KissMeData/376290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205300,36296220,4040,4040,4040,4040,259
20230801,205200,36296220,4040,4040,4040,4040,0
20230801,205100,36296220,4040,4040,4040,4040,0
20230801,205000,36296220,4040,4040,4040,4040,0
20230801,204900,36296220,4040,4040,4040,4040,0
20230801,204800,36296220,4040,4040,4040,4040,0
20230801,204700,36296220,4040,4040,4040,4040,0
20230801,204600,36296220,4040,4040,4040,4040,0
20230801,204500,36296220,4040,4040,4040,4040,0
20230801,204400,36296220,4040,4040,4040,4040,0
20230801,204300,36296220,4040,4040,4040,4040,0
20230801,204200,36296220,4040,4040,4040,4040,0
20230801,204100,36296220,4040,4040,4040,4040,0
20230801,204000,36296220,4040,4040,4040,4040,0
20230801,203900,36296220,4040,4040,4040,4040,0
20230801,203800,36296220,4040,4040,4040,4040,0
20230801,203700,36296220,4040,4040,4040,4040,0
20230801,203600,36296220,4040,4040,4040,4040,0
20230801,203500,36296220,4040,4040,4040,4040,0
20230801,203400,36296220,4040,4040,4040,4040,0
20230801,203300,36296220,4040,4040,4040,4040,0
20230801,203200,36296220,4040,4040,4040,4040,0
20230801,203100,36296220,4040,4040,4040,4040,0
20230801,203000,36296220,4040,4040,4040,4040,0
20230801,202900,36296220,4040,4040,4040,4040,0
20230801,202800,36296220,4040,4040,4040,4040,0
20230801,202700,36296220,4040,4040,4040,4040,0
20230801,202600,36296220,4040,4040,4040,4040,0
20230801,202500,36296220,4040,4040,4040,4040,0
20230801,202400,36296220,4040,4040,4040,4040,0
20230801,202300,36296220,4040,4040,4040,4040,259
20230801,202200,36296220,4040,4040,4040,4040,0
20230801,202100,36296220,4040,4040,4040,4040,0
20230801,202000,36296220,4040,4040,4040,4040,0
20230801,201900,36296220,4040,4040,4040,4040,0
20230801,201800,36296220,4040,4040,4040,4040,0
20230801,201700,36296220,4040,4040,4040,4040,0
20230801,201600,36296220,4040,4040,4040,4040,0
20230801,201500,36296220,4040,4040,4040,4040,0
20230801,201400,36296220,4040,4040,4040,4040,0
20230801,201300,36296220,4040,4040,4040,4040,0
20230801,201200,36296220,4040,4040,4040,4040,0
20230801,201100,36296220,4040,4040,4040,4040,0
20230801,201000,36296220,4040,4040,4040,4040,0
20230801,200900,36296220,4040,4040,4040,4040,0
20230801,200800,36296220,4040,4040,4040,4040,0
20230801,200700,36296220,4040,4040,4040,4040,0
20230801,200600,36296220,4040,4040,4040,4040,0
20230801,200500,36296220,4040,4040,4040,4040,0
20230801,200400,36296220,4040,4040,4040,4040,0
20230801,200300,36296220,4040,4040,4040,4040,0
20230801,200200,36296220,4040,4040,4040,4040,0
20230801,200100,36296220,4040,4040,4040,4040,0
20230801,200000,36296220,4040,4040,4040,4040,0
20230801,195900,36296220,4040,4040,4040,4040,0
20230801,195800,36296220,4040,4040,4040,4040,0
20230801,195700,36296220,4040,4040,4040,4040,0
20230801,195600,36296220,4040,4040,4040,4040,0
20230801,195500,36296220,4040,4040,4040,4040,0
20230801,195400,36296220,4040,4040,4040,4040,0
20230801,195300,36296220,4040,4040,4040,4040,259
20230801,195200,36296220,4040,4040,4040,4040,0
20230801,195100,36296220,4040,4040,4040,4040,0
20230801,195000,36296220,4040,4040,4040,4040,0
20230801,194900,36296220,4040,4040,4040,4040,0
20230801,194800,36296220,4040,4040,4040,4040,0
20230801,194700,36296220,4040,4040,4040,4040,0
20230801,194600,36296220,4040,4040,4040,4040,0
20230801,194500,36296220,4040,4040,4040,4040,0
20230801,194400,36296220,4040,4040,4040,4040,0
20230801,194300,36296220,4040,4040,4040,4040,0
20230801,194200,36296220,4040,4040,4040,4040,0
20230801,194100,36296220,4040,4040,4040,4040,0
20230801,194000,36296220,4040,4040,4040,4040,0
20230801,193900,36296220,4040,4040,4040,4040,0
20230801,193800,36296220,4040,4040,4040,4040,0
20230801,193700,36296220,4040,4040,4040,4040,0
20230801,193600,36296220,4040,4040,4040,4040,0
20230801,193500,36296220,4040,4040,4040,4040,0
20230801,193400,36296220,4040,4040,4040,4040,0
20230801,193300,36296220,4040,4040,4040,4040,0
20230801,193200,36296220,4040,4040,4040,4040,0
20230801,193100,36296220,4040,4040,4040,4040,0
20230801,193000,36296220,4040,4040,4040,4040,0
20230801,192900,36296220,4040,4040,4040,4040,0
20230801,192800,36296220,4040,4040,4040,4040,0
20230801,192700,36296220,4040,4040,4040,4040,0
20230801,192600,36296220,4040,4040,4040,4040,0
