KissMeData/014130/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185500,51808360,5340,5340,5340,5340,354
20230802,185400,51808360,5340,5340,5340,5340,0
20230802,185300,51808360,5340,5340,5340,5340,0
20230802,185200,51808360,5340,5340,5340,5340,0
20230802,185100,51808360,5340,5340,5340,5340,0
20230802,185000,51808360,5340,5340,5340,5340,0
20230802,184900,51808360,5340,5340,5340,5340,0
20230802,184800,51808360,5340,5340,5340,5340,0
20230802,184700,51808360,5340,5340,5340,5340,0
20230802,184600,51808360,5340,5340,5340,5340,0
20230802,184500,51808360,5340,5340,5340,5340,0
20230802,184400,51808360,5340,5340,5340,5340,0
20230802,184300,51808360,5340,5340,5340,5340,0
20230802,184200,51808360,5340,5340,5340,5340,0
20230802,184100,51808360,5340,5340,5340,5340,0
20230802,184000,51808360,5340,5340,5340,5340,0
20230802,183900,51808360,5340,5340,5340,5340,0
20230802,183800,51808360,5340,5340,5340,5340,0
20230802,183700,51808360,5340,5340,5340,5340,0
20230802,183600,51808360,5340,5340,5340,5340,0
20230802,183500,51808360,5340,5340,5340,5340,0
20230802,183400,51808360,5340,5340,5340,5340,0
20230802,183300,51808360,5340,5340,5340,5340,0
20230802,183200,51808360,5340,5340,5340,5340,0
20230802,183100,51808360,5340,5340,5340,5340,0
20230802,183000,51808360,5340,5340,5340,5340,0
20230802,182900,51808360,5340,5340,5340,5340,0
20230802,182800,51808360,5340,5340,5340,5340,0
20230802,182700,51808360,5340,5340,5340,5340,0
20230802,182600,51808360,5340,5340,5340,5340,0
20230802,182500,51808360,5340,5340,5340,5340,354
20230802,182400,51808360,5340,5340,5340,5340,0
20230802,182300,51808360,5340,5340,5340,5340,0
20230802,182200,51808360,5340,5340,5340,5340,0
20230802,182100,51808360,5340,5340,5340,5340,0
20230802,182000,51808360,5340,5340,5340,5340,0
20230802,181900,51808360,5340,5340,5340,5340,0
20230802,181800,51808360,5340,5340,5340,5340,0
20230802,181700,51808360,5340,5340,5340,5340,0
20230802,181600,51808360,5340,5340,5340,5340,0
20230802,181500,51808360,5340,5340,5340,5340,0
20230802,181400,51808360,5340,5340,5340,5340,0
20230802,181300,51808360,5340,5340,5340,5340,0
20230802,181200,51808360,5340,5340,5340,5340,0
20230802,181100,51808360,5340,5340,5340,5340,0
20230802,181000,51808360,5340,5340,5340,5340,0
20230802,180900,51808360,5340,5340,5340,5340,0
20230802,180800,51808360,5340,5340,5340,5340,0
20230802,180700,51808360,5340,5340,5340,5340,0
20230802,180600,51808360,5340,5340,5340,5340,0
20230802,180500,51808360,5340,5340,5340,5340,0
20230802,180400,51808360,5340,5340,5340,5340,0
20230802,180300,51808360,5340,5340,5340,5340,0
20230802,180200,51808360,5340,5340,5340,5340,0
20230802,180100,51808360,5340,5340,5340,5340,0
20230802,180000,51808360,5340,5340,5340,5340,0
20230802,175900,51808360,5340,5340,5340,5340,0
20230802,175800,51808360,5340,5340,5340,5340,0
20230802,175700,51808360,5340,5340,5340,5340,0
20230802,175600,51808360,5340,5340,5340,5340,0
20230802,175500,51808360,5340,5340,5340,5340,354
20230802,175400,51808360,5340,5340,5340,5340,0
20230802,175300,51808360,5340,5340,5340,5340,0
20230802,175200,51808360,5340,5340,5340,5340,0
20230802,175100,51808360,5340,5340,5340,5340,0
20230802,175000,51808360,5340,5340,5340,5340,0
20230802,174900,51808360,5340,5340,5340,5340,0
20230802,174800,51808360,5340,5340,5340,5340,0
20230802,174700,51808360,5340,5340,5340,5340,0
20230802,174600,51808360,5340,5340,5340,5340,0
20230802,174500,51808360,5340,5340,5340,5340,0
20230802,174400,51808360,5340,5340,5340,5340,0
20230802,174300,51808360,5340,5340,5340,5340,0
