KissMeData/005740/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184300,101843460,5750,5750,5750,5750,134
20230801,184200,101843460,5750,5750,5750,5750,0
20230801,184100,101843460,5750,5750,5750,5750,0
20230801,184000,101843460,5750,5750,5750,5750,0
20230801,183900,101843460,5750,5750,5750,5750,0
20230801,183800,101843460,5750,5750,5750,5750,0
20230801,183700,101843460,5750,5750,5750,5750,0
20230801,183600,101843460,5750,5750,5750,5750,0
20230801,183500,101843460,5750,5750,5750,5750,0
20230801,183400,101843460,5750,5750,5750,5750,0
20230801,183300,101843460,5750,5750,5750,5750,0
20230801,183200,101843460,5750,5750,5750,5750,0
20230801,183100,101843460,5750,5750,5750,5750,0
20230801,183000,101843460,5750,5750,5750,5750,0
20230801,182900,101843460,5750,5750,5750,5750,0
20230801,182800,101843460,5750,5750,5750,5750,0
20230801,182700,101843460,5750,5750,5750,5750,0
20230801,182600,101843460,5750,5750,5750,5750,0
20230801,182500,101843460,5750,5750,5750,5750,0
20230801,182400,101843460,5750,5750,5750,5750,0
20230801,182300,101843460,5750,5750,5750,5750,0
20230801,182200,101843460,5750,5750,5750,5750,0
20230801,182100,101843460,5750,5750,5750,5750,0
20230801,182000,101843460,5750,5750,5750,5750,0
20230801,181900,101843460,5750,5750,5750,5750,0
20230801,181800,101843460,5750,5750,5750,5750,0
20230801,181700,101843460,5750,5750,5750,5750,0
20230801,181600,101843460,5750,5750,5750,5750,0
20230801,181500,101843460,5750,5750,5750,5750,0
20230801,181400,101843460,5750,5750,5750,5750,0
20230801,181300,101843460,5750,5750,5750,5750,134
20230801,181200,101843460,5750,5750,5750,5750,0
20230801,181100,101843460,5750,5750,5750,5750,0
20230801,181000,101843460,5750,5750,5750,5750,0
20230801,180900,101843460,5750,5750,5750,5750,0
20230801,180800,101843460,5750,5750,5750,5750,0
20230801,180700,101843460,5750,5750,5750,5750,0
20230801,180600,101843460,5750,5750,5750,5750,0
20230801,180500,101843460,5750,5750,5750,5750,0
20230801,180400,101843460,5750,5750,5750,5750,0
20230801,180300,101843460,5750,5750,5750,5750,0
20230801,180200,101843460,5750,5750,5750,5750,0
20230801,180100,101843460,5750,5750,5750,5750,0
20230801,180000,101843460,5750,5750,5750,5750,0
20230801,175900,101843460,5750,5750,5750,5750,0
20230801,175800,101843460,5750,5750,5750,5750,0
20230801,175700,101843460,5750,5750,5750,5750,0
20230801,175600,101843460,5750,5750,5750,5750,0
20230801,175500,101843460,5750,5750,5750,5750,0
20230801,175400,101843460,5750,5750,5750,5750,0
20230801,175300,101843460,5750,5750,5750,5750,0
20230801,175200,101843460,5750,5750,5750,5750,0
20230801,175100,101843460,5750,5750,5750,5750,0
20230801,175000,101843460,5750,5750,5750,5750,0
20230801,174900,101843460,5750,5750,5750,5750,0
20230801,174800,101843460,5750,5750,5750,5750,0
20230801,174700,101843460,5750,5750,5750,5750,0
20230801,174600,101843460,5750,5750,5750,5750,0
20230801,174500,101843460,5750,5750,5750,5750,0
20230801,174400,101843460,5750,5750,5750,5750,0
20230801,174300,101843460,5750,5750,5750,5750,134
20230801,174200,101843460,5750,5750,5750,5750,0
20230801,174100,101843460,5750,5750,5750,5750,0
20230801,174000,101843460,5750,5750,5750,5750,0
20230801,173900,101843460,5750,5750,5750,5750,0
20230801,173800,101843460,5750,5750,5750,5750,0
20230801,173700,101843460,5750,5750,5750,5750,0
20230801,173600,101843460,5750,5750,5750,5750,0
20230801,173500,101843460,5750,5750,5750,5750,0
20230801,173400,101843460,5750,5750,5750,5750,0
20230801,173300,101843460,5750,5750,5750,5750,0
