KissMeData/080010/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,193900,82104230,5400,5400,5400,5400,1000
20230811,193800,82104230,5400,5400,5400,5400,0
20230811,193700,82104230,5400,5400,5400,5400,0
20230811,193600,82104230,5400,5400,5400,5400,0
20230811,193500,82104230,5400,5400,5400,5400,0
20230811,193400,82104230,5400,5400,5400,5400,0
20230811,193300,82104230,5400,5400,5400,5400,0
20230811,193200,82104230,5400,5400,5400,5400,0
20230811,193100,82104230,5400,5400,5400,5400,0
20230811,193000,82104230,5400,5400,5400,5400,0
20230811,192900,82104230,5400,5400,5400,5400,0
20230811,192800,82104230,5400,5400,5400,5400,0
20230811,192700,82104230,5400,5400,5400,5400,0
20230811,192600,82104230,5400,5400,5400,5400,0
20230811,192500,82104230,5400,5400,5400,5400,0
20230811,192400,82104230,5400,5400,5400,5400,0
20230811,192300,82104230,5400,5400,5400,5400,0
20230811,192200,82104230,5400,5400,5400,5400,0
20230811,192100,82104230,5400,5400,5400,5400,0
20230811,192000,82104230,5400,5400,5400,5400,0
20230811,191900,82104230,5400,5400,5400,5400,0
20230811,191800,82104230,5400,5400,5400,5400,0
20230811,191700,82104230,5400,5400,5400,5400,0
20230811,191600,82104230,5400,5400,5400,5400,0
20230811,191500,82104230,5400,5400,5400,5400,0
20230811,191400,82104230,5400,5400,5400,5400,0
20230811,191300,82104230,5400,5400,5400,5400,0
20230811,191200,82104230,5400,5400,5400,5400,0
20230811,191100,82104230,5400,5400,5400,5400,0
20230811,191000,82104230,5400,5400,5400,5400,0
20230811,190900,82104230,5400,5400,5400,5400,1000
20230811,190800,82104230,5400,5400,5400,5400,0
20230811,190700,82104230,5400,5400,5400,5400,0
20230811,190600,82104230,5400,5400,5400,5400,0
20230811,190500,82104230,5400,5400,5400,5400,0
20230811,190400,82104230,5400,5400,5400,5400,0
20230811,190300,82104230,5400,5400,5400,5400,0
20230811,190200,82104230,5400,5400,5400,5400,0
20230811,190100,82104230,5400,5400,5400,5400,0
20230811,190000,82104230,5400,5400,5400,5400,0
20230811,185900,82104230,5400,5400,5400,5400,0
20230811,185800,82104230,5400,5400,5400,5400,0
20230811,185700,82104230,5400,5400,5400,5400,0
20230811,185600,82104230,5400,5400,5400,5400,0
20230811,185500,82104230,5400,5400,5400,5400,0
20230811,185400,82104230,5400,5400,5400,5400,0
20230811,185300,82104230,5400,5400,5400,5400,0
20230811,185200,82104230,5400,5400,5400,5400,0
20230811,185100,82104230,5400,5400,5400,5400,0
20230811,185000,82104230,5400,5400,5400,5400,0
20230811,184900,82104230,5400,5400,5400,5400,0
20230811,184800,82104230,5400,5400,5400,5400,0
20230811,184700,82104230,5400,5400,5400,5400,0
20230811,184600,82104230,5400,5400,5400,5400,0
20230811,184500,82104230,5400,5400,5400,5400,0
20230811,184400,82104230,5400,5400,5400,5400,0
20230811,184300,82104230,5400,5400,5400,5400,0
20230811,184200,82104230,5400,5400,5400,5400,0
20230811,184100,82104230,5400,5400,5400,5400,0
20230811,184000,82104230,5400,5400,5400,5400,0
20230811,183900,82104230,5400,5400,5400,5400,1000
20230811,183800,82104230,5400,5400,5400,5400,0
20230811,183700,82104230,5400,5400,5400,5400,0
20230811,183600,82104230,5400,5400,5400,5400,0
20230811,183500,82104230,5400,5400,5400,5400,0
20230811,183400,82104230,5400,5400,5400,5400,0
20230811,183300,82104230,5400,5400,5400,5400,0
20230811,183200,82104230,5400,5400,5400,5400,0
20230811,183100,82104230,5400,5400,5400,5400,0
20230811,183000,82104230,5400,5400,5400,5400,0
20230811,182900,82104230,5400,5400,5400,5400,0
20230811,182800,82104230,5400,5400,5400,5400,0
20230811,182700,82104230,5400,5400,5400,5400,0
20230811,182600,82104230,5400,5400,5400,5400,0
20230811,182500,82104230,5400,5400,5400,5400,0
20230811,182400,82104230,5400,5400,5400,5400,0
20230811,182300,82104230,5400,5400,5400,5400,0
20230811,182200,82104230,5400,5400,5400,5400,0
20230811,182100,82104230,5400,5400,5400,5400,0