20230801,192500,36296220,4040,4040,4040,4040,0
20230801,192400,36296220,4040,4040,4040,4040,0
20230801,192300,36296220,4040,4040,4040,4040,259
20230801,192200,36296220,4040,4040,4040,4040,0
20230801,192100,36296220,4040,4040,4040,4040,0
20230801,192000,36296220,4040,4040,4040,4040,0
20230801,191900,36296220,4040,4040,4040,4040,0
20230801,191800,36296220,4040,4040,4040,4040,0
20230801,191700,36296220,4040,4040,4040,4040,0
20230801,191600,36296220,4040,4040,4040,4040,0
20230801,191500,36296220,4040,4040,4040,4040,0
20230801,191400,36296220,4040,4040,4040,4040,0
20230801,191300,36296220,4040,4040,4040,4040,0
20230801,191200,36296220,4040,4040,4040,4040,0
20230801,191100,36296220,4040,4040,4040,4040,0
20230801,191000,36296220,4040,4040,4040,4040,0
20230801,190900,36296220,4040,4040,4040,4040,0
20230801,190800,36296220,4040,4040,4040,4040,0
20230801,190700,36296220,4040,4040,4040,4040,0
20230801,190600,36296220,4040,4040,4040,4040,0
20230801,190500,36296220,4040,4040,4040,4040,0
20230801,190400,36296220,4040,4040,4040,4040,0
20230801,190300,36296220,4040,4040,4040,4040,0
20230801,190200,36296220,4040,4040,4040,4040,0
20230801,190100,36296220,4040,4040,4040,4040,0
20230801,190000,36296220,4040,4040,4040,4040,0
20230801,185900,36296220,4040,4040,4040,4040,0
20230801,185800,36296220,4040,4040,4040,4040,0
20230801,185700,36296220,4040,4040,4040,4040,0
20230801,185600,36296220,4040,4040,4040,4040,0
20230801,185500,36296220,4040,4040,4040,4040,0
20230801,185400,36296220,4040,4040,4040,4040,0
20230801,185300,36296220,4040,4040,4040,4040,259
20230801,185200,36296220,4040,4040,4040,4040,0
20230801,185100,36296220,4040,4040,4040,4040,0
20230801,185000,36296220,4040,4040,4040,4040,0
20230801,184900,36296220,4040,4040,4040,4040,0
20230801,184800,36296220,4040,4040,4040,4040,0
20230801,184700,36296220,4040,4040,4040,4040,0
20230801,184600,36296220,4040,4040,4040,4040,0
20230801,184500,36296220,4040,4040,4040,4040,0
20230801,184400,36296220,4040,4040,4040,4040,0
20230801,184300,36296220,4040,4040,4040,4040,0
20230801,184200,36296220,4040,4040,4040,4040,0
20230801,184100,36296220,4040,4040,4040,4040,0
20230801,184000,36296220,4040,4040,4040,4040,0
20230801,183900,36296220,4040,4040,4040,4040,0
20230801,183800,36296220,4040,4040,4040,4040,0
20230801,183700,36296220,4040,4040,4040,4040,0
20230801,183600,36296220,4040,4040,4040,4040,0
20230801,183500,36296220,4040,4040,4040,4040,0
20230801,183400,36296220,4040,4040,4040,4040,0
20230801,183300,36296220,4040,4040,4040,4040,0
20230801,183200,36296220,4040,4040,4040,4040,0
20230801,183100,36296220,4040,4040,4040,4040,0
20230801,183000,36296220,4040,4040,4040,4040,0
20230801,182900,36296220,4040,4040,4040,4040,0
20230801,182800,36296220,4040,4040,4040,4040,0
20230801,182700,36296220,4040,4040,4040,4040,0
20230801,182600,36296220,4040,4040,4040,4040,0
20230801,182500,36296220,4040,4040,4040,4040,0
20230801,182400,36296220,4040,4040,4040,4040,0
20230801,182300,36296220,4040,4040,4040,4040,259
20230801,182200,36296220,4040,4040,4040,4040,0
20230801,182100,36296220,4040,4040,4040,4040,0
20230801,182000,36296220,4040,4040,4040,4040,0
20230801,181900,36296220,4040,4040,4040,4040,0
20230801,181800,36296220,4040,4040,4040,4040,0
20230801,181700,36296220,4040,4040,4040,4040,0
20230801,181600,36296220,4040,4040,4040,4040,0
20230801,181500,36296220,4040,4040,4040,4040,0
20230801,181400,36296220,4040,4040,4040,4040,0
20230801,181300,36296220,4040,4040,4040,4040,0
20230801,181200,36296220,4040,4040,4040,4040,0
20230801,181100,36296220,4040,4040,4040,4040,0
20230801,181000,36296220,4040,4040,4040,4040,0
20230801,180900,36296220,4040,4040,4040,4040,0
20230801,180800,36296220,4040,4040,4040,4040,0
20230801,180700,36296220,4040,4040,4040,4040,0
20230801,180600,36296220,4040,4040,4040,4040,0
20230801,180500,36296220,4040,4040,4040,4040,0
20230801,180400,36296220,4040,4040,4040,4040,0
20230801,180300,36296220,4040,4040,4040,4040,0
20230801,180200,36296220,4040,4040,4040,4040,0
20230801,180100,36296220,4040,4040,4040,4040,0
20230801,180000,36296220,4040,4040,4040,4040,0
20230801,175900,36296220,4040,4040,4040,4040,0
20230801,175800,36296220,4040,4040,4040,4040,0
20230801,175700,36296220,4040,4040,4040,4040,0
