KissMeData/331920/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204500,163236670,4545,4545,4545,4545,47
20230801,204400,163236670,4545,4545,4545,4545,0
20230801,204300,163236670,4545,4545,4545,4545,0
20230801,204200,163236670,4545,4545,4545,4545,0
20230801,204100,163236670,4545,4545,4545,4545,0
20230801,204000,163236670,4545,4545,4545,4545,0
20230801,203900,163236670,4545,4545,4545,4545,0
20230801,203800,163236670,4545,4545,4545,4545,0
20230801,203700,163236670,4545,4545,4545,4545,0
20230801,203600,163236670,4545,4545,4545,4545,0
20230801,203500,163236670,4545,4545,4545,4545,0
20230801,203400,163236670,4545,4545,4545,4545,0
20230801,203300,163236670,4545,4545,4545,4545,0
20230801,203200,163236670,4545,4545,4545,4545,0
20230801,203100,163236670,4545,4545,4545,4545,0
20230801,203000,163236670,4545,4545,4545,4545,0
20230801,202900,163236670,4545,4545,4545,4545,0
20230801,202800,163236670,4545,4545,4545,4545,0
20230801,202700,163236670,4545,4545,4545,4545,0
20230801,202600,163236670,4545,4545,4545,4545,0
20230801,202500,163236670,4545,4545,4545,4545,0
20230801,202400,163236670,4545,4545,4545,4545,0
20230801,202300,163236670,4545,4545,4545,4545,0
20230801,202200,163236670,4545,4545,4545,4545,0
20230801,202100,163236670,4545,4545,4545,4545,0
20230801,202000,163236670,4545,4545,4545,4545,0
20230801,201900,163236670,4545,4545,4545,4545,0
20230801,201800,163236670,4545,4545,4545,4545,0
20230801,201700,163236670,4545,4545,4545,4545,0
20230801,201600,163236670,4545,4545,4545,4545,0
20230801,201500,163236670,4545,4545,4545,4545,47
20230801,201400,163236670,4545,4545,4545,4545,0
20230801,201300,163236670,4545,4545,4545,4545,0
20230801,201200,163236670,4545,4545,4545,4545,0
20230801,201100,163236670,4545,4545,4545,4545,0
20230801,201000,163236670,4545,4545,4545,4545,0
20230801,200900,163236670,4545,4545,4545,4545,0
20230801,200800,163236670,4545,4545,4545,4545,0
20230801,200700,163236670,4545,4545,4545,4545,0
20230801,200600,163236670,4545,4545,4545,4545,0
20230801,200500,163236670,4545,4545,4545,4545,0
20230801,200400,163236670,4545,4545,4545,4545,0
20230801,200300,163236670,4545,4545,4545,4545,0
20230801,200200,163236670,4545,4545,4545,4545,0
20230801,200100,163236670,4545,4545,4545,4545,0
20230801,200000,163236670,4545,4545,4545,4545,0
20230801,195900,163236670,4545,4545,4545,4545,0
20230801,195800,163236670,4545,4545,4545,4545,0
20230801,195700,163236670,4545,4545,4545,4545,0
20230801,195600,163236670,4545,4545,4545,4545,0
20230801,195500,163236670,4545,4545,4545,4545,0
20230801,195400,163236670,4545,4545,4545,4545,0
20230801,195300,163236670,4545,4545,4545,4545,0
20230801,195200,163236670,4545,4545,4545,4545,0
20230801,195100,163236670,4545,4545,4545,4545,0
20230801,195000,163236670,4545,4545,4545,4545,0
20230801,194900,163236670,4545,4545,4545,4545,0
20230801,194800,163236670,4545,4545,4545,4545,0
20230801,194700,163236670,4545,4545,4545,4545,0
20230801,194600,163236670,4545,4545,4545,4545,0
20230801,194500,163236670,4545,4545,4545,4545,47
20230801,194400,163236670,4545,4545,4545,4545,0
20230801,194300,163236670,4545,4545,4545,4545,0
20230801,194200,163236670,4545,4545,4545,4545,0
20230801,194100,163236670,4545,4545,4545,4545,0
20230801,194000,163236670,4545,4545,4545,4545,0
20230801,193900,163236670,4545,4545,4545,4545,0
20230801,193800,163236670,4545,4545,4545,4545,0
20230801,193700,163236670,4545,4545,4545,4545,0
20230801,193600,163236670,4545,4545,4545,4545,0
20230801,193500,163236670,4545,4545,4545,4545,0
20230801,193400,163236670,4545,4545,4545,4545,0
20230801,193300,163236670,4545,4545,4545,4545,0
20230801,193200,163236670,4545,4545,4545,4545,0
20230801,193100,163236670,4545,4545,4545,4545,0
20230801,193000,163236670,4545,4545,4545,4545,0
20230801,192900,163236670,4545,4545,4545,4545,0
20230801,192800,163236670,4545,4545,4545,4545,0
20230801,192700,163236670,4545,4545,4545,4545,0
20230801,192600,163236670,4545,4545,4545,4545,0
20230801,192500,163236670,4545,4545,4545,4545,0
20230801,192400,163236670,4545,4545,4545,4545,0
20230801,192300,163236670,4545,4545,4545,4545,0
20230801,192200,163236670,4545,4545,4545,4545,0
20230801,192100,163236670,4545,4545,4545,4545,0
20230801,192000,163236670,4545,4545,4545,4545,0
20230801,191900,163236670,4545,4545,4545,4545,0
