KissMeData/004440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184000,43470530,4425,4425,4425,4425,190
20230801,183900,43470530,4425,4425,4425,4425,0
20230801,183800,43470530,4425,4425,4425,4425,0
20230801,183700,43470530,4425,4425,4425,4425,0
20230801,183600,43470530,4425,4425,4425,4425,0
20230801,183500,43470530,4425,4425,4425,4425,0
20230801,183400,43470530,4425,4425,4425,4425,0
20230801,183300,43470530,4425,4425,4425,4425,0
20230801,183200,43470530,4425,4425,4425,4425,0
20230801,183100,43470530,4425,4425,4425,4425,0
20230801,183000,43470530,4425,4425,4425,4425,0
20230801,182900,43470530,4425,4425,4425,4425,0
20230801,182800,43470530,4425,4425,4425,4425,0
20230801,182700,43470530,4425,4425,4425,4425,0
20230801,182600,43470530,4425,4425,4425,4425,0
20230801,182500,43470530,4425,4425,4425,4425,0
20230801,182400,43470530,4425,4425,4425,4425,0
20230801,182300,43470530,4425,4425,4425,4425,0
20230801,182200,43470530,4425,4425,4425,4425,0
20230801,182100,43470530,4425,4425,4425,4425,0
20230801,182000,43470530,4425,4425,4425,4425,0
20230801,181900,43470530,4425,4425,4425,4425,0
20230801,181800,43470530,4425,4425,4425,4425,0
20230801,181700,43470530,4425,4425,4425,4425,0
20230801,181600,43470530,4425,4425,4425,4425,0
20230801,181500,43470530,4425,4425,4425,4425,0
20230801,181400,43470530,4425,4425,4425,4425,0
20230801,181300,43470530,4425,4425,4425,4425,0
20230801,181200,43470530,4425,4425,4425,4425,0
20230801,181100,43470530,4425,4425,4425,4425,0
20230801,181000,43470530,4425,4425,4425,4425,190
20230801,180900,43470530,4425,4425,4425,4425,0
20230801,180800,43470530,4425,4425,4425,4425,0
20230801,180700,43470530,4425,4425,4425,4425,0
20230801,180600,43470530,4425,4425,4425,4425,0
20230801,180500,43470530,4425,4425,4425,4425,0
20230801,180400,43470530,4425,4425,4425,4425,0
20230801,180300,43470530,4425,4425,4425,4425,0
20230801,180200,43470530,4425,4425,4425,4425,0
20230801,180100,43470530,4425,4425,4425,4425,0
20230801,180000,43470530,4425,4425,4425,4425,0
20230801,175900,43470530,4425,4425,4425,4425,0
20230801,175800,43470530,4425,4425,4425,4425,0
20230801,175700,43470530,4425,4425,4425,4425,0
20230801,175600,43470530,4425,4425,4425,4425,0
20230801,175500,43470530,4425,4425,4425,4425,0
20230801,175400,43470530,4425,4425,4425,4425,0
20230801,175300,43470530,4425,4425,4425,4425,0
20230801,175200,43470530,4425,4425,4425,4425,0
20230801,175100,43470530,4425,4425,4425,4425,0
20230801,175000,43470530,4425,4425,4425,4425,0
20230801,174900,43470530,4425,4425,4425,4425,0
20230801,174800,43470530,4425,4425,4425,4425,0
20230801,174700,43470530,4425,4425,4425,4425,0
20230801,174600,43470530,4425,4425,4425,4425,0
20230801,174500,43470530,4425,4425,4425,4425,0
20230801,174400,43470530,4425,4425,4425,4425,0
20230801,174300,43470530,4425,4425,4425,4425,0
20230801,174200,43470530,4425,4425,4425,4425,0
20230801,174100,43470530,4425,4425,4425,4425,0
20230801,174000,43470530,4425,4425,4425,4425,190
20230801,173900,43470530,4425,4425,4425,4425,0
20230801,173800,43470530,4425,4425,4425,4425,0
20230801,173700,43470530,4425,4425,4425,4425,0
20230801,173600,43470530,4425,4425,4425,4425,0
20230801,173500,43470530,4425,4425,4425,4425,0
20230801,173400,43470530,4425,4425,4425,4425,0
20230801,173300,43470530,4425,4425,4425,4425,0
20230801,173200,43470530,4425,4425,4425,4425,0
20230801,173100,43470530,4425,4425,4425,4425,0
20230801,173000,43470530,4425,4425,4425,4425,0
20230801,172900,43470530,4425,4425,4425,4425,0