20230801,173200,101843460,5750,5750,5750,5750,0
20230801,173100,101843460,5750,5750,5750,5750,0
20230801,173000,101843460,5750,5750,5750,5750,0
20230801,172900,101843460,5750,5750,5750,5750,0
20230801,172800,101843460,5750,5750,5750,5750,0
20230801,172700,101843460,5750,5750,5750,5750,0
20230801,172600,101843460,5750,5750,5750,5750,0
20230801,172500,101843460,5750,5750,5750,5750,0
20230801,172400,101843460,5750,5750,5750,5750,0
20230801,172300,101843460,5750,5750,5750,5750,0
20230801,172200,101843460,5750,5750,5750,5750,0
20230801,172100,101843460,5750,5750,5750,5750,0
20230801,172000,101843460,5750,5750,5750,5750,0
20230801,171900,101843460,5750,5750,5750,5750,0
20230801,171800,101843460,5750,5750,5750,5750,0
20230801,171700,101843460,5750,5750,5750,5750,0
20230801,171600,101843460,5750,5750,5750,5750,0
20230801,171500,101843460,5750,5750,5750,5750,0
20230801,171400,101843460,5750,5750,5750,5750,0
20230801,171300,101843460,5750,5750,5750,5750,134
20230801,171200,101843460,5750,5750,5750,5750,0
20230801,171100,101843460,5750,5750,5750,5750,0
20230801,171000,101843460,5750,5750,5750,5750,0
20230801,170900,101843460,5750,5750,5750,5750,0
20230801,170800,101843460,5750,5750,5750,5750,0
20230801,170700,101843460,5750,5750,5750,5750,0
20230801,170600,101843460,5750,5750,5750,5750,0
20230801,170500,101843460,5750,5750,5750,5750,0
20230801,170400,101843460,5750,5750,5750,5750,0
20230801,170300,101843460,5750,5750,5750,5750,0
20230801,170200,101843460,5750,5750,5750,5750,0
20230801,170100,101843460,5750,5750,5750,5750,0
20230801,170000,101843460,5750,5750,5750,5750,0
20230801,165900,101843460,5750,5750,5750,5750,0
20230801,165800,101843460,5750,5750,5750,5750,0
20230801,165700,101843460,5750,5750,5750,5750,0
20230801,165600,101843460,5750,5750,5750,5750,0
20230801,165500,101843460,5750,5750,5750,5750,0
20230801,165400,101843460,5750,5750,5750,5750,0
20230801,165300,101843460,5750,5750,5750,5750,0
20230801,165200,101843460,5750,5750,5750,5750,0
20230801,165100,101843460,5750,5750,5750,5750,0
20230801,165000,101843460,5750,5750,5750,5750,0
20230801,164900,101843460,5750,5750,5750,5750,0
20230801,164800,101843460,5750,5750,5750,5750,0
20230801,164700,101843460,5750,5750,5750,5750,0
20230801,164600,101843460,5750,5750,5750,5750,0
20230801,164500,101843460,5750,5750,5750,5750,0
20230801,164400,101843460,5750,5750,5750,5750,0
20230801,164300,101843460,5750,5750,5750,5750,134
20230801,164200,101843460,5750,5750,5750,5750,0
20230801,164100,101843460,5750,5750,5750,5750,0
20230801,164000,101843460,5750,5750,5750,5750,0
20230801,163900,101843460,5750,5750,5750,5750,0
20230801,163800,101843460,5750,5750,5750,5750,0
20230801,163700,101843460,5750,5750,5750,5750,0
20230801,163600,101843460,5750,5750,5750,5750,0
20230801,163500,101843460,5750,5750,5750,5750,0
20230801,163400,101843460,5750,5750,5750,5750,0
20230801,163300,101843460,5750,5750,5750,5750,0
20230801,163200,101843460,5750,5750,5750,5750,0
20230801,163100,101843460,5750,5750,5750,5750,0
20230801,163000,101843460,5750,5750,5750,5750,0
20230801,162900,101843460,5750,5750,5750,5750,0
20230801,162800,101843460,5750,5750,5750,5750,0
20230801,162700,101843460,5750,5750,5750,5750,0
20230801,162600,101843460,5750,5750,5750,5750,0
20230801,162500,101843460,5750,5750,5750,5750,0
20230801,162400,101843460,5750,5750,5750,5750,0
20230801,162300,101843460,5750,5750,5750,5750,0
20230801,162200,101843460,5750,5750,5750,5750,0
20230801,162100,101843460,5750,5750,5750,5750,0