20230801,191800,163236670,4545,4545,4545,4545,0
20230801,191700,163236670,4545,4545,4545,4545,0
20230801,191600,163236670,4545,4545,4545,4545,0
20230801,191500,163236670,4545,4545,4545,4545,47
20230801,191400,163236670,4545,4545,4545,4545,0
20230801,191300,163236670,4545,4545,4545,4545,0
20230801,191200,163236670,4545,4545,4545,4545,0
20230801,191100,163236670,4545,4545,4545,4545,0
20230801,191000,163236670,4545,4545,4545,4545,0
20230801,190900,163236670,4545,4545,4545,4545,0
20230801,190800,163236670,4545,4545,4545,4545,0
20230801,190700,163236670,4545,4545,4545,4545,0
20230801,190600,163236670,4545,4545,4545,4545,0
20230801,190500,163236670,4545,4545,4545,4545,0
20230801,190400,163236670,4545,4545,4545,4545,0
20230801,190300,163236670,4545,4545,4545,4545,0
20230801,190200,163236670,4545,4545,4545,4545,0
20230801,190100,163236670,4545,4545,4545,4545,0
20230801,190000,163236670,4545,4545,4545,4545,0
20230801,185900,163236670,4545,4545,4545,4545,0
20230801,185800,163236670,4545,4545,4545,4545,0
20230801,185700,163236670,4545,4545,4545,4545,0
20230801,185600,163236670,4545,4545,4545,4545,0
20230801,185500,163236670,4545,4545,4545,4545,0
20230801,185400,163236670,4545,4545,4545,4545,0
20230801,185300,163236670,4545,4545,4545,4545,0
20230801,185200,163236670,4545,4545,4545,4545,0
20230801,185100,163236670,4545,4545,4545,4545,0
20230801,185000,163236670,4545,4545,4545,4545,0
20230801,184900,163236670,4545,4545,4545,4545,0
20230801,184800,163236670,4545,4545,4545,4545,0
20230801,184700,163236670,4545,4545,4545,4545,0
20230801,184600,163236670,4545,4545,4545,4545,0
20230801,184500,163236670,4545,4545,4545,4545,47
20230801,184400,163236670,4545,4545,4545,4545,0
20230801,184300,163236670,4545,4545,4545,4545,0
20230801,184200,163236670,4545,4545,4545,4545,0
20230801,184100,163236670,4545,4545,4545,4545,0
20230801,184000,163236670,4545,4545,4545,4545,0
20230801,183900,163236670,4545,4545,4545,4545,0
20230801,183800,163236670,4545,4545,4545,4545,0
20230801,183700,163236670,4545,4545,4545,4545,0
20230801,183600,163236670,4545,4545,4545,4545,0
20230801,183500,163236670,4545,4545,4545,4545,0
20230801,183400,163236670,4545,4545,4545,4545,0
20230801,183300,163236670,4545,4545,4545,4545,0
20230801,183200,163236670,4545,4545,4545,4545,0
20230801,183100,163236670,4545,4545,4545,4545,0
20230801,183000,163236670,4545,4545,4545,4545,0
20230801,182900,163236670,4545,4545,4545,4545,0
20230801,182800,163236670,4545,4545,4545,4545,0
20230801,182700,163236670,4545,4545,4545,4545,0
20230801,182600,163236670,4545,4545,4545,4545,0
20230801,182500,163236670,4545,4545,4545,4545,0
20230801,182400,163236670,4545,4545,4545,4545,0
20230801,182300,163236670,4545,4545,4545,4545,0
20230801,182200,163236670,4545,4545,4545,4545,0
20230801,182100,163236670,4545,4545,4545,4545,0
20230801,182000,163236670,4545,4545,4545,4545,0
20230801,181900,163236670,4545,4545,4545,4545,0
20230801,181800,163236670,4545,4545,4545,4545,0
20230801,181700,163236670,4545,4545,4545,4545,0
20230801,181600,163236670,4545,4545,4545,4545,0
20230801,181500,163236670,4545,4545,4545,4545,47
20230801,181400,163236670,4545,4545,4545,4545,0
20230801,181300,163236670,4545,4545,4545,4545,0
20230801,181200,163236670,4545,4545,4545,4545,0
20230801,181100,163236670,4545,4545,4545,4545,0
20230801,181000,163236670,4545,4545,4545,4545,0
20230801,180900,163236670,4545,4545,4545,4545,0
20230801,180800,163236670,4545,4545,4545,4545,0
20230801,180700,163236670,4545,4545,4545,4545,0
20230801,180600,163236670,4545,4545,4545,4545,0
20230801,180500,163236670,4545,4545,4545,4545,0
20230801,180400,163236670,4545,4545,4545,4545,0
20230801,180300,163236670,4545,4545,4545,4545,0
20230801,180200,163236670,4545,4545,4545,4545,0
20230801,180100,163236670,4545,4545,4545,4545,0
20230801,180000,163236670,4545,4545,4545,4545,0
20230801,175900,163236670,4545,4545,4545,4545,0
20230801,175800,163236670,4545,4545,4545,4545,0
20230801,175700,163236670,4545,4545,4545,4545,0
20230801,175600,163236670,4545,4545,4545,4545,0
20230801,175500,163236670,4545,4545,4545,4545,0
20230801,175400,163236670,4545,4545,4545,4545,0
20230801,175300,163236670,4545,4545,4545,4545,0
20230801,175200,163236670,4545,4545,4545,4545,0
20230801,175100,163236670,4545,4545,4545,4545,0