20230802,174200,51808360,5340,5340,5340,5340,0
20230802,174100,51808360,5340,5340,5340,5340,0
20230802,174000,51808360,5340,5340,5340,5340,0
20230802,173900,51808360,5340,5340,5340,5340,0
20230802,173800,51808360,5340,5340,5340,5340,0
20230802,173700,51808360,5340,5340,5340,5340,0
20230802,173600,51808360,5340,5340,5340,5340,0
20230802,173500,51808360,5340,5340,5340,5340,0
20230802,173400,51808360,5340,5340,5340,5340,0
20230802,173300,51808360,5340,5340,5340,5340,0
20230802,173200,51808360,5340,5340,5340,5340,0
20230802,173100,51808360,5340,5340,5340,5340,0
20230802,173000,51808360,5340,5340,5340,5340,0
20230802,172900,51808360,5340,5340,5340,5340,0
20230802,172800,51808360,5340,5340,5340,5340,0
20230802,172700,51808360,5340,5340,5340,5340,0
20230802,172600,51808360,5340,5340,5340,5340,0
20230802,172500,51808360,5340,5340,5340,5340,354
20230802,172400,51808360,5340,5340,5340,5340,0
20230802,172300,51808360,5340,5340,5340,5340,0
20230802,172200,51808360,5340,5340,5340,5340,0
20230802,172100,51808360,5340,5340,5340,5340,0
20230802,172000,51808360,5340,5340,5340,5340,0
20230802,171900,51808360,5340,5340,5340,5340,0
20230802,171800,51808360,5340,5340,5340,5340,0
20230802,171700,51808360,5340,5340,5340,5340,0
20230802,171600,51808360,5340,5340,5340,5340,0
20230802,171500,51808360,5340,5340,5340,5340,0
20230802,171400,51808360,5340,5340,5340,5340,0
20230802,171300,51808360,5340,5340,5340,5340,0
20230802,171200,51808360,5340,5340,5340,5340,0
20230802,171100,51808360,5340,5340,5340,5340,0
20230802,171000,51808360,5340,5340,5340,5340,0
20230802,170900,51808360,5340,5340,5340,5340,0
20230802,170800,51808360,5340,5340,5340,5340,0
20230802,170700,51808360,5340,5340,5340,5340,0
20230802,170600,51808360,5340,5340,5340,5340,0
20230802,170500,51808360,5340,5340,5340,5340,0
20230802,170400,51808360,5340,5340,5340,5340,0
20230802,170300,51808360,5340,5340,5340,5340,0
20230802,170200,51808360,5340,5340,5340,5340,0
20230802,170100,51808360,5340,5340,5340,5340,0
20230802,170000,51808360,5340,5340,5340,5340,0
20230802,165900,51808360,5340,5340,5340,5340,0
20230802,165800,51808360,5340,5340,5340,5340,0
20230802,165700,51808360,5340,5340,5340,5340,0
20230802,165600,51808360,5340,5340,5340,5340,0
20230802,165500,51808360,5340,5340,5340,5340,354
20230802,165400,51808360,5340,5340,5340,5340,0
20230802,165300,51808360,5340,5340,5340,5340,0
20230802,165200,51808360,5340,5340,5340,5340,0
20230802,165100,51808360,5340,5340,5340,5340,0
20230802,165000,51808360,5340,5340,5340,5340,0
20230802,164900,51808360,5340,5340,5340,5340,0
20230802,164800,51808360,5340,5340,5340,5340,0
20230802,164700,51808360,5340,5340,5340,5340,0
20230802,164600,51808360,5340,5340,5340,5340,0
20230802,164500,51808360,5340,5340,5340,5340,0
20230802,164400,51808360,5340,5340,5340,5340,0
20230802,164300,51808360,5340,5340,5340,5340,0
20230802,164200,51808360,5340,5340,5340,5340,0
20230802,164100,51808360,5340,5340,5340,5340,0
20230802,164000,51808360,5340,5340,5340,5340,0
20230802,163900,51808360,5340,5340,5340,5340,0
20230802,163800,51808360,5340,5340,5340,5340,0
20230802,163700,51808360,5340,5340,5340,5340,0
20230802,163600,51808360,5340,5340,5340,5340,0
20230802,163500,51808360,5340,5340,5340,5340,0
20230802,163400,51808360,5340,5340,5340,5340,0
20230802,163300,51808360,5340,5340,5340,5340,0
20230802,163200,51808360,5340,5340,5340,5340,0
20230802,163100,51808360,5340,5340,5340,5340,0
20230802,163000,51808360,5340,5340,5340,5340,0
20230802,162900,51808360,5340,5340,5340,5340,0
20230802,162800,51808360,5340,5340,5340,5340,0