20230801,162000,101843460,5750,5750,5750,5750,0
20230801,161900,101843460,5750,5750,5750,5750,0
20230801,161800,101843460,5750,5750,5750,5750,0
20230801,161700,101843460,5750,5750,5750,5750,0
20230801,161600,101843460,5750,5750,5750,5750,0
20230801,161500,101843460,5750,5750,5750,5750,0
20230801,161400,101843460,5750,5750,5750,5750,0
20230801,161300,101843460,5750,5750,5750,5750,134
20230801,161200,101843460,5750,5750,5750,5750,0
20230801,161100,101843460,5750,5750,5750,5750,0
20230801,161000,101843460,5750,5750,5750,5750,0
20230801,160900,101843460,5750,5750,5750,5750,0
20230801,160800,101843460,5750,5750,5750,5750,0
20230801,160700,101843460,5750,5750,5750,5750,0
20230801,160600,101843460,5750,5750,5750,5750,0
20230801,160500,101843460,5750,5750,5750,5750,0
20230801,160400,101843460,5750,5750,5750,5750,0
20230801,160300,101843460,5750,5750,5750,5750,0
20230801,160200,101843460,5750,5750,5750,5750,0
20230801,160100,101843460,5750,5750,5750,5750,0
20230801,160000,101843460,5750,5750,5750,5750,0
20230801,155900,101843460,5750,5750,5750,5750,0
20230801,155800,101843460,5750,5750,5750,5750,0
20230801,155700,101843460,5750,5750,5750,5750,0
20230801,155600,101843460,5750,5750,5750,5750,0
20230801,155500,101843460,5750,5750,5750,5750,0
20230801,155400,101843460,5750,5750,5750,5750,0
20230801,155300,101843460,5750,5750,5750,5750,0
20230801,155200,101843460,5750,5750,5750,5750,0
20230801,155100,101843460,5750,5750,5750,5750,0
20230801,155000,101843460,5750,5750,5750,5750,0
20230801,154900,101843460,5750,5750,5750,5750,0
20230801,154800,101843460,5750,5750,5750,5750,0
20230801,154700,101843460,5750,5750,5750,5750,0
20230801,154600,101843460,5750,5750,5750,5750,0
20230801,154500,101843460,5750,5750,5750,5750,0
20230801,154400,101843460,5750,5750,5750,5750,0
20230801,154300,101843460,5750,5750,5750,5750,134
20230801,154200,101843460,5750,5750,5750,5750,0
20230801,154100,101843460,5750,5750,5750,5750,0
20230801,154000,101843460,5750,5750,5750,5750,0
20230801,153900,101843460,5750,5750,5750,5750,0
20230801,153800,101843460,5750,5750,5750,5750,0
20230801,153700,101843460,5750,5750,5750,5750,0
20230801,153600,101843460,5750,5750,5750,5750,0
20230801,153500,101843460,5750,5750,5750,5750,0
20230801,153400,101843460,5750,5750,5750,5750,0
20230801,153300,101843460,5750,5750,5750,5750,0
20230801,153200,101843460,5750,5750,5750,5750,0
20230801,153100,101843460,5750,5750,5750,5750,0
20230801,153000,101843460,5750,5750,5750,5750,134
20230801,152900,101072960,5700,5700,5700,5700,0
20230801,152800,101072960,5700,5700,5700,5700,0
20230801,152700,101072960,5700,5700,5700,5700,0
20230801,152600,101072960,5700,5700,5700,5700,0
20230801,152500,101072960,5700,5700,5700,5700,0
20230801,152400,101072960,5700,5700,5700,5700,0
20230801,152300,101072960,5700,5700,5700,5700,0
20230801,152200,101072960,5700,5700,5700,5700,0
20230801,152100,101072960,5700,5700,5700,5700,0
20230801,152000,101072960,5700,5700,5700,5700,0
20230801,151900,101072960,5700,5720,5720,5700,176
20230801,151800,100068890,5720,5720,5720,5720,0
20230801,151700,100068890,5720,5720,5720,5720,0
20230801,151600,100068890,5720,5720,5720,5720,0
20230801,151500,100068890,5720,5720,5720,5720,1
20230801,151400,100063170,5720,5720,5720,5720,0
20230801,151300,100063170,5720,5720,5720,5720,0
20230801,151200,100063170,5720,5720,5720,5720,0
20230801,151100,100063170,5720,5720,5720,5720,0
20230801,151000,100063170,5720,5720,5720,5720,1
20230801,150900,100057450,5750,5730,5750,5730,10