20230801,175600,36296220,4040,4040,4040,4040,0
20230801,175500,36296220,4040,4040,4040,4040,0
20230801,175400,36296220,4040,4040,4040,4040,0
20230801,175300,36296220,4040,4040,4040,4040,259
20230801,175200,36296220,4040,4040,4040,4040,0
20230801,175100,36296220,4040,4040,4040,4040,0
20230801,175000,36296220,4040,4040,4040,4040,0
20230801,174900,36296220,4040,4040,4040,4040,0
20230801,174800,36296220,4040,4040,4040,4040,0
20230801,174700,36296220,4040,4040,4040,4040,0
20230801,174600,36296220,4040,4040,4040,4040,0
20230801,174500,36296220,4040,4040,4040,4040,0
20230801,174400,36296220,4040,4040,4040,4040,0
20230801,174300,36296220,4040,4040,4040,4040,0
20230801,174200,36296220,4040,4040,4040,4040,0
20230801,174100,36296220,4040,4040,4040,4040,0
20230801,174000,36296220,4040,4040,4040,4040,0
20230801,173900,36296220,4040,4040,4040,4040,0
20230801,173800,36296220,4040,4040,4040,4040,0
20230801,173700,36296220,4040,4040,4040,4040,0
20230801,173600,36296220,4040,4040,4040,4040,0
20230801,173500,36296220,4040,4040,4040,4040,0
20230801,173400,36296220,4040,4040,4040,4040,0
20230801,173300,36296220,4040,4040,4040,4040,0
20230801,173200,36296220,4040,4040,4040,4040,0
20230801,173100,36296220,4040,4040,4040,4040,0
20230801,173000,36296220,4040,4040,4040,4040,0
20230801,172900,36296220,4040,4040,4040,4040,0
20230801,172800,36296220,4040,4040,4040,4040,0
20230801,172700,36296220,4040,4040,4040,4040,0
20230801,172600,36296220,4040,4040,4040,4040,0
20230801,172500,36296220,4040,4040,4040,4040,0
20230801,172400,36296220,4040,4040,4040,4040,0
20230801,172300,36296220,4040,4040,4040,4040,259
20230801,172200,36296220,4040,4040,4040,4040,0
20230801,172100,36296220,4040,4040,4040,4040,0
20230801,172000,36296220,4040,4040,4040,4040,0
20230801,171900,36296220,4040,4040,4040,4040,0
20230801,171800,36296220,4040,4040,4040,4040,0
20230801,171700,36296220,4040,4040,4040,4040,0
20230801,171600,36296220,4040,4040,4040,4040,0
20230801,171500,36296220,4040,4040,4040,4040,0
20230801,171400,36296220,4040,4040,4040,4040,0
20230801,171300,36296220,4040,4040,4040,4040,0
20230801,171200,36296220,4040,4040,4040,4040,0
20230801,171100,36296220,4040,4040,4040,4040,0
20230801,171000,36296220,4040,4040,4040,4040,0
20230801,170900,36296220,4040,4040,4040,4040,0
20230801,170800,36296220,4040,4040,4040,4040,0
20230801,170700,36296220,4040,4040,4040,4040,0
20230801,170600,36296220,4040,4040,4040,4040,0
20230801,170500,36296220,4040,4040,4040,4040,0
20230801,170400,36296220,4040,4040,4040,4040,0
20230801,170300,36296220,4040,4040,4040,4040,0
20230801,170200,36296220,4040,4040,4040,4040,0
20230801,170100,36296220,4040,4040,4040,4040,0
20230801,170000,36296220,4040,4040,4040,4040,0
20230801,165900,36296220,4040,4040,4040,4040,0
20230801,165800,36296220,4040,4040,4040,4040,0
20230801,165700,36296220,4040,4040,4040,4040,0
20230801,165600,36296220,4040,4040,4040,4040,0
20230801,165500,36296220,4040,4040,4040,4040,0
20230801,165400,36296220,4040,4040,4040,4040,0
20230801,165300,36296220,4040,4040,4040,4040,259
20230801,165200,36296220,4040,4040,4040,4040,0
20230801,165100,36296220,4040,4040,4040,4040,0
20230801,165000,36296220,4040,4040,4040,4040,0
20230801,164900,36296220,4040,4040,4040,4040,0
20230801,164800,36296220,4040,4040,4040,4040,0
20230801,164700,36296220,4040,4040,4040,4040,0
20230801,164600,36296220,4040,4040,4040,4040,0
20230801,164500,36296220,4040,4040,4040,4040,0
20230801,164400,36296220,4040,4040,4040,4040,0
20230801,164300,36296220,4040,4040,4040,4040,0
20230801,164200,36296220,4040,4040,4040,4040,0
20230801,164100,36296220,4040,4040,4040,4040,0
20230801,164000,36296220,4040,4040,4040,4040,0
20230801,163900,36296220,4040,4040,4040,4040,0
20230801,163800,36296220,4040,4040,4040,4040,0
20230801,163700,36296220,4040,4040,4040,4040,0
20230801,163600,36296220,4040,4040,4040,4040,0
20230801,163500,36296220,4040,4040,4040,4040,0
20230801,163400,36296220,4040,4040,4040,4040,0
20230801,163300,36296220,4040,4040,4040,4040,0
20230801,163200,36296220,4040,4040,4040,4040,0
20230801,163100,36296220,4040,4040,4040,4040,0
20230801,163000,36296220,4040,4040,4040,4040,0
20230801,162900,36296220,4040,4040,4040,4040,0
20230801,162800,36296220,4040,4040,4040,4040,0
20230801,162700,36296220,4040,4040,4040,4040,0