20230801,172800,43470530,4425,4425,4425,4425,0
20230801,172700,43470530,4425,4425,4425,4425,0
20230801,172600,43470530,4425,4425,4425,4425,0
20230801,172500,43470530,4425,4425,4425,4425,0
20230801,172400,43470530,4425,4425,4425,4425,0
20230801,172300,43470530,4425,4425,4425,4425,0
20230801,172200,43470530,4425,4425,4425,4425,0
20230801,172100,43470530,4425,4425,4425,4425,0
20230801,172000,43470530,4425,4425,4425,4425,0
20230801,171900,43470530,4425,4425,4425,4425,0
20230801,171800,43470530,4425,4425,4425,4425,0
20230801,171700,43470530,4425,4425,4425,4425,0
20230801,171600,43470530,4425,4425,4425,4425,0
20230801,171500,43470530,4425,4425,4425,4425,0
20230801,171400,43470530,4425,4425,4425,4425,0
20230801,171300,43470530,4425,4425,4425,4425,0
20230801,171200,43470530,4425,4425,4425,4425,0
20230801,171100,43470530,4425,4425,4425,4425,0
20230801,171000,43470530,4425,4425,4425,4425,190
20230801,170900,43470530,4425,4425,4425,4425,0
20230801,170800,43470530,4425,4425,4425,4425,0
20230801,170700,43470530,4425,4425,4425,4425,0
20230801,170600,43470530,4425,4425,4425,4425,0
20230801,170500,43470530,4425,4425,4425,4425,0
20230801,170400,43470530,4425,4425,4425,4425,0
20230801,170300,43470530,4425,4425,4425,4425,0
20230801,170200,43470530,4425,4425,4425,4425,0
20230801,170100,43470530,4425,4425,4425,4425,0
20230801,170000,43470530,4425,4425,4425,4425,0
20230801,165900,43470530,4425,4425,4425,4425,0
20230801,165800,43470530,4425,4425,4425,4425,0
20230801,165700,43470530,4425,4425,4425,4425,0
20230801,165600,43470530,4425,4425,4425,4425,0
20230801,165500,43470530,4425,4425,4425,4425,0
20230801,165400,43470530,4425,4425,4425,4425,0
20230801,165300,43470530,4425,4425,4425,4425,0
20230801,165200,43470530,4425,4425,4425,4425,0
20230801,165100,43470530,4425,4425,4425,4425,0
20230801,165000,43470530,4425,4425,4425,4425,0
20230801,164900,43470530,4425,4425,4425,4425,0
20230801,164800,43470530,4425,4425,4425,4425,0
20230801,164700,43470530,4425,4425,4425,4425,0
20230801,164600,43470530,4425,4425,4425,4425,0
20230801,164500,43470530,4425,4425,4425,4425,0
20230801,164400,43470530,4425,4425,4425,4425,0
20230801,164300,43470530,4425,4425,4425,4425,0
20230801,164200,43470530,4425,4425,4425,4425,0
20230801,164100,43470530,4425,4425,4425,4425,0
20230801,164000,43470530,4425,4425,4425,4425,190
20230801,163900,43470530,4425,4425,4425,4425,0
20230801,163800,43470530,4425,4425,4425,4425,0
20230801,163700,43470530,4425,4425,4425,4425,0
20230801,163600,43470530,4425,4425,4425,4425,0
20230801,163500,43470530,4425,4425,4425,4425,0
20230801,163400,43470530,4425,4425,4425,4425,0
20230801,163300,43470530,4425,4425,4425,4425,0
20230801,163200,43470530,4425,4425,4425,4425,0
20230801,163100,43470530,4425,4425,4425,4425,0
20230801,163000,43470530,4425,4425,4425,4425,0
20230801,162900,43470530,4425,4425,4425,4425,0
20230801,162800,43470530,4425,4425,4425,4425,0
20230801,162700,43470530,4425,4425,4425,4425,0
20230801,162600,43470530,4425,4425,4425,4425,0
20230801,162500,43470530,4425,4425,4425,4425,0
20230801,162400,43470530,4425,4425,4425,4425,0
20230801,162300,43470530,4425,4425,4425,4425,0
20230801,162200,43470530,4425,4425,4425,4425,0
20230801,162100,43470530,4425,4425,4425,4425,0
20230801,162000,43470530,4425,4425,4425,4425,0
20230801,161900,43470530,4425,4425,4425,4425,0
20230801,161800,43470530,4425,4425,4425,4425,0
20230801,161700,43470530,4425,4425,4425,4425,0