20230801,175000,163236670,4545,4545,4545,4545,0
20230801,174900,163236670,4545,4545,4545,4545,0
20230801,174800,163236670,4545,4545,4545,4545,0
20230801,174700,163236670,4545,4545,4545,4545,0
20230801,174600,163236670,4545,4545,4545,4545,0
20230801,174500,163236670,4545,4545,4545,4545,47
20230801,174400,163236670,4545,4545,4545,4545,0
20230801,174300,163236670,4545,4545,4545,4545,0
20230801,174200,163236670,4545,4545,4545,4545,0
20230801,174100,163236670,4545,4545,4545,4545,0
20230801,174000,163236670,4545,4545,4545,4545,0
20230801,173900,163236670,4545,4545,4545,4545,0
20230801,173800,163236670,4545,4545,4545,4545,0
20230801,173700,163236670,4545,4545,4545,4545,0
20230801,173600,163236670,4545,4545,4545,4545,0
20230801,173500,163236670,4545,4545,4545,4545,0
20230801,173400,163236670,4545,4545,4545,4545,0
20230801,173300,163236670,4545,4545,4545,4545,0
20230801,173200,163236670,4545,4545,4545,4545,0
20230801,173100,163236670,4545,4545,4545,4545,0
20230801,173000,163236670,4545,4545,4545,4545,0
20230801,172900,163236670,4545,4545,4545,4545,0
20230801,172800,163236670,4545,4545,4545,4545,0
20230801,172700,163236670,4545,4545,4545,4545,0
20230801,172600,163236670,4545,4545,4545,4545,0
20230801,172500,163236670,4545,4545,4545,4545,0
20230801,172400,163236670,4545,4545,4545,4545,0
20230801,172300,163236670,4545,4545,4545,4545,0
20230801,172200,163236670,4545,4545,4545,4545,0
20230801,172100,163236670,4545,4545,4545,4545,0
20230801,172000,163236670,4545,4545,4545,4545,0
20230801,171900,163236670,4545,4545,4545,4545,0
20230801,171800,163236670,4545,4545,4545,4545,0
20230801,171700,163236670,4545,4545,4545,4545,0
20230801,171600,163236670,4545,4545,4545,4545,0
20230801,171500,163236670,4545,4545,4545,4545,47
20230801,171400,163236670,4545,4545,4545,4545,0
20230801,171300,163236670,4545,4545,4545,4545,0
20230801,171200,163236670,4545,4545,4545,4545,0
20230801,171100,163236670,4545,4545,4545,4545,0
20230801,171000,163236670,4545,4545,4545,4545,0
20230801,170900,163236670,4545,4545,4545,4545,0
20230801,170800,163236670,4545,4545,4545,4545,0
20230801,170700,163236670,4545,4545,4545,4545,0
20230801,170600,163236670,4545,4545,4545,4545,0
20230801,170500,163236670,4545,4545,4545,4545,0
20230801,170400,163236670,4545,4545,4545,4545,0
20230801,170300,163236670,4545,4545,4545,4545,0
20230801,170200,163236670,4545,4545,4545,4545,0
20230801,170100,163236670,4545,4545,4545,4545,0
20230801,170000,163236670,4545,4545,4545,4545,0
20230801,165900,163236670,4545,4545,4545,4545,0
20230801,165800,163236670,4545,4545,4545,4545,0
20230801,165700,163236670,4545,4545,4545,4545,0
20230801,165600,163236670,4545,4545,4545,4545,0
20230801,165500,163236670,4545,4545,4545,4545,0
20230801,165400,163236670,4545,4545,4545,4545,0
20230801,165300,163236670,4545,4545,4545,4545,0
20230801,165200,163236670,4545,4545,4545,4545,0
20230801,165100,163236670,4545,4545,4545,4545,0
20230801,165000,163236670,4545,4545,4545,4545,0
20230801,164900,163236670,4545,4545,4545,4545,0
20230801,164800,163236670,4545,4545,4545,4545,0
20230801,164700,163236670,4545,4545,4545,4545,0
20230801,164600,163236670,4545,4545,4545,4545,0
20230801,164500,163236670,4545,4545,4545,4545,47
20230801,164400,163236670,4545,4545,4545,4545,0
20230801,164300,163236670,4545,4545,4545,4545,0
20230801,164200,163236670,4545,4545,4545,4545,0
20230801,164100,163236670,4545,4545,4545,4545,0
20230801,164000,163236670,4545,4545,4545,4545,0
20230801,163900,163236670,4545,4545,4545,4545,0
20230801,163800,163236670,4545,4545,4545,4545,0
20230801,163700,163236670,4545,4545,4545,4545,0
20230801,163600,163236670,4545,4545,4545,4545,0
20230801,163500,163236670,4545,4545,4545,4545,0
20230801,163400,163236670,4545,4545,4545,4545,0
20230801,163300,163236670,4545,4545,4545,4545,0
20230801,163200,163236670,4545,4545,4545,4545,0
20230801,163100,163236670,4545,4545,4545,4545,0
20230801,163000,163236670,4545,4545,4545,4545,0
20230801,162900,163236670,4545,4545,4545,4545,0
20230801,162800,163236670,4545,4545,4545,4545,0
20230801,162700,163236670,4545,4545,4545,4545,0
20230801,162600,163236670,4545,4545,4545,4545,0
20230801,162500,163236670,4545,4545,4545,4545,0
20230801,162400,163236670,4545,4545,4545,4545,0
20230801,162300,163236670,4545,4545,4545,4545,0
20230801,162200,163236670,4545,4545,4545,4545,0
