KissMeData/021320/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190000,41952170,5290,5290,5290,5290,14
20230801,185900,41952170,5290,5290,5290,5290,0
20230801,185800,41952170,5290,5290,5290,5290,0
20230801,185700,41952170,5290,5290,5290,5290,0
20230801,185600,41952170,5290,5290,5290,5290,0
20230801,185500,41952170,5290,5290,5290,5290,0
20230801,185400,41952170,5290,5290,5290,5290,0
20230801,185300,41952170,5290,5290,5290,5290,0
20230801,185200,41952170,5290,5290,5290,5290,0
20230801,185100,41952170,5290,5290,5290,5290,0
20230801,185000,41952170,5290,5290,5290,5290,0
20230801,184900,41952170,5290,5290,5290,5290,0
20230801,184800,41952170,5290,5290,5290,5290,0
20230801,184700,41952170,5290,5290,5290,5290,0
20230801,184600,41952170,5290,5290,5290,5290,0
20230801,184500,41952170,5290,5290,5290,5290,0
20230801,184400,41952170,5290,5290,5290,5290,0
20230801,184300,41952170,5290,5290,5290,5290,0
20230801,184200,41952170,5290,5290,5290,5290,0
20230801,184100,41952170,5290,5290,5290,5290,0
20230801,184000,41952170,5290,5290,5290,5290,0
20230801,183900,41952170,5290,5290,5290,5290,0
20230801,183800,41952170,5290,5290,5290,5290,0
20230801,183700,41952170,5290,5290,5290,5290,0
20230801,183600,41952170,5290,5290,5290,5290,0
20230801,183500,41952170,5290,5290,5290,5290,0
20230801,183400,41952170,5290,5290,5290,5290,0
20230801,183300,41952170,5290,5290,5290,5290,0
20230801,183200,41952170,5290,5290,5290,5290,0
20230801,183100,41952170,5290,5290,5290,5290,0
20230801,183000,41952170,5290,5290,5290,5290,14
20230801,182900,41952170,5290,5290,5290,5290,0
20230801,182800,41952170,5290,5290,5290,5290,0
20230801,182700,41952170,5290,5290,5290,5290,0
20230801,182600,41952170,5290,5290,5290,5290,0
20230801,182500,41952170,5290,5290,5290,5290,0
20230801,182400,41952170,5290,5290,5290,5290,0
20230801,182300,41952170,5290,5290,5290,5290,0
20230801,182200,41952170,5290,5290,5290,5290,0
20230801,182100,41952170,5290,5290,5290,5290,0
20230801,182000,41952170,5290,5290,5290,5290,0
20230801,181900,41952170,5290,5290,5290,5290,0
20230801,181800,41952170,5290,5290,5290,5290,0
20230801,181700,41952170,5290,5290,5290,5290,0
20230801,181600,41952170,5290,5290,5290,5290,0
20230801,181500,41952170,5290,5290,5290,5290,0
20230801,181400,41952170,5290,5290,5290,5290,0
20230801,181300,41952170,5290,5290,5290,5290,0
20230801,181200,41952170,5290,5290,5290,5290,0
20230801,181100,41952170,5290,5290,5290,5290,0
20230801,181000,41952170,5290,5290,5290,5290,0
20230801,180900,41952170,5290,5290,5290,5290,0
20230801,180800,41952170,5290,5290,5290,5290,0
20230801,180700,41952170,5290,5290,5290,5290,0
20230801,180600,41952170,5290,5290,5290,5290,0
20230801,180500,41952170,5290,5290,5290,5290,0
20230801,180400,41952170,5290,5290,5290,5290,0
20230801,180300,41952170,5290,5290,5290,5290,0
20230801,180200,41952170,5290,5290,5290,5290,0
20230801,180100,41952170,5290,5290,5290,5290,0
20230801,180000,41952170,5290,5290,5290,5290,14
20230801,175900,41952170,5290,5290,5290,5290,0
20230801,175800,41952170,5290,5290,5290,5290,0
20230801,175700,41952170,5290,5290,5290,5290,0
20230801,175600,41952170,5290,5290,5290,5290,0
20230801,175500,41952170,5290,5290,5290,5290,0
20230801,175400,41952170,5290,5290,5290,5290,0
20230801,175300,41952170,5290,5290,5290,5290,0
20230801,175200,41952170,5290,5290,5290,5290,0
20230801,175100,41952170,5290,5290,5290,5290,0
20230801,175000,41952170,5290,5290,5290,5290,0
20230801,174900,41952170,5290,5290,5290,5290,0
20230801,174800,41952170,5290,5290,5290,5290,0
20230801,174700,41952170,5290,5290,5290,5290,0