20230811,182000,82104230,5400,5400,5400,5400,0
20230811,181900,82104230,5400,5400,5400,5400,0
20230811,181800,82104230,5400,5400,5400,5400,0
20230811,181700,82104230,5400,5400,5400,5400,0
20230811,181600,82104230,5400,5400,5400,5400,0
20230811,181500,82104230,5400,5400,5400,5400,0
20230811,181400,82104230,5400,5400,5400,5400,0
20230811,181300,82104230,5400,5400,5400,5400,0
20230811,181200,82104230,5400,5400,5400,5400,0
20230811,181100,82104230,5400,5400,5400,5400,0
20230811,181000,82104230,5400,5400,5400,5400,0
20230811,180900,82104230,5400,5400,5400,5400,1000
20230811,180800,82104230,5400,5400,5400,5400,0
20230811,180700,82104230,5400,5400,5400,5400,0
20230811,180600,82104230,5400,5400,5400,5400,0
20230811,180500,82104230,5400,5400,5400,5400,0
20230811,180400,82104230,5400,5400,5400,5400,0
20230811,180300,82104230,5400,5400,5400,5400,0
20230811,180200,82104230,5400,5400,5400,5400,0
20230811,180100,82104230,5400,5400,5400,5400,0
20230811,180000,82104230,5400,5400,5400,5400,0
20230811,175900,82104230,5400,5400,5400,5400,0
20230811,175800,82104230,5400,5400,5400,5400,0
20230811,175700,82104230,5400,5400,5400,5400,0
20230811,175600,82104230,5400,5400,5400,5400,0
20230811,175500,82104230,5400,5400,5400,5400,0
20230811,175400,82104230,5400,5400,5400,5400,0
20230811,175300,82104230,5400,5400,5400,5400,0
20230811,175200,82104230,5400,5400,5400,5400,0
20230811,175100,82104230,5400,5400,5400,5400,0
20230811,175000,82104230,5400,5400,5400,5400,0
20230811,174900,82104230,5400,5400,5400,5400,0
20230811,174800,82104230,5400,5400,5400,5400,0
20230811,174700,82104230,5400,5400,5400,5400,0
20230811,174600,82104230,5400,5400,5400,5400,0
20230811,174500,82104230,5400,5400,5400,5400,0
20230811,174400,82104230,5400,5400,5400,5400,0
20230811,174300,82104230,5400,5400,5400,5400,0
20230811,174200,82104230,5400,5400,5400,5400,0
20230811,174100,82104230,5400,5400,5400,5400,0
20230811,174000,82104230,5400,5400,5400,5400,0
20230811,173900,82104230,5400,5400,5400,5400,1000
20230811,173800,82104230,5400,5400,5400,5400,0
20230811,173700,82104230,5400,5400,5400,5400,0
20230811,173600,82104230,5400,5400,5400,5400,0
20230811,173500,82104230,5400,5400,5400,5400,0
20230811,173400,82104230,5400,5400,5400,5400,0
20230811,173300,82104230,5400,5400,5400,5400,0
20230811,173200,82104230,5400,5400,5400,5400,0
20230811,173100,82104230,5400,5400,5400,5400,0
20230811,173000,82104230,5400,5400,5400,5400,0
20230811,172900,82104230,5400,5400,5400,5400,0
20230811,172800,82104230,5400,5400,5400,5400,0
20230811,172700,82104230,5400,5400,5400,5400,0
20230811,172600,82104230,5400,5400,5400,5400,0
20230811,172500,82104230,5400,5400,5400,5400,0
20230811,172400,82104230,5400,5400,5400,5400,0
20230811,172300,82104230,5400,5400,5400,5400,0
20230811,172200,82104230,5400,5400,5400,5400,0
20230811,172100,82104230,5400,5400,5400,5400,0
20230811,172000,82104230,5400,5400,5400,5400,0
20230811,171900,82104230,5400,5400,5400,5400,0
20230811,171800,82104230,5400,5400,5400,5400,0
20230811,171700,82104230,5400,5400,5400,5400,0
20230811,171600,82104230,5400,5400,5400,5400,0
20230811,171500,82104230,5400,5400,5400,5400,0
20230811,171400,82104230,5400,5400,5400,5400,0
20230811,171300,82104230,5400,5400,5400,5400,0
20230811,171200,82104230,5400,5400,5400,5400,0
20230811,171100,82104230,5400,5400,5400,5400,0
20230811,171000,82104230,5400,5400,5400,5400,0
20230811,170900,82104230,5400,5400,5400,5400,1000
20230811,170800,82104230,5400,5400,5400,5400,0
20230811,170700,82104230,5400,5400,5400,5400,0
20230811,170600,82104230,5400,5400,5400,5400,0
20230811,170500,82104230,5400,5400,5400,5400,0
20230811,170400,82104230,5400,5400,5400,5400,0
20230811,170300,82104230,5400,5400,5400,5400,0
20230811,170200,82104230,5400,5400,5400,5400,0
20230811,170100,82104230,5400,5400,5400,5400,0