20230801,162100,163236670,4545,4545,4545,4545,0
20230801,162000,163236670,4545,4545,4545,4545,0
20230801,161900,163236670,4545,4545,4545,4545,0
20230801,161800,163236670,4545,4545,4545,4545,0
20230801,161700,163236670,4545,4545,4545,4545,0
20230801,161600,163236670,4545,4545,4545,4545,0
20230801,161500,163236670,4545,4545,4545,4545,47
20230801,161400,163236670,4545,4545,4545,4545,0
20230801,161300,163236670,4545,4545,4545,4545,0
20230801,161200,163236670,4545,4545,4545,4545,0
20230801,161100,163236670,4545,4545,4545,4545,0
20230801,161000,163236670,4545,4545,4545,4545,0
20230801,160900,163236670,4545,4545,4545,4545,0
20230801,160800,163236670,4545,4545,4545,4545,0
20230801,160700,163236670,4545,4545,4545,4545,0
20230801,160600,163236670,4545,4545,4545,4545,0
20230801,160500,163236670,4545,4545,4545,4545,0
20230801,160400,163236670,4545,4545,4545,4545,0
20230801,160300,163236670,4545,4545,4545,4545,0
20230801,160200,163236670,4545,4545,4545,4545,0
20230801,160100,163236670,4545,4545,4545,4545,0
20230801,160000,163236670,4545,4545,4545,4545,0
20230801,155900,163236670,4545,4545,4545,4545,0
20230801,155800,163236670,4545,4545,4545,4545,0
20230801,155700,163236670,4545,4545,4545,4545,0
20230801,155600,163236670,4545,4545,4545,4545,0
20230801,155500,163236670,4545,4545,4545,4545,0
20230801,155400,163236670,4545,4545,4545,4545,0
20230801,155300,163236670,4545,4545,4545,4545,0
20230801,155200,163236670,4545,4545,4545,4545,0
20230801,155100,163236670,4545,4545,4545,4545,0
20230801,155000,163236670,4545,4545,4545,4545,0
20230801,154900,163236670,4545,4545,4545,4545,0
20230801,154800,163236670,4545,4545,4545,4545,0
20230801,154700,163236670,4545,4545,4545,4545,0
20230801,154600,163236670,4545,4545,4545,4545,0
20230801,154500,163236670,4545,4545,4545,4545,47
20230801,154400,163236670,4545,4545,4545,4545,0
20230801,154300,163236670,4545,4545,4545,4545,0
20230801,154200,163236670,4545,4545,4545,4545,0
20230801,154100,163236670,4545,4545,4545,4545,0
20230801,154000,163236670,4545,4545,4545,4545,0
20230801,153900,163236670,4545,4545,4545,4545,0
20230801,153800,163236670,4545,4545,4545,4545,0
20230801,153700,163236670,4545,4545,4545,4545,0
20230801,153600,163236670,4545,4545,4545,4545,0
20230801,153500,163236670,4545,4545,4545,4545,0
20230801,153400,163236670,4545,4545,4545,4545,0
20230801,153300,163236670,4545,4545,4545,4545,0
20230801,153200,163236670,4545,4545,4545,4545,0
20230801,153100,163236670,4545,4545,4545,4545,0
20230801,153000,163236670,4545,4545,4545,4545,47
20230801,152900,163023055,4540,4540,4540,4540,0
20230801,152800,163023055,4540,4540,4540,4540,0
20230801,152700,163023055,4540,4540,4540,4540,0
20230801,152600,163023055,4540,4540,4540,4540,0
20230801,152500,163023055,4540,4540,4540,4540,0
20230801,152400,163023055,4540,4540,4540,4540,0
20230801,152300,163023055,4540,4540,4540,4540,0
20230801,152200,163023055,4540,4540,4540,4540,0
20230801,152100,163023055,4540,4540,4540,4540,0
20230801,152000,163023055,4540,4540,4540,4540,0
20230801,151900,163023055,4540,4550,4550,4540,11
20230801,151800,162973105,4540,4540,4540,4540,100
20230801,151700,162519105,4550,4545,4550,4540,165
20230801,151600,161769010,4545,4545,4545,4545,101
20230801,151500,161309965,4545,4545,4545,4545,0
20230801,151400,161309965,4545,4545,4545,4545,11
20230801,151300,161259970,4545,4545,4545,4545,33
20230801,151200,161109985,4535,4535,4535,4535,38
20230801,151100,160937655,4520,4520,4520,4520,0
20230801,151000,160937655,4520,4520,4520,4520,0
20230801,150900,160937655,4520,4520,4520,4520,1
20230801,150800,160933135,4545,4545,4545,4515,201
20230801,150700,160025110,4550,4550,4550,4550,0
20230801,150600,160025110,4550,4550,4550,4550,0
20230801,150500,160025110,4550,4550,4550,4550,0
20230801,150400,160025110,4550,4550,4550,4550,0
20230801,150300,160025110,4550,4550,4550,4550,0
20230801,150200,160025110,4550,4550,4550,4550,95
20230801,150100,159592860,4560,4560,4560,4560,0
20230801,150000,159592860,4560,4560,4560,4560,0
20230801,145900,159592860,4560,4560,4560,4560,0
20230801,145800,159592860,4560,4560,4560,4560,0
20230801,145700,159592860,4560,4560,4560,4560,0
20230801,145600,159592860,4560,4560,4560,4560,10
20230801,145500,159547260,4560,4560,4560,4560,0
20230801,145400,159547260,4560,4560,4560,4560,0
