KissMeData/004840/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184100,78351570,5360,5360,5360,5360,221
20230801,184000,78351570,5360,5360,5360,5360,0
20230801,183900,78351570,5360,5360,5360,5360,0
20230801,183800,78351570,5360,5360,5360,5360,0
20230801,183700,78351570,5360,5360,5360,5360,0
20230801,183600,78351570,5360,5360,5360,5360,0
20230801,183500,78351570,5360,5360,5360,5360,0
20230801,183400,78351570,5360,5360,5360,5360,0
20230801,183300,78351570,5360,5360,5360,5360,0
20230801,183200,78351570,5360,5360,5360,5360,0
20230801,183100,78351570,5360,5360,5360,5360,0
20230801,183000,78351570,5360,5360,5360,5360,0
20230801,182900,78351570,5360,5360,5360,5360,0
20230801,182800,78351570,5360,5360,5360,5360,0
20230801,182700,78351570,5360,5360,5360,5360,0
20230801,182600,78351570,5360,5360,5360,5360,0
20230801,182500,78351570,5360,5360,5360,5360,0
20230801,182400,78351570,5360,5360,5360,5360,0
20230801,182300,78351570,5360,5360,5360,5360,0
20230801,182200,78351570,5360,5360,5360,5360,0
20230801,182100,78351570,5360,5360,5360,5360,0
20230801,182000,78351570,5360,5360,5360,5360,0
20230801,181900,78351570,5360,5360,5360,5360,0
20230801,181800,78351570,5360,5360,5360,5360,0
20230801,181700,78351570,5360,5360,5360,5360,0
20230801,181600,78351570,5360,5360,5360,5360,0
20230801,181500,78351570,5360,5360,5360,5360,0
20230801,181400,78351570,5360,5360,5360,5360,0
20230801,181300,78351570,5360,5360,5360,5360,0
20230801,181200,78351570,5360,5360,5360,5360,0
20230801,181100,78351570,5360,5360,5360,5360,221
20230801,181000,78351570,5360,5360,5360,5360,0
20230801,180900,78351570,5360,5360,5360,5360,0
20230801,180800,78351570,5360,5360,5360,5360,0
20230801,180700,78351570,5360,5360,5360,5360,0
20230801,180600,78351570,5360,5360,5360,5360,0
20230801,180500,78351570,5360,5360,5360,5360,0
20230801,180400,78351570,5360,5360,5360,5360,0
20230801,180300,78351570,5360,5360,5360,5360,0
20230801,180200,78351570,5360,5360,5360,5360,0
20230801,180100,78351570,5360,5360,5360,5360,0
20230801,180000,78351570,5360,5360,5360,5360,0
20230801,175900,78351570,5360,5360,5360,5360,0
20230801,175800,78351570,5360,5360,5360,5360,0
20230801,175700,78351570,5360,5360,5360,5360,0
20230801,175600,78351570,5360,5360,5360,5360,0
20230801,175500,78351570,5360,5360,5360,5360,0
20230801,175400,78351570,5360,5360,5360,5360,0
20230801,175300,78351570,5360,5360,5360,5360,0
20230801,175200,78351570,5360,5360,5360,5360,0
20230801,175100,78351570,5360,5360,5360,5360,0
20230801,175000,78351570,5360,5360,5360,5360,0
20230801,174900,78351570,5360,5360,5360,5360,0
20230801,174800,78351570,5360,5360,5360,5360,0
20230801,174700,78351570,5360,5360,5360,5360,0
20230801,174600,78351570,5360,5360,5360,5360,0
20230801,174500,78351570,5360,5360,5360,5360,0
20230801,174400,78351570,5360,5360,5360,5360,0
20230801,174300,78351570,5360,5360,5360,5360,0
20230801,174200,78351570,5360,5360,5360,5360,0
20230801,174100,78351570,5360,5360,5360,5360,221
20230801,174000,78351570,5360,5360,5360,5360,0
20230801,173900,78351570,5360,5360,5360,5360,0
20230801,173800,78351570,5360,5360,5360,5360,0
20230801,173700,78351570,5360,5360,5360,5360,0
20230801,173600,78351570,5360,5360,5360,5360,0
20230801,173500,78351570,5360,5360,5360,5360,0
20230801,173400,78351570,5360,5360,5360,5360,0
20230801,173300,78351570,5360,5360,5360,5360,0
20230801,173200,78351570,5360,5360,5360,5360,0
20230801,173100,78351570,5360,5360,5360,5360,0