20230811,170000,82104230,5400,5400,5400,5400,0
20230811,165900,82104230,5400,5400,5400,5400,0
20230811,165800,82104230,5400,5400,5400,5400,0
20230811,165700,82104230,5400,5400,5400,5400,0
20230811,165600,82104230,5400,5400,5400,5400,0
20230811,165500,82104230,5400,5400,5400,5400,0
20230811,165400,82104230,5400,5400,5400,5400,0
20230811,165300,82104230,5400,5400,5400,5400,0
20230811,165200,82104230,5400,5400,5400,5400,0
20230811,165100,82104230,5400,5400,5400,5400,0
20230811,165000,82104230,5400,5400,5400,5400,0
20230811,164900,82104230,5400,5400,5400,5400,0
20230811,164800,82104230,5400,5400,5400,5400,0
20230811,164700,82104230,5400,5400,5400,5400,0
20230811,164600,82104230,5400,5400,5400,5400,0
20230811,164500,82104230,5400,5400,5400,5400,0
20230811,164400,82104230,5400,5400,5400,5400,0
20230811,164300,82104230,5400,5400,5400,5400,0
20230811,164200,82104230,5400,5400,5400,5400,0
20230811,164100,82104230,5400,5400,5400,5400,0
20230811,164000,82104230,5400,5400,5400,5400,0
20230811,163900,82104230,5400,5400,5400,5400,1000
20230811,163800,82104230,5400,5400,5400,5400,0
20230811,163700,82104230,5400,5400,5400,5400,0
20230811,163600,82104230,5400,5400,5400,5400,0
20230811,163500,82104230,5400,5400,5400,5400,0
20230811,163400,82104230,5400,5400,5400,5400,0
20230811,163300,82104230,5400,5400,5400,5400,0
20230811,163200,82104230,5400,5400,5400,5400,0
20230811,163100,82104230,5400,5400,5400,5400,0
20230811,163000,82104230,5400,5400,5400,5400,0
20230811,162900,82104230,5400,5400,5400,5400,0
20230811,162800,82104230,5400,5400,5400,5400,0
20230811,162700,82104230,5400,5400,5400,5400,0
20230811,162600,82104230,5400,5400,5400,5400,0
20230811,162500,82104230,5400,5400,5400,5400,0
20230811,162400,82104230,5400,5400,5400,5400,0
20230811,162300,82104230,5400,5400,5400,5400,0
20230811,162200,82104230,5400,5400,5400,5400,0
20230811,162100,82104230,5400,5400,5400,5400,0
20230811,162000,82104230,5400,5400,5400,5400,0
20230811,161900,82104230,5400,5400,5400,5400,0
20230811,161800,82104230,5400,5400,5400,5400,0
20230811,161700,82104230,5400,5400,5400,5400,0
20230811,161600,82104230,5400,5400,5400,5400,0
20230811,161500,82104230,5400,5400,5400,5400,0
20230811,161400,82104230,5400,5400,5400,5400,0
20230811,161300,82104230,5400,5400,5400,5400,0
20230811,161200,82104230,5400,5400,5400,5400,0
20230811,161100,82104230,5400,5400,5400,5400,0
20230811,161000,82104230,5400,5400,5400,5400,0
20230811,160900,82104230,5400,5400,5400,5400,1000
20230811,160800,82104230,5400,5400,5400,5400,0
20230811,160700,82104230,5400,5400,5400,5400,0
20230811,160600,82104230,5400,5400,5400,5400,0
20230811,160500,82104230,5400,5400,5400,5400,0
20230811,160400,82104230,5400,5400,5400,5400,0
20230811,160300,82104230,5400,5400,5400,5400,0
20230811,160200,82104230,5400,5400,5400,5400,0
20230811,160100,82104230,5400,5400,5400,5400,0
20230811,160000,82104230,5400,5400,5400,5400,0
20230811,155900,82104230,5400,5400,5400,5400,0
20230811,155800,82104230,5400,5400,5400,5400,0
20230811,155700,82104230,5400,5400,5400,5400,0
20230811,155600,82104230,5400,5400,5400,5400,0
20230811,155500,82104230,5400,5400,5400,5400,0
20230811,155400,82104230,5400,5400,5400,5400,0
20230811,155300,82104230,5400,5400,5400,5400,0
20230811,155200,82104230,5400,5400,5400,5400,0
20230811,155100,82104230,5400,5400,5400,5400,0
20230811,155000,82104230,5400,5400,5400,5400,0
20230811,154900,82104230,5400,5400,5400,5400,0
20230811,154800,82104230,5400,5400,5400,5400,0
20230811,154700,82104230,5400,5400,5400,5400,0
20230811,154600,82104230,5400,5400,5400,5400,0
20230811,154500,82104230,5400,5400,5400,5400,0
20230811,154400,82104230,5400,5400,5400,5400,0
20230811,154300,82104230,5400,5400,5400,5400,0
20230811,154200,82104230,5400,5400,5400,5400,0
20230811,154100,82104230,5400,5400,5400,5400,0