20230802,162700,51808360,5340,5340,5340,5340,0
20230802,162600,51808360,5340,5340,5340,5340,0
20230802,162500,51808360,5340,5340,5340,5340,354
20230802,162400,51808360,5340,5340,5340,5340,0
20230802,162300,51808360,5340,5340,5340,5340,0
20230802,162200,51808360,5340,5340,5340,5340,0
20230802,162100,51808360,5340,5340,5340,5340,0
20230802,162000,51808360,5340,5340,5340,5340,0
20230802,161900,51808360,5340,5340,5340,5340,0
20230802,161800,51808360,5340,5340,5340,5340,0
20230802,161700,51808360,5340,5340,5340,5340,0
20230802,161600,51808360,5340,5340,5340,5340,0
20230802,161500,51808360,5340,5340,5340,5340,0
20230802,161400,51808360,5340,5340,5340,5340,0
20230802,161300,51808360,5340,5340,5340,5340,0
20230802,161200,51808360,5340,5340,5340,5340,0
20230802,161100,51808360,5340,5340,5340,5340,0
20230802,161000,51808360,5340,5340,5340,5340,0
20230802,160900,51808360,5340,5340,5340,5340,0
20230802,160800,51808360,5340,5340,5340,5340,0
20230802,160700,51808360,5340,5340,5340,5340,0
20230802,160600,51808360,5340,5340,5340,5340,0
20230802,160500,51808360,5340,5340,5340,5340,0
20230802,160400,51808360,5340,5340,5340,5340,0
20230802,160300,51808360,5340,5340,5340,5340,0
20230802,160200,51808360,5340,5340,5340,5340,0
20230802,160100,51808360,5340,5340,5340,5340,0
20230802,160000,51808360,5340,5340,5340,5340,0
20230802,155900,51808360,5340,5340,5340,5340,0
20230802,155800,51808360,5340,5340,5340,5340,0
20230802,155700,51808360,5340,5340,5340,5340,0
20230802,155600,51808360,5340,5340,5340,5340,0
20230802,155500,51808360,5340,5340,5340,5340,354
20230802,155400,51808360,5340,5340,5340,5340,0
20230802,155300,51808360,5340,5340,5340,5340,0
20230802,155200,51808360,5340,5340,5340,5340,0
20230802,155100,51808360,5340,5340,5340,5340,0
20230802,155000,51808360,5340,5340,5340,5340,0
20230802,154900,51808360,5340,5340,5340,5340,0
20230802,154800,51808360,5340,5340,5340,5340,0
20230802,154700,51808360,5340,5340,5340,5340,0
20230802,154600,51808360,5340,5340,5340,5340,0
20230802,154500,51808360,5340,5340,5340,5340,0
20230802,154400,51808360,5340,5340,5340,5340,0
20230802,154300,51808360,5340,5340,5340,5340,0
20230802,154200,51808360,5340,5340,5340,5340,0
20230802,154100,51808360,5340,5340,5340,5340,0
20230802,154000,51808360,5340,5340,5340,5340,0
20230802,153900,51808360,5340,5340,5340,5340,0
20230802,153800,51808360,5340,5340,5340,5340,0
20230802,153700,51808360,5340,5340,5340,5340,0
20230802,153600,51808360,5340,5340,5340,5340,0
20230802,153500,51808360,5340,5340,5340,5340,0
20230802,153400,51808360,5340,5340,5340,5340,0
20230802,153300,51808360,5340,5340,5340,5340,0
20230802,153200,51808360,5340,5340,5340,5340,0
20230802,153100,51808360,5340,5340,5340,5340,0
20230802,153000,51808360,5340,5340,5340,5340,354
20230802,152900,49918000,5360,5360,5360,5360,0
20230802,152800,49918000,5360,5360,5360,5360,0
20230802,152700,49918000,5360,5360,5360,5360,0
20230802,152600,49918000,5360,5360,5360,5360,0
20230802,152500,49918000,5360,5360,5360,5360,0
20230802,152400,49918000,5360,5360,5360,5360,0
20230802,152300,49918000,5360,5360,5360,5360,0
20230802,152200,49918000,5360,5360,5360,5360,0
20230802,152100,49918000,5360,5360,5360,5360,0
20230802,152000,49918000,5360,5360,5360,5360,0
20230802,151900,49918000,5360,5360,5360,5360,20
20230802,151800,49810800,5360,5360,5360,5360,0
20230802,151700,49810800,5360,5360,5360,5360,0
20230802,151600,49810800,5360,5360,5360,5360,0
20230802,151500,49810800,5360,5360,5360,5360,0
20230802,151400,49810800,5360,5360,5360,5360,5
20230802,151300,49784000,5350,5350,5350,5350,0