20230801,150800,100000040,5710,5710,5710,5710,0
20230801,150700,100000040,5710,5720,5720,5710,17
20230801,150600,99902860,5730,5730,5730,5730,19
20230801,150500,99793990,5740,5740,5740,5740,29
20230801,150400,99627530,5740,5740,5740,5740,0
20230801,150300,99627530,5740,5740,5740,5740,0
20230801,150200,99627530,5740,5740,5740,5740,0
20230801,150100,99627530,5740,5740,5740,5740,0
20230801,150000,99627530,5740,5740,5740,5740,0
20230801,145900,99627530,5740,5740,5740,5740,0
20230801,145800,99627530,5740,5740,5740,5740,1
20230801,145700,99621790,5740,5740,5740,5740,1
20230801,145600,99616050,5740,5740,5740,5740,0
20230801,145500,99616050,5740,5740,5740,5740,0
20230801,145400,99616050,5740,5740,5740,5740,0
20230801,145300,99616050,5740,5740,5740,5740,0
20230801,145200,99616050,5740,5740,5740,5740,0
20230801,145100,99616050,5740,5740,5740,5740,0
20230801,145000,99616050,5740,5740,5740,5740,0
20230801,144900,99616050,5740,5740,5740,5740,0
20230801,144800,99616050,5740,5740,5740,5740,0
20230801,144700,99616050,5740,5740,5740,5740,0
20230801,144600,99616050,5740,5740,5740,5740,0
20230801,144500,99616050,5740,5740,5740,5740,0
20230801,144400,99616050,5740,5740,5740,5740,0
20230801,144300,99616050,5740,5740,5740,5740,0
20230801,144200,99616050,5740,5740,5740,5740,0
20230801,144100,99616050,5740,5740,5740,5740,0
20230801,144000,99616050,5740,5740,5740,5740,0
20230801,143900,99616050,5740,5740,5740,5740,0
20230801,143800,99616050,5740,5740,5740,5740,0
20230801,143700,99616050,5740,5740,5740,5740,0
20230801,143600,99616050,5740,5740,5740,5740,0
20230801,143500,99616050,5740,5740,5740,5740,0
20230801,143400,99616050,5740,5740,5740,5740,8
20230801,143300,99570130,5760,5760,5760,5760,0
20230801,143200,99570130,5760,5760,5760,5760,0
20230801,143100,99570130,5760,5760,5760,5760,0
20230801,143000,99570130,5760,5760,5760,5760,0
20230801,142900,99570130,5760,5760,5760,5760,0
20230801,142800,99570130,5760,5760,5760,5760,0
20230801,142700,99570130,5760,5760,5760,5760,0
20230801,142600,99570130,5760,5760,5760,5760,0
20230801,142500,99570130,5760,5760,5760,5760,0
20230801,142400,99570130,5760,5760,5760,5760,0
20230801,142300,99570130,5760,5760,5760,5760,0
20230801,142200,99570130,5760,5760,5760,5760,1
20230801,142100,99564370,5720,5710,5720,5710,5
20230801,142000,99535810,5710,5710,5710,5710,0
20230801,141900,99535810,5710,5710,5710,5710,252
20230801,141800,98096890,5720,5720,5720,5720,0
20230801,141700,98096890,5720,5710,5720,5710,677
20230801,141600,94231190,5710,5710,5710,5710,0
20230801,141500,94231190,5710,5710,5710,5710,50
20230801,141400,93945690,5710,5710,5710,5710,0
20230801,141300,93945690,5710,5710,5710,5710,0
20230801,141200,93945690,5710,5710,5710,5710,0
20230801,141100,93945690,5710,5710,5710,5710,0
20230801,141000,93945690,5710,5710,5710,5710,0
20230801,140900,93945690,5710,5710,5710,5710,0
20230801,140800,93945690,5710,5710,5710,5710,0
20230801,140700,93945690,5710,5710,5710,5710,0
20230801,140600,93945690,5710,5710,5710,5710,0
20230801,140500,93945690,5710,5710,5710,5710,0
20230801,140400,93945690,5710,5710,5710,5710,0
20230801,140300,93945690,5710,5710,5710,5710,0
20230801,140200,93945690,5710,5710,5710,5710,0
20230801,140100,93945690,5710,5710,5710,5710,0
20230801,140000,93945690,5710,5710,5710,5710,0
20230801,135900,93945690,5710,5710,5710,5710,0
20230801,135800,93945690,5710,5710,5710,5710,1
20230801,135700,93939980,5700,5700,5700,5700,0
20230801,135600,93939980,5700,5700,5700,5700,38
20230801,135500,93723380,5700,5700,5700,5700,0
