KissMeData/045340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191900,128920295,4365,4365,4365,4365,475
20230801,191800,128920295,4365,4365,4365,4365,0
20230801,191700,128920295,4365,4365,4365,4365,0
20230801,191600,128920295,4365,4365,4365,4365,0
20230801,191500,128920295,4365,4365,4365,4365,0
20230801,191400,128920295,4365,4365,4365,4365,0
20230801,191300,128920295,4365,4365,4365,4365,0
20230801,191200,128920295,4365,4365,4365,4365,0
20230801,191100,128920295,4365,4365,4365,4365,0
20230801,191000,128920295,4365,4365,4365,4365,0
20230801,190900,128920295,4365,4365,4365,4365,0
20230801,190800,128920295,4365,4365,4365,4365,0
20230801,190700,128920295,4365,4365,4365,4365,0
20230801,190600,128920295,4365,4365,4365,4365,0
20230801,190500,128920295,4365,4365,4365,4365,0
20230801,190400,128920295,4365,4365,4365,4365,0
20230801,190300,128920295,4365,4365,4365,4365,0
20230801,190200,128920295,4365,4365,4365,4365,0
20230801,190100,128920295,4365,4365,4365,4365,0
20230801,190000,128920295,4365,4365,4365,4365,0
20230801,185900,128920295,4365,4365,4365,4365,0
20230801,185800,128920295,4365,4365,4365,4365,0
20230801,185700,128920295,4365,4365,4365,4365,0
20230801,185600,128920295,4365,4365,4365,4365,0
20230801,185500,128920295,4365,4365,4365,4365,0
20230801,185400,128920295,4365,4365,4365,4365,0
20230801,185300,128920295,4365,4365,4365,4365,0
20230801,185200,128920295,4365,4365,4365,4365,0
20230801,185100,128920295,4365,4365,4365,4365,0
20230801,185000,128920295,4365,4365,4365,4365,0
20230801,184900,128920295,4365,4365,4365,4365,475
20230801,184800,128920295,4365,4365,4365,4365,0
20230801,184700,128920295,4365,4365,4365,4365,0
20230801,184600,128920295,4365,4365,4365,4365,0
20230801,184500,128920295,4365,4365,4365,4365,0
20230801,184400,128920295,4365,4365,4365,4365,0
20230801,184300,128920295,4365,4365,4365,4365,0
20230801,184200,128920295,4365,4365,4365,4365,0
20230801,184100,128920295,4365,4365,4365,4365,0
20230801,184000,128920295,4365,4365,4365,4365,0
20230801,183900,128920295,4365,4365,4365,4365,0
20230801,183800,128920295,4365,4365,4365,4365,0
20230801,183700,128920295,4365,4365,4365,4365,0
20230801,183600,128920295,4365,4365,4365,4365,0
20230801,183500,128920295,4365,4365,4365,4365,0
20230801,183400,128920295,4365,4365,4365,4365,0
20230801,183300,128920295,4365,4365,4365,4365,0
20230801,183200,128920295,4365,4365,4365,4365,0
20230801,183100,128920295,4365,4365,4365,4365,0
20230801,183000,128920295,4365,4365,4365,4365,0
20230801,182900,128920295,4365,4365,4365,4365,0
20230801,182800,128920295,4365,4365,4365,4365,0
20230801,182700,128920295,4365,4365,4365,4365,0
20230801,182600,128920295,4365,4365,4365,4365,0
20230801,182500,128920295,4365,4365,4365,4365,0
20230801,182400,128920295,4365,4365,4365,4365,0
20230801,182300,128920295,4365,4365,4365,4365,0
20230801,182200,128920295,4365,4365,4365,4365,0
20230801,182100,128920295,4365,4365,4365,4365,0
20230801,182000,128920295,4365,4365,4365,4365,0
20230801,181900,128920295,4365,4365,4365,4365,475
20230801,181800,128920295,4365,4365,4365,4365,0
20230801,181700,128920295,4365,4365,4365,4365,0
20230801,181600,128920295,4365,4365,4365,4365,0
20230801,181500,128920295,4365,4365,4365,4365,0
20230801,181400,128920295,4365,4365,4365,4365,0