20230802,151200,49784000,5350,5350,5350,5350,0
20230802,151100,49784000,5350,5350,5350,5350,5
20230802,151000,49757250,5350,5350,5350,5350,12
20230802,150900,49693050,5360,5360,5360,5360,25
20230802,150800,49559050,5360,5360,5360,5360,45
20230802,150700,49317850,5360,5360,5360,5360,0
20230802,150600,49317850,5360,5360,5360,5360,1
20230802,150500,49312490,5350,5350,5350,5350,0
20230802,150400,49312490,5350,5350,5350,5350,0
20230802,150300,49312490,5350,5350,5350,5350,0
20230802,150200,49312490,5350,5350,5350,5350,0
20230802,150100,49312490,5350,5350,5350,5350,0
20230802,150000,49312490,5350,5360,5360,5350,8
20230802,145900,49269640,5350,5350,5350,5350,100
20230802,145800,48734640,5360,5360,5360,5360,0
20230802,145700,48734640,5360,5360,5360,5360,0
20230802,145600,48734640,5360,5360,5360,5360,0
20230802,145500,48734640,5360,5360,5360,5360,0
20230802,145400,48734640,5360,5360,5360,5360,0
20230802,145300,48734640,5360,5360,5360,5360,0
20230802,145200,48734640,5360,5360,5360,5360,0
20230802,145100,48734640,5360,5360,5360,5360,0
20230802,145000,48734640,5360,5360,5360,5360,0
20230802,144900,48734640,5360,5360,5360,5360,100
20230802,144800,48198640,5360,5360,5360,5360,12
20230802,144700,48134320,5360,5360,5360,5360,0
20230802,144600,48134320,5360,5360,5360,5360,35
20230802,144500,47946720,5360,5360,5360,5360,0
20230802,144400,47946720,5360,5360,5360,5360,10
20230802,144300,47893120,5360,5360,5360,5360,13
20230802,144200,47823440,5350,5360,5360,5350,166
20230802,144100,46934940,5370,5370,5370,5370,0
20230802,144000,46934940,5370,5370,5370,5370,0
20230802,143900,46934940,5370,5370,5370,5370,30
20230802,143800,46773840,5370,5370,5370,5370,0
20230802,143700,46773840,5370,5370,5370,5370,22
20230802,143600,46655700,5370,5370,5370,5370,11
20230802,143500,46596630,5370,5370,5370,5370,55
20230802,143400,46301280,5380,5380,5380,5380,1
20230802,143300,46295900,5380,5380,5380,5380,1
20230802,143200,46290520,5380,5380,5380,5380,0
20230802,143100,46290520,5380,5380,5380,5380,20
20230802,143000,46182920,5390,5390,5390,5390,4
20230802,142900,46161360,5390,5390,5390,5390,0
20230802,142800,46161360,5390,5390,5390,5390,0
20230802,142700,46161360,5390,5380,5390,5380,112
20230802,142600,45558690,5370,5370,5370,5370,149
20230802,142500,44758560,5370,5370,5370,5370,32
20230802,142400,44586720,5370,5360,5370,5340,130
20230802,142300,43888930,5360,5310,5360,5310,399
20230802,142200,41762710,5310,5310,5310,5310,0
20230802,142100,41762710,5310,5310,5310,5310,0
20230802,142000,41762710,5310,5310,5310,5310,1
20230802,141900,41757400,5260,5260,5260,5260,0
20230802,141800,41757400,5260,5260,5260,5260,0
20230802,141700,41757400,5260,5300,5300,5260,100
20230802,141600,41230760,5310,5310,5310,5310,0
20230802,141500,41230760,5310,5310,5310,5310,0
20230802,141400,41230760,5310,5310,5310,5310,0
20230802,141300,41230760,5310,5310,5310,5310,0
20230802,141200,41230760,5310,5310,5310,5310,0
20230802,141100,41230760,5310,5310,5310,5310,0
20230802,141000,41230760,5310,5310,5310,5310,0
20230802,140900,41230760,5310,5310,5310,5310,0
20230802,140800,41230760,5310,5310,5310,5310,0
20230802,140700,41230760,5310,5310,5310,5310,0
20230802,140600,41230760,5310,5310,5310,5310,0
20230802,140500,41230760,5310,5310,5310,5310,0
20230802,140400,41230760,5310,5310,5310,5310,0
20230802,140300,41230760,5310,5310,5310,5310,0
20230802,140200,41230760,5310,5310,5310,5310,0
20230802,140100,41230760,5310,5310,5310,5310,0
20230802,140000,41230760,5310,5310,5310,5310,0
20230802,135900,41230760,5310,5310,5310,5310,1