20230801,174600,41952170,5290,5290,5290,5290,0
20230801,174500,41952170,5290,5290,5290,5290,0
20230801,174400,41952170,5290,5290,5290,5290,0
20230801,174300,41952170,5290,5290,5290,5290,0
20230801,174200,41952170,5290,5290,5290,5290,0
20230801,174100,41952170,5290,5290,5290,5290,0
20230801,174000,41952170,5290,5290,5290,5290,0
20230801,173900,41952170,5290,5290,5290,5290,0
20230801,173800,41952170,5290,5290,5290,5290,0
20230801,173700,41952170,5290,5290,5290,5290,0
20230801,173600,41952170,5290,5290,5290,5290,0
20230801,173500,41952170,5290,5290,5290,5290,0
20230801,173400,41952170,5290,5290,5290,5290,0
20230801,173300,41952170,5290,5290,5290,5290,0
20230801,173200,41952170,5290,5290,5290,5290,0
20230801,173100,41952170,5290,5290,5290,5290,0
20230801,173000,41952170,5290,5290,5290,5290,14
20230801,172900,41952170,5290,5290,5290,5290,0
20230801,172800,41952170,5290,5290,5290,5290,0
20230801,172700,41952170,5290,5290,5290,5290,0
20230801,172600,41952170,5290,5290,5290,5290,0
20230801,172500,41952170,5290,5290,5290,5290,0
20230801,172400,41952170,5290,5290,5290,5290,0
20230801,172300,41952170,5290,5290,5290,5290,0
20230801,172200,41952170,5290,5290,5290,5290,0
20230801,172100,41952170,5290,5290,5290,5290,0
20230801,172000,41952170,5290,5290,5290,5290,0
20230801,171900,41952170,5290,5290,5290,5290,0
20230801,171800,41952170,5290,5290,5290,5290,0
20230801,171700,41952170,5290,5290,5290,5290,0
20230801,171600,41952170,5290,5290,5290,5290,0
20230801,171500,41952170,5290,5290,5290,5290,0
20230801,171400,41952170,5290,5290,5290,5290,0
20230801,171300,41952170,5290,5290,5290,5290,0
20230801,171200,41952170,5290,5290,5290,5290,0
20230801,171100,41952170,5290,5290,5290,5290,0
20230801,171000,41952170,5290,5290,5290,5290,0
20230801,170900,41952170,5290,5290,5290,5290,0
20230801,170800,41952170,5290,5290,5290,5290,0
20230801,170700,41952170,5290,5290,5290,5290,0
20230801,170600,41952170,5290,5290,5290,5290,0
20230801,170500,41952170,5290,5290,5290,5290,0
20230801,170400,41952170,5290,5290,5290,5290,0
20230801,170300,41952170,5290,5290,5290,5290,0
20230801,170200,41952170,5290,5290,5290,5290,0
20230801,170100,41952170,5290,5290,5290,5290,0
20230801,170000,41952170,5290,5290,5290,5290,14
20230801,165900,41952170,5290,5290,5290,5290,0
20230801,165800,41952170,5290,5290,5290,5290,0
20230801,165700,41952170,5290,5290,5290,5290,0
20230801,165600,41952170,5290,5290,5290,5290,0
20230801,165500,41952170,5290,5290,5290,5290,0
20230801,165400,41952170,5290,5290,5290,5290,0
20230801,165300,41952170,5290,5290,5290,5290,0
20230801,165200,41952170,5290,5290,5290,5290,0
20230801,165100,41952170,5290,5290,5290,5290,0
20230801,165000,41952170,5290,5290,5290,5290,0
20230801,164900,41952170,5290,5290,5290,5290,0
20230801,164800,41952170,5290,5290,5290,5290,0
20230801,164700,41952170,5290,5290,5290,5290,0
20230801,164600,41952170,5290,5290,5290,5290,0
20230801,164500,41952170,5290,5290,5290,5290,0
20230801,164400,41952170,5290,5290,5290,5290,0
20230801,164300,41952170,5290,5290,5290,5290,0
20230801,164200,41952170,5290,5290,5290,5290,0
20230801,164100,41952170,5290,5290,5290,5290,0
20230801,164000,41952170,5290,5290,5290,5290,0
20230801,163900,41952170,5290,5290,5290,5290,0
20230801,163800,41952170,5290,5290,5290,5290,0
20230801,163700,41952170,5290,5290,5290,5290,0
20230801,163600,41952170,5290,5290,5290,5290,0
20230801,163500,41952170,5290,5290,5290,5290,0
20230801,163400,41952170,5290,5290,5290,5290,0
20230801,163300,41952170,5290,5290,5290,5290,0
20230801,163200,41952170,5290,5290,5290,5290,0
