KissMeData/016450/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185700,60905630,4510,4510,4510,4510,234
20230801,185600,60905630,4510,4510,4510,4510,0
20230801,185500,60905630,4510,4510,4510,4510,0
20230801,185400,60905630,4510,4510,4510,4510,0
20230801,185300,60905630,4510,4510,4510,4510,0
20230801,185200,60905630,4510,4510,4510,4510,0
20230801,185100,60905630,4510,4510,4510,4510,0
20230801,185000,60905630,4510,4510,4510,4510,0
20230801,184900,60905630,4510,4510,4510,4510,0
20230801,184800,60905630,4510,4510,4510,4510,0
20230801,184700,60905630,4510,4510,4510,4510,0
20230801,184600,60905630,4510,4510,4510,4510,0
20230801,184500,60905630,4510,4510,4510,4510,0
20230801,184400,60905630,4510,4510,4510,4510,0
20230801,184300,60905630,4510,4510,4510,4510,0
20230801,184200,60905630,4510,4510,4510,4510,0
20230801,184100,60905630,4510,4510,4510,4510,0
20230801,184000,60905630,4510,4510,4510,4510,0
20230801,183900,60905630,4510,4510,4510,4510,0
20230801,183800,60905630,4510,4510,4510,4510,0
20230801,183700,60905630,4510,4510,4510,4510,0
20230801,183600,60905630,4510,4510,4510,4510,0
20230801,183500,60905630,4510,4510,4510,4510,0
20230801,183400,60905630,4510,4510,4510,4510,0
20230801,183300,60905630,4510,4510,4510,4510,0
20230801,183200,60905630,4510,4510,4510,4510,0
20230801,183100,60905630,4510,4510,4510,4510,0
20230801,183000,60905630,4510,4510,4510,4510,0
20230801,182900,60905630,4510,4510,4510,4510,0
20230801,182800,60905630,4510,4510,4510,4510,0
20230801,182700,60905630,4510,4510,4510,4510,234
20230801,182600,60905630,4510,4510,4510,4510,0
20230801,182500,60905630,4510,4510,4510,4510,0
20230801,182400,60905630,4510,4510,4510,4510,0
20230801,182300,60905630,4510,4510,4510,4510,0
20230801,182200,60905630,4510,4510,4510,4510,0
20230801,182100,60905630,4510,4510,4510,4510,0
20230801,182000,60905630,4510,4510,4510,4510,0
20230801,181900,60905630,4510,4510,4510,4510,0
20230801,181800,60905630,4510,4510,4510,4510,0
20230801,181700,60905630,4510,4510,4510,4510,0
20230801,181600,60905630,4510,4510,4510,4510,0
20230801,181500,60905630,4510,4510,4510,4510,0
20230801,181400,60905630,4510,4510,4510,4510,0
20230801,181300,60905630,4510,4510,4510,4510,0
20230801,181200,60905630,4510,4510,4510,4510,0
20230801,181100,60905630,4510,4510,4510,4510,0
20230801,181000,60905630,4510,4510,4510,4510,0
20230801,180900,60905630,4510,4510,4510,4510,0
20230801,180800,60905630,4510,4510,4510,4510,0
20230801,180700,60905630,4510,4510,4510,4510,0
20230801,180600,60905630,4510,4510,4510,4510,0
20230801,180500,60905630,4510,4510,4510,4510,0
20230801,180400,60905630,4510,4510,4510,4510,0
20230801,180300,60905630,4510,4510,4510,4510,0
20230801,180200,60905630,4510,4510,4510,4510,0
20230801,180100,60905630,4510,4510,4510,4510,0
20230801,180000,60905630,4510,4510,4510,4510,0
20230801,175900,60905630,4510,4510,4510,4510,0
20230801,175800,60905630,4510,4510,4510,4510,0
20230801,175700,60905630,4510,4510,4510,4510,234
20230801,175600,60905630,4510,4510,4510,4510,0
20230801,175500,60905630,4510,4510,4510,4510,0
20230801,175400,60905630,4510,4510,4510,4510,0
20230801,175300,60905630,4510,4510,4510,4510,0
20230801,175200,60905630,4510,4510,4510,4510,0
20230801,175100,60905630,4510,4510,4510,4510,0
20230801,175000,60905630,4510,4510,4510,4510,0
20230801,174900,60905630,4510,4510,4510,4510,0
20230801,174800,60905630,4510,4510,4510,4510,0
20230801,174700,60905630,4510,4510,4510,4510,0
20230801,174600,60905630,4510,4510,4510,4510,0
20230801,174500,60905630,4510,4510,4510,4510,0
20230801,174400,60905630,4510,4510,4510,4510,0
