KissMeData/042500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191600,245658130,4430,4430,4430,4430,367
20230801,191500,245658130,4430,4430,4430,4430,0
20230801,191400,245658130,4430,4430,4430,4430,0
20230801,191300,245658130,4430,4430,4430,4430,0
20230801,191200,245658130,4430,4430,4430,4430,0
20230801,191100,245658130,4430,4430,4430,4430,0
20230801,191000,245658130,4430,4430,4430,4430,0
20230801,190900,245658130,4430,4430,4430,4430,0
20230801,190800,245658130,4430,4430,4430,4430,0
20230801,190700,245658130,4430,4430,4430,4430,0
20230801,190600,245658130,4430,4430,4430,4430,0
20230801,190500,245658130,4430,4430,4430,4430,0
20230801,190400,245658130,4430,4430,4430,4430,0
20230801,190300,245658130,4430,4430,4430,4430,0
20230801,190200,245658130,4430,4430,4430,4430,0
20230801,190100,245658130,4430,4430,4430,4430,0
20230801,190000,245658130,4430,4430,4430,4430,0
20230801,185900,245658130,4430,4430,4430,4430,0
20230801,185800,245658130,4430,4430,4430,4430,0
20230801,185700,245658130,4430,4430,4430,4430,0
20230801,185600,245658130,4430,4430,4430,4430,0
20230801,185500,245658130,4430,4430,4430,4430,0
20230801,185400,245658130,4430,4430,4430,4430,0
20230801,185300,245658130,4430,4430,4430,4430,0
20230801,185200,245658130,4430,4430,4430,4430,0
20230801,185100,245658130,4430,4430,4430,4430,0
20230801,185000,245658130,4430,4430,4430,4430,0
20230801,184900,245658130,4430,4430,4430,4430,0
20230801,184800,245658130,4430,4430,4430,4430,0
20230801,184700,245658130,4430,4430,4430,4430,0
20230801,184600,245658130,4430,4430,4430,4430,367
20230801,184500,245658130,4430,4430,4430,4430,0
20230801,184400,245658130,4430,4430,4430,4430,0
20230801,184300,245658130,4430,4430,4430,4430,0
20230801,184200,245658130,4430,4430,4430,4430,0
20230801,184100,245658130,4430,4430,4430,4430,0
20230801,184000,245658130,4430,4430,4430,4430,0
20230801,183900,245658130,4430,4430,4430,4430,0
20230801,183800,245658130,4430,4430,4430,4430,0
20230801,183700,245658130,4430,4430,4430,4430,0
20230801,183600,245658130,4430,4430,4430,4430,0
20230801,183500,245658130,4430,4430,4430,4430,0
20230801,183400,245658130,4430,4430,4430,4430,0
20230801,183300,245658130,4430,4430,4430,4430,0
20230801,183200,245658130,4430,4430,4430,4430,0
20230801,183100,245658130,4430,4430,4430,4430,0
20230801,183000,245658130,4430,4430,4430,4430,0
20230801,182900,245658130,4430,4430,4430,4430,0
20230801,182800,245658130,4430,4430,4430,4430,0
20230801,182700,245658130,4430,4430,4430,4430,0
20230801,182600,245658130,4430,4430,4430,4430,0
20230801,182500,245658130,4430,4430,4430,4430,0
20230801,182400,245658130,4430,4430,4430,4430,0
20230801,182300,245658130,4430,4430,4430,4430,0
20230801,182200,245658130,4430,4430,4430,4430,0
20230801,182100,245658130,4430,4430,4430,4430,0
20230801,182000,245658130,4430,4430,4430,4430,0
20230801,181900,245658130,4430,4430,4430,4430,0
20230801,181800,245658130,4430,4430,4430,4430,0
20230801,181700,245658130,4430,4430,4430,4430,0
20230801,181600,245658130,4430,4430,4430,4430,367
20230801,181500,245658130,4430,4430,4430,4430,0
20230801,181400,245658130,4430,4430,4430,4430,0
20230801,181300,245658130,4430,4430,4430,4430,0
20230801,181200,245658130,4430,4430,4430,4430,0
20230801,181100,245658130,4430,4430,4430,4430,0
20230801,181000,245658130,4430,4430,4430,4430,0
20230801,180900,245658130,4430,4430,4430,4430,0
20230801,180800,245658130,4430,4430,4430,4430,0
20230801,180700,245658130,4430,4430,4430,4430,0
20230801,180600,245658130,4430,4430,4430,4430,0
20230801,180500,245658130,4430,4430,4430,4430,0
20230801,180400,245658130,4430,4430,4430,4430,0
20230801,180300,245658130,4430,4430,4430,4430,0
20230801,180200,245658130,4430,4430,4430,4430,0
20230801,180100,245658130,4430,4430,4430,4430,0