20230801,173000,78351570,5360,5360,5360,5360,0
20230801,172900,78351570,5360,5360,5360,5360,0
20230801,172800,78351570,5360,5360,5360,5360,0
20230801,172700,78351570,5360,5360,5360,5360,0
20230801,172600,78351570,5360,5360,5360,5360,0
20230801,172500,78351570,5360,5360,5360,5360,0
20230801,172400,78351570,5360,5360,5360,5360,0
20230801,172300,78351570,5360,5360,5360,5360,0
20230801,172200,78351570,5360,5360,5360,5360,0
20230801,172100,78351570,5360,5360,5360,5360,0
20230801,172000,78351570,5360,5360,5360,5360,0
20230801,171900,78351570,5360,5360,5360,5360,0
20230801,171800,78351570,5360,5360,5360,5360,0
20230801,171700,78351570,5360,5360,5360,5360,0
20230801,171600,78351570,5360,5360,5360,5360,0
20230801,171500,78351570,5360,5360,5360,5360,0
20230801,171400,78351570,5360,5360,5360,5360,0
20230801,171300,78351570,5360,5360,5360,5360,0
20230801,171200,78351570,5360,5360,5360,5360,0
20230801,171100,78351570,5360,5360,5360,5360,221
20230801,171000,78351570,5360,5360,5360,5360,0
20230801,170900,78351570,5360,5360,5360,5360,0
20230801,170800,78351570,5360,5360,5360,5360,0
20230801,170700,78351570,5360,5360,5360,5360,0
20230801,170600,78351570,5360,5360,5360,5360,0
20230801,170500,78351570,5360,5360,5360,5360,0
20230801,170400,78351570,5360,5360,5360,5360,0
20230801,170300,78351570,5360,5360,5360,5360,0
20230801,170200,78351570,5360,5360,5360,5360,0
20230801,170100,78351570,5360,5360,5360,5360,0
20230801,170000,78351570,5360,5360,5360,5360,0
20230801,165900,78351570,5360,5360,5360,5360,0
20230801,165800,78351570,5360,5360,5360,5360,0
20230801,165700,78351570,5360,5360,5360,5360,0
20230801,165600,78351570,5360,5360,5360,5360,0
20230801,165500,78351570,5360,5360,5360,5360,0
20230801,165400,78351570,5360,5360,5360,5360,0
20230801,165300,78351570,5360,5360,5360,5360,0
20230801,165200,78351570,5360,5360,5360,5360,0
20230801,165100,78351570,5360,5360,5360,5360,0
20230801,165000,78351570,5360,5360,5360,5360,0
20230801,164900,78351570,5360,5360,5360,5360,0
20230801,164800,78351570,5360,5360,5360,5360,0
20230801,164700,78351570,5360,5360,5360,5360,0
20230801,164600,78351570,5360,5360,5360,5360,0
20230801,164500,78351570,5360,5360,5360,5360,0
20230801,164400,78351570,5360,5360,5360,5360,0
20230801,164300,78351570,5360,5360,5360,5360,0
20230801,164200,78351570,5360,5360,5360,5360,0
20230801,164100,78351570,5360,5360,5360,5360,221
20230801,164000,78351570,5360,5360,5360,5360,0
20230801,163900,78351570,5360,5360,5360,5360,0
20230801,163800,78351570,5360,5360,5360,5360,0
20230801,163700,78351570,5360,5360,5360,5360,0
20230801,163600,78351570,5360,5360,5360,5360,0
20230801,163500,78351570,5360,5360,5360,5360,0
20230801,163400,78351570,5360,5360,5360,5360,0
20230801,163300,78351570,5360,5360,5360,5360,0
20230801,163200,78351570,5360,5360,5360,5360,0
20230801,163100,78351570,5360,5360,5360,5360,0
20230801,163000,78351570,5360,5360,5360,5360,0
20230801,162900,78351570,5360,5360,5360,5360,0
20230801,162800,78351570,5360,5360,5360,5360,0
20230801,162700,78351570,5360,5360,5360,5360,0
20230801,162600,78351570,5360,5360,5360,5360,0
20230801,162500,78351570,5360,5360,5360,5360,0
20230801,162400,78351570,5360,5360,5360,5360,0
20230801,162300,78351570,5360,5360,5360,5360,0
20230801,162200,78351570,5360,5360,5360,5360,0
20230801,162100,78351570,5360,5360,5360,5360,0
20230801,162000,78351570,5360,5360,5360,5360,0
20230801,161900,78351570,5360,5360,5360,5360,0
20230801,161800,78351570,5360,5360,5360,5360,0