20230811,154000,82104230,5400,5400,5400,5400,0
20230811,153900,82104230,5400,5400,5400,5400,1000
20230811,153800,82104230,5400,5400,5400,5400,0
20230811,153700,82104230,5400,5400,5400,5400,0
20230811,153600,82104230,5400,5400,5400,5400,0
20230811,153500,82104230,5400,5400,5400,5400,0
20230811,153400,82104230,5400,5400,5400,5400,0
20230811,153300,82104230,5400,5400,5400,5400,0
20230811,153200,82104230,5400,5400,5400,5400,0
20230811,153100,82104230,5400,5400,5400,5400,0
20230811,153000,82104230,5400,5400,5400,5400,1000
20230811,152900,76704230,5460,5460,5460,5460,0
20230811,152800,76704230,5460,5460,5460,5460,0
20230811,152700,76704230,5460,5460,5460,5460,0
20230811,152600,76704230,5460,5460,5460,5460,0
20230811,152500,76704230,5460,5460,5460,5460,0
20230811,152400,76704230,5460,5460,5460,5460,0
20230811,152300,76704230,5460,5460,5460,5460,0
20230811,152200,76704230,5460,5460,5460,5460,0
20230811,152100,76704230,5460,5460,5460,5460,0
20230811,152000,76704230,5460,5460,5460,5460,0
20230811,151900,76704230,5460,5450,5460,5450,300
20230811,151800,75066580,5450,5450,5450,5450,0
20230811,151700,75066580,5450,5450,5450,5450,0
20230811,151600,75066580,5450,5450,5450,5450,0
20230811,151500,75066580,5450,5450,5450,5450,0
20230811,151400,75066580,5450,5450,5450,5450,0
20230811,151300,75066580,5450,5450,5450,5450,0
20230811,151200,75066580,5450,5450,5450,5450,0
20230811,151100,75066580,5450,5450,5450,5450,0
20230811,151000,75066580,5450,5450,5450,5450,5
20230811,150900,75039330,5410,5410,5410,5410,0
20230811,150800,75039330,5410,5410,5410,5410,0
20230811,150700,75039330,5410,5410,5410,5410,0
20230811,150600,75039330,5410,5410,5410,5410,0
20230811,150500,75039330,5410,5410,5410,5410,0
20230811,150400,75039330,5410,5410,5410,5410,0
20230811,150300,75039330,5410,5410,5410,5410,0
20230811,150200,75039330,5410,5410,5410,5410,0
20230811,150100,75039330,5410,5410,5410,5410,0
20230811,150000,75039330,5410,5410,5410,5410,0
20230811,145900,75039330,5410,5410,5410,5410,0
20230811,145800,75039330,5410,5410,5410,5410,0
20230811,145700,75039330,5410,5410,5410,5410,0
20230811,145600,75039330,5410,5410,5410,5410,0
20230811,145500,75039330,5410,5410,5410,5410,0
20230811,145400,75039330,5410,5410,5410,5410,0
20230811,145300,75039330,5410,5410,5410,5410,0
20230811,145200,75039330,5410,5410,5410,5410,0
20230811,145100,75039330,5410,5410,5410,5410,0
20230811,145000,75039330,5410,5410,5410,5410,0
20230811,144900,75039330,5410,5420,5420,5410,200
20230811,144800,73956960,5410,5410,5410,5410,0
20230811,144700,73956960,5410,5410,5410,5410,0
20230811,144600,73956960,5410,5410,5410,5410,0
20230811,144500,73956960,5410,5410,5410,5410,0
20230811,144400,73956960,5410,5410,5410,5410,0
20230811,144300,73956960,5410,5410,5410,5410,0
20230811,144200,73956960,5410,5410,5410,5410,0
20230811,144100,73956960,5410,5420,5420,5410,265
20230811,144000,72523090,5460,5460,5460,5460,0
20230811,143900,72523090,5460,5460,5460,5460,0
20230811,143800,72523090,5460,5460,5460,5460,2
20230811,143700,72512170,5460,5410,5460,5410,1352
20230811,143600,65143970,5440,5440,5440,5440,0
20230811,143500,65143970,5440,5440,5440,5440,0
20230811,143400,65143970,5440,5440,5440,5440,0
20230811,143300,65143970,5440,5440,5440,5440,0
20230811,143200,65143970,5440,5440,5440,5440,0
20230811,143100,65143970,5440,5440,5440,5440,0
20230811,143000,65143970,5440,5440,5440,5440,0
20230811,142900,65143970,5440,5440,5440,5440,0
20230811,142800,65143970,5440,5440,5440,5440,4
20230811,142700,65122210,5430,5430,5430,5430,0
20230811,142600,65122210,5430,5430,5430,5430,0
20230811,142500,65122210,5430,5430,5430,5430,0
20230811,142400,65122210,5430,5430,5430,5430,0
20230811,142300,65122210,5430,5430,5430,5430,0
20230811,142200,65122210,5430,5430,5430,5430,2
20230811,142100,65111350,5400,5400,5400,5400,0