20230802,135800,41225450,5300,5300,5300,5300,7
20230802,135700,41188350,5310,5310,5310,5310,0
20230802,135600,41188350,5310,5310,5310,5310,0
20230802,135500,41188350,5310,5310,5310,5310,0
20230802,135400,41188350,5310,5310,5310,5310,0
20230802,135300,41188350,5310,5310,5310,5310,0
20230802,135200,41188350,5310,5310,5310,5310,0
20230802,135100,41188350,5310,5310,5310,5310,0
20230802,135000,41188350,5310,5310,5310,5310,0
20230802,134900,41188350,5310,5310,5310,5310,3
20230802,134800,41172420,5310,5310,5310,5310,0
20230802,134700,41172420,5310,5310,5310,5310,0
20230802,134600,41172420,5310,5310,5310,5310,0
20230802,134500,41172420,5310,5310,5310,5310,0
20230802,134400,41172420,5310,5310,5310,5310,0
20230802,134300,41172420,5310,5310,5310,5310,0
20230802,134200,41172420,5310,5310,5310,5310,0
20230802,134100,41172420,5310,5310,5310,5310,0
20230802,134000,41172420,5310,5310,5310,5310,0
20230802,133900,41172420,5310,5310,5310,5310,0
20230802,133800,41172420,5310,5310,5310,5310,94
20230802,133700,40673280,5310,5310,5310,5310,7
20230802,133600,40636110,5330,5330,5330,5330,0
20230802,133500,40636110,5330,5330,5330,5330,0
20230802,133400,40636110,5330,5330,5330,5330,0
20230802,133300,40636110,5330,5290,5330,5290,20
20230802,133200,40529550,5290,5290,5290,5290,1
20230802,133100,40524260,5290,5290,5290,5290,276
20230802,133000,39064220,5260,5330,5330,5240,1374
20230802,132900,31817660,5390,5390,5390,5390,0
20230802,132800,31817660,5390,5390,5390,5390,0
20230802,132700,31817660,5390,5390,5390,5390,0
20230802,132600,31817660,5390,5390,5390,5390,0
20230802,132500,31817660,5390,5390,5390,5390,0
20230802,132400,31817660,5390,5390,5390,5390,0
20230802,132300,31817660,5390,5390,5390,5390,0
20230802,132200,31817660,5390,5390,5390,5390,0
20230802,132100,31817660,5390,5390,5390,5390,0
20230802,132000,31817660,5390,5340,5390,5340,10
20230802,131900,31764030,5310,5330,5330,5310,632
20230802,131800,28404010,5340,5340,5340,5340,0
20230802,131700,28404010,5340,5340,5340,5340,0
20230802,131600,28404010,5340,5340,5340,5340,0
20230802,131500,28404010,5340,5340,5340,5340,0
20230802,131400,28404010,5340,5340,5340,5340,0
20230802,131300,28404010,5340,5340,5340,5340,0
20230802,131200,28404010,5340,5340,5340,5340,99
20230802,131100,27875350,5340,5340,5340,5340,0
20230802,131000,27875350,5340,5340,5340,5340,548
20230802,130900,24949030,5340,5340,5340,5340,1
20230802,130800,24943690,5340,5340,5340,5340,100
20230802,130700,24409690,5360,5360,5360,5360,0
20230802,130600,24409690,5360,5350,5360,5350,25
20230802,130500,24275930,5350,5370,5370,5350,190
20230802,130400,23258400,5380,5380,5380,5380,0
20230802,130300,23258400,5380,5380,5380,5380,1
20230802,130200,23253020,5380,5380,5380,5380,0
20230802,130100,23253020,5380,5380,5380,5380,0
20230802,130000,23253020,5380,5380,5380,5380,0
20230802,125900,23253020,5380,5380,5380,5380,0
20230802,125800,23253020,5380,5380,5380,5380,0
20230802,125700,23253020,5380,5380,5380,5380,0
20230802,125600,23253020,5380,5380,5380,5380,0
20230802,125500,23253020,5380,5380,5380,5380,0
20230802,125400,23253020,5380,5380,5380,5380,0
20230802,125300,23253020,5380,5380,5380,5380,0
20230802,125200,23253020,5380,5380,5380,5380,0
20230802,125100,23253020,5380,5380,5380,5380,0
20230802,125000,23253020,5380,5380,5380,5380,0
20230802,124900,23253020,5380,5380,5380,5380,0
20230802,124800,23253020,5380,5380,5380,5380,0
20230802,124700,23253020,5380,5380,5380,5380,0
20230802,124600,23253020,5380,5380,5380,5380,0
20230802,124500,23253020,5380,5380,5380,5380,0