20230801,161600,43470530,4425,4425,4425,4425,0
20230801,161500,43470530,4425,4425,4425,4425,0
20230801,161400,43470530,4425,4425,4425,4425,0
20230801,161300,43470530,4425,4425,4425,4425,0
20230801,161200,43470530,4425,4425,4425,4425,0
20230801,161100,43470530,4425,4425,4425,4425,0
20230801,161000,43470530,4425,4425,4425,4425,190
20230801,160900,43470530,4425,4425,4425,4425,0
20230801,160800,43470530,4425,4425,4425,4425,0
20230801,160700,43470530,4425,4425,4425,4425,0
20230801,160600,43470530,4425,4425,4425,4425,0
20230801,160500,43470530,4425,4425,4425,4425,0
20230801,160400,43470530,4425,4425,4425,4425,0
20230801,160300,43470530,4425,4425,4425,4425,0
20230801,160200,43470530,4425,4425,4425,4425,0
20230801,160100,43470530,4425,4425,4425,4425,0
20230801,160000,43470530,4425,4425,4425,4425,0
20230801,155900,43470530,4425,4425,4425,4425,0
20230801,155800,43470530,4425,4425,4425,4425,0
20230801,155700,43470530,4425,4425,4425,4425,0
20230801,155600,43470530,4425,4425,4425,4425,0
20230801,155500,43470530,4425,4425,4425,4425,0
20230801,155400,43470530,4425,4425,4425,4425,0
20230801,155300,43470530,4425,4425,4425,4425,0
20230801,155200,43470530,4425,4425,4425,4425,0
20230801,155100,43470530,4425,4425,4425,4425,0
20230801,155000,43470530,4425,4425,4425,4425,0
20230801,154900,43470530,4425,4425,4425,4425,0
20230801,154800,43470530,4425,4425,4425,4425,0
20230801,154700,43470530,4425,4425,4425,4425,0
20230801,154600,43470530,4425,4425,4425,4425,0
20230801,154500,43470530,4425,4425,4425,4425,0
20230801,154400,43470530,4425,4425,4425,4425,0
20230801,154300,43470530,4425,4425,4425,4425,0
20230801,154200,43470530,4425,4425,4425,4425,0
20230801,154100,43470530,4425,4425,4425,4425,0
20230801,154000,43470530,4425,4425,4425,4425,190
20230801,153900,43470530,4425,4425,4425,4425,0
20230801,153800,43470530,4425,4425,4425,4425,0
20230801,153700,43470530,4425,4425,4425,4425,0
20230801,153600,43470530,4425,4425,4425,4425,0
20230801,153500,43470530,4425,4425,4425,4425,0
20230801,153400,43470530,4425,4425,4425,4425,0
20230801,153300,43470530,4425,4425,4425,4425,0
20230801,153200,43470530,4425,4425,4425,4425,0
20230801,153100,43470530,4425,4425,4425,4425,0
20230801,153000,43470530,4425,4425,4425,4425,190
20230801,152900,42629780,4420,4420,4420,4420,0
20230801,152800,42629780,4420,4420,4420,4420,0
20230801,152700,42629780,4420,4420,4420,4420,0
20230801,152600,42629780,4420,4420,4420,4420,0
20230801,152500,42629780,4420,4420,4420,4420,0
20230801,152400,42629780,4420,4420,4420,4420,0
20230801,152300,42629780,4420,4420,4420,4420,0
20230801,152200,42629780,4420,4420,4420,4420,0
20230801,152100,42629780,4420,4420,4420,4420,0
20230801,152000,42629780,4420,4420,4420,4420,0
20230801,151900,42629780,4420,4420,4420,4420,0
20230801,151800,42629780,4420,4420,4420,4420,0
20230801,151700,42629780,4420,4420,4420,4420,0
20230801,151600,42629780,4420,4420,4420,4420,0
20230801,151500,42629780,4420,4420,4420,4420,0
20230801,151400,42629780,4420,4420,4420,4420,67
20230801,151300,42333640,4420,4420,4420,4420,45
20230801,151200,42134740,4430,4430,4430,4430,0
20230801,151100,42134740,4430,4430,4430,4430,0
20230801,151000,42134740,4430,4430,4430,4430,0
20230801,150900,42134740,4430,4430,4430,4430,1
20230801,150800,42130310,4430,4430,4430,4430,0
20230801,150700,42130310,4430,4430,4430,4430,0
20230801,150600,42130310,4430,4430,4430,4430,48
20230801,150500,41917670,4430,4430,4430,4430,2
20230801,150400,41908810,4430,4430,4430,4430,45