20230801,163100,41952170,5290,5290,5290,5290,0
20230801,163000,41952170,5290,5290,5290,5290,14
20230801,162900,41952170,5290,5290,5290,5290,0
20230801,162800,41952170,5290,5290,5290,5290,0
20230801,162700,41952170,5290,5290,5290,5290,0
20230801,162600,41952170,5290,5290,5290,5290,0
20230801,162500,41952170,5290,5290,5290,5290,0
20230801,162400,41952170,5290,5290,5290,5290,0
20230801,162300,41952170,5290,5290,5290,5290,0
20230801,162200,41952170,5290,5290,5290,5290,0
20230801,162100,41952170,5290,5290,5290,5290,0
20230801,162000,41952170,5290,5290,5290,5290,0
20230801,161900,41952170,5290,5290,5290,5290,0
20230801,161800,41952170,5290,5290,5290,5290,0
20230801,161700,41952170,5290,5290,5290,5290,0
20230801,161600,41952170,5290,5290,5290,5290,0
20230801,161500,41952170,5290,5290,5290,5290,0
20230801,161400,41952170,5290,5290,5290,5290,0
20230801,161300,41952170,5290,5290,5290,5290,0
20230801,161200,41952170,5290,5290,5290,5290,0
20230801,161100,41952170,5290,5290,5290,5290,0
20230801,161000,41952170,5290,5290,5290,5290,0
20230801,160900,41952170,5290,5290,5290,5290,0
20230801,160800,41952170,5290,5290,5290,5290,0
20230801,160700,41952170,5290,5290,5290,5290,0
20230801,160600,41952170,5290,5290,5290,5290,0
20230801,160500,41952170,5290,5290,5290,5290,0
20230801,160400,41952170,5290,5290,5290,5290,0
20230801,160300,41952170,5290,5290,5290,5290,0
20230801,160200,41952170,5290,5290,5290,5290,0
20230801,160100,41952170,5290,5290,5290,5290,0
20230801,160000,41952170,5290,5290,5290,5290,14
20230801,155900,41952170,5290,5290,5290,5290,0
20230801,155800,41952170,5290,5290,5290,5290,0
20230801,155700,41952170,5290,5290,5290,5290,0
20230801,155600,41952170,5290,5290,5290,5290,0
20230801,155500,41952170,5290,5290,5290,5290,0
20230801,155400,41952170,5290,5290,5290,5290,0
20230801,155300,41952170,5290,5290,5290,5290,0
20230801,155200,41952170,5290,5290,5290,5290,0
20230801,155100,41952170,5290,5290,5290,5290,0
20230801,155000,41952170,5290,5290,5290,5290,0
20230801,154900,41952170,5290,5290,5290,5290,0
20230801,154800,41952170,5290,5290,5290,5290,0
20230801,154700,41952170,5290,5290,5290,5290,0
20230801,154600,41952170,5290,5290,5290,5290,0
20230801,154500,41952170,5290,5290,5290,5290,0
20230801,154400,41952170,5290,5290,5290,5290,0
20230801,154300,41952170,5290,5290,5290,5290,0
20230801,154200,41952170,5290,5290,5290,5290,0
20230801,154100,41952170,5290,5290,5290,5290,0
20230801,154000,41952170,5290,5290,5290,5290,0
20230801,153900,41952170,5290,5290,5290,5290,0
20230801,153800,41952170,5290,5290,5290,5290,0
20230801,153700,41952170,5290,5290,5290,5290,0
20230801,153600,41952170,5290,5290,5290,5290,0
20230801,153500,41952170,5290,5290,5290,5290,0
20230801,153400,41952170,5290,5290,5290,5290,0
20230801,153300,41952170,5290,5290,5290,5290,0
20230801,153200,41952170,5290,5290,5290,5290,0
20230801,153100,41952170,5290,5290,5290,5290,0
20230801,153000,41952170,5290,5290,5290,5290,28
20230801,152900,41878110,5290,5290,5290,5290,0
20230801,152800,41878110,5290,5290,5290,5290,0
20230801,152700,41878110,5290,5290,5290,5290,0
20230801,152600,41878110,5290,5290,5290,5290,0
20230801,152500,41878110,5290,5290,5290,5290,0
20230801,152400,41878110,5290,5290,5290,5290,0
20230801,152300,41878110,5290,5290,5290,5290,0
20230801,152200,41878110,5290,5290,5290,5290,0
20230801,152100,41878110,5290,5290,5290,5290,0
20230801,152000,41878110,5290,5290,5290,5290,0
20230801,151900,41878110,5290,5290,5290,5290,9
20230801,151800,41830500,5290,5290,5290,5290,10
20230801,151700,41777600,5290,5290,5290,5290,0
20230801,151600,41777600,5290,5290,5290,5290,0