20230801,174300,60905630,4510,4510,4510,4510,0
20230801,174200,60905630,4510,4510,4510,4510,0
20230801,174100,60905630,4510,4510,4510,4510,0
20230801,174000,60905630,4510,4510,4510,4510,0
20230801,173900,60905630,4510,4510,4510,4510,0
20230801,173800,60905630,4510,4510,4510,4510,0
20230801,173700,60905630,4510,4510,4510,4510,0
20230801,173600,60905630,4510,4510,4510,4510,0
20230801,173500,60905630,4510,4510,4510,4510,0
20230801,173400,60905630,4510,4510,4510,4510,0
20230801,173300,60905630,4510,4510,4510,4510,0
20230801,173200,60905630,4510,4510,4510,4510,0
20230801,173100,60905630,4510,4510,4510,4510,0
20230801,173000,60905630,4510,4510,4510,4510,0
20230801,172900,60905630,4510,4510,4510,4510,0
20230801,172800,60905630,4510,4510,4510,4510,0
20230801,172700,60905630,4510,4510,4510,4510,234
20230801,172600,60905630,4510,4510,4510,4510,0
20230801,172500,60905630,4510,4510,4510,4510,0
20230801,172400,60905630,4510,4510,4510,4510,0
20230801,172300,60905630,4510,4510,4510,4510,0
20230801,172200,60905630,4510,4510,4510,4510,0
20230801,172100,60905630,4510,4510,4510,4510,0
20230801,172000,60905630,4510,4510,4510,4510,0
20230801,171900,60905630,4510,4510,4510,4510,0
20230801,171800,60905630,4510,4510,4510,4510,0
20230801,171700,60905630,4510,4510,4510,4510,0
20230801,171600,60905630,4510,4510,4510,4510,0
20230801,171500,60905630,4510,4510,4510,4510,0
20230801,171400,60905630,4510,4510,4510,4510,0
20230801,171300,60905630,4510,4510,4510,4510,0
20230801,171200,60905630,4510,4510,4510,4510,0
20230801,171100,60905630,4510,4510,4510,4510,0
20230801,171000,60905630,4510,4510,4510,4510,0
20230801,170900,60905630,4510,4510,4510,4510,0
20230801,170800,60905630,4510,4510,4510,4510,0
20230801,170700,60905630,4510,4510,4510,4510,0
20230801,170600,60905630,4510,4510,4510,4510,0
20230801,170500,60905630,4510,4510,4510,4510,0
20230801,170400,60905630,4510,4510,4510,4510,0
20230801,170300,60905630,4510,4510,4510,4510,0
20230801,170200,60905630,4510,4510,4510,4510,0
20230801,170100,60905630,4510,4510,4510,4510,0
20230801,170000,60905630,4510,4510,4510,4510,0
20230801,165900,60905630,4510,4510,4510,4510,0
20230801,165800,60905630,4510,4510,4510,4510,0
20230801,165700,60905630,4510,4510,4510,4510,234
20230801,165600,60905630,4510,4510,4510,4510,0
20230801,165500,60905630,4510,4510,4510,4510,0
20230801,165400,60905630,4510,4510,4510,4510,0
20230801,165300,60905630,4510,4510,4510,4510,0
20230801,165200,60905630,4510,4510,4510,4510,0
20230801,165100,60905630,4510,4510,4510,4510,0
20230801,165000,60905630,4510,4510,4510,4510,0
20230801,164900,60905630,4510,4510,4510,4510,0
20230801,164800,60905630,4510,4510,4510,4510,0
20230801,164700,60905630,4510,4510,4510,4510,0
20230801,164600,60905630,4510,4510,4510,4510,0
20230801,164500,60905630,4510,4510,4510,4510,0
20230801,164400,60905630,4510,4510,4510,4510,0
20230801,164300,60905630,4510,4510,4510,4510,0
20230801,164200,60905630,4510,4510,4510,4510,0
20230801,164100,60905630,4510,4510,4510,4510,0
20230801,164000,60905630,4510,4510,4510,4510,0
20230801,163900,60905630,4510,4510,4510,4510,0
20230801,163800,60905630,4510,4510,4510,4510,0
20230801,163700,60905630,4510,4510,4510,4510,0
20230801,163600,60905630,4510,4510,4510,4510,0
20230801,163500,60905630,4510,4510,4510,4510,0
20230801,163400,60905630,4510,4510,4510,4510,0
20230801,163300,60905630,4510,4510,4510,4510,0
20230801,163200,60905630,4510,4510,4510,4510,0
20230801,163100,60905630,4510,4510,4510,4510,0
20230801,163000,60905630,4510,4510,4510,4510,0
20230801,162900,60905630,4510,4510,4510,4510,0