20230801,145300,159547260,4560,4560,4560,4560,1
20230801,145200,159542700,4565,4565,4565,4565,1
20230801,145100,159538135,4560,4550,4560,4550,14
20230801,145000,159474360,4545,4545,4545,4545,102
20230801,144900,159010770,4545,4540,4545,4540,2
20230801,144800,159001685,4540,4535,4540,4535,3
20230801,144700,158988075,4520,4530,4530,4520,71
20230801,144600,158666455,4525,4550,4550,4525,40
20230801,144500,158485430,4520,4520,4520,4520,0
20230801,144400,158485430,4520,4520,4520,4520,0
20230801,144300,158485430,4520,4520,4520,4520,0
20230801,144200,158485430,4520,4520,4520,4520,20
20230801,144100,158395030,4520,4520,4520,4520,0
20230801,144000,158395030,4520,4520,4520,4520,30
20230801,143900,158259430,4520,4560,4560,4520,447
20230801,143800,156230685,4570,4570,4580,4570,507
20230801,143700,153913065,4560,4560,4570,4560,29
20230801,143600,153780760,4560,4535,4560,4535,1413
20230801,143500,147354150,4530,4520,4530,4520,5462
20230801,143400,122665410,4515,4515,4515,4515,0
20230801,143300,122665410,4515,4515,4515,4515,0
20230801,143200,122665410,4515,4515,4515,4515,0
20230801,143100,122665410,4515,4515,4515,4515,0
20230801,143000,122665410,4515,4515,4515,4515,0
20230801,142900,122665410,4515,4515,4515,4515,20
20230801,142800,122575110,4515,4515,4515,4515,48
20230801,142700,122358390,4495,4495,4495,4495,0
20230801,142600,122358390,4495,4495,4495,4495,0
20230801,142500,122358390,4495,4495,4495,4495,0
20230801,142400,122358390,4495,4495,4495,4495,0
20230801,142300,122358390,4495,4495,4495,4495,0
20230801,142200,122358390,4495,4495,4495,4495,0
20230801,142100,122358390,4495,4485,4495,4485,317
20230801,142000,120934795,4485,4485,4485,4485,2
20230801,141900,120925825,4485,4485,4485,4485,1
20230801,141800,120921340,4435,4435,4435,4435,0
20230801,141700,120921340,4435,4435,4435,4435,0
20230801,141600,120921340,4435,4435,4435,4435,0
20230801,141500,120921340,4435,4435,4435,4435,0
20230801,141400,120921340,4435,4435,4435,4435,0
20230801,141300,120921340,4435,4435,4435,4435,0
20230801,141200,120921340,4435,4435,4435,4435,0
20230801,141100,120921340,4435,4435,4435,4435,0
20230801,141000,120921340,4435,4435,4435,4435,0
20230801,140900,120921340,4435,4435,4435,4435,0
20230801,140800,120921340,4435,4475,4475,4435,500
20230801,140700,118696750,4485,4485,4485,4485,0
20230801,140600,118696750,4485,4485,4485,4485,1
20230801,140500,118692265,4485,4480,4485,4480,244
20230801,140400,117599105,4480,4480,4480,4480,0
20230801,140300,117599105,4480,4480,4480,4480,0
20230801,140200,117599105,4480,4480,4480,4480,17
20230801,140100,117522945,4480,4480,4480,4480,0
20230801,140000,117522945,4480,4480,4480,4480,0
20230801,135900,117522945,4480,4480,4480,4480,22
20230801,135800,117424385,4480,4480,4480,4480,74
20230801,135700,117092865,4475,4475,4475,4475,0
20230801,135600,117092865,4475,4475,4475,4475,0
20230801,135500,117092865,4475,4475,4475,4475,0
20230801,135400,117092865,4475,4475,4475,4475,0
20230801,135300,117092865,4475,4475,4475,4475,0
20230801,135200,117092865,4475,4475,4475,4475,1
20230801,135100,117088390,4465,4465,4465,4465,0
20230801,135000,117088390,4465,4465,4465,4465,0
20230801,134900,117088390,4465,4465,4465,4465,0
20230801,134800,117088390,4465,4460,4465,4455,27
20230801,134700,116967955,4455,4455,4455,4455,0
20230801,134600,116967955,4455,4460,4460,4455,31
20230801,134500,116829705,4460,4460,4460,4460,0
20230801,134400,116829705,4460,4460,4460,4460,100
20230801,134300,116383705,4460,4460,4460,4460,0
20230801,134200,116383705,4460,4460,4460,4460,18
20230801,134100,116303425,4475,4475,4475,4475,1
20230801,134000,116298950,4480,4480,4480,4480,517
20230801,133900,113982790,4485,4485,4485,4485,25
20230801,133800,113870665,4485,4485,4485,4485,0
20230801,133700,113870665,4485,4485,4485,4485,0
20230801,133600,113870665,4485,4485,4485,4485,0
20230801,133500,113870665,4485,4485,4485,4485,0
20230801,133400,113870665,4485,4485,4485,4485,0
20230801,133300,113870665,4485,4485,4485,4485,2
20230801,133200,113861695,4485,4490,4490,4485,154
20230801,133100,113170935,4485,4485,4485,4485,0
20230801,133000,113170935,4485,4485,4485,4485,0
20230801,132900,113170935,4485,4485,4485,4485,61
20230801,132800,112897350,4460,4460,4460,4460,0
20230801,132700,112897350,4460,4460,4460,4460,0