20230801,150300,41709460,4430,4430,4430,4430,0
20230801,150200,41709460,4430,4430,4430,4430,0
20230801,150100,41709460,4430,4430,4430,4430,288
20230801,150000,40433620,4430,4430,4430,4430,0
20230801,145900,40433620,4430,4430,4430,4430,379
20230801,145800,38754650,4440,4440,4440,4440,0
20230801,145700,38754650,4440,4440,4440,4440,0
20230801,145600,38754650,4440,4440,4440,4440,0
20230801,145500,38754650,4440,4440,4440,4440,1
20230801,145400,38750210,4435,4435,4435,4435,5
20230801,145300,38728035,4430,4430,4430,4430,45
20230801,145200,38528685,4435,4435,4435,4435,0
20230801,145100,38528685,4435,4435,4435,4435,0
20230801,145000,38528685,4435,4435,4435,4435,0
20230801,144900,38528685,4435,4435,4435,4435,1
20230801,144800,38524250,4435,4435,4435,4435,0
20230801,144700,38524250,4435,4435,4435,4435,0
20230801,144600,38524250,4435,4435,4435,4435,0
20230801,144500,38524250,4435,4430,4435,4430,100
20230801,144400,38080800,4420,4420,4420,4420,45
20230801,144300,37881900,4425,4425,4425,4425,43
20230801,144200,37691625,4420,4420,4420,4420,4
20230801,144100,37673945,4410,4410,4410,4410,0
20230801,144000,37673945,4410,4410,4410,4410,0
20230801,143900,37673945,4410,4410,4410,4410,0
20230801,143800,37673945,4410,4410,4410,4410,0
20230801,143700,37673945,4410,4410,4410,4410,0
20230801,143600,37673945,4410,4410,4410,4410,0
20230801,143500,37673945,4410,4410,4410,4410,0
20230801,143400,37673945,4410,4410,4410,4410,0
20230801,143300,37673945,4410,4410,4410,4410,0
20230801,143200,37673945,4410,4410,4410,4410,0
20230801,143100,37673945,4410,4410,4410,4410,0
20230801,143000,37673945,4410,4410,4410,4410,45
20230801,142900,37475495,4420,4420,4420,4420,1
20230801,142800,37471075,4415,4415,4415,4415,0
20230801,142700,37471075,4415,4415,4415,4415,61
20230801,142600,37201760,4410,4410,4410,4410,0
20230801,142500,37201760,4410,4410,4410,4410,100
20230801,142400,36760760,4410,4410,4410,4410,0
20230801,142300,36760760,4410,4410,4410,4410,0
20230801,142200,36760760,4410,4410,4410,4410,1
20230801,142100,36756350,4410,4410,4410,4410,1
20230801,142000,36751940,4405,4400,4410,4400,101
20230801,141900,36307290,4400,4400,4400,4400,0
20230801,141800,36307290,4400,4400,4400,4400,0
20230801,141700,36307290,4400,4400,4400,4400,0
20230801,141600,36307290,4400,4400,4400,4400,0
20230801,141500,36307290,4400,4385,4400,4385,615
20230801,141400,33610500,4380,4380,4380,4380,45
20230801,141300,33413400,4385,4385,4385,4385,0
20230801,141200,33413400,4385,4385,4385,4385,0
20230801,141100,33413400,4385,4385,4385,4385,0
20230801,141000,33413400,4385,4385,4385,4385,0
20230801,140900,33413400,4385,4385,4385,4385,0
20230801,140800,33413400,4385,4385,4385,4385,0
20230801,140700,33413400,4385,4385,4385,4385,0
20230801,140600,33413400,4385,4385,4385,4385,1
20230801,140500,33409015,4380,4385,4385,4380,693
20230801,140400,30370220,4395,4395,4395,4395,0
20230801,140300,30370220,4395,4395,4395,4395,31
20230801,140200,30233975,4385,4385,4385,4385,39
20230801,140100,30062960,4385,4385,4385,4385,0
20230801,140000,30062960,4385,4385,4385,4385,0
20230801,135900,30062960,4385,4385,4385,4385,62
20230801,135800,29791090,4385,4385,4385,4385,0
20230801,135700,29791090,4385,4385,4385,4385,45
20230801,135600,29593765,4385,4385,4385,4385,0
20230801,135500,29593765,4385,4385,4385,4385,2
20230801,135400,29584995,4385,4385,4385,4385,159
20230801,135300,28887780,4385,4385,4385,4385,0
20230801,135200,28887780,4385,4385,4385,4385,0
20230801,135100,28887780,4385,4385,4385,4385,0