20230801,151500,41777600,5290,5290,5290,5290,0
20230801,151400,41777600,5290,5290,5290,5290,100
20230801,151300,41248600,5280,5280,5280,5280,23
20230801,151200,41127160,5280,5280,5280,5280,0
20230801,151100,41127160,5280,5280,5280,5280,0
20230801,151000,41127160,5280,5280,5280,5280,0
20230801,150900,41127160,5280,5280,5280,5280,3
20230801,150800,41111320,5280,5280,5280,5280,0
20230801,150700,41111320,5280,5280,5280,5280,0
20230801,150600,41111320,5280,5280,5280,5280,0
20230801,150500,41111320,5280,5280,5280,5280,1
20230801,150400,41106040,5260,5270,5270,5260,80
20230801,150300,40684730,5280,5280,5280,5280,1
20230801,150200,40679450,5270,5270,5270,5270,0
20230801,150100,40679450,5270,5270,5270,5270,2
20230801,150000,40668910,5280,5280,5280,5280,0
20230801,145900,40668910,5280,5280,5280,5280,0
20230801,145800,40668910,5280,5280,5280,5280,5
20230801,145700,40642510,5280,5280,5280,5280,0
20230801,145600,40642510,5280,5280,5280,5280,0
20230801,145500,40642510,5280,5280,5280,5280,17
20230801,145400,40552750,5280,5280,5280,5280,0
20230801,145300,40552750,5280,5280,5280,5280,293
20230801,145200,39005710,5290,5290,5290,5290,0
20230801,145100,39005710,5290,5290,5290,5290,0
20230801,145000,39005710,5290,5290,5290,5290,0
20230801,144900,39005710,5290,5290,5290,5290,0
20230801,144800,39005710,5290,5290,5290,5290,1
20230801,144700,39000420,5280,5280,5280,5280,82
20230801,144600,38567460,5280,5280,5280,5280,0
20230801,144500,38567460,5280,5280,5280,5280,0
20230801,144400,38567460,5280,5280,5280,5280,0
20230801,144300,38567460,5280,5280,5280,5280,1
20230801,144200,38562180,5260,5260,5260,5260,0
20230801,144100,38562180,5260,5260,5260,5260,0
20230801,144000,38562180,5260,5260,5260,5260,0
20230801,143900,38562180,5260,5260,5260,5260,0
20230801,143800,38562180,5260,5260,5260,5260,40
20230801,143700,38351780,5260,5260,5260,5260,0
20230801,143600,38351780,5260,5260,5260,5260,32
20230801,143500,38183460,5280,5280,5280,5280,0
20230801,143400,38183460,5280,5280,5280,5280,0
20230801,143300,38183460,5280,5280,5280,5280,0
20230801,143200,38183460,5280,5280,5280,5280,0
20230801,143100,38183460,5280,5280,5280,5280,50
20230801,143000,37919460,5280,5280,5280,5280,0
20230801,142900,37919460,5280,5280,5280,5280,0
20230801,142800,37919460,5280,5280,5280,5280,7
20230801,142700,37882500,5280,5280,5280,5280,1
20230801,142600,37877220,5260,5260,5260,5260,0
20230801,142500,37877220,5260,5260,5260,5260,100
20230801,142400,37351220,5280,5280,5280,5280,0
20230801,142300,37351220,5280,5280,5280,5280,0
20230801,142200,37351220,5280,5280,5280,5280,0
20230801,142100,37351220,5280,5280,5280,5280,0
20230801,142000,37351220,5280,5280,5280,5280,0
20230801,141900,37351220,5280,5280,5280,5280,0
20230801,141800,37351220,5280,5280,5280,5280,1
20230801,141700,37345940,5260,5260,5260,5260,0
20230801,141600,37345940,5260,5260,5260,5260,0
20230801,141500,37345940,5260,5260,5260,5260,0
20230801,141400,37345940,5260,5270,5270,5260,11
20230801,141300,37288030,5280,5280,5280,5280,0
20230801,141200,37288030,5280,5280,5280,5280,0
20230801,141100,37288030,5280,5280,5280,5280,0
20230801,141000,37288030,5280,5280,5280,5280,1
20230801,140900,37282750,5260,5260,5260,5260,0
20230801,140800,37282750,5260,5260,5260,5260,0
20230801,140700,37282750,5260,5260,5260,5260,0
20230801,140600,37282750,5260,5260,5260,5260,0
20230801,140500,37282750,5260,5260,5260,5260,4
20230801,140400,37261710,5290,5290,5290,5290,0
20230801,140300,37261710,5290,5290,5290,5290,0
20230801,140200,37261710,5290,5290,5290,5290,0
20230801,140100,37261710,5290,5290,5290,5290,0