20230801,162800,60905630,4510,4510,4510,4510,0
20230801,162700,60905630,4510,4510,4510,4510,234
20230801,162600,60905630,4510,4510,4510,4510,0
20230801,162500,60905630,4510,4510,4510,4510,0
20230801,162400,60905630,4510,4510,4510,4510,0
20230801,162300,60905630,4510,4510,4510,4510,0
20230801,162200,60905630,4510,4510,4510,4510,0
20230801,162100,60905630,4510,4510,4510,4510,0
20230801,162000,60905630,4510,4510,4510,4510,0
20230801,161900,60905630,4510,4510,4510,4510,0
20230801,161800,60905630,4510,4510,4510,4510,0
20230801,161700,60905630,4510,4510,4510,4510,0
20230801,161600,60905630,4510,4510,4510,4510,0
20230801,161500,60905630,4510,4510,4510,4510,0
20230801,161400,60905630,4510,4510,4510,4510,0
20230801,161300,60905630,4510,4510,4510,4510,0
20230801,161200,60905630,4510,4510,4510,4510,0
20230801,161100,60905630,4510,4510,4510,4510,0
20230801,161000,60905630,4510,4510,4510,4510,0
20230801,160900,60905630,4510,4510,4510,4510,0
20230801,160800,60905630,4510,4510,4510,4510,0
20230801,160700,60905630,4510,4510,4510,4510,0
20230801,160600,60905630,4510,4510,4510,4510,0
20230801,160500,60905630,4510,4510,4510,4510,0
20230801,160400,60905630,4510,4510,4510,4510,0
20230801,160300,60905630,4510,4510,4510,4510,0
20230801,160200,60905630,4510,4510,4510,4510,0
20230801,160100,60905630,4510,4510,4510,4510,0
20230801,160000,60905630,4510,4510,4510,4510,0
20230801,155900,60905630,4510,4510,4510,4510,0
20230801,155800,60905630,4510,4510,4510,4510,0
20230801,155700,60905630,4510,4510,4510,4510,234
20230801,155600,60905630,4510,4510,4510,4510,0
20230801,155500,60905630,4510,4510,4510,4510,0
20230801,155400,60905630,4510,4510,4510,4510,0
20230801,155300,60905630,4510,4510,4510,4510,0
20230801,155200,60905630,4510,4510,4510,4510,0
20230801,155100,60905630,4510,4510,4510,4510,0
20230801,155000,60905630,4510,4510,4510,4510,0
20230801,154900,60905630,4510,4510,4510,4510,0
20230801,154800,60905630,4510,4510,4510,4510,0
20230801,154700,60905630,4510,4510,4510,4510,0
20230801,154600,60905630,4510,4510,4510,4510,0
20230801,154500,60905630,4510,4510,4510,4510,0
20230801,154400,60905630,4510,4510,4510,4510,0
20230801,154300,60905630,4510,4510,4510,4510,0
20230801,154200,60905630,4510,4510,4510,4510,0
20230801,154100,60905630,4510,4510,4510,4510,0
20230801,154000,60905630,4510,4510,4510,4510,0
20230801,153900,60905630,4510,4510,4510,4510,0
20230801,153800,60905630,4510,4510,4510,4510,0
20230801,153700,60905630,4510,4510,4510,4510,0
20230801,153600,60905630,4510,4510,4510,4510,0
20230801,153500,60905630,4510,4510,4510,4510,0
20230801,153400,60905630,4510,4510,4510,4510,0
20230801,153300,60905630,4510,4510,4510,4510,0
20230801,153200,60905630,4510,4510,4510,4510,0
20230801,153100,60905630,4510,4510,4510,4510,0
20230801,153000,60905630,4510,4510,4510,4510,234
20230801,152900,59850290,4510,4510,4510,4510,0
20230801,152800,59850290,4510,4510,4510,4510,0
20230801,152700,59850290,4510,4510,4510,4510,0
20230801,152600,59850290,4510,4510,4510,4510,0
20230801,152500,59850290,4510,4510,4510,4510,0
20230801,152400,59850290,4510,4510,4510,4510,0
20230801,152300,59850290,4510,4510,4510,4510,0
20230801,152200,59850290,4510,4510,4510,4510,0
20230801,152100,59850290,4510,4510,4510,4510,0
20230801,152000,59850290,4510,4510,4510,4510,0
20230801,151900,59850290,4510,4510,4510,4510,0
20230801,151800,59850290,4510,4510,4510,4510,0
20230801,151700,59850290,4510,4510,4510,4510,300
20230801,151600,58497290,4510,4510,4510,4510,5
20230801,151500,58474740,4510,4510,4510,4510,3