20230801,135000,28887780,4385,4390,4390,4385,101
20230801,134900,28444890,4390,4390,4390,4390,0
20230801,134800,28444890,4390,4390,4390,4390,0
20230801,134700,28444890,4390,4390,4390,4390,0
20230801,134600,28444890,4390,4390,4390,4390,0
20230801,134500,28444890,4390,4390,4390,4390,70
20230801,134400,28137590,4390,4390,4390,4390,0
20230801,134300,28137590,4390,4390,4390,4390,1
20230801,134200,28133200,4390,4390,4390,4390,17
20230801,134100,28058570,4390,4390,4390,4390,17
20230801,134000,27983940,4390,4390,4395,4390,462
20230801,133900,25953760,4390,4390,4390,4390,0
20230801,133800,25953760,4390,4390,4390,4390,0
20230801,133700,25953760,4390,4390,4390,4390,0
20230801,133600,25953760,4390,4390,4390,4390,0
20230801,133500,25953760,4390,4390,4390,4390,0
20230801,133400,25953760,4390,4390,4390,4390,0
20230801,133300,25953760,4390,4390,4390,4390,0
20230801,133200,25953760,4390,4390,4390,4390,0
20230801,133100,25953760,4390,4390,4390,4390,0
20230801,133000,25953760,4390,4390,4390,4390,6
20230801,132900,25927420,4390,4390,4390,4390,0
20230801,132800,25927420,4390,4390,4390,4390,0
20230801,132700,25927420,4390,4390,4390,4390,3
20230801,132600,25914250,4390,4390,4390,4390,3
20230801,132500,25901080,4390,4395,4395,4390,103
20230801,132400,25448865,4395,4395,4395,4395,1
20230801,132300,25444470,4390,4390,4390,4390,0
20230801,132200,25444470,4390,4390,4390,4390,1
20230801,132100,25440080,4390,4390,4390,4390,1
20230801,132000,25435690,4390,4390,4390,4390,46
20230801,131900,25233750,4390,4390,4390,4390,0
20230801,131800,25233750,4390,4390,4390,4390,0
20230801,131700,25233750,4390,4390,4390,4390,7
20230801,131600,25203020,4390,4390,4390,4390,0
20230801,131500,25203020,4390,4390,4390,4390,0
20230801,131400,25203020,4390,4390,4390,4390,0
20230801,131300,25203020,4390,4390,4390,4390,0
20230801,131200,25203020,4390,4390,4390,4390,0
20230801,131100,25203020,4390,4390,4390,4390,2
20230801,131000,25194240,4390,4390,4390,4390,2
20230801,130900,25185460,4390,4390,4390,4390,58
20230801,130800,24930840,4390,4390,4390,4390,0
20230801,130700,24930840,4390,4390,4390,4390,0
20230801,130600,24930840,4390,4390,4390,4390,0
20230801,130500,24930840,4390,4390,4390,4390,0
20230801,130400,24930840,4390,4390,4390,4390,0
20230801,130300,24930840,4390,4390,4390,4390,0
20230801,130200,24930840,4390,4390,4390,4390,0
20230801,130100,24930840,4390,4390,4390,4390,0
20230801,130000,24930840,4390,4390,4390,4390,0
20230801,125900,24930840,4390,4390,4390,4390,45
20230801,125800,24733290,4390,4390,4390,4390,0
20230801,125700,24733290,4390,4390,4390,4390,0
20230801,125600,24733290,4390,4390,4390,4390,0
20230801,125500,24733290,4390,4390,4390,4390,0
20230801,125400,24733290,4390,4390,4390,4390,0
20230801,125300,24733290,4390,4390,4390,4390,0
20230801,125200,24733290,4390,4390,4390,4390,0
20230801,125100,24733290,4390,4390,4390,4390,0
20230801,125000,24733290,4390,4390,4390,4390,0
20230801,124900,24733290,4390,4390,4390,4390,0
20230801,124800,24733290,4390,4390,4390,4390,0
20230801,124700,24733290,4390,4390,4390,4390,0
20230801,124600,24733290,4390,4390,4390,4390,0
20230801,124500,24733290,4390,4390,4390,4390,0
20230801,124400,24733290,4390,4390,4390,4390,0
20230801,124300,24733290,4390,4390,4390,4390,0
20230801,124200,24733290,4390,4390,4390,4390,0
20230801,124100,24733290,4390,4390,4390,4390,0
20230801,124000,24733290,4390,4390,4390,4390,1
20230801,123900,24728900,4390,4395,4395,4390,45