20230801,135400,93723380,5700,5700,5700,5700,0
20230801,135300,93723380,5700,5700,5700,5700,30
20230801,135200,93552380,5700,5700,5700,5700,0
20230801,135100,93552380,5700,5700,5700,5700,29
20230801,135000,93387080,5700,5700,5700,5700,0
20230801,134900,93387080,5700,5700,5700,5700,0
20230801,134800,93387080,5700,5700,5700,5700,0
20230801,134700,93387080,5700,5700,5700,5700,0
20230801,134600,93387080,5700,5700,5700,5700,0
20230801,134500,93387080,5700,5700,5700,5700,0
20230801,134400,93387080,5700,5700,5700,5700,0
20230801,134300,93387080,5700,5700,5700,5700,0
20230801,134200,93387080,5700,5700,5700,5700,30
20230801,134100,93216080,5700,5700,5700,5700,49
20230801,134000,92936780,5710,5710,5710,5710,0
20230801,133900,92936780,5710,5710,5710,5710,0
20230801,133800,92936780,5710,5710,5710,5710,1
20230801,133700,92931070,5720,5720,5720,5720,0
20230801,133600,92931070,5720,5720,5720,5720,0
20230801,133500,92931070,5720,5720,5720,5720,0
20230801,133400,92931070,5720,5720,5720,5720,0
20230801,133300,92931070,5720,5720,5720,5720,0
20230801,133200,92931070,5720,5720,5720,5720,0
20230801,133100,92931070,5720,5720,5720,5720,0
20230801,133000,92931070,5720,5720,5720,5720,1
20230801,132900,92925350,5700,5700,5710,5700,403
20230801,132800,90627650,5700,5710,5710,5700,946
20230801,132700,85226090,5710,5720,5720,5710,31
20230801,132600,85048780,5720,5720,5720,5720,0
20230801,132500,85048780,5720,5720,5720,5720,0
20230801,132400,85048780,5720,5720,5720,5720,0
20230801,132300,85048780,5720,5720,5720,5720,0
20230801,132200,85048780,5720,5720,5720,5720,0
20230801,132100,85048780,5720,5720,5720,5720,0
20230801,132000,85048780,5720,5720,5720,5720,0
20230801,131900,85048780,5720,5720,5720,5720,0
20230801,131800,85048780,5720,5720,5720,5720,25
20230801,131700,84905780,5720,5720,5720,5720,5
20230801,131600,84877180,5720,5720,5720,5720,190
20230801,131500,83790380,5720,5730,5730,5720,411
20230801,131400,81439410,5720,5730,5730,5720,60
20230801,131300,81095910,5730,5730,5730,5730,0
20230801,131200,81095910,5730,5730,5730,5730,0
20230801,131100,81095910,5730,5730,5730,5730,1
20230801,131000,81090180,5730,5730,5730,5730,1
20230801,130900,81084450,5730,5730,5730,5730,50
20230801,130800,80797950,5730,5730,5730,5730,1
20230801,130700,80792220,5730,5730,5730,5730,0
20230801,130600,80792220,5730,5730,5730,5730,508
20230801,130500,77881380,5740,5740,5740,5740,0
20230801,130400,77881380,5740,5740,5740,5740,2
20230801,130300,77869900,5740,5730,5740,5730,78
20230801,130200,77422670,5730,5730,5730,5730,0
20230801,130100,77422670,5730,5730,5730,5730,0
20230801,130000,77422670,5730,5730,5730,5730,1
20230801,125900,77416940,5720,5720,5720,5720,0
20230801,125800,77416940,5720,5720,5720,5720,0
20230801,125700,77416940,5720,5720,5720,5720,0
20230801,125600,77416940,5720,5720,5720,5720,0
20230801,125500,77416940,5720,5720,5720,5720,0
20230801,125400,77416940,5720,5720,5720,5720,0
20230801,125300,77416940,5720,5720,5720,5720,0
20230801,125200,77416940,5720,5730,5730,5720,100
20230801,125100,76844750,5740,5740,5740,5740,0
20230801,125000,76844750,5740,5740,5740,5740,0
20230801,124900,76844750,5740,5740,5740,5740,0
20230801,124800,76844750,5740,5740,5740,5740,0
20230801,124700,76844750,5740,5740,5740,5740,4
20230801,124600,76821790,5730,5730,5730,5730,0
20230801,124500,76821790,5730,5730,5730,5730,0
20230801,124400,76821790,5730,5730,5730,5730,0
20230801,124300,76821790,5730,5730,5730,5730,0
20230801,124200,76821790,5730,5730,5730,5730,0