20230811,142000,65111350,5400,5400,5400,5400,0
20230811,141900,65111350,5400,5420,5420,5400,337
20230811,141800,63288780,5430,5430,5430,5430,0
20230811,141700,63288780,5430,5430,5430,5430,0
20230811,141600,63288780,5430,5430,5430,5430,0
20230811,141500,63288780,5430,5430,5430,5430,300
20230811,141400,61659780,5430,5430,5430,5430,0
20230811,141300,61659780,5430,5430,5430,5430,0
20230811,141200,61659780,5430,5430,5430,5430,0
20230811,141100,61659780,5430,5430,5430,5430,0
20230811,141000,61659780,5430,5430,5430,5430,0
20230811,140900,61659780,5430,5430,5430,5430,0
20230811,140800,61659780,5430,5430,5430,5430,0
20230811,140700,61659780,5430,5430,5430,5430,20
20230811,140600,61551180,5400,5400,5400,5400,0
20230811,140500,61551180,5400,5400,5400,5400,0
20230811,140400,61551180,5400,5400,5400,5400,0
20230811,140300,61551180,5400,5410,5410,5400,378
20230811,140200,59507830,5390,5390,5390,5390,0
20230811,140100,59507830,5390,5390,5390,5390,0
20230811,140000,59507830,5390,5390,5390,5390,0
20230811,135900,59507830,5390,5390,5390,5390,0
20230811,135800,59507830,5390,5390,5390,5390,0
20230811,135700,59507830,5390,5390,5390,5390,0
20230811,135600,59507830,5390,5390,5390,5390,0
20230811,135500,59507830,5390,5390,5390,5390,0
20230811,135400,59507830,5390,5390,5390,5390,0
20230811,135300,59507830,5390,5390,5390,5390,0
20230811,135200,59507830,5390,5390,5390,5390,0
20230811,135100,59507830,5390,5390,5390,5390,0
20230811,135000,59507830,5390,5390,5390,5390,0
20230811,134900,59507830,5390,5390,5390,5390,0
20230811,134800,59507830,5390,5390,5390,5390,0
20230811,134700,59507830,5390,5390,5390,5390,0
20230811,134600,59507830,5390,5390,5390,5390,0
20230811,134500,59507830,5390,5390,5390,5390,0
20230811,134400,59507830,5390,5390,5390,5390,0
20230811,134300,59507830,5390,5390,5390,5390,0
20230811,134200,59507830,5390,5390,5390,5390,0
20230811,134100,59507830,5390,5390,5390,5390,0
20230811,134000,59507830,5390,5390,5390,5390,0
20230811,133900,59507830,5390,5390,5390,5390,0
20230811,133800,59507830,5390,5400,5400,5390,500
20230811,133700,56808100,5400,5400,5400,5400,0
20230811,133600,56808100,5400,5420,5420,5400,724
20230811,133500,52889690,5410,5410,5410,5410,0
20230811,133400,52889690,5410,5410,5410,5410,0
20230811,133300,52889690,5410,5420,5420,5410,1808
20230811,133200,43091270,5440,5440,5440,5440,0
20230811,133100,43091270,5440,5440,5440,5440,0
20230811,133000,43091270,5440,5440,5440,5440,0
20230811,132900,43091270,5440,5440,5440,5440,0
20230811,132800,43091270,5440,5440,5440,5440,0
20230811,132700,43091270,5440,5440,5440,5440,0
20230811,132600,43091270,5440,5440,5440,5440,0
20230811,132500,43091270,5440,5440,5440,5440,1
20230811,132400,43085830,5440,5440,5440,5440,0
20230811,132300,43085830,5440,5440,5440,5440,0
20230811,132200,43085830,5440,5440,5440,5440,0
20230811,132100,43085830,5440,5440,5440,5440,1
20230811,132000,43080390,5410,5410,5410,5410,0
20230811,131900,43080390,5410,5410,5410,5410,0
20230811,131800,43080390,5410,5410,5410,5410,0
20230811,131700,43080390,5410,5410,5410,5410,0
20230811,131600,43080390,5410,5410,5410,5410,0
20230811,131500,43080390,5410,5410,5410,5410,811
20230811,131400,38692880,5400,5420,5420,5400,910
20230811,131300,33772160,5420,5420,5420,5420,0
20230811,131200,33772160,5420,5420,5420,5420,0
20230811,131100,33772160,5420,5420,5420,5420,0
20230811,131000,33772160,5420,5420,5420,5420,0
20230811,130900,33772160,5420,5420,5420,5420,0
20230811,130800,33772160,5420,5420,5420,5420,0
20230811,130700,33772160,5420,5420,5420,5420,0
20230811,130600,33772160,5420,5420,5420,5420,0
20230811,130500,33772160,5420,5420,5420,5420,0
20230811,130400,33772160,5420,5420,5420,5420,0
20230811,130300,33772160,5420,5430,5430,5420,588
20230811,130200,30580790,5430,5430,5430,5430,0
20230811,130100,30580790,5430,5430,5430,5430,0