20230801,123800,24531235,4395,4395,4395,4395,0
20230801,123700,24531235,4395,4395,4395,4395,0
20230801,123600,24531235,4395,4395,4395,4395,0
20230801,123500,24531235,4395,4395,4395,4395,0
20230801,123400,24531235,4395,4395,4395,4395,0
20230801,123300,24531235,4395,4395,4395,4395,0
20230801,123200,24531235,4395,4395,4395,4395,0
20230801,123100,24531235,4395,4395,4395,4395,0
20230801,123000,24531235,4395,4395,4395,4395,0
20230801,122900,24531235,4395,4395,4395,4395,300
20230801,122800,23212735,4405,4405,4405,4405,0
20230801,122700,23212735,4405,4405,4405,4405,0
20230801,122600,23212735,4405,4395,4405,4395,7
20230801,122500,23181960,4395,4395,4395,4395,0
20230801,122400,23181960,4395,4395,4395,4395,0
20230801,122300,23181960,4395,4395,4395,4395,0
20230801,122200,23181960,4395,4395,4395,4395,0
20230801,122100,23181960,4395,4395,4395,4395,0
20230801,122000,23181960,4395,4395,4395,4395,0
20230801,121900,23181960,4395,4395,4395,4395,0
20230801,121800,23181960,4395,4395,4395,4395,0
20230801,121700,23181960,4395,4395,4395,4395,0
20230801,121600,23181960,4395,4395,4395,4395,0
20230801,121500,23181960,4395,4395,4395,4395,0
20230801,121400,23181960,4395,4395,4395,4395,5
20230801,121300,23159985,4395,4395,4395,4395,0
20230801,121200,23159985,4395,4395,4395,4395,0
20230801,121100,23159985,4395,4395,4395,4395,0
20230801,121000,23159985,4395,4395,4395,4395,0
20230801,120900,23159985,4395,4395,4395,4395,45
20230801,120800,22962210,4395,4400,4400,4395,51
20230801,120700,22738060,4400,4400,4400,4400,0
20230801,120600,22738060,4400,4400,4400,4400,1
20230801,120500,22733660,4400,4400,4400,4400,0
20230801,120400,22733660,4400,4400,4400,4400,0
20230801,120300,22733660,4400,4400,4400,4400,0
20230801,120200,22733660,4400,4400,4400,4400,0
20230801,120100,22733660,4400,4400,4400,4400,0
20230801,120000,22733660,4400,4400,4400,4400,3
20230801,115900,22720460,4395,4395,4395,4395,0
20230801,115800,22720460,4395,4395,4395,4395,0
20230801,115700,22720460,4395,4395,4395,4395,0
20230801,115600,22720460,4395,4395,4395,4395,0
20230801,115500,22720460,4395,4395,4395,4395,0
20230801,115400,22720460,4395,4395,4395,4395,0
20230801,115300,22720460,4395,4395,4395,4395,0
20230801,115200,22720460,4395,4395,4395,4395,0
20230801,115100,22720460,4395,4395,4395,4395,0
20230801,115000,22720460,4395,4395,4395,4395,0
20230801,114900,22720460,4395,4395,4395,4395,0
20230801,114800,22720460,4395,4395,4395,4395,0
20230801,114700,22720460,4395,4395,4395,4395,0
20230801,114600,22720460,4395,4395,4395,4395,0
20230801,114500,22720460,4395,4395,4395,4395,0
20230801,114400,22720460,4395,4395,4395,4395,0
20230801,114300,22720460,4395,4395,4395,4395,0
20230801,114200,22720460,4395,4395,4395,4395,0
20230801,114100,22720460,4395,4395,4395,4395,0
20230801,114000,22720460,4395,4395,4395,4395,0
20230801,113900,22720460,4395,4395,4395,4395,0
20230801,113800,22720460,4395,4395,4395,4395,0
20230801,113700,22720460,4395,4395,4395,4395,45
20230801,113600,22522685,4405,4405,4405,4405,0
20230801,113500,22522685,4405,4405,4405,4405,0
20230801,113400,22522685,4405,4405,4405,4405,0
20230801,113300,22522685,4405,4405,4405,4405,0
20230801,113200,22522685,4405,4405,4405,4405,0
20230801,113100,22522685,4405,4405,4405,4405,0
20230801,113000,22522685,4405,4390,4405,4390,10
20230801,112900,22478665,4390,4390,4390,4390,0
20230801,112800,22478665,4390,4390,4390,4390,0
20230801,112700,22478665,4390,4390,4390,4390,0
20230801,112600,22478665,4390,4390,4390,4390,0