20230801,140000,37261710,5290,5290,5290,5290,0
20230801,135900,37261710,5290,5290,5290,5290,0
20230801,135800,37261710,5290,5290,5290,5290,0
20230801,135700,37261710,5290,5280,5290,5280,5
20230801,135600,37235270,5290,5280,5290,5280,8
20230801,135500,37192990,5260,5270,5270,5260,135
20230801,135400,36482860,5280,5280,5280,5280,0
20230801,135300,36482860,5280,5280,5280,5280,0
20230801,135200,36482860,5280,5280,5280,5280,0
20230801,135100,36482860,5280,5280,5280,5280,0
20230801,135000,36482860,5280,5280,5280,5280,0
20230801,134900,36482860,5280,5280,5280,5280,200
20230801,134800,35426860,5290,5290,5290,5290,0
20230801,134700,35426860,5290,5290,5290,5290,0
20230801,134600,35426860,5290,5290,5290,5290,0
20230801,134500,35426860,5290,5290,5290,5290,0
20230801,134400,35426860,5290,5290,5290,5290,0
20230801,134300,35426860,5290,5290,5290,5290,0
20230801,134200,35426860,5290,5290,5290,5290,0
20230801,134100,35426860,5290,5290,5290,5290,0
20230801,134000,35426860,5290,5290,5290,5290,0
20230801,133900,35426860,5290,5290,5290,5290,0
20230801,133800,35426860,5290,5280,5290,5280,100
20230801,133700,34897930,5290,5290,5290,5290,0
20230801,133600,34897930,5290,5290,5290,5290,0
20230801,133500,34897930,5290,5290,5290,5290,0
20230801,133400,34897930,5290,5290,5290,5290,0
20230801,133300,34897930,5290,5290,5290,5290,0
20230801,133200,34897930,5290,5290,5290,5290,0
20230801,133100,34897930,5290,5290,5290,5290,0
20230801,133000,34897930,5290,5290,5290,5290,0
20230801,132900,34897930,5290,5290,5290,5290,0
20230801,132800,34897930,5290,5290,5290,5290,0
20230801,132700,34897930,5290,5290,5290,5290,0
20230801,132600,34897930,5290,5290,5290,5290,200
20230801,132500,33839930,5290,5290,5290,5290,0
20230801,132400,33839930,5290,5290,5290,5290,0
20230801,132300,33839930,5290,5290,5290,5290,0
20230801,132200,33839930,5290,5290,5290,5290,0
20230801,132100,33839930,5290,5290,5290,5290,0
20230801,132000,33839930,5290,5290,5290,5290,0
20230801,131900,33839930,5290,5290,5290,5290,0
20230801,131800,33839930,5290,5290,5290,5290,0
20230801,131700,33839930,5290,5290,5290,5290,0
20230801,131600,33839930,5290,5290,5290,5290,0
20230801,131500,33839930,5290,5290,5290,5290,0
20230801,131400,33839930,5290,5290,5290,5290,0
20230801,131300,33839930,5290,5290,5290,5290,0
20230801,131200,33839930,5290,5290,5290,5290,0
20230801,131100,33839930,5290,5290,5290,5290,0
20230801,131000,33839930,5290,5290,5290,5290,0
20230801,130900,33839930,5290,5290,5290,5290,0
20230801,130800,33839930,5290,5290,5290,5290,0
20230801,130700,33839930,5290,5290,5290,5290,2
20230801,130600,33829350,5250,5250,5250,5250,0
20230801,130500,33829350,5250,5260,5260,5250,17
20230801,130400,33740090,5250,5250,5250,5250,0
20230801,130300,33740090,5250,5250,5260,5250,64
20230801,130200,33404080,5240,5300,5300,5240,209
20230801,130100,32306010,5290,5290,5290,5290,0
20230801,130000,32306010,5290,5290,5290,5290,1
20230801,125900,32300720,5260,5270,5270,5260,473
20230801,125800,29811730,5300,5300,5300,5300,0
20230801,125700,29811730,5300,5300,5300,5300,0
20230801,125600,29811730,5300,5300,5300,5300,0
20230801,125500,29811730,5300,5300,5300,5300,0
20230801,125400,29811730,5300,5300,5300,5300,0
20230801,125300,29811730,5300,5300,5300,5300,0
20230801,125200,29811730,5300,5300,5300,5300,0
20230801,125100,29811730,5300,5300,5300,5300,0
20230801,125000,29811730,5300,5300,5300,5300,0
20230801,124900,29811730,5300,5300,5300,5300,0
20230801,124800,29811730,5300,5300,5300,5300,0
20230801,124700,29811730,5300,5300,5300,5300,0
20230801,124600,29811730,5300,5300,5300,5300,0