20230811,130000,30580790,5430,5430,5430,5430,0
20230811,125900,30580790,5430,5430,5430,5430,0
20230811,125800,30580790,5430,5430,5430,5430,0
20230811,125700,30580790,5430,5430,5430,5430,80
20230811,125600,30146390,5430,5430,5430,5430,0
20230811,125500,30146390,5430,5430,5430,5430,0
20230811,125400,30146390,5430,5430,5430,5430,0
20230811,125300,30146390,5430,5430,5430,5430,0
20230811,125200,30146390,5430,5430,5430,5430,0
20230811,125100,30146390,5430,5430,5430,5430,0
20230811,125000,30146390,5430,5430,5430,5430,0
20230811,124900,30146390,5430,5430,5430,5430,0
20230811,124800,30146390,5430,5430,5430,5430,0
20230811,124700,30146390,5430,5430,5430,5430,0
20230811,124600,30146390,5430,5430,5430,5430,0
20230811,124500,30146390,5430,5430,5430,5430,0
20230811,124400,30146390,5430,5430,5430,5430,0
20230811,124300,30146390,5430,5430,5430,5430,20
20230811,124200,30037790,5420,5420,5420,5420,0
20230811,124100,30037790,5420,5420,5420,5420,0
20230811,124000,30037790,5420,5440,5440,5420,389
20230811,123900,27926660,5440,5450,5450,5440,620
20230811,123800,24553690,5450,5450,5450,5450,0
20230811,123700,24553690,5450,5450,5450,5450,20
20230811,123600,24444690,5450,5450,5450,5450,0
20230811,123500,24444690,5450,5450,5450,5450,0
20230811,123400,24444690,5450,5450,5450,5450,0
20230811,123300,24444690,5450,5450,5450,5450,0
20230811,123200,24444690,5450,5450,5450,5450,0
20230811,123100,24444690,5450,5450,5450,5450,0
20230811,123000,24444690,5450,5450,5450,5450,0
20230811,122900,24444690,5450,5450,5450,5450,0
20230811,122800,24444690,5450,5450,5450,5450,0
20230811,122700,24444690,5450,5450,5450,5450,0
20230811,122600,24444690,5450,5450,5450,5450,0
20230811,122500,24444690,5450,5450,5450,5450,224
20230811,122400,23223890,5440,5450,5450,5440,11
20230811,122300,23163950,5450,5450,5450,5450,0
20230811,122200,23163950,5450,5450,5450,5450,0
20230811,122100,23163950,5450,5450,5450,5450,0
20230811,122000,23163950,5450,5450,5450,5450,0
20230811,121900,23163950,5450,5450,5450,5450,0
20230811,121800,23163950,5450,5450,5450,5450,0
20230811,121700,23163950,5450,5450,5450,5450,0
20230811,121600,23163950,5450,5450,5450,5450,0
20230811,121500,23163950,5450,5450,5450,5450,0
20230811,121400,23163950,5450,5450,5450,5450,0
20230811,121300,23163950,5450,5450,5450,5450,0
20230811,121200,23163950,5450,5450,5450,5450,0
20230811,121100,23163950,5450,5450,5450,5450,0
20230811,121000,23163950,5450,5450,5450,5450,0
20230811,120900,23163950,5450,5450,5450,5450,0
20230811,120800,23163950,5450,5450,5450,5450,1
20230811,120700,23158500,5450,5450,5450,5450,0
20230811,120600,23158500,5450,5450,5450,5450,0
20230811,120500,23158500,5450,5450,5450,5450,0
20230811,120400,23158500,5450,5450,5450,5450,11
20230811,120300,23098550,5450,5450,5450,5450,0
20230811,120200,23098550,5450,5450,5450,5450,0
20230811,120100,23098550,5450,5450,5450,5450,2
20230811,120000,23087650,5450,5450,5450,5450,0
20230811,115900,23087650,5450,5450,5450,5450,0
20230811,115800,23087650,5450,5450,5450,5450,0
20230811,115700,23087650,5450,5450,5450,5450,0
20230811,115600,23087650,5450,5450,5450,5450,0
20230811,115500,23087650,5450,5450,5450,5450,0
20230811,115400,23087650,5450,5450,5450,5450,0
20230811,115300,23087650,5450,5450,5450,5450,0
20230811,115200,23087650,5450,5450,5450,5450,0
20230811,115100,23087650,5450,5450,5450,5450,0
20230811,115000,23087650,5450,5450,5450,5450,0
20230811,114900,23087650,5450,5450,5450,5450,0
20230811,114800,23087650,5450,5450,5450,5450,0
20230811,114700,23087650,5450,5450,5450,5450,0
20230811,114600,23087650,5450,5450,5450,5450,0
20230811,114500,23087650,5450,5450,5450,5450,0
20230811,114400,23087650,5450,5450,5450,5450,0
20230811,114300,23087650,5450,5450,5450,5450,0
20230811,114200,23087650,5450,5450,5450,5450,0
20230811,114100,23087650,5450,5450,5450,5450,0