20230801,180000,245658130,4430,4430,4430,4430,0
20230801,175900,245658130,4430,4430,4430,4430,0
20230801,175800,245658130,4430,4430,4430,4430,0
20230801,175700,245658130,4430,4430,4430,4430,0
20230801,175600,245658130,4430,4430,4430,4430,0
20230801,175500,245658130,4430,4430,4430,4430,0
20230801,175400,245658130,4430,4430,4430,4430,0
20230801,175300,245658130,4430,4430,4430,4430,0
20230801,175200,245658130,4430,4430,4430,4430,0
20230801,175100,245658130,4430,4430,4430,4430,0
20230801,175000,245658130,4430,4430,4430,4430,0
20230801,174900,245658130,4430,4430,4430,4430,0
20230801,174800,245658130,4430,4430,4430,4430,0
20230801,174700,245658130,4430,4430,4430,4430,0
20230801,174600,245658130,4430,4430,4430,4430,367
20230801,174500,245658130,4430,4430,4430,4430,0
20230801,174400,245658130,4430,4430,4430,4430,0
20230801,174300,245658130,4430,4430,4430,4430,0
20230801,174200,245658130,4430,4430,4430,4430,0
20230801,174100,245658130,4430,4430,4430,4430,0
20230801,174000,245658130,4430,4430,4430,4430,0
20230801,173900,245658130,4430,4430,4430,4430,0
20230801,173800,245658130,4430,4430,4430,4430,0
20230801,173700,245658130,4430,4430,4430,4430,0
20230801,173600,245658130,4430,4430,4430,4430,0
20230801,173500,245658130,4430,4430,4430,4430,0
20230801,173400,245658130,4430,4430,4430,4430,0
20230801,173300,245658130,4430,4430,4430,4430,0
20230801,173200,245658130,4430,4430,4430,4430,0
20230801,173100,245658130,4430,4430,4430,4430,0
20230801,173000,245658130,4430,4430,4430,4430,0
20230801,172900,245658130,4430,4430,4430,4430,0
20230801,172800,245658130,4430,4430,4430,4430,0
20230801,172700,245658130,4430,4430,4430,4430,0
20230801,172600,245658130,4430,4430,4430,4430,0
20230801,172500,245658130,4430,4430,4430,4430,0
20230801,172400,245658130,4430,4430,4430,4430,0
20230801,172300,245658130,4430,4430,4430,4430,0
20230801,172200,245658130,4430,4430,4430,4430,0
20230801,172100,245658130,4430,4430,4430,4430,0
20230801,172000,245658130,4430,4430,4430,4430,0
20230801,171900,245658130,4430,4430,4430,4430,0
20230801,171800,245658130,4430,4430,4430,4430,0
20230801,171700,245658130,4430,4430,4430,4430,0
20230801,171600,245658130,4430,4430,4430,4430,367
20230801,171500,245658130,4430,4430,4430,4430,0
20230801,171400,245658130,4430,4430,4430,4430,0
20230801,171300,245658130,4430,4430,4430,4430,0
20230801,171200,245658130,4430,4430,4430,4430,0
20230801,171100,245658130,4430,4430,4430,4430,0
20230801,171000,245658130,4430,4430,4430,4430,0
20230801,170900,245658130,4430,4430,4430,4430,0
20230801,170800,245658130,4430,4430,4430,4430,0
20230801,170700,245658130,4430,4430,4430,4430,0
20230801,170600,245658130,4430,4430,4430,4430,0
20230801,170500,245658130,4430,4430,4430,4430,0
20230801,170400,245658130,4430,4430,4430,4430,0
20230801,170300,245658130,4430,4430,4430,4430,0
20230801,170200,245658130,4430,4430,4430,4430,0
20230801,170100,245658130,4430,4430,4430,4430,0
20230801,170000,245658130,4430,4430,4430,4430,0
20230801,165900,245658130,4430,4430,4430,4430,0
20230801,165800,245658130,4430,4430,4430,4430,0
20230801,165700,245658130,4430,4430,4430,4430,0
20230801,165600,245658130,4430,4430,4430,4430,0
20230801,165500,245658130,4430,4430,4430,4430,0
20230801,165400,245658130,4430,4430,4430,4430,0
20230801,165300,245658130,4430,4430,4430,4430,0
20230801,165200,245658130,4430,4430,4430,4430,0
20230801,165100,245658130,4430,4430,4430,4430,0
20230801,165000,245658130,4430,4430,4430,4430,0
20230801,164900,245658130,4430,4430,4430,4430,0
20230801,164800,245658130,4430,4430,4430,4430,0
20230801,164700,245658130,4430,4430,4430,4430,0
20230801,164600,245658130,4430,4430,4430,4430,367
20230801,164500,245658130,4430,4430,4430,4430,0
20230801,164400,245658130,4430,4430,4430,4430,0