20230801,161700,78351570,5360,5360,5360,5360,0
20230801,161600,78351570,5360,5360,5360,5360,0
20230801,161500,78351570,5360,5360,5360,5360,0
20230801,161400,78351570,5360,5360,5360,5360,0
20230801,161300,78351570,5360,5360,5360,5360,0
20230801,161200,78351570,5360,5360,5360,5360,0
20230801,161100,78351570,5360,5360,5360,5360,221
20230801,161000,78351570,5360,5360,5360,5360,0
20230801,160900,78351570,5360,5360,5360,5360,0
20230801,160800,78351570,5360,5360,5360,5360,0
20230801,160700,78351570,5360,5360,5360,5360,0
20230801,160600,78351570,5360,5360,5360,5360,0
20230801,160500,78351570,5360,5360,5360,5360,0
20230801,160400,78351570,5360,5360,5360,5360,0
20230801,160300,78351570,5360,5360,5360,5360,0
20230801,160200,78351570,5360,5360,5360,5360,0
20230801,160100,78351570,5360,5360,5360,5360,0
20230801,160000,78351570,5360,5360,5360,5360,0
20230801,155900,78351570,5360,5360,5360,5360,0
20230801,155800,78351570,5360,5360,5360,5360,0
20230801,155700,78351570,5360,5360,5360,5360,0
20230801,155600,78351570,5360,5360,5360,5360,0
20230801,155500,78351570,5360,5360,5360,5360,0
20230801,155400,78351570,5360,5360,5360,5360,0
20230801,155300,78351570,5360,5360,5360,5360,0
20230801,155200,78351570,5360,5360,5360,5360,0
20230801,155100,78351570,5360,5360,5360,5360,0
20230801,155000,78351570,5360,5360,5360,5360,0
20230801,154900,78351570,5360,5360,5360,5360,0
20230801,154800,78351570,5360,5360,5360,5360,0
20230801,154700,78351570,5360,5360,5360,5360,0
20230801,154600,78351570,5360,5360,5360,5360,0
20230801,154500,78351570,5360,5360,5360,5360,0
20230801,154400,78351570,5360,5360,5360,5360,0
20230801,154300,78351570,5360,5360,5360,5360,0
20230801,154200,78351570,5360,5360,5360,5360,0
20230801,154100,78351570,5360,5360,5360,5360,221
20230801,154000,78351570,5360,5360,5360,5360,0
20230801,153900,78351570,5360,5360,5360,5360,0
20230801,153800,78351570,5360,5360,5360,5360,0
20230801,153700,78351570,5360,5360,5360,5360,0
20230801,153600,78351570,5360,5360,5360,5360,0
20230801,153500,78351570,5360,5360,5360,5360,0
20230801,153400,78351570,5360,5360,5360,5360,0
20230801,153300,78351570,5360,5360,5360,5360,0
20230801,153200,78351570,5360,5360,5360,5360,0
20230801,153100,78351570,5360,5360,5360,5360,0
20230801,153000,78351570,5360,5360,5360,5360,221
20230801,152900,77167010,5350,5350,5350,5350,0
20230801,152800,77167010,5350,5350,5350,5350,0
20230801,152700,77167010,5350,5350,5350,5350,0
20230801,152600,77167010,5350,5350,5350,5350,0
20230801,152500,77167010,5350,5350,5350,5350,0
20230801,152400,77167010,5350,5350,5350,5350,0
20230801,152300,77167010,5350,5350,5350,5350,0
20230801,152200,77167010,5350,5350,5350,5350,0
20230801,152100,77167010,5350,5350,5350,5350,0
20230801,152000,77167010,5350,5350,5350,5350,0
20230801,151900,77167010,5350,5350,5350,5350,0
20230801,151800,77167010,5350,5350,5350,5350,0
20230801,151700,77167010,5350,5350,5350,5350,0
20230801,151600,77167010,5350,5350,5350,5350,0
20230801,151500,77167010,5350,5350,5350,5350,0
20230801,151400,77167010,5350,5350,5350,5310,9
20230801,151300,77118900,5290,5310,5310,5290,390
20230801,151200,75048500,5350,5350,5350,5350,0
20230801,151100,75048500,5350,5350,5350,5350,0
20230801,151000,75048500,5350,5350,5350,5350,0
20230801,150900,75048500,5350,5350,5350,5350,30
20230801,150800,74888000,5340,5340,5340,5340,0
20230801,150700,74888000,5340,5340,5340,5340,0
20230801,150600,74888000,5340,5340,5340,5340,466
20230801,150500,72399560,5280,5280,5280,5280,0