20230802,124400,23253020,5380,5380,5380,5380,0
20230802,124300,23253020,5380,5380,5380,5380,0
20230802,124200,23253020,5380,5380,5380,5380,0
20230802,124100,23253020,5380,5380,5380,5380,0
20230802,124000,23253020,5380,5380,5380,5380,0
20230802,123900,23253020,5380,5380,5380,5380,0
20230802,123800,23253020,5380,5380,5380,5380,0
20230802,123700,23253020,5380,5380,5380,5380,0
20230802,123600,23253020,5380,5380,5380,5380,0
20230802,123500,23253020,5380,5380,5380,5380,1
20230802,123400,23247640,5380,5380,5380,5380,0
20230802,123300,23247640,5380,5380,5380,5380,0
20230802,123200,23247640,5380,5380,5380,5380,0
20230802,123100,23247640,5380,5380,5380,5380,0
20230802,123000,23247640,5380,5380,5380,5380,0
20230802,122900,23247640,5380,5380,5380,5380,0
20230802,122800,23247640,5380,5380,5380,5380,0
20230802,122700,23247640,5380,5380,5380,5380,0
20230802,122600,23247640,5380,5380,5380,5380,0
20230802,122500,23247640,5380,5380,5380,5380,0
20230802,122400,23247640,5380,5380,5380,5380,1
20230802,122300,23242260,5380,5380,5380,5380,2
20230802,122200,23231500,5380,5380,5380,5380,0
20230802,122100,23231500,5380,5380,5380,5380,0
20230802,122000,23231500,5380,5380,5380,5380,0
20230802,121900,23231500,5380,5380,5380,5380,200
20230802,121800,22155500,5380,5380,5380,5380,0
20230802,121700,22155500,5380,5380,5380,5380,0
20230802,121600,22155500,5380,5380,5380,5380,0
20230802,121500,22155500,5380,5380,5380,5380,200
20230802,121400,21079500,5370,5370,5370,5370,10
20230802,121300,21025800,5380,5380,5380,5380,0
20230802,121200,21025800,5380,5380,5380,5380,0
20230802,121100,21025800,5380,5380,5380,5380,0
20230802,121000,21025800,5380,5380,5380,5380,0
20230802,120900,21025800,5380,5380,5380,5380,0
20230802,120800,21025800,5380,5380,5380,5380,0
20230802,120700,21025800,5380,5380,5380,5380,0
20230802,120600,21025800,5380,5380,5380,5380,0
20230802,120500,21025800,5380,5380,5380,5380,0
20230802,120400,21025800,5380,5380,5380,5380,0
20230802,120300,21025800,5380,5380,5380,5380,0
20230802,120200,21025800,5380,5380,5380,5380,0
20230802,120100,21025800,5380,5380,5380,5380,0
20230802,120000,21025800,5380,5380,5380,5380,0
20230802,115900,21025800,5380,5380,5380,5380,0
20230802,115800,21025800,5380,5380,5380,5380,10
20230802,115700,20972000,5380,5380,5380,5380,0
20230802,115600,20972000,5380,5380,5380,5380,0
20230802,115500,20972000,5380,5380,5380,5380,0
20230802,115400,20972000,5380,5380,5380,5380,200
20230802,115300,19896000,5380,5380,5380,5380,10
20230802,115200,19842200,5380,5380,5380,5380,0
20230802,115100,19842200,5380,5380,5380,5380,0
20230802,115000,19842200,5380,5380,5380,5380,0
20230802,114900,19842200,5380,5380,5380,5380,0
20230802,114800,19842200,5380,5380,5380,5380,0
20230802,114700,19842200,5380,5380,5380,5380,0
20230802,114600,19842200,5380,5380,5380,5380,0
20230802,114500,19842200,5380,5380,5380,5380,2
20230802,114400,19831440,5380,5380,5380,5380,0
20230802,114300,19831440,5380,5380,5380,5380,0
20230802,114200,19831440,5380,5380,5380,5380,0
20230802,114100,19831440,5380,5380,5380,5380,0
20230802,114000,19831440,5380,5380,5380,5380,0
20230802,113900,19831440,5380,5380,5380,5380,1
20230802,113800,19826060,5350,5350,5350,5350,0
20230802,113700,19826060,5350,5350,5350,5350,20
20230802,113600,19719060,5380,5380,5380,5380,1
20230802,113500,19713680,5360,5370,5370,5360,370
20230802,113400,17730430,5380,5380,5380,5380,16
20230802,113300,17644350,5390,5390,5390,5390,0
20230802,113200,17644350,5390,5390,5390,5390,0
20230802,113100,17644350,5390,5390,5390,5390,0