20230801,162600,36296220,4040,4040,4040,4040,0
20230801,162500,36296220,4040,4040,4040,4040,0
20230801,162400,36296220,4040,4040,4040,4040,0
20230801,162300,36296220,4040,4040,4040,4040,259
20230801,162200,36296220,4040,4040,4040,4040,0
20230801,162100,36296220,4040,4040,4040,4040,0
20230801,162000,36296220,4040,4040,4040,4040,0
20230801,161900,36296220,4040,4040,4040,4040,0
20230801,161800,36296220,4040,4040,4040,4040,0
20230801,161700,36296220,4040,4040,4040,4040,0
20230801,161600,36296220,4040,4040,4040,4040,0
20230801,161500,36296220,4040,4040,4040,4040,0
20230801,161400,36296220,4040,4040,4040,4040,0
20230801,161300,36296220,4040,4040,4040,4040,0
20230801,161200,36296220,4040,4040,4040,4040,0
20230801,161100,36296220,4040,4040,4040,4040,0
20230801,161000,36296220,4040,4040,4040,4040,0
20230801,160900,36296220,4040,4040,4040,4040,0
20230801,160800,36296220,4040,4040,4040,4040,0
20230801,160700,36296220,4040,4040,4040,4040,0
20230801,160600,36296220,4040,4040,4040,4040,0
20230801,160500,36296220,4040,4040,4040,4040,0
20230801,160400,36296220,4040,4040,4040,4040,0
20230801,160300,36296220,4040,4040,4040,4040,0
20230801,160200,36296220,4040,4040,4040,4040,0
20230801,160100,36296220,4040,4040,4040,4040,0
20230801,160000,36296220,4040,4040,4040,4040,0
20230801,155900,36296220,4040,4040,4040,4040,0
20230801,155800,36296220,4040,4040,4040,4040,0
20230801,155700,36296220,4040,4040,4040,4040,0
20230801,155600,36296220,4040,4040,4040,4040,0
20230801,155500,36296220,4040,4040,4040,4040,0
20230801,155400,36296220,4040,4040,4040,4040,0
20230801,155300,36296220,4040,4040,4040,4040,259
20230801,155200,36296220,4040,4040,4040,4040,0
20230801,155100,36296220,4040,4040,4040,4040,0
20230801,155000,36296220,4040,4040,4040,4040,0
20230801,154900,36296220,4040,4040,4040,4040,0
20230801,154800,36296220,4040,4040,4040,4040,0
20230801,154700,36296220,4040,4040,4040,4040,0
20230801,154600,36296220,4040,4040,4040,4040,0
20230801,154500,36296220,4040,4040,4040,4040,0
20230801,154400,36296220,4040,4040,4040,4040,0
20230801,154300,36296220,4040,4040,4040,4040,0
20230801,154200,36296220,4040,4040,4040,4040,0
20230801,154100,36296220,4040,4040,4040,4040,0
20230801,154000,36296220,4040,4040,4040,4040,0
20230801,153900,36296220,4040,4040,4040,4040,0
20230801,153800,36296220,4040,4040,4040,4040,0
20230801,153700,36296220,4040,4040,4040,4040,0
20230801,153600,36296220,4040,4040,4040,4040,0
20230801,153500,36296220,4040,4040,4040,4040,0
20230801,153400,36296220,4040,4040,4040,4040,0
20230801,153300,36296220,4040,4040,4040,4040,0
20230801,153200,36296220,4040,4040,4040,4040,0
20230801,153100,36296220,4040,4040,4040,4040,0
20230801,153000,36296220,4040,4040,4040,4040,259
20230801,152900,35249860,4040,4040,4040,4040,0
20230801,152800,35249860,4040,4040,4040,4040,0
20230801,152700,35249860,4040,4040,4040,4040,0
20230801,152600,35249860,4040,4040,4040,4040,0
20230801,152500,35249860,4040,4040,4040,4040,0
20230801,152400,35249860,4040,4040,4040,4040,0
20230801,152300,35249860,4040,4040,4040,4040,0
20230801,152200,35249860,4040,4040,4040,4040,0
20230801,152100,35249860,4040,4040,4040,4040,0
20230801,152000,35249860,4040,4040,4040,4040,0
20230801,151900,35249860,4040,4040,4040,4040,0
20230801,151800,35249860,4040,4040,4040,4040,0
20230801,151700,35249860,4040,4020,4040,4005,106
20230801,151600,34823795,4015,4015,4015,4015,0
20230801,151500,34823795,4015,4015,4015,4015,105
20230801,151400,34402220,4040,4040,4040,4040,1
20230801,151300,34398180,4020,4020,4020,4020,3
20230801,151200,34386120,4040,4040,4040,4040,0
20230801,151100,34386120,4040,4040,4040,4040,0
20230801,151000,34386120,4040,4040,4040,4040,0
20230801,150900,34386120,4040,4040,4040,4040,0
20230801,150800,34386120,4040,4040,4040,4040,11
20230801,150700,34341680,4020,4035,4035,4020,33
20230801,150600,34208945,4035,4035,4035,4035,0
20230801,150500,34208945,4035,4035,4035,4035,0
20230801,150400,34208945,4035,4035,4035,4035,30
20230801,150300,34087895,4040,4040,4040,4040,0
20230801,150200,34087895,4040,4020,4040,3980,632
20230801,150100,31562890,4040,4040,4040,4040,0
20230801,150000,31562890,4040,4040,4040,4040,0
20230801,145900,31562890,4040,4040,4040,4040,0
20230801,145800,31562890,4040,4040,4040,4040,0