20230801,132600,112897350,4460,4460,4460,4460,0
20230801,132500,112897350,4460,4460,4460,4460,0
20230801,132400,112897350,4460,4460,4460,4460,0
20230801,132300,112897350,4460,4460,4460,4460,0
20230801,132200,112897350,4460,4460,4460,4460,0
20230801,132100,112897350,4460,4460,4460,4460,0
20230801,132000,112897350,4460,4460,4460,4460,0
20230801,131900,112897350,4460,4460,4460,4460,0
20230801,131800,112897350,4460,4460,4460,4460,0
20230801,131700,112897350,4460,4460,4460,4460,0
20230801,131600,112897350,4460,4460,4460,4460,0
20230801,131500,112897350,4460,4460,4460,4460,0
20230801,131400,112897350,4460,4460,4460,4460,0
20230801,131300,112897350,4460,4460,4460,4460,0
20230801,131200,112897350,4460,4460,4460,4460,0
20230801,131100,112897350,4460,4460,4460,4460,0
20230801,131000,112897350,4460,4460,4460,4460,0
20230801,130900,112897350,4460,4460,4460,4460,0
20230801,130800,112897350,4460,4460,4460,4460,0
20230801,130700,112897350,4460,4460,4460,4460,0
20230801,130600,112897350,4460,4460,4460,4460,0
20230801,130500,112897350,4460,4460,4460,4460,0
20230801,130400,112897350,4460,4470,4470,4460,166
20230801,130300,112156340,4430,4430,4430,4430,0
20230801,130200,112156340,4430,4430,4430,4430,0
20230801,130100,112156340,4430,4430,4430,4430,0
20230801,130000,112156340,4430,4475,4475,4430,415
20230801,125900,110314695,4480,4490,4490,4480,25
20230801,125800,110202595,4495,4495,4495,4495,9
20230801,125700,110162140,4500,4500,4500,4500,0
20230801,125600,110162140,4500,4505,4505,4500,1635
20230801,125500,102804635,4500,4500,4500,4500,0
20230801,125400,102804635,4500,4500,4500,4500,0
20230801,125300,102804635,4500,4505,4505,4500,119
20230801,125200,102268830,4505,4505,4505,4505,10
20230801,125100,102223780,4505,4505,4505,4505,0
20230801,125000,102223780,4505,4505,4505,4505,0
20230801,124900,102223780,4505,4505,4505,4505,0
20230801,124800,102223780,4505,4505,4505,4505,0
20230801,124700,102223780,4505,4505,4505,4505,0
20230801,124600,102223780,4505,4505,4505,4505,0
20230801,124500,102223780,4505,4505,4505,4505,0
20230801,124400,102223780,4505,4505,4505,4505,0
20230801,124300,102223780,4505,4505,4505,4505,0
20230801,124200,102223780,4505,4505,4505,4505,0
20230801,124100,102223780,4505,4505,4505,4505,0
20230801,124000,102223780,4505,4505,4505,4505,0
20230801,123900,102223780,4505,4505,4505,4505,0
20230801,123800,102223780,4505,4505,4505,4505,0
20230801,123700,102223780,4505,4505,4505,4505,0
20230801,123600,102223780,4505,4505,4505,4505,0
20230801,123500,102223780,4505,4505,4505,4505,0
20230801,123400,102223780,4505,4505,4505,4505,0
20230801,123300,102223780,4505,4505,4505,4505,0
20230801,123200,102223780,4505,4505,4505,4505,0
20230801,123100,102223780,4505,4505,4505,4505,0
20230801,123000,102223780,4505,4505,4505,4505,36
20230801,122900,102061600,4505,4505,4505,4505,0
20230801,122800,102061600,4505,4505,4505,4505,0
20230801,122700,102061600,4505,4505,4505,4505,0
20230801,122600,102061600,4505,4505,4505,4505,76
20230801,122500,101719220,4505,4505,4505,4505,0
20230801,122400,101719220,4505,4505,4505,4505,0
20230801,122300,101719220,4505,4505,4505,4505,15
20230801,122200,101651645,4500,4500,4500,4500,0
20230801,122100,101651645,4500,4500,4500,4500,0
20230801,122000,101651645,4500,4500,4500,4500,0
20230801,121900,101651645,4500,4500,4500,4500,0
20230801,121800,101651645,4500,4500,4500,4500,0
20230801,121700,101651645,4500,4500,4500,4500,0
20230801,121600,101651645,4500,4500,4500,4500,0
20230801,121500,101651645,4500,4500,4500,4500,0
20230801,121400,101651645,4500,4500,4500,4500,0
20230801,121300,101651645,4500,4500,4500,4500,0
20230801,121200,101651645,4500,4515,4515,4500,287
20230801,121100,100359500,4520,4520,4520,4520,2
20230801,121000,100350460,4520,4520,4520,4520,0
20230801,120900,100350460,4520,4520,4520,4520,0
20230801,120800,100350460,4520,4520,4520,4520,0
20230801,120700,100350460,4520,4520,4520,4520,0
20230801,120600,100350460,4520,4520,4520,4520,86
20230801,120500,99961740,4520,4520,4520,4520,0
20230801,120400,99961740,4520,4520,4520,4520,0
20230801,120300,99961740,4520,4520,4520,4520,0
20230801,120200,99961740,4520,4520,4520,4520,0
20230801,120100,99961740,4520,4520,4520,4520,0
20230801,120000,99961740,4520,4520,4520,4520,0
20230801,115900,99961740,4520,4520,4520,4520,0