20230801,151400,58461210,4510,4510,4510,4510,2
20230801,151300,58452190,4510,4510,4510,4510,3
20230801,151200,58438660,4490,4510,4510,4490,5
20230801,151100,58416150,4510,4510,4510,4510,2
20230801,151000,58407130,4515,4515,4515,4515,3
20230801,150900,58393585,4515,4515,4515,4515,3
20230801,150800,58380040,4515,4515,4515,4515,0
20230801,150700,58380040,4515,4515,4515,4515,2
20230801,150600,58371010,4515,4515,4515,4515,3
20230801,150500,58357465,4515,4515,4515,4515,3
20230801,150400,58343920,4515,4515,4515,4515,2
20230801,150300,58334890,4510,4510,4510,4510,3
20230801,150200,58321360,4515,4515,4515,4515,3
20230801,150100,58307815,4515,4490,4515,4490,3
20230801,150000,58294295,4510,4510,4510,4510,3
20230801,145900,58280765,4515,4500,4515,4500,5
20230801,145800,58258220,4500,4500,4500,4500,25
20230801,145700,58145720,4500,4500,4500,4500,1
20230801,145600,58141220,4500,4500,4500,4500,3
20230801,145500,58127720,4500,4500,4500,4500,5
20230801,145400,58105220,4500,4500,4500,4500,0
20230801,145300,58105220,4500,4500,4500,4500,0
20230801,145200,58105220,4500,4500,4500,4500,0
20230801,145100,58105220,4500,4500,4500,4500,0
20230801,145000,58105220,4500,4500,4500,4500,0
20230801,144900,58105220,4500,4500,4500,4500,0
20230801,144800,58105220,4500,4500,4500,4500,0
20230801,144700,58105220,4500,4500,4500,4500,0
20230801,144600,58105220,4500,4500,4500,4500,0
20230801,144500,58105220,4500,4500,4500,4500,0
20230801,144400,58105220,4500,4500,4500,4500,0
20230801,144300,58105220,4500,4500,4500,4500,0
20230801,144200,58105220,4500,4500,4500,4500,0
20230801,144100,58105220,4500,4500,4500,4500,6
20230801,144000,58078220,4495,4495,4495,4495,0
20230801,143900,58078220,4495,4495,4495,4495,0
20230801,143800,58078220,4495,4495,4495,4495,0
20230801,143700,58078220,4495,4495,4495,4495,228
20230801,143600,57053360,4485,4485,4485,4485,0
20230801,143500,57053360,4485,4485,4485,4485,0
20230801,143400,57053360,4485,4485,4485,4485,0
20230801,143300,57053360,4485,4485,4485,4485,0
20230801,143200,57053360,4485,4485,4485,4485,0
20230801,143100,57053360,4485,4485,4485,4485,0
20230801,143000,57053360,4485,4485,4485,4485,0
20230801,142900,57053360,4485,4485,4485,4485,0
20230801,142800,57053360,4485,4485,4485,4485,0
20230801,142700,57053360,4485,4485,4485,4485,0
20230801,142600,57053360,4485,4485,4485,4485,0
20230801,142500,57053360,4485,4485,4485,4485,0
20230801,142400,57053360,4485,4485,4485,4485,0
20230801,142300,57053360,4485,4485,4485,4485,0
20230801,142200,57053360,4485,4485,4485,4485,0
20230801,142100,57053360,4485,4485,4485,4485,0
20230801,142000,57053360,4485,4485,4485,4485,0
20230801,141900,57053360,4485,4485,4485,4485,0
20230801,141800,57053360,4485,4485,4485,4485,0
20230801,141700,57053360,4485,4485,4485,4485,0
20230801,141600,57053360,4485,4485,4485,4485,0
20230801,141500,57053360,4485,4485,4485,4485,190
20230801,141400,56201210,4485,4485,4485,4485,12
20230801,141300,56147390,4485,4485,4485,4485,1
20230801,141200,56142905,4485,4485,4485,4485,0
20230801,141100,56142905,4485,4485,4485,4485,0
20230801,141000,56142905,4485,4485,4485,4485,0
20230801,140900,56142905,4485,4485,4485,4485,0
20230801,140800,56142905,4485,4485,4485,4485,0
20230801,140700,56142905,4485,4485,4485,4485,0
20230801,140600,56142905,4485,4485,4485,4485,0
20230801,140500,56142905,4485,4485,4485,4485,2
20230801,140400,56133935,4495,4495,4495,4495,0
20230801,140300,56133935,4495,4495,4495,4495,0
20230801,140200,56133935,4495,4495,4495,4495,0
20230801,140100,56133935,4495,4495,4495,4495,0
20230801,140000,56133935,4495,4495,4495,4495,0