20230801,150400,72399560,5280,5280,5280,5280,0
20230801,150300,72399560,5280,5280,5280,5280,0
20230801,150200,72399560,5280,5280,5280,5280,0
20230801,150100,72399560,5280,5280,5280,5280,0
20230801,150000,72399560,5280,5300,5300,5280,47
20230801,145900,72150810,5310,5310,5310,5310,0
20230801,145800,72150810,5310,5320,5320,5310,49
20230801,145700,71890590,5320,5320,5320,5320,1
20230801,145600,71885270,5320,5320,5320,5320,71
20230801,145500,71507550,5310,5310,5310,5310,0
20230801,145400,71507550,5310,5310,5310,5310,0
20230801,145300,71507550,5310,5310,5310,5310,0
20230801,145200,71507550,5310,5310,5310,5310,0
20230801,145100,71507550,5310,5310,5310,5310,200
20230801,145000,70445550,5310,5310,5310,5310,79
20230801,144900,70026060,5300,5300,5300,5300,0
20230801,144800,70026060,5300,5300,5300,5300,0
20230801,144700,70026060,5300,5300,5300,5300,0
20230801,144600,70026060,5300,5300,5300,5300,0
20230801,144500,70026060,5300,5300,5300,5300,0
20230801,144400,70026060,5300,5300,5300,5300,0
20230801,144300,70026060,5300,5300,5300,5300,0
20230801,144200,70026060,5300,5300,5300,5300,1
20230801,144100,70020760,5290,5290,5290,5290,0
20230801,144000,70020760,5290,5290,5290,5290,120
20230801,143900,69385960,5300,5300,5300,5300,0
20230801,143800,69385960,5300,5300,5300,5300,0
20230801,143700,69385960,5300,5300,5300,5300,0
20230801,143600,69385960,5300,5300,5300,5300,0
20230801,143500,69385960,5300,5300,5300,5300,0
20230801,143400,69385960,5300,5300,5300,5300,0
20230801,143300,69385960,5300,5300,5300,5300,18
20230801,143200,69290560,5280,5280,5280,5280,0
20230801,143100,69290560,5280,5280,5280,5280,0
20230801,143000,69290560,5280,5280,5280,5280,0
20230801,142900,69290560,5280,5280,5280,5280,0
20230801,142800,69290560,5280,5280,5280,5280,0
20230801,142700,69290560,5280,5280,5280,5280,0
20230801,142600,69290560,5280,5280,5280,5280,0
20230801,142500,69290560,5280,5280,5280,5280,81
20230801,142400,68862880,5280,5280,5280,5280,100
20230801,142300,68334880,5290,5290,5290,5290,0
20230801,142200,68334880,5290,5290,5290,5290,0
20230801,142100,68334880,5290,5290,5290,5290,0
20230801,142000,68334880,5290,5310,5310,5290,246
20230801,141900,67031910,5300,5300,5300,5300,0
20230801,141800,67031910,5300,5300,5300,5300,0
20230801,141700,67031910,5300,5300,5300,5300,0
20230801,141600,67031910,5300,5300,5300,5300,0
20230801,141500,67031910,5300,5300,5300,5300,0
20230801,141400,67031910,5300,5300,5300,5300,0
20230801,141300,67031910,5300,5300,5300,5300,0
20230801,141200,67031910,5300,5300,5300,5300,13
20230801,141100,66963010,5290,5290,5290,5290,1
20230801,141000,66957720,5300,5300,5300,5300,14
20230801,140900,66883520,5300,5300,5300,5300,240
20230801,140800,65611520,5300,5300,5300,5300,0
20230801,140700,65611520,5300,5300,5300,5300,0
20230801,140600,65611520,5300,5300,5300,5300,0
20230801,140500,65611520,5300,5300,5300,5300,0
20230801,140400,65611520,5300,5300,5300,5300,0
20230801,140300,65611520,5300,5300,5300,5300,0
20230801,140200,65611520,5300,5300,5300,5300,0
20230801,140100,65611520,5300,5300,5300,5300,0
20230801,140000,65611520,5300,5300,5300,5300,0
20230801,135900,65611520,5300,5300,5300,5300,0
20230801,135800,65611520,5300,5300,5300,5300,0
20230801,135700,65611520,5300,5300,5300,5300,0
20230801,135600,65611520,5300,5300,5300,5300,0
20230801,135500,65611520,5300,5300,5300,5300,0
20230801,135400,65611520,5300,5300,5300,5300,1
20230801,135300,65606220,5300,5300,5300,5300,0