20230801,115800,99961740,4520,4520,4520,4520,0
20230801,115700,99961740,4520,4520,4520,4520,0
20230801,115600,99961740,4520,4520,4520,4520,511
20230801,115500,97652020,4520,4520,4520,4520,0
20230801,115400,97652020,4520,4520,4520,4520,0
20230801,115300,97652020,4520,4520,4520,4520,0
20230801,115200,97652020,4520,4520,4520,4520,0
20230801,115100,97652020,4520,4520,4520,4520,2
20230801,115000,97642980,4520,4515,4520,4515,287
20230801,114900,96345760,4505,4505,4505,4505,0
20230801,114800,96345760,4505,4505,4505,4505,0
20230801,114700,96345760,4505,4510,4510,4505,20
20230801,114600,96255570,4510,4510,4510,4510,30
20230801,114500,96120270,4515,4515,4515,4515,0
20230801,114400,96120270,4515,4515,4515,4515,5
20230801,114300,96097695,4505,4505,4505,4505,0
20230801,114200,96097695,4505,4505,4505,4505,0
20230801,114100,96097695,4505,4505,4505,4505,0
20230801,114000,96097695,4505,4505,4505,4505,0
20230801,113900,96097695,4505,4505,4505,4505,0
20230801,113800,96097695,4505,4505,4505,4505,20
20230801,113700,96007595,4505,4505,4505,4505,0
20230801,113600,96007595,4505,4505,4505,4505,0
20230801,113500,96007595,4505,4505,4505,4505,1
20230801,113400,96003090,4500,4500,4500,4500,0
20230801,113300,96003090,4500,4505,4505,4500,286
20230801,113200,94715470,4505,4515,4515,4505,1023
20230801,113100,90104035,4515,4515,4515,4515,7
20230801,113000,90072430,4515,4515,4515,4515,0
20230801,112900,90072430,4515,4525,4525,4515,200
20230801,112800,89169200,4530,4530,4530,4530,0
20230801,112700,89169200,4530,4530,4530,4530,0
20230801,112600,89169200,4530,4530,4530,4530,0
20230801,112500,89169200,4530,4530,4530,4530,0
20230801,112400,89169200,4530,4530,4530,4530,0
20230801,112300,89169200,4530,4530,4530,4530,0
20230801,112200,89169200,4530,4530,4530,4530,1
20230801,112100,89164670,4525,4525,4525,4525,0
20230801,112000,89164670,4525,4525,4525,4525,0
20230801,111900,89164670,4525,4525,4525,4525,0
20230801,111800,89164670,4525,4525,4525,4525,0
20230801,111700,89164670,4525,4525,4525,4525,0
20230801,111600,89164670,4525,4525,4525,4525,1
20230801,111500,89160145,4535,4535,4535,4535,2
20230801,111400,89151075,4540,4540,4540,4540,17
20230801,111300,89073895,4545,4545,4545,4545,1
20230801,111200,89069350,4540,4540,4540,4540,0
20230801,111100,89069350,4540,4540,4540,4540,0
20230801,111000,89069350,4540,4540,4540,4540,1
20230801,110900,89064810,4540,4545,4545,4540,26
20230801,110800,88946645,4545,4545,4545,4545,0
20230801,110700,88946645,4545,4545,4545,4545,0
20230801,110600,88946645,4545,4545,4545,4545,0
20230801,110500,88946645,4545,4545,4545,4545,0
20230801,110400,88946645,4545,4545,4545,4545,10
20230801,110300,88901195,4545,4545,4545,4545,12
20230801,110200,88846655,4545,4540,4545,4540,113
20230801,110100,88333570,4540,4545,4545,4540,45
20230801,110000,88129085,4545,4530,4545,4530,248
20230801,105900,87003135,4530,4515,4530,4515,478
20230801,105800,84841545,4515,4515,4515,4515,0
20230801,105700,84841545,4515,4515,4515,4515,806
20230801,105600,81202455,4530,4530,4530,4530,22
20230801,105500,81102795,4505,4505,4505,4505,0
20230801,105400,81102795,4505,4505,4505,4505,0
20230801,105300,81102795,4505,4505,4505,4505,0
20230801,105200,81102795,4505,4515,4515,4505,1300
20230801,105100,75241210,4510,4520,4520,4510,215
20230801,105000,74269540,4510,4520,4520,4510,128
20230801,104900,73692070,4520,4520,4520,4520,478
20230801,104800,71531510,4520,4520,4520,4520,620
20230801,104700,68729110,4550,4530,4555,4530,1847
20230801,104600,60332075,4530,4530,4530,4500,220
20230801,104500,59338005,4520,4520,4520,4520,103
20230801,104400,58872445,4515,4505,4515,4505,443
20230801,104300,56873555,4500,4490,4500,4490,4111
20230801,104200,38376520,4490,4490,4490,4490,0
20230801,104100,38376520,4490,4490,4490,4490,1
20230801,104000,38372030,4490,4490,4490,4490,5
20230801,103900,38349580,4490,4490,4490,4490,0
20230801,103800,38349580,4490,4490,4490,4490,0
20230801,103700,38349580,4490,4490,4490,4490,5
20230801,103600,38327130,4495,4495,4495,4495,0
20230801,103500,38327130,4495,4495,4495,4495,177
20230801,103400,37531515,4495,4495,4495,4495,0
20230801,103300,37531515,4495,4495,4500,4495,27
20230801,103200,37410040,4500,4495,4500,4495,100
20230801,103100,36960530,4485,4485,4485,4485,2
20230801,103000,36951560,4485,4485,4485,4485,1