20230801,135900,56133935,4495,4490,4495,4490,733
20230801,135800,52839245,4490,4485,4490,4485,310
20230801,135700,51447395,4490,4475,4490,4475,136
20230801,135600,50836980,4475,4475,4475,4475,0
20230801,135500,50836980,4475,4475,4475,4475,0
20230801,135400,50836980,4475,4475,4475,4475,0
20230801,135300,50836980,4475,4475,4475,4475,283
20230801,135200,49570555,4475,4475,4475,4475,0
20230801,135100,49570555,4475,4475,4475,4475,0
20230801,135000,49570555,4475,4475,4475,4475,0
20230801,134900,49570555,4475,4475,4475,4475,0
20230801,134800,49570555,4475,4475,4475,4475,0
20230801,134700,49570555,4475,4475,4475,4475,0
20230801,134600,49570555,4475,4475,4475,4475,302
20230801,134500,48219105,4480,4480,4480,4480,1
20230801,134400,48214625,4485,4485,4485,4485,1
20230801,134300,48210140,4485,4485,4485,4485,0
20230801,134200,48210140,4485,4485,4485,4485,100
20230801,134100,47761640,4490,4490,4490,4490,0
20230801,134000,47761640,4490,4490,4495,4490,242
20230801,133900,46674060,4500,4500,4500,4500,200
20230801,133800,45774060,4490,4490,4490,4490,0
20230801,133700,45774060,4490,4490,4490,4490,0
20230801,133600,45774060,4490,4490,4490,4490,0
20230801,133500,45774060,4490,4490,4490,4490,58
20230801,133400,45513640,4490,4490,4490,4490,1
20230801,133300,45509150,4490,4490,4490,4490,0
20230801,133200,45509150,4490,4490,4490,4490,0
20230801,133100,45509150,4490,4495,4495,4490,370
20230801,133000,43847205,4500,4500,4500,4500,7
20230801,132900,43815705,4500,4500,4500,4500,0
20230801,132800,43815705,4500,4500,4500,4500,0
20230801,132700,43815705,4500,4500,4500,4500,0
20230801,132600,43815705,4500,4500,4500,4500,15
20230801,132500,43748205,4490,4490,4490,4490,0
20230801,132400,43748205,4490,4485,4490,4485,29
20230801,132300,43618070,4490,4495,4495,4490,286
20230801,132200,42333270,4500,4500,4500,4500,80
20230801,132100,41973270,4505,4505,4505,4505,0
20230801,132000,41973270,4505,4505,4505,4505,131
20230801,131900,41383115,4505,4510,4510,4505,32
20230801,131800,41238800,4510,4510,4510,4510,0
20230801,131700,41238800,4510,4510,4510,4510,0
20230801,131600,41238800,4510,4510,4510,4510,0
20230801,131500,41238800,4510,4515,4515,4510,996
20230801,131400,36746150,4515,4515,4515,4515,0
20230801,131300,36746150,4515,4515,4525,4515,355
20230801,131200,35141365,4515,4515,4515,4515,0
20230801,131100,35141365,4515,4510,4515,4510,2
20230801,131000,35132340,4510,4515,4515,4510,3
20230801,130900,35118805,4515,4515,4515,4515,50
20230801,130800,34893055,4515,4515,4515,4515,3
20230801,130700,34879510,4510,4510,4510,4510,0
20230801,130600,34879510,4510,4510,4510,4510,900
20230801,130500,30820510,4515,4515,4515,4515,297
20230801,130400,29479555,4515,4515,4515,4515,0
20230801,130300,29479555,4515,4515,4515,4515,150
20230801,130200,28802305,4510,4510,4510,4510,0
20230801,130100,28802305,4510,4505,4510,4505,70
20230801,130000,28486630,4505,4500,4505,4500,67
20230801,125900,28184805,4505,4505,4505,4505,0
20230801,125800,28184805,4505,4505,4505,4505,0
20230801,125700,28184805,4505,4505,4505,4505,0
20230801,125600,28184805,4505,4505,4505,4505,0
20230801,125500,28184805,4505,4505,4505,4505,0
20230801,125400,28184805,4505,4505,4505,4505,0
20230801,125300,28184805,4505,4505,4505,4505,0
20230801,125200,28184805,4505,4505,4505,4505,0
20230801,125100,28184805,4505,4505,4505,4505,0
20230801,125000,28184805,4505,4505,4505,4505,0
20230801,124900,28184805,4505,4505,4505,4505,0
20230801,124800,28184805,4505,4505,4505,4505,0
20230801,124700,28184805,4505,4505,4505,4505,0
20230801,124600,28184805,4505,4505,4505,4505,0
20230801,124500,28184805,4505,4505,4505,4505,0