20230802,113000,17644350,5390,5390,5390,5390,0
20230802,112900,17644350,5390,5390,5390,5390,0
20230802,112800,17644350,5390,5390,5390,5390,0
20230802,112700,17644350,5390,5390,5390,5390,30
20230802,112600,17482650,5390,5390,5390,5380,53
20230802,112500,17197230,5410,5410,5410,5410,0
20230802,112400,17197230,5410,5410,5410,5410,19
20230802,112300,17094440,5410,5410,5410,5410,0
20230802,112200,17094440,5410,5410,5410,5410,0
20230802,112100,17094440,5410,5410,5410,5410,1
20230802,112000,17089030,5400,5400,5400,5400,0
20230802,111900,17089030,5400,5400,5400,5400,0
20230802,111800,17089030,5400,5400,5400,5400,1
20230802,111700,17083630,5410,5410,5410,5410,0
20230802,111600,17083630,5410,5410,5410,5410,0
20230802,111500,17083630,5410,5410,5410,5410,0
20230802,111400,17083630,5410,5410,5410,5410,50
20230802,111300,16813130,5410,5410,5410,5410,0
20230802,111200,16813130,5410,5410,5410,5410,10
20230802,111100,16759030,5350,5420,5420,5350,820
20230802,111000,12350950,5450,5450,5450,5450,0
20230802,110900,12350950,5450,5450,5450,5450,18
20230802,110800,12252850,5450,5450,5450,5450,0
20230802,110700,12252850,5450,5450,5450,5450,0
20230802,110600,12252850,5450,5450,5450,5450,0
20230802,110500,12252850,5450,5450,5450,5450,0
20230802,110400,12252850,5450,5450,5450,5450,0
20230802,110300,12252850,5450,5450,5450,5450,0
20230802,110200,12252850,5450,5450,5450,5450,0
20230802,110100,12252850,5450,5450,5450,5450,0
20230802,110000,12252850,5450,5450,5450,5450,0
20230802,105900,12252850,5450,5450,5450,5450,0
20230802,105800,12252850,5450,5450,5450,5450,3
20230802,105700,12236500,5440,5440,5440,5440,0
20230802,105600,12236500,5440,5440,5440,5440,0
20230802,105500,12236500,5440,5440,5440,5440,0
20230802,105400,12236500,5440,5440,5440,5440,0
20230802,105300,12236500,5440,5440,5440,5440,0
20230802,105200,12236500,5440,5440,5440,5440,0
20230802,105100,12236500,5440,5440,5440,5440,0
20230802,105000,12236500,5440,5440,5440,5440,44
20230802,104900,11997140,5440,5440,5440,5440,58
20230802,104800,11681620,5440,5440,5440,5440,1
20230802,104700,11676180,5440,5440,5440,5440,0
20230802,104600,11676180,5440,5440,5440,5400,176
20230802,104500,10720320,5440,5440,5440,5440,0
20230802,104400,10720320,5440,5440,5440,5440,0
20230802,104300,10720320,5440,5440,5440,5440,0
20230802,104200,10720320,5440,5440,5440,5440,0
20230802,104100,10720320,5440,5440,5440,5440,0
20230802,104000,10720320,5440,5440,5440,5440,0
20230802,103900,10720320,5440,5440,5440,5440,0
20230802,103800,10720320,5440,5440,5440,5440,0
20230802,103700,10720320,5440,5440,5440,5440,0
20230802,103600,10720320,5440,5440,5440,5440,0
20230802,103500,10720320,5440,5440,5440,5440,0
20230802,103400,10720320,5440,5440,5440,5440,0
20230802,103300,10720320,5440,5420,5440,5410,84
20230802,103200,10265350,5440,5440,5440,5440,0
20230802,103100,10265350,5440,5440,5440,5440,0
20230802,103000,10265350,5440,5440,5440,5440,1
20230802,102900,10259910,5440,5440,5440,5440,0
20230802,102800,10259910,5440,5440,5440,5440,0
20230802,102700,10259910,5440,5440,5440,5440,0
20230802,102600,10259910,5440,5440,5440,5440,0
20230802,102500,10259910,5440,5440,5440,5440,0
20230802,102400,10259910,5440,5440,5440,5440,0
20230802,102300,10259910,5440,5440,5440,5440,0
20230802,102200,10259910,5440,5440,5440,5440,0
20230802,102100,10259910,5440,5440,5440,5440,82
20230802,102000,9813830,5440,5440,5440,5440,0
20230802,101900,9813830,5440,5440,5440,5440,0
20230802,101800,9813830,5440,5440,5440,5440,0
20230802,101700,9813830,5440,5440,5440,5440,0
20230802,101600,9813830,5440,5440,5440,5440,0