20230801,124500,29811730,5300,5300,5300,5300,0
20230801,124400,29811730,5300,5300,5300,5300,0
20230801,124300,29811730,5300,5290,5300,5290,36
20230801,124200,29620940,5290,5290,5290,5290,0
20230801,124100,29620940,5290,5290,5290,5290,1
20230801,124000,29615650,5270,5270,5270,5270,0
20230801,123900,29615650,5270,5270,5270,5270,0
20230801,123800,29615650,5270,5270,5270,5270,0
20230801,123700,29615650,5270,5270,5270,5270,0
20230801,123600,29615650,5270,5270,5270,5270,2
20230801,123500,29605110,5270,5270,5270,5270,1
20230801,123400,29599840,5270,5270,5270,5270,34
20230801,123300,29420660,5270,5270,5270,5270,3
20230801,123200,29404850,5270,5280,5280,5270,83
20230801,123100,28967240,5310,5310,5310,5310,0
20230801,123000,28967240,5310,5310,5310,5310,0
20230801,122900,28967240,5310,5310,5310,5310,0
20230801,122800,28967240,5310,5310,5310,5310,0
20230801,122700,28967240,5310,5310,5310,5310,1
20230801,122600,28961930,5310,5310,5310,5310,0
20230801,122500,28961930,5310,5310,5310,5310,0
20230801,122400,28961930,5310,5310,5310,5310,0
20230801,122300,28961930,5310,5310,5310,5310,0
20230801,122200,28961930,5310,5310,5310,5310,0
20230801,122100,28961930,5310,5310,5310,5310,0
20230801,122000,28961930,5310,5310,5310,5310,0
20230801,121900,28961930,5310,5310,5310,5310,50
20230801,121800,28696430,5310,5270,5310,5270,5
20230801,121700,28669960,5310,5310,5310,5310,0
20230801,121600,28669960,5310,5310,5310,5310,0
20230801,121500,28669960,5310,5310,5310,5310,0
20230801,121400,28669960,5310,5310,5310,5310,0
20230801,121300,28669960,5310,5310,5310,5310,0
20230801,121200,28669960,5310,5310,5310,5310,0
20230801,121100,28669960,5310,5310,5310,5310,20
20230801,121000,28563760,5310,5310,5310,5310,50
20230801,120900,28298260,5310,5310,5310,5310,100
20230801,120800,27767260,5310,5310,5310,5310,0
20230801,120700,27767260,5310,5310,5310,5310,0
20230801,120600,27767260,5310,5310,5310,5310,0
20230801,120500,27767260,5310,5310,5310,5310,0
20230801,120400,27767260,5310,5310,5310,5310,0
20230801,120300,27767260,5310,5310,5310,5310,0
20230801,120200,27767260,5310,5310,5310,5310,0
20230801,120100,27767260,5310,5310,5310,5310,0
20230801,120000,27767260,5310,5310,5310,5310,0
20230801,115900,27767260,5310,5310,5310,5310,0
20230801,115800,27767260,5310,5310,5310,5310,0
20230801,115700,27767260,5310,5310,5310,5310,0
20230801,115600,27767260,5310,5310,5310,5310,0
20230801,115500,27767260,5310,5310,5310,5310,0
20230801,115400,27767260,5310,5310,5310,5310,0
20230801,115300,27767260,5310,5310,5310,5310,0
20230801,115200,27767260,5310,5310,5310,5310,0
20230801,115100,27767260,5310,5310,5310,5310,0
20230801,115000,27767260,5310,5310,5310,5310,0
20230801,114900,27767260,5310,5310,5310,5310,0
20230801,114800,27767260,5310,5310,5310,5310,0
20230801,114700,27767260,5310,5310,5310,5310,0
20230801,114600,27767260,5310,5310,5310,5310,0
20230801,114500,27767260,5310,5310,5310,5310,0
20230801,114400,27767260,5310,5310,5310,5310,0
20230801,114300,27767260,5310,5310,5310,5310,0
20230801,114200,27767260,5310,5310,5310,5310,0
20230801,114100,27767260,5310,5310,5310,5310,0
20230801,114000,27767260,5310,5310,5310,5310,0
20230801,113900,27767260,5310,5310,5310,5310,0
20230801,113800,27767260,5310,5310,5310,5310,0
20230801,113700,27767260,5310,5310,5310,5310,0
20230801,113600,27767260,5310,5310,5310,5310,0
20230801,113500,27767260,5310,5310,5310,5310,0
20230801,113400,27767260,5310,5310,5310,5310,0
20230801,113300,27767260,5310,5310,5310,5310,0
20230801,113200,27767260,5310,5270,5310,5270,671
20230801,113100,24231050,5270,5290,5290,5270,30