20230801,124100,76821790,5730,5730,5730,5730,1
20230801,124000,76816060,5730,5730,5730,5730,0
20230801,123900,76816060,5730,5730,5730,5730,0
20230801,123800,76816060,5730,5730,5730,5730,0
20230801,123700,76816060,5730,5730,5730,5730,0
20230801,123600,76816060,5730,5730,5730,5730,0
20230801,123500,76816060,5730,5730,5730,5730,0
20230801,123400,76816060,5730,5730,5730,5730,0
20230801,123300,76816060,5730,5730,5730,5730,0
20230801,123200,76816060,5730,5730,5730,5730,474
20230801,123100,74100040,5730,5730,5730,5730,1
20230801,123000,74094310,5720,5720,5720,5720,55
20230801,122900,73779710,5720,5720,5720,5720,0
20230801,122800,73779710,5720,5730,5730,5720,204
20230801,122700,72612790,5730,5730,5730,5730,993
20230801,122600,66922900,5720,5720,5720,5720,0
20230801,122500,66922900,5720,5720,5720,5720,0
20230801,122400,66922900,5720,5720,5720,5720,1
20230801,122300,66917180,5720,5720,5720,5720,0
20230801,122200,66917180,5720,5720,5720,5720,0
20230801,122100,66917180,5720,5720,5720,5720,0
20230801,122000,66917180,5720,5720,5720,5720,0
20230801,121900,66917180,5720,5720,5720,5720,0
20230801,121800,66917180,5720,5720,5720,5720,0
20230801,121700,66917180,5720,5730,5730,5720,36
20230801,121600,66711160,5730,5730,5730,5730,0
20230801,121500,66711160,5730,5730,5730,5730,19
20230801,121400,66602290,5730,5730,5730,5730,211
20230801,121300,65393260,5730,5730,5730,5730,0
20230801,121200,65393260,5730,5730,5730,5730,0
20230801,121100,65393260,5730,5730,5730,5730,18
20230801,121000,65290120,5730,5730,5730,5730,0
20230801,120900,65290120,5730,5730,5730,5730,0
20230801,120800,65290120,5730,5730,5730,5730,16
20230801,120700,65198440,5730,5730,5730,5730,0
20230801,120600,65198440,5730,5730,5730,5730,0
20230801,120500,65198440,5730,5730,5730,5730,0
20230801,120400,65198440,5730,5730,5730,5730,0
20230801,120300,65198440,5730,5730,5730,5730,0
20230801,120200,65198440,5730,5730,5730,5730,0
20230801,120100,65198440,5730,5730,5730,5730,1
20230801,120000,65192710,5730,5730,5730,5730,52
20230801,115900,64894750,5730,5730,5730,5730,0
20230801,115800,64894750,5730,5730,5730,5730,0
20230801,115700,64894750,5730,5720,5730,5720,200
20230801,115600,63748850,5730,5730,5730,5730,0
20230801,115500,63748850,5730,5730,5730,5730,0
20230801,115400,63748850,5730,5730,5730,5730,1500
20230801,115300,55153850,5720,5720,5720,5720,1
20230801,115200,55148130,5720,5720,5720,5720,10
20230801,115100,55090930,5730,5730,5730,5730,0
20230801,115000,55090930,5730,5730,5730,5730,0
20230801,114900,55090930,5730,5730,5730,5730,0
20230801,114800,55090930,5730,5730,5730,5730,0
20230801,114700,55090930,5730,5730,5730,5730,0
20230801,114600,55090930,5730,5730,5730,5730,0
20230801,114500,55090930,5730,5730,5730,5730,0
20230801,114400,55090930,5730,5730,5730,5730,0
20230801,114300,55090930,5730,5730,5730,5730,0
20230801,114200,55090930,5730,5730,5730,5730,0
20230801,114100,55090930,5730,5730,5730,5730,0
20230801,114000,55090930,5730,5730,5730,5730,91
20230801,113900,54569500,5730,5730,5730,5730,0
20230801,113800,54569500,5730,5730,5730,5730,0
20230801,113700,54569500,5730,5730,5730,5730,4
20230801,113600,54546580,5730,5730,5730,5730,4
20230801,113500,54523660,5730,5730,5730,5730,273
20230801,113400,52959370,5710,5710,5710,5710,0
20230801,113300,52959370,5710,5720,5720,5710,85
20230801,113200,52473300,5730,5730,5730,5730,964
20230801,113100,46949580,5730,5730,5730,5730,412
20230801,113000,44588820,5730,5730,5730,5730,0
20230801,112900,44588820,5730,5730,5730,5730,0