20230801,135200,65606220,5300,5300,5300,5300,0
20230801,135100,65606220,5300,5300,5300,5300,0
20230801,135000,65606220,5300,5300,5300,5300,0
20230801,134900,65606220,5300,5300,5300,5300,0
20230801,134800,65606220,5300,5300,5300,5300,0
20230801,134700,65606220,5300,5300,5300,5300,0
20230801,134600,65606220,5300,5300,5300,5300,0
20230801,134500,65606220,5300,5300,5300,5300,0
20230801,134400,65606220,5300,5300,5300,5300,1
20230801,134300,65600920,5310,5310,5310,5310,0
20230801,134200,65600920,5310,5310,5310,5310,0
20230801,134100,65600920,5310,5310,5310,5310,0
20230801,134000,65600920,5310,5310,5310,5310,0
20230801,133900,65600920,5310,5310,5310,5310,0
20230801,133800,65600920,5310,5310,5310,5310,0
20230801,133700,65600920,5310,5310,5310,5310,0
20230801,133600,65600920,5310,5310,5310,5310,0
20230801,133500,65600920,5310,5310,5310,5310,0
20230801,133400,65600920,5310,5310,5310,5310,0
20230801,133300,65600920,5310,5310,5310,5310,0
20230801,133200,65600920,5310,5310,5310,5310,0
20230801,133100,65600920,5310,5310,5310,5310,0
20230801,133000,65600920,5310,5310,5310,5310,0
20230801,132900,65600920,5310,5310,5310,5310,13
20230801,132800,65531890,5310,5310,5310,5310,9
20230801,132700,65484100,5310,5310,5310,5310,52
20230801,132600,65207980,5320,5360,5360,5320,363
20230801,132500,63275460,5360,5360,5360,5360,0
20230801,132400,63275460,5360,5360,5360,5360,0
20230801,132300,63275460,5360,5360,5360,5360,1
20230801,132200,63270100,5370,5370,5370,5370,0
20230801,132100,63270100,5370,5370,5370,5370,1
20230801,132000,63264730,5370,5370,5370,5370,1
20230801,131900,63259360,5360,5360,5360,5360,0
20230801,131800,63259360,5360,5360,5360,5360,0
20230801,131700,63259360,5360,5360,5360,5360,0
20230801,131600,63259360,5360,5360,5360,5360,0
20230801,131500,63259360,5360,5360,5360,5360,0
20230801,131400,63259360,5360,5360,5360,5360,0
20230801,131300,63259360,5360,5360,5360,5360,0
20230801,131200,63259360,5360,5360,5360,5360,0
20230801,131100,63259360,5360,5360,5360,5360,0
20230801,131000,63259360,5360,5360,5360,5360,13
20230801,130900,63189680,5360,5360,5360,5360,0
20230801,130800,63189680,5360,5360,5360,5360,1
20230801,130700,63184320,5350,5350,5350,5350,0
20230801,130600,63184320,5350,5350,5350,5350,0
20230801,130500,63184320,5350,5350,5350,5350,0
20230801,130400,63184320,5350,5350,5350,5350,222
20230801,130300,61996620,5340,5340,5340,5340,0
20230801,130200,61996620,5340,5340,5340,5340,0
20230801,130100,61996620,5340,5340,5340,5340,0
20230801,130000,61996620,5340,5340,5340,5340,0
20230801,125900,61996620,5340,5340,5340,5340,0
20230801,125800,61996620,5340,5340,5340,5340,0
20230801,125700,61996620,5340,5340,5340,5340,0
20230801,125600,61996620,5340,5340,5340,5340,0
20230801,125500,61996620,5340,5340,5340,5340,0
20230801,125400,61996620,5340,5340,5340,5340,0
20230801,125300,61996620,5340,5350,5350,5340,25
20230801,125200,61862920,5350,5350,5350,5350,1
20230801,125100,61857570,5340,5340,5340,5340,1
20230801,125000,61852230,5340,5340,5340,5340,0
20230801,124900,61852230,5340,5340,5340,5340,0
20230801,124800,61852230,5340,5340,5340,5340,0
20230801,124700,61852230,5340,5340,5340,5340,0
20230801,124600,61852230,5340,5340,5340,5340,0
20230801,124500,61852230,5340,5340,5340,5340,0
20230801,124400,61852230,5340,5340,5340,5340,0
20230801,124300,61852230,5340,5340,5340,5340,0
20230801,124200,61852230,5340,5340,5340,5340,0
20230801,124100,61852230,5340,5340,5340,5340,0
20230801,124000,61852230,5340,5340,5340,5340,0