20230801,145700,31562890,4040,4040,4040,4040,0
20230801,145600,31562890,4040,4040,4040,4040,0
20230801,145500,31562890,4040,4040,4040,4040,0
20230801,145400,31562890,4040,4040,4040,4040,10
20230801,145300,31522490,4040,4040,4040,4040,0
20230801,145200,31522490,4040,4040,4040,4040,0
20230801,145100,31522490,4040,4040,4040,4040,0
20230801,145000,31522490,4040,4040,4040,4040,0
20230801,144900,31522490,4040,4040,4040,4040,0
20230801,144800,31522490,4040,4040,4040,4040,0
20230801,144700,31522490,4040,4040,4040,4040,0
20230801,144600,31522490,4040,4040,4040,4040,0
20230801,144500,31522490,4040,4040,4040,4040,0
20230801,144400,31522490,4040,4040,4040,4040,0
20230801,144300,31522490,4040,4040,4040,4040,10
20230801,144200,31482090,4040,4040,4040,4040,0
20230801,144100,31482090,4040,4040,4040,4040,0
20230801,144000,31482090,4040,4040,4040,4040,0
20230801,143900,31482090,4040,4040,4040,4040,0
20230801,143800,31482090,4040,4040,4040,4040,0
20230801,143700,31482090,4040,4040,4040,4040,10
20230801,143600,31441690,4040,4040,4040,4040,0
20230801,143500,31441690,4040,4035,4040,4035,15
20230801,143400,31381160,4005,4005,4005,4005,0
20230801,143300,31381160,4005,4005,4005,4005,0
20230801,143200,31381160,4005,4005,4005,4005,0
20230801,143100,31381160,4005,4010,4010,4005,107
20230801,143000,30952465,4005,4005,4005,4005,0
20230801,142900,30952465,4005,4005,4005,4005,0
20230801,142800,30952465,4005,4005,4005,4005,0
20230801,142700,30952465,4005,4005,4005,4005,0
20230801,142600,30952465,4005,4005,4005,4005,0
20230801,142500,30952465,4005,4005,4005,4005,0
20230801,142400,30952465,4005,4005,4005,4005,0
20230801,142300,30952465,4005,4020,4020,4005,14
20230801,142200,30896250,4040,4040,4040,4040,0
20230801,142100,30896250,4040,4040,4040,4040,10
20230801,142000,30855850,4040,4040,4040,4040,0
20230801,141900,30855850,4040,4040,4040,4040,0
20230801,141800,30855850,4040,4040,4040,4040,0
20230801,141700,30855850,4040,4040,4040,4040,0
20230801,141600,30855850,4040,4040,4040,4040,0
20230801,141500,30855850,4040,4040,4040,4040,20
20230801,141400,30775050,4045,4045,4045,4045,0
20230801,141300,30775050,4045,4045,4045,4045,0
20230801,141200,30775050,4045,4045,4045,4045,0
20230801,141100,30775050,4045,4045,4045,4045,0
20230801,141000,30775050,4045,4045,4045,4045,4
20230801,140900,30758870,4045,4045,4045,4045,0
20230801,140800,30758870,4045,4045,4045,4045,0
20230801,140700,30758870,4045,4045,4045,4045,0
20230801,140600,30758870,4045,4045,4045,4045,0
20230801,140500,30758870,4045,4045,4045,4045,0
20230801,140400,30758870,4045,4045,4045,4045,0
20230801,140300,30758870,4045,4045,4045,4045,0
20230801,140200,30758870,4045,4045,4045,4045,0
20230801,140100,30758870,4045,4045,4045,4045,0
20230801,140000,30758870,4045,4045,4045,4045,10
20230801,135900,30718420,4045,4045,4045,4045,0
20230801,135800,30718420,4045,4045,4045,4040,100
20230801,135700,30313925,4045,4045,4045,4045,0
20230801,135600,30313925,4045,4045,4045,4045,0
20230801,135500,30313925,4045,4045,4045,4045,0
20230801,135400,30313925,4045,4045,4045,4045,0
20230801,135300,30313925,4045,4045,4045,4045,10
20230801,135200,30273475,4050,4050,4050,4050,0
20230801,135100,30273475,4050,4050,4050,4050,0
20230801,135000,30273475,4050,4050,4050,4050,0
20230801,134900,30273475,4050,4050,4050,4050,0
20230801,134800,30273475,4050,4050,4050,4050,0
20230801,134700,30273475,4050,4050,4050,4050,0
20230801,134600,30273475,4050,4050,4050,4050,0
20230801,134500,30273475,4050,4050,4050,4050,0
20230801,134400,30273475,4050,4050,4050,4050,0
20230801,134300,30273475,4050,4050,4050,4050,0
20230801,134200,30273475,4050,4050,4050,4050,0
20230801,134100,30273475,4050,4050,4050,4050,0
20230801,134000,30273475,4050,4050,4050,4050,0
20230801,133900,30273475,4050,4050,4050,4050,0
20230801,133800,30273475,4050,4050,4050,4050,0
20230801,133700,30273475,4050,4050,4050,4050,10
20230801,133600,30232975,4050,4050,4050,4050,4
20230801,133500,30216775,4050,4050,4050,4050,1
20230801,133400,30212725,4000,4000,4000,4000,0
20230801,133300,30212725,4000,4000,4000,4000,0
20230801,133200,30212725,4000,4055,4055,4000,15
20230801,133100,30152395,4055,4045,4055,4045,10
20230801,133000,30111870,3995,3995,3995,3995,0
20230801,132900,30111870,3995,3995,3995,3995,0