20230801,112800,44588820,5730,5730,5730,5730,1
20230801,112700,44583090,5730,5730,5730,5730,18
20230801,112600,44479950,5730,5730,5730,5730,100
20230801,112500,43906950,5730,5730,5730,5730,0
20230801,112400,43906950,5730,5730,5730,5730,0
20230801,112300,43906950,5730,5730,5730,5730,0
20230801,112200,43906950,5730,5730,5730,5730,0
20230801,112100,43906950,5730,5730,5730,5730,0
20230801,112000,43906950,5730,5730,5730,5730,0
20230801,111900,43906950,5730,5730,5730,5730,0
20230801,111800,43906950,5730,5730,5730,5730,0
20230801,111700,43906950,5730,5730,5730,5730,1
20230801,111600,43901220,5730,5730,5730,5730,0
20230801,111500,43901220,5730,5730,5730,5730,0
20230801,111400,43901220,5730,5730,5730,5730,0
20230801,111300,43901220,5730,5730,5730,5730,0
20230801,111200,43901220,5730,5730,5730,5730,0
20230801,111100,43901220,5730,5730,5730,5730,5
20230801,111000,43872570,5730,5730,5730,5730,0
20230801,110900,43872570,5730,5740,5740,5730,325
20230801,110800,42010310,5730,5730,5730,5730,0
20230801,110700,42010310,5730,5730,5730,5730,0
20230801,110600,42010310,5730,5730,5730,5730,0
20230801,110500,42010310,5730,5730,5730,5730,0
20230801,110400,42010310,5730,5730,5730,5730,0
20230801,110300,42010310,5730,5730,5730,5730,0
20230801,110200,42010310,5730,5730,5730,5730,0
20230801,110100,42010310,5730,5730,5730,5730,0
20230801,110000,42010310,5730,5730,5730,5730,0
20230801,105900,42010310,5730,5730,5730,5730,0
20230801,105800,42010310,5730,5730,5730,5730,1
20230801,105700,42004580,5730,5730,5730,5730,0
20230801,105600,42004580,5730,5730,5730,5730,0
20230801,105500,42004580,5730,5730,5730,5730,0
20230801,105400,42004580,5730,5730,5730,5730,0
20230801,105300,42004580,5730,5730,5730,5730,0
20230801,105200,42004580,5730,5730,5730,5730,916
20230801,105100,36755900,5730,5730,5730,5730,0
20230801,105000,36755900,5730,5730,5730,5730,250
20230801,104900,35323400,5730,5730,5730,5730,154
20230801,104800,34440980,5730,5730,5730,5730,70
20230801,104700,34039880,5720,5720,5720,5720,6
20230801,104600,34005560,5730,5730,5730,5730,4
20230801,104500,33982640,5720,5720,5720,5720,0
20230801,104400,33982640,5720,5720,5720,5720,15
20230801,104300,33896840,5720,5720,5720,5720,0
20230801,104200,33896840,5720,5720,5720,5720,0
20230801,104100,33896840,5720,5720,5720,5720,23
20230801,104000,33765280,5750,5760,5760,5750,119
20230801,103900,33080030,5750,5750,5750,5750,1
20230801,103800,33074280,5750,5750,5750,5750,0
20230801,103700,33074280,5750,5750,5750,5750,0
20230801,103600,33074280,5750,5750,5750,5750,0
20230801,103500,33074280,5750,5740,5750,5740,4
20230801,103400,33051300,5720,5720,5720,5720,0
20230801,103300,33051300,5720,5720,5720,5720,0
20230801,103200,33051300,5720,5720,5720,5720,25
20230801,103100,32908300,5720,5720,5720,5720,1347
20230801,103000,25203460,5710,5710,5710,5710,0
20230801,102900,25203460,5710,5710,5710,5710,0
20230801,102800,25203460,5710,5710,5710,5710,0
20230801,102700,25203460,5710,5710,5710,5710,0
20230801,102600,25203460,5710,5710,5710,5710,0
20230801,102500,25203460,5710,5710,5710,5710,0
20230801,102400,25203460,5710,5710,5710,5710,142
20230801,102300,24392640,5720,5720,5720,5720,0
20230801,102200,24392640,5720,5720,5720,5720,0
20230801,102100,24392640,5720,5720,5720,5720,1455
20230801,102000,16070040,5710,5710,5710,5710,0
20230801,101900,16070040,5710,5710,5710,5710,0
20230801,101800,16070040,5710,5710,5710,5710,0
20230801,101700,16070040,5710,5710,5710,5710,0
20230801,101600,16070040,5710,5710,5710,5710,0
20230801,101500,16070040,5710,5710,5710,5710,0