20230801,124400,28184805,4505,4505,4505,4505,0
20230801,124300,28184805,4505,4505,4505,4505,0
20230801,124200,28184805,4505,4505,4505,4505,0
20230801,124100,28184805,4505,4495,4505,4495,111
20230801,124000,27685160,4495,4495,4495,4495,1
20230801,123900,27680665,4495,4495,4495,4495,0
20230801,123800,27680665,4495,4495,4495,4495,0
20230801,123700,27680665,4495,4495,4495,4495,0
20230801,123600,27680665,4495,4495,4495,4495,0
20230801,123500,27680665,4495,4495,4495,4495,0
20230801,123400,27680665,4495,4495,4495,4495,0
20230801,123300,27680665,4495,4495,4495,4495,0
20230801,123200,27680665,4495,4495,4495,4495,0
20230801,123100,27680665,4495,4495,4495,4495,50
20230801,123000,27455915,4490,4490,4490,4490,0
20230801,122900,27455915,4490,4490,4490,4490,0
20230801,122800,27455915,4490,4495,4495,4490,15
20230801,122700,27388560,4500,4500,4500,4500,0
20230801,122600,27388560,4500,4500,4500,4500,1
20230801,122500,27384060,4500,4500,4500,4500,0
20230801,122400,27384060,4500,4500,4500,4500,0
20230801,122300,27384060,4500,4500,4500,4500,0
20230801,122200,27384060,4500,4500,4500,4500,0
20230801,122100,27384060,4500,4500,4500,4500,0
20230801,122000,27384060,4500,4500,4500,4500,0
20230801,121900,27384060,4500,4500,4500,4500,3
20230801,121800,27370560,4500,4500,4500,4500,0
20230801,121700,27370560,4500,4500,4500,4500,0
20230801,121600,27370560,4500,4500,4500,4500,0
20230801,121500,27370560,4500,4500,4500,4500,0
20230801,121400,27370560,4500,4500,4500,4500,0
20230801,121300,27370560,4500,4500,4500,4500,0
20230801,121200,27370560,4500,4500,4500,4500,0
20230801,121100,27370560,4500,4500,4500,4500,0
20230801,121000,27370560,4500,4500,4500,4500,0
20230801,120900,27370560,4500,4500,4500,4500,225
20230801,120800,26358060,4500,4500,4500,4500,5
20230801,120700,26335560,4500,4500,4500,4500,0
20230801,120600,26335560,4500,4500,4500,4500,36
20230801,120500,26173560,4500,4500,4500,4500,0
20230801,120400,26173560,4500,4495,4500,4495,10
20230801,120300,26128570,4490,4490,4490,4490,1
20230801,120200,26124080,4490,4490,4490,4490,106
20230801,120100,25648140,4490,4490,4490,4490,21
20230801,120000,25553850,4490,4490,4490,4490,1
20230801,115900,25549360,4490,4490,4490,4490,32
20230801,115800,25405680,4490,4490,4490,4490,0
20230801,115700,25405680,4490,4490,4490,4490,801
20230801,115600,21809190,4475,4475,4475,4475,0
20230801,115500,21809190,4475,4475,4475,4475,0
20230801,115400,21809190,4475,4475,4475,4475,13
20230801,115300,21751015,4475,4475,4475,4475,0
20230801,115200,21751015,4475,4475,4475,4475,0
20230801,115100,21751015,4475,4475,4475,4475,0
20230801,115000,21751015,4475,4475,4475,4475,0
20230801,114900,21751015,4475,4475,4475,4475,0
20230801,114800,21751015,4475,4475,4475,4475,0
20230801,114700,21751015,4475,4475,4475,4475,0
20230801,114600,21751015,4475,4475,4475,4475,0
20230801,114500,21751015,4475,4475,4475,4475,0
20230801,114400,21751015,4475,4475,4475,4475,0
20230801,114300,21751015,4475,4475,4475,4475,0
20230801,114200,21751015,4475,4475,4475,4475,1
20230801,114100,21746540,4475,4475,4475,4475,0
20230801,114000,21746540,4475,4475,4475,4475,0
20230801,113900,21746540,4475,4475,4475,4465,22
20230801,113800,21648290,4465,4465,4465,4465,0
20230801,113700,21648290,4465,4465,4465,4465,1
20230801,113600,21643825,4475,4475,4475,4475,54
20230801,113500,21402175,4470,4470,4470,4470,0
20230801,113400,21402175,4470,4470,4470,4470,0
20230801,113300,21402175,4470,4470,4470,4470,0
20230801,113200,21402175,4470,4470,4470,4470,1
20230801,113100,21397705,4470,4470,4470,4470,1