20230801,164300,245658130,4430,4430,4430,4430,0
20230801,164200,245658130,4430,4430,4430,4430,0
20230801,164100,245658130,4430,4430,4430,4430,0
20230801,164000,245658130,4430,4430,4430,4430,0
20230801,163900,245658130,4430,4430,4430,4430,0
20230801,163800,245658130,4430,4430,4430,4430,0
20230801,163700,245658130,4430,4430,4430,4430,0
20230801,163600,245658130,4430,4430,4430,4430,0
20230801,163500,245658130,4430,4430,4430,4430,0
20230801,163400,245658130,4430,4430,4430,4430,0
20230801,163300,245658130,4430,4430,4430,4430,0
20230801,163200,245658130,4430,4430,4430,4430,0
20230801,163100,245658130,4430,4430,4430,4430,0
20230801,163000,245658130,4430,4430,4430,4430,0
20230801,162900,245658130,4430,4430,4430,4430,0
20230801,162800,245658130,4430,4430,4430,4430,0
20230801,162700,245658130,4430,4430,4430,4430,0
20230801,162600,245658130,4430,4430,4430,4430,0
20230801,162500,245658130,4430,4430,4430,4430,0
20230801,162400,245658130,4430,4430,4430,4430,0
20230801,162300,245658130,4430,4430,4430,4430,0
20230801,162200,245658130,4430,4430,4430,4430,0
20230801,162100,245658130,4430,4430,4430,4430,0
20230801,162000,245658130,4430,4430,4430,4430,0
20230801,161900,245658130,4430,4430,4430,4430,0
20230801,161800,245658130,4430,4430,4430,4430,0
20230801,161700,245658130,4430,4430,4430,4430,0
20230801,161600,245658130,4430,4430,4430,4430,367
20230801,161500,245658130,4430,4430,4430,4430,0
20230801,161400,245658130,4430,4430,4430,4430,0
20230801,161300,245658130,4430,4430,4430,4430,0
20230801,161200,245658130,4430,4430,4430,4430,0
20230801,161100,245658130,4430,4430,4430,4430,0
20230801,161000,245658130,4430,4430,4430,4430,0
20230801,160900,245658130,4430,4430,4430,4430,0
20230801,160800,245658130,4430,4430,4430,4430,0
20230801,160700,245658130,4430,4430,4430,4430,0
20230801,160600,245658130,4430,4430,4430,4430,0
20230801,160500,245658130,4430,4430,4430,4430,0
20230801,160400,245658130,4430,4430,4430,4430,0
20230801,160300,245658130,4430,4430,4430,4430,0
20230801,160200,245658130,4430,4430,4430,4430,0
20230801,160100,245658130,4430,4430,4430,4430,0
20230801,160000,245658130,4430,4430,4430,4430,0
20230801,155900,245658130,4430,4430,4430,4430,0
20230801,155800,245658130,4430,4430,4430,4430,0
20230801,155700,245658130,4430,4430,4430,4430,0
20230801,155600,245658130,4430,4430,4430,4430,0
20230801,155500,245658130,4430,4430,4430,4430,0
20230801,155400,245658130,4430,4430,4430,4430,0
20230801,155300,245658130,4430,4430,4430,4430,0
20230801,155200,245658130,4430,4430,4430,4430,0
20230801,155100,245658130,4430,4430,4430,4430,0
20230801,155000,245658130,4430,4430,4430,4430,0
20230801,154900,245658130,4430,4430,4430,4430,0
20230801,154800,245658130,4430,4430,4430,4430,0
20230801,154700,245658130,4430,4430,4430,4430,0
20230801,154600,245658130,4430,4430,4430,4430,367
20230801,154500,245658130,4430,4430,4430,4430,0
20230801,154400,245658130,4430,4430,4430,4430,0
20230801,154300,245658130,4430,4430,4430,4430,0
20230801,154200,245658130,4430,4430,4430,4430,0
20230801,154100,245658130,4430,4430,4430,4430,0
20230801,154000,245658130,4430,4430,4430,4430,0
20230801,153900,245658130,4430,4430,4430,4430,0
20230801,153800,245658130,4430,4430,4430,4430,0
20230801,153700,245658130,4430,4430,4430,4430,0
20230801,153600,245658130,4430,4430,4430,4430,0
20230801,153500,245658130,4430,4430,4430,4430,0
20230801,153400,245658130,4430,4430,4430,4430,0
20230801,153300,245658130,4430,4430,4430,4430,0
20230801,153200,245658130,4430,4430,4430,4430,0
20230801,153100,245658130,4430,4430,4430,4430,0
20230801,153000,245658130,4430,4430,4430,4430,367
20230801,152900,244032320,4430,4430,4430,4430,0
20230801,152800,244032320,4430,4430,4430,4430,0
20230801,152700,244032320,4430,4430,4430,4430,0
20230801,152600,244032320,4430,4430,4430,4430,0