20230811,114000,23087650,5450,5450,5450,5450,0
20230811,113900,23087650,5450,5450,5450,5450,0
20230811,113800,23087650,5450,5450,5450,5450,13
20230811,113700,23016800,5450,5450,5450,5450,0
20230811,113600,23016800,5450,5450,5450,5450,0
20230811,113500,23016800,5450,5450,5450,5450,0
20230811,113400,23016800,5450,5450,5450,5450,0
20230811,113300,23016800,5450,5450,5450,5450,0
20230811,113200,23016800,5450,5450,5450,5450,0
20230811,113100,23016800,5450,5450,5450,5450,0
20230811,113000,23016800,5450,5450,5450,5450,0
20230811,112900,23016800,5450,5450,5450,5450,0
20230811,112800,23016800,5450,5450,5450,5450,0
20230811,112700,23016800,5450,5450,5450,5450,0
20230811,112600,23016800,5450,5450,5450,5450,0
20230811,112500,23016800,5450,5450,5450,5450,0
20230811,112400,23016800,5450,5450,5450,5450,0
20230811,112300,23016800,5450,5450,5450,5450,0
20230811,112200,23016800,5450,5450,5450,5450,0
20230811,112100,23016800,5450,5450,5450,5450,0
20230811,112000,23016800,5450,5450,5450,5450,0
20230811,111900,23016800,5450,5450,5450,5450,0
20230811,111800,23016800,5450,5450,5450,5450,0
20230811,111700,23016800,5450,5450,5450,5450,0
20230811,111600,23016800,5450,5450,5450,5450,0
20230811,111500,23016800,5450,5450,5450,5450,0
20230811,111400,23016800,5450,5450,5450,5450,0
20230811,111300,23016800,5450,5450,5450,5450,0
20230811,111200,23016800,5450,5450,5450,5450,0
20230811,111100,23016800,5450,5450,5450,5450,0
20230811,111000,23016800,5450,5450,5450,5450,0
20230811,110900,23016800,5450,5450,5450,5450,0
20230811,110800,23016800,5450,5450,5450,5450,0
20230811,110700,23016800,5450,5450,5450,5450,0
20230811,110600,23016800,5450,5450,5450,5450,1
20230811,110500,23011350,5440,5440,5440,5440,0
20230811,110400,23011350,5440,5440,5440,5440,0
20230811,110300,23011350,5440,5440,5440,5440,0
20230811,110200,23011350,5440,5440,5440,5440,0
20230811,110100,23011350,5440,5440,5440,5440,0
20230811,110000,23011350,5440,5440,5440,5440,0
20230811,105900,23011350,5440,5450,5450,5440,897
20230811,105800,18123940,5450,5450,5450,5450,0
20230811,105700,18123940,5450,5450,5450,5450,0
20230811,105600,18123940,5450,5450,5450,5450,0
20230811,105500,18123940,5450,5450,5450,5450,0
20230811,105400,18123940,5450,5450,5450,5450,0
20230811,105300,18123940,5450,5450,5450,5450,0
20230811,105200,18123940,5450,5450,5450,5450,0
20230811,105100,18123940,5450,5450,5450,5450,0
20230811,105000,18123940,5450,5450,5450,5450,0
20230811,104900,18123940,5450,5450,5450,5450,0
20230811,104800,18123940,5450,5450,5450,5450,0
20230811,104700,18123940,5450,5450,5450,5450,0
20230811,104600,18123940,5450,5450,5450,5450,0
20230811,104500,18123940,5450,5450,5450,5450,0
20230811,104400,18123940,5450,5450,5450,5450,0
20230811,104300,18123940,5450,5450,5450,5450,0
20230811,104200,18123940,5450,5450,5450,5450,0
20230811,104100,18123940,5450,5450,5450,5450,0
20230811,104000,18123940,5450,5450,5450,5450,600
20230811,103900,14853940,5430,5430,5430,5430,0
20230811,103800,14853940,5430,5430,5430,5430,0
20230811,103700,14853940,5430,5430,5430,5430,0
20230811,103600,14853940,5430,5430,5430,5430,0
20230811,103500,14853940,5430,5430,5430,5430,0
20230811,103400,14853940,5430,5430,5430,5430,0
20230811,103300,14853940,5430,5430,5430,5430,0
20230811,103200,14853940,5430,5430,5430,5430,0
20230811,103100,14853940,5430,5430,5430,5430,0
20230811,103000,14853940,5430,5430,5430,5430,0
20230811,102900,14853940,5430,5430,5430,5430,0
20230811,102800,14853940,5430,5430,5430,5430,0
20230811,102700,14853940,5430,5430,5430,5430,0
20230811,102600,14853940,5430,5430,5430,5430,0
20230811,102500,14853940,5430,5430,5430,5430,0
20230811,102400,14853940,5430,5430,5430,5430,0
20230811,102300,14853940,5430,5440,5450,5430,50
20230811,102200,14581780,5430,5430,5430,5430,0
20230811,102100,14581780,5430,5430,5430,5430,0