20230801,113000,21393235,4470,4470,4470,4470,0
20230801,112900,21393235,4470,4470,4470,4470,1
20230801,112800,21388765,4470,4470,4470,4470,0
20230801,112700,21388765,4470,4470,4470,4470,246
20230801,112600,20289145,4470,4470,4470,4470,0
20230801,112500,20289145,4470,4470,4470,4470,0
20230801,112400,20289145,4470,4470,4470,4470,0
20230801,112300,20289145,4470,4470,4470,4470,1
20230801,112200,20284675,4465,4465,4465,4465,0
20230801,112100,20284675,4465,4465,4465,4465,100
20230801,112000,19838175,4465,4465,4465,4465,6
20230801,111900,19811385,4470,4470,4470,4470,0
20230801,111800,19811385,4470,4470,4470,4470,0
20230801,111700,19811385,4470,4470,4470,4470,0
20230801,111600,19811385,4470,4470,4470,4470,0
20230801,111500,19811385,4470,4470,4470,4470,0
20230801,111400,19811385,4470,4470,4470,4470,0
20230801,111300,19811385,4470,4475,4475,4470,36
20230801,111200,19650460,4470,4470,4470,4470,5
20230801,111100,19628110,4470,4470,4470,4470,68
20230801,111000,19324150,4475,4475,4475,4475,0
20230801,110900,19324150,4475,4475,4475,4475,1
20230801,110800,19319675,4470,4470,4470,4470,0
20230801,110700,19319675,4470,4470,4470,4470,0
20230801,110600,19319675,4470,4470,4470,4470,0
20230801,110500,19319675,4470,4470,4470,4470,0
20230801,110400,19319675,4470,4470,4470,4470,0
20230801,110300,19319675,4470,4470,4470,4470,0
20230801,110200,19319675,4470,4470,4470,4470,0
20230801,110100,19319675,4470,4470,4470,4470,0
20230801,110000,19319675,4470,4470,4470,4470,0
20230801,105900,19319675,4470,4470,4470,4470,0
20230801,105800,19319675,4470,4470,4470,4470,0
20230801,105700,19319675,4470,4470,4470,4470,0
20230801,105600,19319675,4470,4470,4470,4470,0
20230801,105500,19319675,4470,4470,4470,4470,0
20230801,105400,19319675,4470,4470,4470,4470,0
20230801,105300,19319675,4470,4470,4470,4470,0
20230801,105200,19319675,4470,4470,4470,4470,0
20230801,105100,19319675,4470,4470,4470,4470,0
20230801,105000,19319675,4470,4470,4470,4470,5
20230801,104900,19297325,4480,4480,4480,4480,378
20230801,104800,17603885,4480,4480,4480,4480,0
20230801,104700,17603885,4480,4480,4480,4480,0
20230801,104600,17603885,4480,4480,4480,4480,0
20230801,104500,17603885,4480,4480,4480,4480,13
20230801,104400,17545645,4475,4475,4475,4475,0
20230801,104300,17545645,4475,4475,4475,4475,0
20230801,104200,17545645,4475,4475,4475,4475,0
20230801,104100,17545645,4475,4475,4475,4475,0
20230801,104000,17545645,4475,4475,4475,4475,204
20230801,103900,16632745,4470,4470,4470,4470,0
20230801,103800,16632745,4470,4470,4470,4470,0
20230801,103700,16632745,4470,4470,4470,4470,0
20230801,103600,16632745,4470,4470,4470,4470,0
20230801,103500,16632745,4470,4470,4470,4470,0
20230801,103400,16632745,4470,4470,4470,4470,352
20230801,103300,15059305,4475,4475,4475,4475,0
20230801,103200,15059305,4475,4475,4475,4475,94
20230801,103100,14638655,4475,4475,4475,4475,10
20230801,103000,14593905,4480,4480,4480,4480,0
20230801,102900,14593905,4480,4480,4480,4480,0
20230801,102800,14593905,4480,4480,4480,4480,0
20230801,102700,14593905,4480,4480,4480,4480,0
20230801,102600,14593905,4480,4480,4480,4480,0
20230801,102500,14593905,4480,4480,4480,4480,17
20230801,102400,14517745,4480,4480,4480,4480,0
20230801,102300,14517745,4480,4480,4480,4480,0
20230801,102200,14517745,4480,4480,4480,4480,0
20230801,102100,14517745,4480,4480,4480,4480,5
20230801,102000,14495345,4480,4480,4480,4480,91
20230801,101900,14087665,4490,4490,4490,4490,0
20230801,101800,14087665,4490,4490,4490,4490,0
20230801,101700,14087665,4490,4490,4490,4490,4
20230801,101600,14069705,4490,4490,4490,4490,0