20230801,132800,30111870,3995,3995,3995,3995,0
20230801,132700,30111870,3995,3995,3995,3995,0
20230801,132600,30111870,3995,3995,3995,3995,0
20230801,132500,30111870,3995,3995,3995,3995,0
20230801,132400,30111870,3995,3995,3995,3995,0
20230801,132300,30111870,3995,3995,3995,3995,11
20230801,132200,30067925,3995,3995,3995,3995,0
20230801,132100,30067925,3995,4010,4010,3995,27
20230801,132000,29959825,4065,4065,4065,4065,0
20230801,131900,29959825,4065,4065,4065,4065,0
20230801,131800,29959825,4065,4065,4065,4065,0
20230801,131700,29959825,4065,4025,4065,4025,100
20230801,131600,29555290,4005,4005,4005,4005,0
20230801,131500,29555290,4005,4005,4005,4005,0
20230801,131400,29555290,4005,4005,4005,4005,0
20230801,131300,29555290,4005,4005,4005,4005,0
20230801,131200,29555290,4005,4005,4005,4005,0
20230801,131100,29555290,4005,4005,4005,4005,0
20230801,131000,29555290,4005,4005,4005,4005,0
20230801,130900,29555290,4005,4005,4005,4005,0
20230801,130800,29555290,4005,4005,4005,4005,0
20230801,130700,29555290,4005,4005,4005,4005,1
20230801,130600,29551285,4005,4005,4005,4005,0
20230801,130500,29551285,4005,4000,4005,3995,191
20230801,130400,28786900,4005,4005,4005,4005,0
20230801,130300,28786900,4005,4005,4005,4005,0
20230801,130200,28786900,4005,4005,4005,4005,6
20230801,130100,28762870,4005,4005,4005,4005,0
20230801,130000,28762870,4005,4005,4005,4005,0
20230801,125900,28762870,4005,4005,4005,4005,0
20230801,125800,28762870,4005,4015,4015,4005,100
20230801,125700,28362335,4025,4025,4025,4025,0
20230801,125600,28362335,4025,4025,4025,4025,30
20230801,125500,28241585,4025,4025,4025,4025,0
20230801,125400,28241585,4025,4025,4025,4025,0
20230801,125300,28241585,4025,4025,4025,4025,0
20230801,125200,28241585,4025,4025,4025,4025,7
20230801,125100,28213410,4025,4025,4025,4025,10
20230801,125000,28173160,4025,4025,4025,4025,0
20230801,124900,28173160,4025,4025,4025,4025,10
20230801,124800,28132910,4025,4025,4025,4025,0
20230801,124700,28132910,4025,4025,4025,4025,0
20230801,124600,28132910,4025,4025,4025,4025,0
20230801,124500,28132910,4025,4025,4025,4025,0
20230801,124400,28132910,4025,4025,4025,4025,0
20230801,124300,28132910,4025,4025,4025,4025,0
20230801,124200,28132910,4025,4025,4025,4025,0
20230801,124100,28132910,4025,4025,4025,4025,0
20230801,124000,28132910,4025,4025,4025,4025,0
20230801,123900,28132910,4025,4025,4025,4025,0
20230801,123800,28132910,4025,4025,4025,4025,0
20230801,123700,28132910,4025,4025,4025,4025,0
20230801,123600,28132910,4025,4025,4025,4025,0
20230801,123500,28132910,4025,4025,4025,4025,0
20230801,123400,28132910,4025,4025,4025,4025,0
20230801,123300,28132910,4025,4025,4025,4025,0
20230801,123200,28132910,4025,4030,4030,4025,96
20230801,123100,27746280,4030,4030,4030,4030,0
20230801,123000,27746280,4030,4030,4030,4030,0
20230801,122900,27746280,4030,4030,4030,4030,47
20230801,122800,27556870,4050,4050,4050,4050,0
20230801,122700,27556870,4050,4050,4050,4050,0
20230801,122600,27556870,4050,4050,4050,4050,0
20230801,122500,27556870,4050,4050,4050,4050,0
20230801,122400,27556870,4050,4050,4050,4050,0
20230801,122300,27556870,4050,4050,4050,4050,0
20230801,122200,27556870,4050,4050,4050,4050,43
20230801,122100,27382720,4050,4055,4055,4050,271
20230801,122000,26285000,4065,4065,4065,4065,0
20230801,121900,26285000,4065,4065,4065,4065,2
20230801,121800,26276870,4075,4075,4075,4075,0
20230801,121700,26276870,4075,4075,4075,4075,0
20230801,121600,26276870,4075,4075,4075,4075,20
20230801,121500,26195370,4080,4080,4080,4080,0
20230801,121400,26195370,4080,4080,4080,4080,0
20230801,121300,26195370,4080,4080,4080,4080,0
20230801,121200,26195370,4080,4080,4080,4080,0
20230801,121100,26195370,4080,4080,4080,4080,0
20230801,121000,26195370,4080,4080,4080,4080,0
20230801,120900,26195370,4080,4080,4080,4080,0
20230801,120800,26195370,4080,4080,4080,4080,0
20230801,120700,26195370,4080,4080,4080,4080,0
20230801,120600,26195370,4080,4080,4080,4080,0
20230801,120500,26195370,4080,4080,4080,4080,0
20230801,120400,26195370,4080,4080,4080,4080,0
20230801,120300,26195370,4080,4080,4080,4080,0
20230801,120200,26195370,4080,4080,4080,4080,0
20230801,120100,26195370,4080,4080,4080,4080,0
20230801,120000,26195370,4080,4080,4080,4080,0