20230801,123900,61852230,5340,5340,5340,5340,0
20230801,123800,61852230,5340,5340,5340,5340,1
20230801,123700,61846890,5340,5340,5340,5340,0
20230801,123600,61846890,5340,5340,5340,5340,0
20230801,123500,61846890,5340,5340,5340,5340,0
20230801,123400,61846890,5340,5330,5340,5330,1069
20230801,123300,56143260,5320,5320,5320,5320,0
20230801,123200,56143260,5320,5320,5320,5320,0
20230801,123100,56143260,5320,5320,5320,5320,0
20230801,123000,56143260,5320,5320,5320,5320,280
20230801,122900,54653660,5300,5300,5300,5300,0
20230801,122800,54653660,5300,5300,5300,5300,0
20230801,122700,54653660,5300,5300,5300,5300,250
20230801,122600,53328660,5300,5300,5300,5300,0
20230801,122500,53328660,5300,5300,5300,5300,0
20230801,122400,53328660,5300,5300,5300,5300,0
20230801,122300,53328660,5300,5300,5300,5300,1
20230801,122200,53323360,5320,5320,5320,5320,0
20230801,122100,53323360,5320,5320,5320,5320,0
20230801,122000,53323360,5320,5310,5320,5310,2
20230801,121900,53312730,5320,5320,5320,5320,0
20230801,121800,53312730,5320,5320,5320,5320,0
20230801,121700,53312730,5320,5320,5320,5320,0
20230801,121600,53312730,5320,5320,5320,5320,0
20230801,121500,53312730,5320,5320,5320,5320,0
20230801,121400,53312730,5320,5320,5320,5320,0
20230801,121300,53312730,5320,5320,5320,5320,0
20230801,121200,53312730,5320,5320,5320,5320,3
20230801,121100,53296770,5250,5300,5300,5250,5088
20230801,121000,26402530,5290,5290,5290,5290,0
20230801,120900,26402530,5290,5290,5290,5290,0
20230801,120800,26402530,5290,5320,5320,5290,95
20230801,120700,25899450,5320,5310,5320,5310,2
20230801,120600,25888820,5300,5300,5300,5300,0
20230801,120500,25888820,5300,5300,5300,5300,0
20230801,120400,25888820,5300,5300,5300,5300,0
20230801,120300,25888820,5300,5300,5300,5300,1
20230801,120200,25883520,5290,5290,5290,5290,0
20230801,120100,25883520,5290,5290,5290,5290,0
20230801,120000,25883520,5290,5290,5290,5290,0
20230801,115900,25883520,5290,5290,5290,5290,0
20230801,115800,25883520,5290,5290,5290,5290,0
20230801,115700,25883520,5290,5290,5290,5290,0
20230801,115600,25883520,5290,5290,5290,5290,41
20230801,115500,25666630,5290,5290,5290,5290,40
20230801,115400,25455030,5290,5290,5290,5290,0
20230801,115300,25455030,5290,5290,5290,5290,700
20230801,115200,21752030,5290,5290,5290,5290,0
20230801,115100,21752030,5290,5290,5290,5290,0
20230801,115000,21752030,5290,5290,5290,5290,1
20230801,114900,21746740,5310,5310,5310,5310,0
20230801,114800,21746740,5310,5310,5310,5310,0
20230801,114700,21746740,5310,5310,5310,5310,0
20230801,114600,21746740,5310,5310,5310,5310,0
20230801,114500,21746740,5310,5310,5310,5310,0
20230801,114400,21746740,5310,5310,5310,5310,0
20230801,114300,21746740,5310,5310,5310,5310,0
20230801,114200,21746740,5310,5310,5310,5310,0
20230801,114100,21746740,5310,5310,5310,5310,0
20230801,114000,21746740,5310,5310,5310,5310,0
20230801,113900,21746740,5310,5310,5310,5310,59
20230801,113800,21433450,5280,5280,5280,5280,0
20230801,113700,21433450,5280,5280,5280,5280,10
20230801,113600,21380650,5280,5280,5280,5280,40
20230801,113500,21169450,5280,5300,5300,5280,285
20230801,113400,19662780,5300,5300,5300,5300,300
20230801,113300,18072780,5300,5300,5300,5300,1
20230801,113200,18067480,5310,5310,5310,5310,0
20230801,113100,18067480,5310,5310,5310,5310,0
20230801,113000,18067480,5310,5310,5310,5310,0
20230801,112900,18067480,5310,5310,5310,5310,0
20230801,112800,18067480,5310,5310,5310,5310,0