20230801,113000,24072840,5280,5280,5280,5280,0
20230801,112900,24072840,5280,5280,5280,5280,0
20230801,112800,24072840,5280,5280,5280,5280,0
20230801,112700,24072840,5280,5280,5280,5280,0
20230801,112600,24072840,5280,5280,5280,5280,0
20230801,112500,24072840,5280,5280,5280,5280,0
20230801,112400,24072840,5280,5280,5280,5280,0
20230801,112300,24072840,5280,5280,5280,5280,21
20230801,112200,23961960,5280,5280,5280,5280,0
20230801,112100,23961960,5280,5280,5280,5280,0
20230801,112000,23961960,5280,5280,5280,5280,0
20230801,111900,23961960,5280,5280,5280,5280,0
20230801,111800,23961960,5280,5280,5280,5280,0
20230801,111700,23961960,5280,5280,5280,5280,0
20230801,111600,23961960,5280,5280,5280,5280,2
20230801,111500,23951400,5280,5280,5280,5280,5
20230801,111400,23925000,5270,5270,5270,5270,300
20230801,111300,22344000,5280,5280,5280,5280,9
20230801,111200,22296480,5310,5310,5310,5310,0
20230801,111100,22296480,5310,5310,5310,5310,0
20230801,111000,22296480,5310,5310,5310,5310,2
20230801,110900,22285860,5310,5310,5310,5310,6
20230801,110800,22254000,5310,5310,5310,5310,8
20230801,110700,22211520,5320,5320,5320,5320,0
20230801,110600,22211520,5320,5320,5320,5320,0
20230801,110500,22211520,5320,5320,5320,5320,3
20230801,110400,22195560,5320,5320,5320,5320,0
20230801,110300,22195560,5320,5310,5320,5310,180
20230801,110200,21239580,5270,5310,5310,5270,140
20230801,110100,20501000,5280,5280,5280,5280,0
20230801,110000,20501000,5280,5280,5280,5280,30
20230801,105900,20342600,5310,5310,5310,5310,0
20230801,105800,20342600,5310,5310,5310,5310,0
20230801,105700,20342600,5310,5310,5310,5310,0
20230801,105600,20342600,5310,5310,5310,5310,2
20230801,105500,20331980,5310,5310,5310,5310,0
20230801,105400,20331980,5310,5310,5310,5310,0
20230801,105300,20331980,5310,5310,5310,5310,0
20230801,105200,20331980,5310,5310,5310,5310,5
20230801,105100,20305430,5310,5310,5310,5310,13
20230801,105000,20236400,5310,5310,5310,5310,3
20230801,104900,20220470,5310,5310,5310,5310,1
20230801,104800,20215160,5310,5310,5310,5310,0
20230801,104700,20215160,5310,5310,5310,5310,0
20230801,104600,20215160,5310,5310,5310,5310,0
20230801,104500,20215160,5310,5310,5310,5310,0
20230801,104400,20215160,5310,5300,5310,5300,111
20230801,104300,19626190,5300,5300,5300,5300,11
20230801,104200,19567890,5300,5300,5300,5300,1
20230801,104100,19562590,5270,5280,5280,5270,6
20230801,104000,19530940,5300,5300,5300,5300,6
20230801,103900,19499140,5300,5300,5300,5300,0
20230801,103800,19499140,5300,5300,5300,5300,78
20230801,103700,19085740,5300,5300,5300,5300,0
20230801,103600,19085740,5300,5280,5300,5280,251
20230801,103500,17757480,5290,5290,5290,5290,1
20230801,103400,17752190,5280,5280,5280,5280,1
20230801,103300,17746910,5280,5280,5280,5280,0
20230801,103200,17746910,5280,5290,5290,5280,121
20230801,103100,17108010,5290,5290,5290,5290,33
20230801,103000,16933440,5310,5310,5310,5310,0
20230801,102900,16933440,5310,5310,5310,5310,0
20230801,102800,16933440,5310,5310,5310,5310,0
20230801,102700,16933440,5310,5310,5310,5310,0
20230801,102600,16933440,5310,5310,5310,5310,0
20230801,102500,16933440,5310,5310,5310,5310,0
20230801,102400,16933440,5310,5290,5310,5290,22
20230801,102300,16816900,5310,5310,5310,5310,0
20230801,102200,16816900,5310,5310,5310,5310,5
20230801,102100,16790350,5310,5310,5310,5310,18
20230801,102000,16694770,5310,5310,5310,5310,10
20230801,101900,16641670,5310,5310,5310,5310,0
20230801,101800,16641670,5310,5310,5310,5310,0
20230801,101700,16641670,5310,5310,5310,5310,2
20230801,101600,16631050,5290,5290,5290,5290,0