20230801,115900,26195370,4080,4080,4080,4080,1
20230801,115800,26191290,4080,4085,4085,4080,10
20230801,115700,26150485,4080,4080,4080,4080,1
20230801,115600,26146405,4085,4085,4085,4085,0
20230801,115500,26146405,4085,4085,4085,4085,0
20230801,115400,26146405,4085,4085,4085,4085,0
20230801,115300,26146405,4085,4085,4085,4085,0
20230801,115200,26146405,4085,4050,4085,4050,50
20230801,115100,25942765,4095,4095,4095,4095,0
20230801,115000,25942765,4095,4095,4095,4095,0
20230801,114900,25942765,4095,4095,4095,4095,1
20230801,114800,25938670,4095,4060,4100,4060,602
20230801,114700,23485835,4050,4015,4050,4015,1266
20230801,114600,18388475,4015,4015,4015,4015,20
20230801,114500,18308175,4015,4015,4015,4015,0
20230801,114400,18308175,4015,4015,4015,4015,0
20230801,114300,18308175,4015,4015,4015,4015,0
20230801,114200,18308175,4015,4015,4015,4015,0
20230801,114100,18308175,4015,4015,4015,4015,0
20230801,114000,18308175,4015,4015,4015,4015,0
20230801,113900,18308175,4015,4015,4015,4015,0
20230801,113800,18308175,4015,4015,4015,4015,0
20230801,113700,18308175,4015,4015,4015,4015,0
20230801,113600,18308175,4015,4015,4015,4015,0
20230801,113500,18308175,4015,4015,4015,4015,0
20230801,113400,18308175,4015,4015,4015,4015,0
20230801,113300,18308175,4015,4015,4015,4015,0
20230801,113200,18308175,4015,4015,4015,4015,0
20230801,113100,18308175,4015,4015,4015,4015,0
20230801,113000,18308175,4015,4015,4015,4015,0
20230801,112900,18308175,4015,4015,4015,4015,0
20230801,112800,18308175,4015,4015,4015,4015,0
20230801,112700,18308175,4015,4015,4015,4015,0
20230801,112600,18308175,4015,4015,4015,4015,0
20230801,112500,18308175,4015,4015,4015,4015,0
20230801,112400,18308175,4015,4015,4015,4015,0
20230801,112300,18308175,4015,4015,4015,4015,0
20230801,112200,18308175,4015,4015,4015,4015,0
20230801,112100,18308175,4015,4015,4015,4015,0
20230801,112000,18308175,4015,4015,4015,4015,0
20230801,111900,18308175,4015,4015,4015,4015,0
20230801,111800,18308175,4015,4015,4015,4015,0
20230801,111700,18308175,4015,4015,4015,4015,0
20230801,111600,18308175,4015,4015,4015,4015,0
20230801,111500,18308175,4015,4015,4015,4015,0
20230801,111400,18308175,4015,4015,4015,4015,22
20230801,111300,18219845,4015,4015,4015,4015,0
20230801,111200,18219845,4015,4015,4015,4015,0
20230801,111100,18219845,4015,4015,4015,4015,0
20230801,111000,18219845,4015,4005,4020,4005,250
20230801,110900,17216575,4000,4000,4000,4000,0
20230801,110800,17216575,4000,4000,4000,4000,113
20230801,110700,16764575,4000,4000,4000,4000,0
20230801,110600,16764575,4000,4000,4000,4000,2
20230801,110500,16756575,4005,4005,4005,4005,0
20230801,110400,16756575,4005,4005,4005,4005,0
20230801,110300,16756575,4005,4005,4005,4005,0
20230801,110200,16756575,4005,4005,4005,4005,0
20230801,110100,16756575,4005,4005,4005,4005,0
20230801,110000,16756575,4005,4005,4005,4005,0
20230801,105900,16756575,4005,4005,4005,4005,0
20230801,105800,16756575,4005,4005,4005,4005,0
20230801,105700,16756575,4005,4005,4005,4005,0
20230801,105600,16756575,4005,4005,4005,4005,0
20230801,105500,16756575,4005,4005,4005,4005,0
20230801,105400,16756575,4005,4005,4005,4005,0
20230801,105300,16756575,4005,4005,4005,4005,0
20230801,105200,16756575,4005,4005,4005,4005,261
20230801,105100,15711270,4005,4000,4005,4000,1239
20230801,105000,10750785,3975,3975,3975,3975,0
20230801,104900,10750785,3975,3980,3980,3975,69
20230801,104800,10476445,3975,3975,3975,3975,0
20230801,104700,10476445,3975,3975,3975,3975,0
20230801,104600,10476445,3975,3975,3975,3975,0
20230801,104500,10476445,3975,3975,3975,3975,0
20230801,104400,10476445,3975,3975,3975,3975,0
20230801,104300,10476445,3975,3975,3975,3975,2
20230801,104200,10468495,3975,3975,3975,3975,0
20230801,104100,10468495,3975,3975,3975,3975,3
20230801,104000,10456570,3980,3980,3980,3980,250
20230801,103900,9461570,3985,3990,3990,3985,7
20230801,103800,9433665,3990,3995,3995,3990,2
20230801,103700,9425680,4000,4000,4000,4000,0
20230801,103600,9425680,4000,4000,4000,4000,0
20230801,103500,9425680,4000,4000,4000,4000,0
20230801,103400,9425680,4000,4000,4000,4000,0
20230801,103300,9425680,4000,4000,4000,4000,0
20230801,103200,9425680,4000,4000,4000,4000,1
20230801,103100,9421680,4000,4000,4000,4000,0