20230801,112500,22478665,4390,4390,4390,4390,0
20230801,112400,22478665,4390,4390,4390,4390,0
20230801,112300,22478665,4390,4390,4390,4390,0
20230801,112200,22478665,4390,4390,4390,4390,59
20230801,112100,22219655,4390,4390,4390,4390,0
20230801,112000,22219655,4390,4400,4400,4390,41
20230801,111900,22039265,4400,4400,4400,4400,0
20230801,111800,22039265,4400,4400,4400,4400,0
20230801,111700,22039265,4400,4400,4400,4400,0
20230801,111600,22039265,4400,4400,4400,4400,0
20230801,111500,22039265,4400,4400,4400,4400,0
20230801,111400,22039265,4400,4400,4400,4400,8
20230801,111300,22004065,4400,4400,4400,4400,0
20230801,111200,22004065,4400,4400,4400,4400,0
20230801,111100,22004065,4400,4400,4400,4400,0
20230801,111000,22004065,4400,4400,4400,4400,0
20230801,110900,22004065,4400,4400,4400,4400,1
20230801,110800,21999665,4400,4400,4400,4400,0
20230801,110700,21999665,4400,4400,4400,4400,46
20230801,110600,21797265,4405,4405,4405,4405,0
20230801,110500,21797265,4405,4405,4405,4405,0
20230801,110400,21797265,4405,4405,4405,4400,9
20230801,110300,21757625,4400,4395,4400,4395,5
20230801,110200,21735635,4390,4390,4390,4390,0
20230801,110100,21735635,4390,4390,4390,4390,0
20230801,110000,21735635,4390,4390,4390,4385,142
20230801,105900,21112265,4390,4390,4390,4390,0
20230801,105800,21112265,4390,4390,4390,4390,0
20230801,105700,21112265,4390,4390,4390,4390,0
20230801,105600,21112265,4390,4390,4390,4390,0
20230801,105500,21112265,4390,4390,4390,4390,0
20230801,105400,21112265,4390,4390,4390,4390,0
20230801,105300,21112265,4390,4390,4390,4390,0
20230801,105200,21112265,4390,4390,4390,4390,0
20230801,105100,21112265,4390,4390,4390,4390,1
20230801,105000,21107875,4405,4405,4405,4405,0
20230801,104900,21107875,4405,4405,4405,4405,0
20230801,104800,21107875,4405,4405,4405,4405,0
20230801,104700,21107875,4405,4405,4405,4405,54
20230801,104600,20870005,4405,4405,4405,4405,0
20230801,104500,20870005,4405,4405,4405,4405,56
20230801,104400,20623325,4425,4425,4425,4425,0
20230801,104300,20623325,4425,4425,4425,4425,0
20230801,104200,20623325,4425,4425,4425,4425,0
20230801,104100,20623325,4425,4425,4425,4425,0
20230801,104000,20623325,4425,4425,4425,4425,0
20230801,103900,20623325,4425,4425,4425,4425,1
20230801,103800,20618900,4405,4405,4405,4405,0
20230801,103700,20618900,4405,4415,4415,4405,45
20230801,103600,20420520,4415,4415,4415,4415,0
20230801,103500,20420520,4415,4415,4415,4415,0
20230801,103400,20420520,4415,4415,4415,4415,2
20230801,103300,20411690,4430,4430,4430,4430,0
20230801,103200,20411690,4430,4430,4430,4430,0
20230801,103100,20411690,4430,4425,4430,4425,115
20230801,103000,19902495,4430,4430,4430,4430,0
20230801,102900,19902495,4430,4430,4430,4430,0
20230801,102800,19902495,4430,4430,4430,4430,1
20230801,102700,19898065,4415,4415,4415,4415,2
20230801,102600,19889235,4415,4415,4415,4415,0
20230801,102500,19889235,4415,4380,4435,4380,79
20230801,102400,19541130,4380,4380,4380,4380,1
20230801,102300,19536750,4380,4380,4380,4380,30
20230801,102200,19405350,4380,4370,4380,4370,22
20230801,102100,19309075,4370,4350,4370,4350,13
20230801,102000,19252495,4355,4345,4355,4345,398
20230801,101900,17523175,4345,4345,4345,4345,28
20230801,101800,17401515,4340,4340,4340,4340,379
20230801,101700,15756655,4340,4340,4340,4340,0
20230801,101600,15756655,4340,4340,4340,4340,0
20230801,101500,15756655,4340,4340,4340,4340,1
20230801,101400,15752315,4335,4335,4335,4335,243
20230801,101300,14698910,4340,4340,4340,4340,0