20230801,152500,244032320,4430,4430,4430,4430,0
20230801,152400,244032320,4430,4430,4430,4430,0
20230801,152300,244032320,4430,4430,4430,4430,0
20230801,152200,244032320,4430,4430,4430,4430,0
20230801,152100,244032320,4430,4430,4430,4430,0
20230801,152000,244032320,4430,4430,4430,4430,0
20230801,151900,244032320,4430,4435,4445,4430,318
20230801,151800,242620695,4445,4445,4445,4445,21
20230801,151700,242527350,4445,4410,4445,4410,2276
20230801,151600,232457075,4425,4425,4425,4425,0
20230801,151500,232457075,4425,4410,4425,4405,836
20230801,151400,228765015,4410,4405,4410,4400,209
20230801,151300,227843380,4400,4385,4405,4385,5753
20230801,151200,202544420,4385,4385,4385,4385,0
20230801,151100,202544420,4385,4385,4385,4385,0
20230801,151000,202544420,4385,4385,4385,4385,1
20230801,150900,202540035,4350,4370,4370,4350,1876
20230801,150800,194372375,4390,4390,4390,4390,0
20230801,150700,194372375,4390,4390,4390,4390,0
20230801,150600,194372375,4390,4390,4390,4390,0
20230801,150500,194372375,4390,4390,4390,4390,0
20230801,150400,194372375,4390,4390,4390,4390,0
20230801,150300,194372375,4390,4390,4390,4390,0
20230801,150200,194372375,4390,4390,4390,4390,0
20230801,150100,194372375,4390,4390,4390,4390,0
20230801,150000,194372375,4390,4390,4390,4390,0
20230801,145900,194372375,4390,4390,4390,4390,0
20230801,145800,194372375,4390,4390,4390,4390,0
20230801,145700,194372375,4390,4390,4390,4390,0
20230801,145600,194372375,4390,4390,4390,4370,17
20230801,145500,194297825,4370,4385,4385,4370,218
20230801,145400,193342725,4385,4385,4385,4385,0
20230801,145300,193342725,4385,4385,4385,4385,52
20230801,145200,193114705,4385,4390,4390,4385,43
20230801,145100,192926130,4385,4380,4385,4380,1368
20230801,145000,186927970,4380,4380,4380,4380,200
20230801,144900,186051970,4375,4375,4375,4375,0
20230801,144800,186051970,4375,4375,4375,4375,0
20230801,144700,186051970,4375,4375,4375,4375,0
20230801,144600,186051970,4375,4375,4375,4375,0
20230801,144500,186051970,4375,4375,4375,4375,0
20230801,144400,186051970,4375,4375,4375,4375,10
20230801,144300,186008220,4375,4375,4375,4375,0
20230801,144200,186008220,4375,4375,4375,4375,0
20230801,144100,186008220,4375,4375,4375,4375,0
20230801,144000,186008220,4375,4375,4375,4375,0
20230801,143900,186008220,4375,4375,4375,4375,0
20230801,143800,186008220,4375,4375,4375,4375,249
20230801,143700,184918845,4375,4375,4375,4375,1809
20230801,143600,177004470,4375,4375,4375,4375,67
20230801,143500,176711345,4375,4375,4375,4375,0
20230801,143400,176711345,4375,4375,4375,4375,0
20230801,143300,176711345,4375,4375,4375,4375,0
20230801,143200,176711345,4375,4375,4375,4375,0
20230801,143100,176711345,4375,4375,4375,4375,2
20230801,143000,176702595,4385,4385,4385,4385,0
20230801,142900,176702595,4385,4380,4385,4380,80
20230801,142800,176351905,4380,4385,4385,4380,8
20230801,142700,176316835,4385,4385,4385,4380,19
20230801,142600,176233540,4380,4385,4385,4380,6
20230801,142500,176207250,4390,4390,4390,4390,0
20230801,142400,176207250,4390,4390,4390,4390,0
20230801,142300,176207250,4390,4365,4390,4365,3011
20230801,142200,163019410,4360,4360,4360,4360,167
20230801,142100,162291290,4360,4360,4360,4360,0
20230801,142000,162291290,4360,4360,4360,4360,50
20230801,141900,162073290,4360,4360,4360,4360,1
20230801,141800,162068930,4335,4335,4335,4335,0
20230801,141700,162068930,4335,4335,4335,4335,37
20230801,141600,161908535,4335,4335,4335,4335,0
20230801,141500,161908535,4335,4335,4335,4335,0
20230801,141400,161908535,4335,4335,4335,4335,0
20230801,141300,161908535,4335,4335,4335,4335,29
20230801,141200,161782820,4360,4360,4360,4360,0
20230801,141100,161782820,4360,4360,4360,4360,0
20230801,141000,161782820,4360,4360,4360,4360,0