20230801,112700,18067480,5310,5310,5310,5310,241
20230801,112600,16787770,5310,5310,5310,5310,0
20230801,112500,16787770,5310,5310,5310,5310,0
20230801,112400,16787770,5310,5310,5310,5310,0
20230801,112300,16787770,5310,5310,5310,5310,80
20230801,112200,16362970,5310,5310,5310,5310,0
20230801,112100,16362970,5310,5310,5310,5310,0
20230801,112000,16362970,5310,5310,5310,5310,124
20230801,111900,15704530,5320,5320,5320,5320,0
20230801,111800,15704530,5320,5320,5320,5320,200
20230801,111700,14640530,5320,5320,5320,5320,275
20230801,111600,13177530,5320,5320,5320,5320,0
20230801,111500,13177530,5320,5320,5320,5320,1
20230801,111400,13172210,5320,5320,5320,5320,1
20230801,111300,13166890,5320,5320,5320,5320,0
20230801,111200,13166890,5320,5320,5320,5320,0
20230801,111100,13166890,5320,5320,5320,5320,28
20230801,111000,13017930,5310,5310,5310,5310,0
20230801,110900,13017930,5310,5320,5320,5310,326
20230801,110800,11286750,5330,5330,5330,5330,0
20230801,110700,11286750,5330,5330,5330,5330,0
20230801,110600,11286750,5330,5330,5330,5330,25
20230801,110500,11153500,5340,5340,5340,5340,0
20230801,110400,11153500,5340,5340,5340,5340,0
20230801,110300,11153500,5340,5340,5340,5340,0
20230801,110200,11153500,5340,5340,5340,5340,0
20230801,110100,11153500,5340,5340,5340,5340,0
20230801,110000,11153500,5340,5340,5340,5340,0
20230801,105900,11153500,5340,5340,5340,5340,0
20230801,105800,11153500,5340,5340,5340,5340,0
20230801,105700,11153500,5340,5340,5340,5340,0
20230801,105600,11153500,5340,5340,5340,5340,0
20230801,105500,11153500,5340,5340,5340,5340,0
20230801,105400,11153500,5340,5340,5340,5340,650
20230801,105300,7682500,5340,5340,5340,5340,0
20230801,105200,7682500,5340,5340,5340,5340,10
20230801,105100,7629100,5340,5340,5340,5340,0
20230801,105000,7629100,5340,5340,5340,5340,0
20230801,104900,7629100,5340,5340,5340,5340,10
20230801,104800,7575700,5340,5340,5340,5340,0
20230801,104700,7575700,5340,5340,5340,5340,0
20230801,104600,7575700,5340,5340,5340,5340,0
20230801,104500,7575700,5340,5340,5340,5340,5
20230801,104400,7549000,5330,5330,5330,5330,1
20230801,104300,7543670,5340,5340,5340,5340,0
20230801,104200,7543670,5340,5340,5340,5340,0
20230801,104100,7543670,5340,5340,5340,5340,0
20230801,104000,7543670,5340,5340,5340,5340,10
20230801,103900,7490270,5330,5330,5330,5330,0
20230801,103800,7490270,5330,5330,5330,5330,0
20230801,103700,7490270,5330,5330,5330,5330,0
20230801,103600,7490270,5330,5330,5330,5330,0
20230801,103500,7490270,5330,5330,5330,5330,0
20230801,103400,7490270,5330,5330,5330,5330,0
20230801,103300,7490270,5330,5330,5330,5330,0
20230801,103200,7490270,5330,5330,5330,5330,0
20230801,103100,7490270,5330,5330,5330,5330,0
20230801,103000,7490270,5330,5330,5330,5330,5
20230801,102900,7463620,5320,5320,5320,5320,0
20230801,102800,7463620,5320,5320,5320,5320,0
20230801,102700,7463620,5320,5320,5320,5320,0
20230801,102600,7463620,5320,5320,5320,5320,0
20230801,102500,7463620,5320,5320,5320,5320,0
20230801,102400,7463620,5320,5320,5320,5320,0
20230801,102300,7463620,5320,5320,5320,5320,0
20230801,102200,7463620,5320,5320,5320,5320,0
20230801,102100,7463620,5320,5320,5320,5320,0
20230801,102000,7463620,5320,5320,5320,5320,0
20230801,101900,7463620,5320,5320,5320,5320,0
20230801,101800,7463620,5320,5320,5320,5320,0
20230801,101700,7463620,5320,5320,5320,5320,0
20230801,101600,7463620,5320,5320,5320,5320,0
20230801,101500,7463620,5320,5320,5320,5320,1
20230801,101400,7458300,5320,5320,5320,5320,5