20230801,101500,14069705,4490,4490,4490,4490,0
20230801,101400,14069705,4490,4490,4490,4490,10
20230801,101300,14024805,4480,4480,4480,4480,6
20230801,101200,13997925,4490,4490,4490,4490,0
20230801,101100,13997925,4490,4490,4490,4490,0
20230801,101000,13997925,4490,4490,4490,4490,0
20230801,100900,13997925,4490,4490,4490,4490,50
20230801,100800,13773425,4490,4490,4490,4490,5
20230801,100700,13750975,4490,4495,4495,4490,300
20230801,100600,12403870,4495,4495,4495,4495,59
20230801,100500,12138665,4490,4490,4490,4490,448
20230801,100400,10127145,4490,4490,4490,4490,0
20230801,100300,10127145,4490,4490,4490,4490,0
20230801,100200,10127145,4490,4495,4495,4490,59
20230801,100100,9861985,4495,4495,4495,4495,1
20230801,100000,9857490,4500,4500,4500,4500,62
20230801,095900,9578490,4490,4490,4490,4490,28
20230801,095800,9452770,4490,4505,4510,4490,608
20230801,095700,6720360,4500,4495,4500,4495,28
20230801,095600,6594370,4490,4490,4490,4490,122
20230801,095500,6046590,4490,4490,4490,4490,0
20230801,095400,6046590,4490,4490,4490,4490,0
20230801,095300,6046590,4490,4490,4490,4490,0
20230801,095200,6046590,4490,4490,4490,4490,0
20230801,095100,6046590,4490,4490,4490,4490,0
20230801,095000,6046590,4490,4490,4490,4490,0
20230801,094900,6046590,4490,4490,4490,4490,0
20230801,094800,6046590,4490,4490,4490,4490,0
20230801,094700,6046590,4490,4490,4490,4490,0
20230801,094600,6046590,4490,4490,4490,4490,0
20230801,094500,6046590,4490,4490,4490,4490,0
20230801,094400,6046590,4490,4490,4490,4490,1
20230801,094300,6042100,4490,4490,4490,4490,0
20230801,094200,6042100,4490,4480,4490,4480,101
20230801,094100,5589610,4495,4495,4495,4495,0
20230801,094000,5589610,4495,4495,4495,4495,0
20230801,093900,5589610,4495,4495,4495,4495,2
20230801,093800,5580620,4495,4495,4495,4495,6
20230801,093700,5553650,4480,4480,4480,4480,0
20230801,093600,5553650,4480,4480,4480,4480,0
20230801,093500,5553650,4480,4480,4480,4480,100
20230801,093400,5105650,4480,4480,4480,4480,0
20230801,093300,5105650,4480,4485,4485,4480,105
20230801,093200,4634920,4485,4485,4485,4485,43
20230801,093100,4442065,4495,4495,4495,4495,0
20230801,093000,4442065,4495,4495,4495,4495,0
20230801,092900,4442065,4495,4495,4495,4495,1
20230801,092800,4437570,4500,4500,4500,4500,0
20230801,092700,4437570,4500,4500,4500,4500,0
20230801,092600,4437570,4500,4500,4500,4500,0
20230801,092500,4437570,4500,4500,4500,4500,0
20230801,092400,4437570,4500,4500,4500,4500,0
20230801,092300,4437570,4500,4500,4500,4500,0
20230801,092200,4437570,4500,4500,4500,4500,0
20230801,092100,4437570,4500,4500,4500,4500,0
20230801,092000,4437570,4500,4500,4500,4500,1
20230801,091900,4433070,4510,4510,4510,4510,0
20230801,091800,4433070,4510,4510,4510,4510,0
20230801,091700,4433070,4510,4510,4510,4510,0
20230801,091600,4433070,4510,4510,4510,4510,0
20230801,091500,4433070,4510,4510,4510,4510,0
20230801,091400,4433070,4510,4510,4510,4510,0
20230801,091300,4433070,4510,4510,4510,4510,0
20230801,091200,4433070,4510,4505,4510,4505,10
20230801,091100,4387980,4505,4500,4505,4500,40
20230801,091000,4207785,4515,4440,4520,4440,910
20230801,090900,119475,4425,4425,4425,4425,0
20230801,090800,119475,4425,4425,4425,4425,0
20230801,090700,119475,4425,4425,4425,4425,0
20230801,090600,119475,4425,4425,4425,4425,2
20230801,090500,110625,4425,4425,4425,4425,0
20230801,090400,110625,4425,4425,4425,4425,0
20230801,090300,110625,4425,4425,4425,4425,0
20230801,090200,110625,4425,4425,4425,4425,0
20230801,090100,110625,4425,4425,4425,4425,0
20230801,090000,110625,4425,4425,4425,4425,25