20230801,140900,161782820,4360,4360,4360,4360,6
20230801,140800,161756660,4360,4360,4360,4360,0
20230801,140700,161756660,4360,4360,4360,4360,0
20230801,140600,161756660,4360,4360,4360,4360,0
20230801,140500,161756660,4360,4360,4360,4360,0
20230801,140400,161756660,4360,4360,4360,4360,0
20230801,140300,161756660,4360,4360,4360,4360,0
20230801,140200,161756660,4360,4360,4360,4360,0
20230801,140100,161756660,4360,4360,4360,4360,0
20230801,140000,161756660,4360,4360,4360,4360,5
20230801,135900,161734860,4355,4355,4355,4355,0
20230801,135800,161734860,4355,4355,4355,4355,138
20230801,135700,161133870,4330,4330,4330,4330,1
20230801,135600,161129540,4330,4330,4330,4330,0
20230801,135500,161129540,4330,4330,4330,4330,0
20230801,135400,161129540,4330,4340,4340,4325,551
20230801,135300,158743790,4375,4345,4375,4345,205
20230801,135200,157847980,4315,4315,4315,4315,70
20230801,135100,157545930,4315,4315,4315,4315,323
20230801,135000,156152185,4315,4315,4315,4315,0
20230801,134900,156152185,4315,4315,4315,4315,40
20230801,134800,155979585,4315,4315,4315,4315,0
20230801,134700,155979585,4315,4315,4315,4315,0
20230801,134600,155979585,4315,4315,4315,4315,0
20230801,134500,155979585,4315,4315,4315,4315,100
20230801,134400,155548085,4315,4315,4315,4315,0
20230801,134300,155548085,4315,4315,4315,4315,0
20230801,134200,155548085,4315,4315,4315,4315,0
20230801,134100,155548085,4315,4315,4315,4315,0
20230801,134000,155548085,4315,4315,4315,4315,0
20230801,133900,155548085,4315,4315,4315,4315,0
20230801,133800,155548085,4315,4315,4315,4315,10
20230801,133700,155504935,4315,4315,4315,4315,0
20230801,133600,155504935,4315,4315,4315,4315,0
20230801,133500,155504935,4315,4340,4340,4315,528
20230801,133400,153226590,4315,4315,4315,4315,0
20230801,133300,153226590,4315,4315,4315,4315,0
20230801,133200,153226590,4315,4315,4315,4315,105
20230801,133100,152773515,4315,4315,4315,4315,0
20230801,133000,152773515,4315,4315,4315,4315,10
20230801,132900,152730365,4310,4310,4310,4310,0
20230801,132800,152730365,4310,4310,4310,4310,0
20230801,132700,152730365,4310,4310,4310,4310,0
20230801,132600,152730365,4310,4310,4310,4310,0
20230801,132500,152730365,4310,4345,4345,4310,2198
20230801,132400,143208150,4345,4345,4345,4345,500
20230801,132300,141035650,4350,4350,4350,4350,201
20230801,132200,140161300,4350,4350,4350,4350,0
20230801,132100,140161300,4350,4350,4350,4350,115
20230801,132000,139661050,4350,4350,4350,4350,0
20230801,131900,139661050,4350,4350,4350,4350,0
20230801,131800,139661050,4350,4350,4350,4350,0
20230801,131700,139661050,4350,4350,4350,4350,0
20230801,131600,139661050,4350,4365,4365,4350,78
20230801,131500,139321560,4370,4370,4370,4370,100
20230801,131400,138884560,4370,4370,4370,4370,0
20230801,131300,138884560,4370,4370,4370,4370,0
20230801,131200,138884560,4370,4360,4370,4360,11
20230801,131100,138836590,4360,4360,4360,4360,0
20230801,131000,138836590,4360,4360,4360,4360,96
20230801,130900,138418030,4360,4360,4360,4360,950
20230801,130800,134276030,4360,4360,4360,4360,0
20230801,130700,134276030,4360,4360,4360,4360,0
20230801,130600,134276030,4360,4360,4360,4360,0
20230801,130500,134276030,4360,4360,4360,4360,5
20230801,130400,134254230,4350,4350,4350,4350,0
20230801,130300,134254230,4350,4350,4350,4350,0
20230801,130200,134254230,4350,4350,4350,4350,0
20230801,130100,134254230,4350,4350,4350,4350,0
20230801,130000,134254230,4350,4350,4350,4350,0
20230801,125900,134254230,4350,4350,4350,4350,0
20230801,125800,134254230,4350,4350,4350,4350,0
20230801,125700,134254230,4350,4350,4350,4350,0
20230801,125600,134254230,4350,4350,4350,4350,0
20230801,125500,134254230,4350,4350,4350,4350,101
20230801,125400,133814880,4345,4345,4345,4345,0
20230801,125300,133814880,4345,4345,4345,4345,44