20230801,101500,16631050,5290,5290,5290,5290,0
20230801,101400,16631050,5290,5300,5310,5290,724
20230801,101300,12788040,5300,5300,5300,5300,0
20230801,101200,12788040,5300,5300,5300,5300,17
20230801,101100,12697940,5290,5290,5290,5290,0
20230801,101000,12697940,5290,5290,5290,5290,3
20230801,100900,12682070,5310,5310,5310,5310,12
20230801,100800,12618350,5310,5310,5310,5310,7
20230801,100700,12581180,5300,5300,5300,5300,13
20230801,100600,12512280,5290,5290,5290,5290,0
20230801,100500,12512280,5290,5300,5300,5290,16
20230801,100400,12427630,5310,5310,5310,5310,0
20230801,100300,12427630,5310,5310,5310,5310,9
20230801,100200,12379840,5310,5310,5310,5310,4
20230801,100100,12358600,5310,5310,5310,5310,441
20230801,100000,10016890,5310,5290,5310,5290,39
20230801,095900,9810560,5310,5310,5310,5310,0
20230801,095800,9810560,5310,5310,5310,5310,2
20230801,095700,9799940,5310,5310,5310,5310,12
20230801,095600,9736220,5310,5310,5310,5310,6
20230801,095500,9704360,5300,5300,5300,5300,18
20230801,095400,9608960,5300,5300,5300,5300,15
20230801,095300,9529460,5300,5300,5300,5300,50
20230801,095200,9264460,5300,5300,5300,5300,2
20230801,095100,9253860,5290,5290,5290,5290,4
20230801,095000,9232700,5290,5290,5290,5290,0
20230801,094900,9232700,5290,5290,5290,5290,61
20230801,094800,8910010,5300,5300,5300,5300,0
20230801,094700,8910010,5300,5300,5300,5300,1
20230801,094600,8904710,5290,5290,5290,5290,0
20230801,094500,8904710,5290,5290,5290,5290,50
20230801,094400,8640210,5290,5310,5310,5290,22
20230801,094300,8523780,5310,5310,5310,5310,13
20230801,094200,8454750,5310,5310,5310,5310,10
20230801,094100,8401650,5310,5310,5310,5310,11
20230801,094000,8343240,5310,5310,5310,5310,0
20230801,093900,8343240,5310,5310,5310,5310,0
20230801,093800,8343240,5310,5310,5310,5310,1
20230801,093700,8337930,5290,5290,5290,5290,0
20230801,093600,8337930,5290,5290,5290,5290,0
20230801,093500,8337930,5290,5310,5310,5290,5
20230801,093400,8311460,5290,5290,5290,5290,300
20230801,093300,6724460,5310,5310,5310,5310,0
20230801,093200,6724460,5310,5310,5310,5310,21
20230801,093100,6612950,5310,5310,5310,5310,9
20230801,093000,6565160,5310,5300,5310,5300,9
20230801,092900,6517380,5290,5290,5290,5290,249
20230801,092800,5200170,5290,5290,5290,5290,140
20230801,092700,4459570,5310,5310,5310,5310,0
20230801,092600,4459570,5310,5310,5310,5310,0
20230801,092500,4459570,5310,5310,5310,5310,0
20230801,092400,4459570,5310,5310,5310,5310,0
20230801,092300,4459570,5310,5310,5310,5310,11
20230801,092200,4401160,5300,5300,5300,5300,0
20230801,092100,4401160,5300,5300,5300,5300,11
20230801,092000,4342860,5280,5280,5280,5280,0
20230801,091900,4342860,5280,5280,5280,5280,41
20230801,091800,4126380,5280,5280,5280,5280,0
20230801,091700,4126380,5280,5280,5280,5280,18
20230801,091600,4031340,5280,5280,5280,5280,0
20230801,091500,4031340,5280,5280,5280,5280,0
20230801,091400,4031340,5280,5280,5280,5280,0
20230801,091300,4031340,5280,5280,5280,5280,1
20230801,091200,4026060,5260,5270,5270,5260,201
20230801,091100,2967700,5280,5280,5280,5280,0
20230801,091000,2967700,5280,5280,5280,5280,100
20230801,090900,2439700,5280,5280,5280,5280,1
20230801,090800,2434420,5270,5270,5270,5270,0
20230801,090700,2434420,5270,5270,5270,5270,0
20230801,090600,2434420,5270,5270,5270,5270,291
20230801,090500,900850,5270,5270,5270,5270,0
20230801,090400,900850,5270,5270,5270,5270,137
20230801,090300,178860,5270,5270,5270,5270,2
20230801,090200,168320,5260,5260,5260,5260,0
20230801,090100,168320,5260,5260,5260,5260,0
20230801,090000,168320,5260,5260,5260,5260,32