20230801,102900,36947075,4500,4450,4500,4450,514
20230801,102800,34644355,4445,4430,4445,4430,1719
20230801,102700,27020470,4430,4430,4430,4430,2
20230801,102600,27011610,4425,4425,4425,4425,0
20230801,102500,27011610,4425,4425,4425,4425,0
20230801,102400,27011610,4425,4425,4425,4425,0
20230801,102300,27011610,4425,4415,4425,4415,1160
20230801,102200,21882410,4410,4410,4410,4410,0
20230801,102100,21882410,4410,4410,4410,4410,0
20230801,102000,21882410,4410,4410,4410,4410,93
20230801,101900,21472280,4410,4410,4410,4410,1
20230801,101800,21467870,4405,4405,4405,4405,0
20230801,101700,21467870,4405,4405,4405,4405,0
20230801,101600,21467870,4405,4405,4405,4405,0
20230801,101500,21467870,4405,4405,4405,4405,200
20230801,101400,20586870,4405,4405,4405,4405,159
20230801,101300,19886475,4405,4405,4405,4405,0
20230801,101200,19886475,4405,4405,4405,4405,0
20230801,101100,19886475,4405,4405,4405,4405,0
20230801,101000,19886475,4405,4405,4405,4405,52
20230801,100900,19657415,4405,4405,4405,4405,60
20230801,100800,19393115,4405,4405,4405,4405,20
20230801,100700,19305015,4400,4400,4400,4400,0
20230801,100600,19305015,4400,4400,4400,4400,0
20230801,100500,19305015,4400,4400,4400,4400,75
20230801,100400,18975015,4400,4400,4400,4400,0
20230801,100300,18975015,4400,4400,4400,4400,110
20230801,100200,18491015,4400,4400,4400,4400,0
20230801,100100,18491015,4400,4400,4400,4400,0
20230801,100000,18491015,4400,4400,4400,4400,0
20230801,095900,18491015,4400,4400,4400,4400,0
20230801,095800,18491015,4400,4395,4400,4395,101
20230801,095700,18046620,4400,4400,4400,4400,0
20230801,095600,18046620,4400,4400,4400,4400,5
20230801,095500,18024620,4400,4400,4400,4400,5
20230801,095400,18002620,4395,4395,4395,4395,200
20230801,095300,17123620,4400,4400,4400,4400,0
20230801,095200,17123620,4400,4400,4400,4400,0
20230801,095100,17123620,4400,4400,4400,4400,1
20230801,095000,17119220,4385,4385,4385,4385,0
20230801,094900,17119220,4385,4385,4385,4385,50
20230801,094800,16899970,4390,4390,4390,4390,30
20230801,094700,16768270,4395,4395,4395,4395,0
20230801,094600,16768270,4395,4395,4395,4395,0
20230801,094500,16768270,4395,4395,4395,4395,0
20230801,094400,16768270,4395,4395,4395,4395,104
20230801,094300,16311190,4400,4400,4400,4400,0
20230801,094200,16311190,4400,4400,4400,4400,3
20230801,094100,16297990,4400,4400,4400,4400,10
20230801,094000,16253990,4395,4395,4395,4395,23
20230801,093900,16152905,4400,4400,4400,4400,0
20230801,093800,16152905,4400,4400,4400,4400,2
20230801,093700,16144105,4385,4390,4390,4385,667
20230801,093600,13217610,4405,4405,4405,4405,0
20230801,093500,13217610,4405,4405,4405,4405,1
20230801,093400,13213205,4340,4340,4340,4340,0
20230801,093300,13213205,4340,4340,4340,4340,0
20230801,093200,13213205,4340,4420,4420,4340,1593
20230801,093100,6277325,4415,4415,4415,4415,0
20230801,093000,6277325,4415,4415,4415,4415,0
20230801,092900,6277325,4415,4415,4415,4415,0
20230801,092800,6277325,4415,4415,4415,4415,2
20230801,092700,6268495,4440,4440,4440,4440,8
20230801,092600,6232975,4435,4390,4435,4390,17
20230801,092500,6157715,4385,4385,4385,4385,0
20230801,092400,6157715,4385,4385,4385,4385,11
20230801,092300,6109480,4365,4365,4365,4365,0
20230801,092200,6109480,4365,4365,4365,4365,25
20230801,092100,6000355,4440,4440,4440,4440,200
20230801,092000,5112355,4430,4430,4430,4430,0
20230801,091900,5112355,4430,4430,4430,4430,290
20230801,091800,3827655,4430,4430,4430,4430,0
20230801,091700,3827655,4430,4430,4430,4430,50
20230801,091600,3606155,4350,4350,4350,4350,124
20230801,091500,3066755,4350,4350,4350,4350,1
20230801,091400,3062405,4350,4350,4350,4350,50
20230801,091300,2844905,4350,4350,4350,4350,0
20230801,091200,2844905,4350,4350,4350,4350,100
20230801,091100,2409905,4350,4355,4355,4350,194
20230801,091000,1566000,4350,4350,4350,4350,0
20230801,090900,1566000,4350,4350,4350,4350,0
20230801,090800,1566000,4350,4350,4350,4350,0
20230801,090700,1566000,4350,4350,4350,4350,0
20230801,090600,1566000,4350,4350,4350,4350,0
20230801,090500,1566000,4350,4350,4350,4350,100
20230801,090400,1131000,4350,4350,4350,4350,0
20230801,090300,1131000,4350,4350,4350,4350,0
20230801,090200,1131000,4350,4350,4350,4350,159
20230801,090100,439350,4350,4350,4350,4350,64
20230801,090000,160950,4350,4350,4350,4350,37