20230801,125200,133623700,4345,4345,4345,4345,0
20230801,125100,133623700,4345,4345,4345,4345,0
20230801,125000,133623700,4345,4345,4345,4345,0
20230801,124900,133623700,4345,4345,4345,4345,0
20230801,124800,133623700,4345,4345,4345,4345,200
20230801,124700,132754700,4345,4345,4345,4345,0
20230801,124600,132754700,4345,4345,4345,4345,0
20230801,124500,132754700,4345,4345,4345,4345,0
20230801,124400,132754700,4345,4345,4345,4345,0
20230801,124300,132754700,4345,4345,4345,4345,0
20230801,124200,132754700,4345,4345,4345,4345,0
20230801,124100,132754700,4345,4345,4345,4345,0
20230801,124000,132754700,4345,4345,4345,4345,0
20230801,123900,132754700,4345,4345,4345,4345,0
20230801,123800,132754700,4345,4345,4345,4345,44
20230801,123700,132563520,4360,4360,4360,4360,0
20230801,123600,132563520,4360,4360,4360,4360,0
20230801,123500,132563520,4360,4360,4360,4360,0
20230801,123400,132563520,4360,4360,4360,4360,0
20230801,123300,132563520,4360,4360,4360,4360,6
20230801,123200,132537360,4360,4360,4360,4360,0
20230801,123100,132537360,4360,4360,4360,4360,0
20230801,123000,132537360,4360,4360,4360,4360,0
20230801,122900,132537360,4360,4360,4360,4360,0
20230801,122800,132537360,4360,4360,4360,4360,0
20230801,122700,132537360,4360,4360,4360,4360,0
20230801,122600,132537360,4360,4360,4360,4360,0
20230801,122500,132537360,4360,4345,4360,4345,24
20230801,122400,132433020,4345,4345,4345,4345,0
20230801,122300,132433020,4345,4345,4345,4345,0
20230801,122200,132433020,4345,4345,4345,4345,0
20230801,122100,132433020,4345,4345,4345,4345,0
20230801,122000,132433020,4345,4345,4345,4345,0
20230801,121900,132433020,4345,4345,4345,4345,0
20230801,121800,132433020,4345,4345,4345,4345,0
20230801,121700,132433020,4345,4345,4345,4345,0
20230801,121600,132433020,4345,4345,4345,4345,0
20230801,121500,132433020,4345,4345,4345,4345,0
20230801,121400,132433020,4345,4345,4345,4345,0
20230801,121300,132433020,4345,4345,4345,4345,0
20230801,121200,132433020,4345,4345,4345,4345,0
20230801,121100,132433020,4345,4345,4345,4345,0
20230801,121000,132433020,4345,4345,4345,4345,24
20230801,120900,132328740,4340,4340,4340,4340,0
20230801,120800,132328740,4340,4340,4340,4340,0
20230801,120700,132328740,4340,4340,4340,4340,0
20230801,120600,132328740,4340,4340,4340,4340,0
20230801,120500,132328740,4340,4340,4340,4340,0
20230801,120400,132328740,4340,4340,4340,4340,0
20230801,120300,132328740,4340,4340,4340,4340,0
20230801,120200,132328740,4340,4340,4340,4340,0
20230801,120100,132328740,4340,4340,4340,4340,0
20230801,120000,132328740,4340,4340,4340,4340,7
20230801,115900,132298360,4340,4340,4340,4340,0
20230801,115800,132298360,4340,4340,4340,4340,0
20230801,115700,132298360,4340,4340,4340,4340,1
20230801,115600,132294020,4340,4340,4340,4340,0
20230801,115500,132294020,4340,4340,4340,4340,1
20230801,115400,132289680,4370,4370,4370,4370,0
20230801,115300,132289680,4370,4370,4370,4370,0
20230801,115200,132289680,4370,4370,4370,4370,1
20230801,115100,132285310,4340,4340,4340,4340,0
20230801,115000,132285310,4340,4340,4340,4340,0
20230801,114900,132285310,4340,4340,4340,4340,500
20230801,114800,130115310,4340,4345,4345,4340,166
20230801,114700,129394595,4340,4340,4340,4340,0
20230801,114600,129394595,4340,4340,4340,4340,0
20230801,114500,129394595,4340,4345,4345,4340,196
20230801,114400,128543775,4345,4345,4345,4345,0
20230801,114300,128543775,4345,4345,4345,4345,0
20230801,114200,128543775,4345,4345,4345,4345,0
20230801,114100,128543775,4345,4345,4345,4345,0
20230801,114000,128543775,4345,4345,4345,4345,0
20230801,113900,128543775,4345,4345,4345,4345,0
20230801,113800,128543775,4345,4345,4345,4345,0
20230801,113700,128543775,4345,4360,4360,4340,815
20230801,113600,125002785,4385,4385,4385,4385,0