20230801,101300,7431700,5320,5320,5320,5320,0
20230801,101200,7431700,5320,5320,5320,5320,0
20230801,101100,7431700,5320,5320,5320,5320,1
20230801,101000,7426380,5320,5320,5320,5320,0
20230801,100900,7426380,5320,5320,5320,5320,0
20230801,100800,7426380,5320,5320,5320,5320,150
20230801,100700,6628380,5330,5330,5330,5330,0
20230801,100600,6628380,5330,5330,5330,5330,25
20230801,100500,6495130,5320,5320,5320,5320,0
20230801,100400,6495130,5320,5320,5320,5320,0
20230801,100300,6495130,5320,5320,5320,5320,0
20230801,100200,6495130,5320,5320,5320,5320,0
20230801,100100,6495130,5320,5320,5320,5320,0
20230801,100000,6495130,5320,5320,5320,5320,0
20230801,095900,6495130,5320,5320,5320,5320,0
20230801,095800,6495130,5320,5320,5320,5320,3
20230801,095700,6479170,5320,5320,5320,5320,0
20230801,095600,6479170,5320,5320,5320,5320,1
20230801,095500,6473850,5320,5320,5320,5320,10
20230801,095400,6420650,5320,5320,5320,5320,0
20230801,095300,6420650,5320,5320,5320,5320,0
20230801,095200,6420650,5320,5320,5320,5320,2
20230801,095100,6410010,5320,5350,5350,5320,104
20230801,095000,5855410,5350,5350,5350,5350,2
20230801,094900,5844710,5350,5350,5350,5350,0
20230801,094800,5844710,5350,5350,5350,5350,4
20230801,094700,5823310,5350,5350,5350,5350,9
20230801,094600,5775160,5350,5350,5350,5350,0
20230801,094500,5775160,5350,5350,5350,5350,0
20230801,094400,5775160,5350,5350,5350,5350,0
20230801,094300,5775160,5350,5350,5350,5350,0
20230801,094200,5775160,5350,5350,5350,5350,0
20230801,094100,5775160,5350,5350,5350,5350,0
20230801,094000,5775160,5350,5350,5350,5350,0
20230801,093900,5775160,5350,5350,5350,5350,0
20230801,093800,5775160,5350,5350,5350,5350,1
20230801,093700,5769810,5370,5370,5370,5370,0
20230801,093600,5769810,5370,5370,5370,5370,0
20230801,093500,5769810,5370,5370,5370,5370,0
20230801,093400,5769810,5370,5370,5370,5370,0
20230801,093300,5769810,5370,5370,5370,5370,0
20230801,093200,5769810,5370,5370,5370,5370,0
20230801,093100,5769810,5370,5370,5370,5370,0
20230801,093000,5769810,5370,5370,5370,5370,0
20230801,092900,5769810,5370,5370,5370,5370,0
20230801,092800,5769810,5370,5370,5370,5370,0
20230801,092700,5769810,5370,5370,5370,5370,0
20230801,092600,5769810,5370,5370,5370,5370,0
20230801,092500,5769810,5370,5370,5370,5370,0
20230801,092400,5769810,5370,5370,5370,5370,0
20230801,092300,5769810,5370,5370,5370,5370,0
20230801,092200,5769810,5370,5370,5370,5370,2
20230801,092100,5759070,5370,5370,5370,5370,0
20230801,092000,5759070,5370,5370,5370,5370,0
20230801,091900,5759070,5370,5370,5370,5370,0
20230801,091800,5759070,5370,5370,5370,5370,5
20230801,091700,5732220,5310,5310,5310,5310,0
20230801,091600,5732220,5310,5310,5310,5310,100
20230801,091500,5201220,5310,5310,5310,5310,0
20230801,091400,5201220,5310,5310,5310,5310,0
20230801,091300,5201220,5310,5310,5310,5310,0
20230801,091200,5201220,5310,5310,5310,5310,0
20230801,091100,5201220,5310,5340,5340,5310,348
20230801,091000,3352830,5340,5340,5340,5340,19
20230801,090900,3251370,5350,5360,5360,5350,392
20230801,090800,1153850,5370,5370,5370,5370,0
20230801,090700,1153850,5370,5370,5370,5370,0
20230801,090600,1153850,5370,5370,5370,5370,21
20230801,090500,1041080,5370,5370,5370,5370,0
20230801,090400,1041080,5370,5370,5370,5370,10
20230801,090300,987380,5360,5360,5360,5360,0
20230801,090200,987380,5360,5360,5360,5360,0
20230801,090100,987380,5360,5360,5360,5360,40
20230801,090000,772980,5360,5360,5420,5360,144