10959820,5380,5380,5380,5380,0
20230801,091600,10959820,5380,5380,5380,5380,20
20230801,091500,10852220,5380,5380,5380,5380,293
20230801,091400,9275880,5380,5390,5390,5380,234
20230801,091300,8016670,5440,5440,5440,5440,0
20230801,091200,8016670,5440,5440,5440,5440,59
20230801,091100,7695710,5440,5440,5440,5440,26
20230801,091000,7554270,5440,5440,5440,5440,148
20230801,090900,6749150,5440,5420,5440,5400,381
20230801,090800,4687230,5450,5450,5450,5450,0
20230801,090700,4687230,5450,5450,5450,5450,5
20230801,090600,4659980,5450,5450,5450,5450,17
20230801,090500,4567330,5450,5450,5450,5450,92
20230801,090400,4065930,5450,5450,5450,5450,660
20230801,090300,468930,5450,5450,5450,5450,45
20230801,090200,223680,5450,5450,5450,5450,0
20230801,090100,223680,5450,5450,5450,5450,10
20230801,090000,169180,5450,5460,5460,5400,31