20230801,113500,125002785,4385,4385,4385,4385,0
20230801,113400,125002785,4385,4385,4385,4385,0
20230801,113300,125002785,4385,4385,4385,4385,0
20230801,113200,125002785,4385,4385,4385,4385,0
20230801,113100,125002785,4385,4385,4385,4385,700
20230801,113000,121933285,4385,4385,4385,4385,0
20230801,112900,121933285,4385,4380,4385,4380,2
20230801,112800,121924520,4385,4380,4385,4380,197
20230801,112700,121061110,4380,4375,4380,4375,100
20230801,112600,120623330,4375,4375,4375,4375,0
20230801,112500,120623330,4375,4375,4375,4375,0
20230801,112400,120623330,4375,4375,4375,4375,0
20230801,112300,120623330,4375,4375,4375,4375,0
20230801,112200,120623330,4375,4370,4375,4370,100
20230801,112100,120185970,4360,4360,4360,4360,0
20230801,112000,120185970,4360,4360,4360,4360,0
20230801,111900,120185970,4360,4360,4360,4360,0
20230801,111800,120185970,4360,4360,4360,4360,100
20230801,111700,119749970,4360,4360,4360,4360,0
20230801,111600,119749970,4360,4360,4360,4360,0
20230801,111500,119749970,4360,4360,4360,4360,0
20230801,111400,119749970,4360,4360,4360,4360,1
20230801,111300,119745610,4375,4375,4375,4375,0
20230801,111200,119745610,4375,4375,4375,4375,0
20230801,111100,119745610,4375,4375,4375,4375,0
20230801,111000,119745610,4375,4375,4375,4375,0
20230801,110900,119745610,4375,4365,4375,4365,13
20230801,110800,119688805,4380,4380,4380,4380,0
20230801,110700,119688805,4380,4380,4380,4380,112
20230801,110600,119198245,4380,4380,4380,4380,0
20230801,110500,119198245,4380,4365,4385,4365,506
20230801,110400,116981965,4380,4380,4380,4380,0
20230801,110300,116981965,4380,4380,4380,4380,0
20230801,110200,116981965,4380,4380,4380,4380,0
20230801,110100,116981965,4380,4380,4380,4380,0
20230801,110000,116981965,4380,4380,4380,4380,0
20230801,105900,116981965,4380,4365,4380,4365,110
20230801,105800,116501800,4380,4380,4380,4380,178
20230801,105700,115722160,4385,4375,4385,4375,668
20230801,105600,112796645,4370,4365,4370,4365,907
20230801,105500,108835555,4370,4350,4370,4350,1940
20230801,105400,100377335,4350,4350,4350,4350,0
20230801,105300,100377335,4350,4350,4350,4350,695
20230801,105200,97354085,4350,4360,4360,4350,58
20230801,105100,97101715,4360,4355,4360,4355,394
20230801,105000,95384805,4350,4335,4350,4335,5568
20230801,104900,71214085,4335,4325,4335,4325,1651
20230801,104800,64069480,4325,4325,4325,4325,0
20230801,104700,64069480,4325,4325,4325,4325,0
20230801,104600,64069480,4325,4325,4325,4325,0
20230801,104500,64069480,4325,4325,4325,4325,0
20230801,104400,64069480,4325,4325,4325,4325,0
20230801,104300,64069480,4325,4320,4325,4320,13
20230801,104200,64013260,4320,4320,4320,4320,1
20230801,104100,64008940,4325,4325,4325,4325,0
20230801,104000,64008940,4325,4320,4325,4320,64
20230801,103900,63732405,4320,4315,4320,4315,352
20230801,103800,62211815,4305,4305,4305,4305,0
20230801,103700,62211815,4305,4305,4305,4305,0
20230801,103600,62211815,4305,4310,4310,4305,95
20230801,103500,61802685,4310,4310,4310,4310,50
20230801,103400,61587185,4320,4320,4320,4320,3
20230801,103300,61574225,4320,4320,4320,4320,0
20230801,103200,61574225,4320,4320,4320,4320,0
20230801,103100,61574225,4320,4320,4320,4320,0
20230801,103000,61574225,4320,4305,4320,4305,8
20230801,102900,61539680,4320,4320,4320,4320,0
20230801,102800,61539680,4320,4320,4320,4320,0
20230801,102700,61539680,4320,4320,4320,4320,0
20230801,102600,61539680,4320,4320,4320,4320,0
20230801,102500,61539680,4320,4320,4320,4320,0
20230801,102400,61539680,4320,4320,4320,4320,0
20230801,102300,61539680,4320,4320,4320,4320,0
20230801,102200,61539680,4320,4320,4320,4320,0
20230801,102100,61539680,4320,4305,4320,4285,533
20230801,102000,59250645,4305,4305,4305,4305,0
20230801,101900,59250645,4305,4305,4305,4305,0