20230801,101200,14698910,4340,4340,4340,4340,0
20230801,101100,14698910,4340,4340,4340,4340,10
20230801,101000,14655510,4335,4335,4335,4335,229
20230801,100900,13662795,4335,4335,4335,4335,0
20230801,100800,13662795,4335,4335,4335,4335,1
20230801,100700,13658460,4330,4330,4330,4330,0
20230801,100600,13658460,4330,4320,4330,4315,85
20230801,100500,13290950,4330,4330,4330,4330,1
20230801,100400,13286620,4330,4330,4330,4330,207
20230801,100300,12390310,4330,4330,4330,4330,3
20230801,100200,12377320,4330,4330,4330,4330,0
20230801,100100,12377320,4330,4330,4330,4330,0
20230801,100000,12377320,4330,4330,4330,4330,0
20230801,095900,12377320,4330,4330,4330,4330,0
20230801,095800,12377320,4330,4330,4330,4330,50
20230801,095700,12160820,4330,4330,4330,4330,0
20230801,095600,12160820,4330,4330,4330,4330,1
20230801,095500,12156490,4315,4315,4315,4315,0
20230801,095400,12156490,4315,4320,4320,4315,46
20230801,095300,11957975,4330,4330,4330,4330,0
20230801,095200,11957975,4330,4330,4330,4330,0
20230801,095100,11957975,4330,4330,4330,4330,0
20230801,095000,11957975,4330,4330,4330,4330,0
20230801,094900,11957975,4330,4330,4330,4330,0
20230801,094800,11957975,4330,4330,4330,4330,0
20230801,094700,11957975,4330,4330,4330,4330,1
20230801,094600,11953645,4315,4315,4315,4315,0
20230801,094500,11953645,4315,4315,4315,4315,0
20230801,094400,11953645,4315,4320,4320,4315,46
20230801,094300,11754960,4320,4320,4320,4320,0
20230801,094200,11754960,4320,4320,4320,4320,11
20230801,094100,11707440,4315,4315,4315,4315,0
20230801,094000,11707440,4315,4315,4315,4315,150
20230801,093900,11060190,4315,4315,4315,4315,1
20230801,093800,11055875,4330,4315,4330,4315,67
20230801,093700,10766710,4315,4315,4315,4315,57
20230801,093600,10520755,4315,4315,4315,4315,579
20230801,093500,8022370,4315,4320,4320,4315,126
20230801,093400,7478555,4315,4340,4340,4315,452
20230801,093300,5522370,4345,4345,4345,4345,0
20230801,093200,5522370,4345,4345,4345,4345,11
20230801,093100,5474575,4345,4345,4345,4345,2
20230801,093000,5465885,4340,4340,4340,4340,0
20230801,092900,5465885,4340,4340,4340,4340,0
20230801,092800,5465885,4340,4340,4340,4340,4
20230801,092700,5448525,4340,4340,4340,4340,0
20230801,092600,5448525,4340,4340,4340,4340,0
20230801,092500,5448525,4340,4340,4340,4340,0
20230801,092400,5448525,4340,4340,4340,4340,0
20230801,092300,5448525,4340,4340,4340,4340,47
20230801,092200,5244545,4345,4345,4345,4345,0
20230801,092100,5244545,4345,4345,4345,4345,55
20230801,092000,5005570,4345,4345,4345,4345,0
20230801,091900,5005570,4345,4340,4345,4340,2
20230801,091800,4996885,4340,4340,4340,4340,0
20230801,091700,4996885,4340,4340,4340,4340,0
20230801,091600,4996885,4340,4340,4340,4340,12
20230801,091500,4944805,4330,4330,4330,4330,0
20230801,091400,4944805,4330,4330,4330,4330,0
20230801,091300,4944805,4330,4330,4330,4330,46
20230801,091200,4745625,4330,4330,4330,4330,300
20230801,091100,3446625,4340,4340,4340,4340,4
20230801,091000,3429265,4340,4330,4340,4330,381
20230801,090900,1779525,4330,4330,4330,4330,0
20230801,090800,1779525,4330,4330,4330,4330,224
20230801,090700,809605,4325,4325,4325,4325,0
20230801,090600,809605,4325,4325,4325,4325,0
20230801,090500,809605,4325,4325,4325,4325,112
20230801,090400,325205,4325,4335,4335,4325,39
20230801,090300,156420,4345,4345,4345,4345,0
20230801,090200,156420,4345,4345,4345,4345,0
20230801,090100,156420,4345,4345,4345,4345,0
20230801,090000,156420,4345,4345,4345,4345,36