20230802,101500,9813830,5440,5440,5440,5440,0
20230802,101400,9813830,5440,5440,5440,5440,0
20230802,101300,9813830,5440,5440,5440,5440,0
20230802,101200,9813830,5440,5440,5440,5440,0
20230802,101100,9813830,5440,5440,5440,5440,0
20230802,101000,9813830,5440,5440,5440,5440,0
20230802,100900,9813830,5440,5440,5440,5440,1
20230802,100800,9808390,5420,5420,5420,5420,30
20230802,100700,9645790,5440,5440,5440,5440,1
20230802,100600,9640350,5420,5420,5420,5420,0
20230802,100500,9640350,5420,5420,5420,5420,51
20230802,100400,9363930,5430,5430,5430,5430,0
20230802,100300,9363930,5430,5430,5430,5430,0
20230802,100200,9363930,5430,5430,5430,5430,0
20230802,100100,9363930,5430,5430,5430,5430,49
20230802,100000,9097860,5450,5450,5450,5450,0
20230802,095900,9097860,5450,5450,5450,5450,0
20230802,095800,9097860,5450,5450,5450,5450,0
20230802,095700,9097860,5450,5450,5450,5450,0
20230802,095600,9097860,5450,5450,5450,5450,0
20230802,095500,9097860,5450,5450,5450,5450,0
20230802,095400,9097860,5450,5450,5450,5450,0
20230802,095300,9097860,5450,5450,5450,5450,0
20230802,095200,9097860,5450,5450,5450,5450,0
20230802,095100,9097860,5450,5450,5450,5450,0
20230802,095000,9097860,5450,5450,5450,5450,0
20230802,094900,9097860,5450,5450,5450,5450,0
20230802,094800,9097860,5450,5450,5450,5450,0
20230802,094700,9097860,5450,5450,5450,5450,50
20230802,094600,8825360,5450,5450,5450,5440,294
20230802,094500,7223120,5450,5450,5450,5450,0
20230802,094400,7223120,5450,5450,5450,5450,0
20230802,094300,7223120,5450,5450,5450,5450,0
20230802,094200,7223120,5450,5450,5450,5450,0
20230802,094100,7223120,5450,5450,5450,5450,1
20230802,094000,7217670,5420,5420,5420,5420,0
20230802,093900,7217670,5420,5420,5420,5420,0
20230802,093800,7217670,5420,5420,5420,5420,0
20230802,093700,7217670,5420,5420,5420,5420,0
20230802,093600,7217670,5420,5420,5420,5420,16
20230802,093500,7130950,5420,5420,5420,5420,1
20230802,093400,7125530,5430,5430,5430,5430,6
20230802,093300,7092950,5420,5420,5420,5420,163
20230802,093200,6209490,5420,5420,5420,5420,22
20230802,093100,6090250,5420,5420,5420,5420,0
20230802,093000,6090250,5420,5420,5420,5420,5
20230802,092900,6063150,5420,5420,5420,5420,520
20230802,092800,3244750,5440,5440,5440,5440,0
20230802,092700,3244750,5440,5440,5440,5440,0
20230802,092600,3244750,5440,5440,5440,5440,0
20230802,092500,3244750,5440,5440,5440,5440,0
20230802,092400,3244750,5440,5440,5440,5440,0
20230802,092300,3244750,5440,5440,5440,5440,0
20230802,092200,3244750,5440,5440,5440,5440,0
20230802,092100,3244750,5440,5440,5440,5440,0
20230802,092000,3244750,5440,5440,5440,5440,0
20230802,091900,3244750,5440,5440,5440,5440,0
20230802,091800,3244750,5440,5440,5440,5440,0
20230802,091700,3244750,5440,5440,5440,5440,0
20230802,091600,3244750,5440,5440,5440,5440,0
20230802,091500,3244750,5440,5440,5440,5440,0
20230802,091400,3244750,5440,5440,5440,5440,0
20230802,091300,3244750,5440,5440,5440,5440,0
20230802,091200,3244750,5440,5440,5440,5440,0
20230802,091100,3244750,5440,5440,5440,5440,0
20230802,091000,3244750,5440,5440,5440,5440,2
20230802,090900,3233870,5370,5390,5390,5370,74
20230802,090800,2835450,5450,5450,5450,5450,0
20230802,090700,2835450,5450,5450,5450,5450,0
20230802,090600,2835450,5450,5450,5450,5450,0
20230802,090500,2835450,5450,5450,5450,5450,0
20230802,090400,2835450,5450,5450,5450,5450,1
20230802,090300,2830000,5370,5370,5370,5370,0
20230802,090200,2830000,5370,5370,5370,5370,0
20230802,090100,2830000,5370,5370,5370,5370,0
20230802,090000,2830000,5370,5490,5490,5370,517