20230811,102000,14581780,5430,5430,5430,5430,32
20230811,101900,14408020,5430,5430,5430,5430,0
20230811,101800,14408020,5430,5430,5430,5430,2
20230811,101700,14397160,5430,5430,5430,5430,0
20230811,101600,14397160,5430,5430,5430,5430,0
20230811,101500,14397160,5430,5430,5430,5430,0
20230811,101400,14397160,5430,5430,5430,5430,176
20230811,101300,13441480,5430,5430,5430,5430,0
20230811,101200,13441480,5430,5430,5430,5430,200
20230811,101100,12355480,5420,5420,5420,5420,0
20230811,101000,12355480,5420,5420,5420,5420,0
20230811,100900,12355480,5420,5420,5420,5420,353
20230811,100800,10442220,5420,5440,5440,5420,407
20230811,100700,8229780,5420,5440,5440,5420,101
20230811,100600,7681140,5440,5440,5440,5440,0
20230811,100500,7681140,5440,5440,5440,5440,0
20230811,100400,7681140,5440,5440,5440,5440,0
20230811,100300,7681140,5440,5440,5440,5440,0
20230811,100200,7681140,5440,5440,5440,5440,21
20230811,100100,7566900,5430,5440,5440,5430,67
20230811,100000,7202590,5440,5440,5440,5440,0
20230811,095900,7202590,5440,5450,5450,5440,9
20230811,095800,7153560,5450,5450,5450,5450,0
20230811,095700,7153560,5450,5450,5450,5450,43
20230811,095600,6919210,5430,5420,5430,5420,77
20230811,095500,6501560,5420,5420,5420,5420,0
20230811,095400,6501560,5420,5430,5430,5420,4
20230811,095300,6479870,5430,5430,5430,5430,8
20230811,095200,6436430,5420,5430,5430,5420,14
20230811,095100,6360450,5420,5420,5420,5420,0
20230811,095000,6360450,5420,5420,5420,5420,0
20230811,094900,6360450,5420,5420,5420,5420,0
20230811,094800,6360450,5420,5420,5420,5420,277
20230811,094700,4859110,5410,5410,5410,5410,0
20230811,094600,4859110,5410,5410,5410,5410,0
20230811,094500,4859110,5410,5410,5410,5410,0
20230811,094400,4859110,5410,5420,5420,5410,44
20230811,094300,4620780,5410,5420,5420,5410,27
20230811,094200,4474450,5410,5420,5420,5410,12
20230811,094100,4409440,5430,5430,5430,5430,62
20230811,094000,4072780,5430,5430,5430,5430,20
20230811,093900,3964180,5410,5410,5410,5410,0
20230811,093800,3964180,5410,5410,5410,5410,0
20230811,093700,3964180,5410,5410,5410,5410,0
20230811,093600,3964180,5410,5420,5420,5410,63
20230811,093500,3623130,5410,5410,5410,5410,0
20230811,093400,3623130,5410,5410,5410,5410,0
20230811,093300,3623130,5410,5410,5410,5410,37
20230811,093200,3422960,5410,5410,5410,5410,0
20230811,093100,3422960,5410,5410,5410,5410,0
20230811,093000,3422960,5410,5420,5420,5410,111
20230811,092900,2821600,5420,5420,5420,5420,0
20230811,092800,2821600,5420,5420,5420,5420,0
20230811,092700,2821600,5420,5430,5430,5420,99
20230811,092600,2284640,5450,5450,5450,5450,0
20230811,092500,2284640,5450,5450,5450,5450,0
20230811,092400,2284640,5450,5450,5450,5450,0
20230811,092300,2284640,5450,5450,5450,5450,0
20230811,092200,2284640,5450,5450,5450,5450,0
20230811,092100,2284640,5450,5450,5450,5450,0
20230811,092000,2284640,5450,5450,5450,5450,0
20230811,091900,2284640,5450,5450,5450,5450,0
20230811,091800,2284640,5450,5450,5450,5450,0
20230811,091700,2284640,5450,5450,5450,5450,0
20230811,091600,2284640,5450,5450,5450,5450,0
20230811,091500,2284640,5450,5450,5450,5450,20
20230811,091400,2175640,5440,5440,5440,5440,0
20230811,091300,2175640,5440,5440,5440,5440,60
20230811,091200,1849240,5440,5440,5440,5440,10
20230811,091100,1794840,5440,5440,5440,5440,0
20230811,091000,1794840,5440,5430,5440,5430,3
20230811,090900,1778540,5390,5390,5390,5390,0
20230811,090800,1778540,5390,5390,5390,5390,0
20230811,090700,1778540,5390,5390,5390,5390,0
20230811,090600,1778540,5390,5390,5390,5390,0
20230811,090500,1778540,5390,5410,5410,5390,7
20230811,090400,1740750,5420,5500,5500,5420,261
20230811,090300,314070,5510,5510,5510,5510,0
20230811,090200,314070,5510,5510,5510,5510,0
20230811,090100,314070,5510,5510,5510,5510,0
20230811,090000,314070,5510,5510,5510,5510,57