20230801,103000,9421680,4000,4000,4000,4000,0
20230801,102900,9421680,4000,4000,4000,4000,0
20230801,102800,9421680,4000,4000,4000,4000,0
20230801,102700,9421680,4000,4000,4000,4000,0
20230801,102600,9421680,4000,4000,4000,4000,0
20230801,102500,9421680,4000,4000,4000,4000,0
20230801,102400,9421680,4000,4000,4000,4000,0
20230801,102300,9421680,4000,4000,4000,4000,0
20230801,102200,9421680,4000,4000,4000,4000,5
20230801,102100,9401680,4000,4000,4000,4000,0
20230801,102000,9401680,4000,4000,4000,4000,0
20230801,101900,9401680,4000,4000,4000,4000,0
20230801,101800,9401680,4000,4000,4000,4000,0
20230801,101700,9401680,4000,4000,4000,4000,0
20230801,101600,9401680,4000,4000,4000,4000,0
20230801,101500,9401680,4000,4000,4000,4000,0
20230801,101400,9401680,4000,4000,4000,4000,0
20230801,101300,9401680,4000,4000,4000,4000,0
20230801,101200,9401680,4000,4000,4000,4000,0
20230801,101100,9401680,4000,4000,4000,4000,0
20230801,101000,9401680,4000,4000,4000,4000,48
20230801,100900,9209680,4000,4000,4000,4000,0
20230801,100800,9209680,4000,4000,4000,4000,0
20230801,100700,9209680,4000,4000,4000,4000,0
20230801,100600,9209680,4000,4000,4000,4000,0
20230801,100500,9209680,4000,4000,4000,4000,0
20230801,100400,9209680,4000,4000,4000,4000,0
20230801,100300,9209680,4000,4000,4000,4000,0
20230801,100200,9209680,4000,4000,4000,4000,190
20230801,100100,8449680,4000,3990,4000,3990,304
20230801,100000,7234300,3980,3980,3980,3980,2
20230801,095900,7226340,3985,3985,3985,3985,0
20230801,095800,7226340,3985,3985,3985,3985,25
20230801,095700,7126715,3975,3975,3975,3975,0
20230801,095600,7126715,3975,3975,3975,3975,0
20230801,095500,7126715,3975,3975,3975,3975,0
20230801,095400,7126715,3975,3975,3975,3975,0
20230801,095300,7126715,3975,3975,3975,3975,0
20230801,095200,7126715,3975,3975,3975,3975,0
20230801,095100,7126715,3975,3975,3975,3975,0
20230801,095000,7126715,3975,3975,3975,3975,0
20230801,094900,7126715,3975,3975,3975,3975,0
20230801,094800,7126715,3975,3975,3975,3975,35
20230801,094700,6987590,3970,3970,3970,3970,0
20230801,094600,6987590,3970,3970,3970,3970,0
20230801,094500,6987590,3970,3970,3970,3970,0
20230801,094400,6987590,3970,3970,3970,3970,0
20230801,094300,6987590,3970,3970,3970,3970,0
20230801,094200,6987590,3970,3970,3970,3970,0
20230801,094100,6987590,3970,3970,3970,3970,0
20230801,094000,6987590,3970,3970,3970,3970,0
20230801,093900,6987590,3970,3970,3970,3970,0
20230801,093800,6987590,3970,3970,3970,3970,0
20230801,093700,6987590,3970,3970,3970,3970,1
20230801,093600,6983620,3970,3970,3970,3970,0
20230801,093500,6983620,3970,3985,3985,3970,61
20230801,093400,6740625,3975,3975,3975,3975,0
20230801,093300,6740625,3975,3975,3975,3975,0
20230801,093200,6740625,3975,3975,3975,3975,15
20230801,093100,6681000,3975,3975,3975,3975,4
20230801,093000,6665100,3980,3980,3980,3980,2
20230801,092900,6657140,4000,3980,4000,3980,210
20230801,092800,5818210,3985,3995,3995,3985,108
20230801,092700,5386765,3995,3995,3995,3995,0
20230801,092600,5386765,3995,3995,3995,3995,10
20230801,092500,5346815,3995,3995,3995,3995,0
20230801,092400,5346815,3995,3995,3995,3995,1
20230801,092300,5342820,4020,4020,4020,4020,0
20230801,092200,5342820,4020,4020,4020,4020,0
20230801,092100,5342820,4020,4020,4020,4020,4
20230801,092000,5326740,4020,4020,4020,4020,0
20230801,091900,5326740,4020,4020,4020,4020,0
20230801,091800,5326740,4020,4020,4020,4020,0
20230801,091700,5326740,4020,4020,4020,4020,0
20230801,091600,5326740,4020,4020,4020,4020,2
20230801,091500,5318700,4020,4020,4020,4020,10
20230801,091400,5278500,4020,4020,4020,4020,0
20230801,091300,5278500,4020,4020,4020,4020,0
20230801,091200,5278500,4020,4020,4020,4020,0
20230801,091100,5278500,4020,4020,4020,4020,0
20230801,091000,5278500,4020,4020,4020,4020,10
20230801,090900,5238300,4020,4020,4020,4020,1
20230801,090800,5234280,3960,3960,3960,3960,0
20230801,090700,5234280,3960,3960,3960,3960,0
20230801,090600,5234280,3960,3980,3980,3960,667
20230801,090500,2592000,4000,4000,4000,4000,446
20230801,090400,808000,4000,4000,4000,4000,0
20230801,090300,808000,4000,4000,4000,4000,0
20230801,090200,808000,4000,4000,4000,4000,0
20230801,090100,808000,4000,4000,4000,4000,119
20230801,090000,332000,4000,4000,4000,4000,83