20230801,101400,16070040,5710,5740,5740,5710,1700
20230801,101300,6349750,5790,5790,5790,5790,0
20230801,101200,6349750,5790,5790,5790,5790,0
20230801,101100,6349750,5790,5790,5790,5790,0
20230801,101000,6349750,5790,5790,5790,5790,0
20230801,100900,6349750,5790,5790,5790,5790,0
20230801,100800,6349750,5790,5790,5790,5790,0
20230801,100700,6349750,5790,5760,5790,5760,136
20230801,100600,5564040,5760,5760,5760,5760,52
20230801,100500,5264520,5760,5760,5760,5760,0
20230801,100400,5264520,5760,5760,5760,5760,29
20230801,100300,5097480,5760,5760,5760,5760,0
20230801,100200,5097480,5760,5750,5760,5750,172
20230801,100100,4106950,5750,5750,5750,5750,33
20230801,100000,3917200,5740,5740,5740,5740,0
20230801,095900,3917200,5740,5740,5740,5740,1
20230801,095800,3911460,5700,5740,5740,5700,159
20230801,095700,3002140,5740,5740,5740,5740,0
20230801,095600,3002140,5740,5740,5740,5740,18
20230801,095500,2898820,5740,5740,5740,5740,59
20230801,095400,2560160,5730,5730,5730,5730,0
20230801,095300,2560160,5730,5730,5730,5730,0
20230801,095200,2560160,5730,5730,5730,5730,0
20230801,095100,2560160,5730,5730,5730,5730,10
20230801,095000,2502860,5730,5730,5730,5730,1
20230801,094900,2497130,5730,5730,5730,5730,0
20230801,094800,2497130,5730,5730,5730,5730,2
20230801,094700,2485670,5740,5740,5740,5740,0
20230801,094600,2485670,5740,5740,5740,5740,0
20230801,094500,2485670,5740,5740,5740,5740,45
20230801,094400,2227370,5740,5740,5740,5740,0
20230801,094300,2227370,5740,5740,5740,5740,2
20230801,094200,2215890,5740,5740,5740,5740,0
20230801,094100,2215890,5740,5740,5740,5740,0
20230801,094000,2215890,5740,5740,5740,5740,10
20230801,093900,2158490,5740,5740,5740,5740,0
20230801,093800,2158490,5740,5740,5740,5740,6
20230801,093700,2124050,5740,5740,5740,5740,0
20230801,093600,2124050,5740,5740,5740,5740,5
20230801,093500,2095350,5740,5740,5740,5740,0
20230801,093400,2095350,5740,5740,5740,5740,0
20230801,093300,2095350,5740,5740,5740,5740,10
20230801,093200,2037950,5730,5730,5730,5730,35
20230801,093100,1837400,5720,5710,5720,5710,55
20230801,093000,1523280,5710,5710,5710,5710,26
20230801,092900,1374820,5710,5710,5710,5710,0
20230801,092800,1374820,5710,5710,5710,5710,0
20230801,092700,1374820,5710,5710,5710,5710,20
20230801,092600,1260620,5710,5700,5710,5700,100
20230801,092500,689680,5710,5710,5710,5710,0
20230801,092400,689680,5710,5710,5710,5710,0
20230801,092300,689680,5710,5710,5710,5710,0
20230801,092200,689680,5710,5710,5710,5710,0
20230801,092100,689680,5710,5710,5710,5710,0
20230801,092000,689680,5710,5710,5710,5710,0
20230801,091900,689680,5710,5710,5710,5710,0
20230801,091800,689680,5710,5710,5710,5710,0
20230801,091700,689680,5710,5710,5710,5710,20
20230801,091600,575480,5720,5710,5720,5710,5
20230801,091500,546900,5670,5670,5670,5670,0
20230801,091400,546900,5670,5670,5670,5670,0
20230801,091300,546900,5670,5670,5670,5670,10
20230801,091200,490200,5700,5700,5700,5700,0
20230801,091100,490200,5700,5700,5700,5700,10
20230801,091000,433200,5700,5700,5700,5700,0
20230801,090900,433200,5700,5700,5700,5700,0
20230801,090800,433200,5700,5700,5700,5700,0
20230801,090700,433200,5700,5700,5700,5700,2
20230801,090600,421800,5700,5700,5700,5700,0
20230801,090500,421800,5700,5700,5700,5700,0
20230801,090400,421800,5700,5700,5700,5700,0
20230801,090300,421800,5700,5700,5700,5700,0
20230801,090200,421800,5700,5700,5700,5700,0
20230801,090100,421800,5700,5700,5700,5700,0
20230801,090000,421800,5700,5700,5700,5700,74