20230801,101800,59250645,4305,4305,4305,4305,60
20230801,101700,58992345,4320,4320,4320,4320,0
20230801,101600,58992345,4320,4320,4320,4320,1
20230801,101500,58988025,4325,4325,4325,4325,0
20230801,101400,58988025,4325,4325,4325,4325,0
20230801,101300,58988025,4325,4325,4325,4325,0
20230801,101200,58988025,4325,4325,4325,4325,0
20230801,101100,58988025,4325,4325,4325,4325,0
20230801,101000,58988025,4325,4325,4325,4325,0
20230801,100900,58988025,4325,4325,4325,4325,0
20230801,100800,58988025,4325,4325,4325,4325,0
20230801,100700,58988025,4325,4325,4325,4325,0
20230801,100600,58988025,4325,4325,4325,4325,0
20230801,100500,58988025,4325,4325,4325,4325,0
20230801,100400,58988025,4325,4325,4325,4325,0
20230801,100300,58988025,4325,4325,4325,4325,0
20230801,100200,58988025,4325,4325,4325,4325,0
20230801,100100,58988025,4325,4325,4325,4325,0
20230801,100000,58988025,4325,4325,4325,4325,0
20230801,095900,58988025,4325,4325,4325,4325,1
20230801,095800,58983700,4325,4325,4325,4325,0
20230801,095700,58983700,4325,4325,4325,4325,0
20230801,095600,58983700,4325,4325,4325,4325,0
20230801,095500,58983700,4325,4325,4325,4325,0
20230801,095400,58983700,4325,4325,4325,4325,0
20230801,095300,58983700,4325,4320,4325,4320,21
20230801,095200,58892935,4320,4315,4320,4315,12
20230801,095100,58841115,4325,4325,4325,4325,0
20230801,095000,58841115,4325,4295,4325,4295,12
20230801,094900,58789415,4280,4305,4305,4260,4942
20230801,094800,37664590,4300,4300,4300,4300,0
20230801,094700,37664590,4300,4300,4300,4300,0
20230801,094600,37664590,4300,4300,4300,4300,358
20230801,094500,36125190,4330,4330,4330,4330,0
20230801,094400,36125190,4330,4330,4330,4330,1
20230801,094300,36120860,4330,4330,4330,4330,2
20230801,094200,36112200,4330,4330,4330,4330,0
20230801,094100,36112200,4330,4330,4330,4330,0
20230801,094000,36112200,4330,4330,4330,4330,0
20230801,093900,36112200,4330,4330,4330,4330,6
20230801,093800,36086220,4330,4330,4330,4330,1
20230801,093700,36081890,4300,4300,4300,4300,1517
20230801,093600,29558790,4295,4295,4295,4295,0
20230801,093500,29558790,4295,4295,4295,4295,6
20230801,093400,29533020,4295,4295,4295,4295,0
20230801,093300,29533020,4295,4295,4295,4295,0
20230801,093200,29533020,4295,4295,4295,4295,26
20230801,093100,29421350,4295,4295,4295,4295,0
20230801,093000,29421350,4295,4295,4295,4295,100
20230801,092900,28991850,4295,4295,4295,4295,500
20230801,092800,26844350,4330,4330,4330,4330,1
20230801,092700,26840020,4300,4295,4300,4295,1272
20230801,092600,21370970,4300,4300,4300,4300,1619
20230801,092500,14409270,4300,4330,4330,4300,426
20230801,092400,12577320,4335,4335,4335,4335,0
20230801,092300,12577320,4335,4335,4335,4335,0
20230801,092200,12577320,4335,4335,4335,4335,0
20230801,092100,12577320,4335,4335,4335,4335,0
20230801,092000,12577320,4335,4335,4335,4335,0
20230801,091900,12577320,4335,4310,4335,4295,1394
20230801,091800,6588090,4335,4335,4335,4335,0
20230801,091700,6588090,4335,4310,4335,4310,2
20230801,091600,6579445,4315,4315,4315,4315,100
20230801,091500,6147945,4335,4335,4335,4335,1
20230801,091400,6143610,4315,4315,4315,4315,0
20230801,091300,6143610,4315,4315,4315,4315,0
20230801,091200,6143610,4315,4315,4315,4315,120
20230801,091100,5625810,4305,4310,4310,4305,300
20230801,091000,4334305,4315,4315,4315,4315,0
20230801,090900,4334305,4315,4315,4315,4315,1
20230801,090800,4329990,4335,4335,4335,4335,0
20230801,090700,4329990,4335,4335,4335,4335,0
20230801,090600,4329990,4335,4330,4335,4330,956
20230801,090500,190505,4330,4330,4330,4330,0
20230801,090400,190505,4330,4315,4330,4315,2
20230801,090300,181860,4330,4330,4330,4330,0
20230801,090200,181860,4330,4330,4330,4330,0
20230801,090100,181860,4330,4330,4330,4330,6
20230801,090000,155880,4330,4330,4330,4330,36