20230801,181300,128920295,4365,4365,4365,4365,0
20230801,181200,128920295,4365,4365,4365,4365,0
20230801,181100,128920295,4365,4365,4365,4365,0
20230801,181000,128920295,4365,4365,4365,4365,0
20230801,180900,128920295,4365,4365,4365,4365,0
20230801,180800,128920295,4365,4365,4365,4365,0
20230801,180700,128920295,4365,4365,4365,4365,0
20230801,180600,128920295,4365,4365,4365,4365,0
20230801,180500,128920295,4365,4365,4365,4365,0
20230801,180400,128920295,4365,4365,4365,4365,0
20230801,180300,128920295,4365,4365,4365,4365,0
20230801,180200,128920295,4365,4365,4365,4365,0
20230801,180100,128920295,4365,4365,4365,4365,0
20230801,180000,128920295,4365,4365,4365,4365,0
20230801,175900,128920295,4365,4365,4365,4365,0
20230801,175800,128920295,4365,4365,4365,4365,0
20230801,175700,128920295,4365,4365,4365,4365,0
20230801,175600,128920295,4365,4365,4365,4365,0
20230801,175500,128920295,4365,4365,4365,4365,0
20230801,175400,128920295,4365,4365,4365,4365,0
20230801,175300,128920295,4365,4365,4365,4365,0
20230801,175200,128920295,4365,4365,4365,4365,0
20230801,175100,128920295,4365,4365,4365,4365,0
20230801,175000,128920295,4365,4365,4365,4365,0
20230801,174900,128920295,4365,4365,4365,4365,475
20230801,174800,128920295,4365,4365,4365,4365,0
20230801,174700,128920295,4365,4365,4365,4365,0
20230801,174600,128920295,4365,4365,4365,4365,0
20230801,174500,128920295,4365,4365,4365,4365,0
20230801,174400,128920295,4365,4365,4365,4365,0
20230801,174300,128920295,4365,4365,4365,4365,0
20230801,174200,128920295,4365,4365,4365,4365,0
20230801,174100,128920295,4365,4365,4365,4365,0
20230801,174000,128920295,4365,4365,4365,4365,0
20230801,173900,128920295,4365,4365,4365,4365,0
20230801,173800,128920295,4365,4365,4365,4365,0
20230801,173700,128920295,4365,4365,4365,4365,0
20230801,173600,128920295,4365,4365,4365,4365,0
20230801,173500,128920295,4365,4365,4365,4365,0
20230801,173400,128920295,4365,4365,4365,4365,0
20230801,173300,128920295,4365,4365,4365,4365,0
20230801,173200,128920295,4365,4365,4365,4365,0
20230801,173100,128920295,4365,4365,4365,4365,0
20230801,173000,128920295,4365,4365,4365,4365,0
20230801,172900,128920295,4365,4365,4365,4365,0
20230801,172800,128920295,4365,4365,4365,4365,0
20230801,172700,128920295,4365,4365,4365,4365,0
20230801,172600,128920295,4365,4365,4365,4365,0
20230801,172500,128920295,4365,4365,4365,4365,0
20230801,172400,128920295,4365,4365,4365,4365,0
20230801,172300,128920295,4365,4365,4365,4365,0
20230801,172200,128920295,4365,4365,4365,4365,0
20230801,172100,128920295,4365,4365,4365,4365,0
20230801,172000,128920295,4365,4365,4365,4365,0
20230801,171900,128920295,4365,4365,4365,4365,475
20230801,171800,128920295,4365,4365,4365,4365,0
20230801,171700,128920295,4365,4365,4365,4365,0
20230801,171600,128920295,4365,4365,4365,4365,0
20230801,171500,128920295,4365,4365,4365,4365,0
20230801,171400,128920295,4365,4365,4365,4365,0
20230801,171300,128920295,4365,4365,4365,4365,0
20230801,171200,128920295,4365,4365,4365,4365,0
20230801,171100,128920295,4365,4365,4365,4365,0
20230801,171000,128920295,4365,4365,4365,4365,0
20230801,170900,128920295,4365,4365,4365,4365,0
20230801,170800,128920295,4365,4365,4365,4365,0
20230801,170700,128920295,4365,4365,4365,4365,0
20230801,170600,128920295,4365,4365,4365,4365,0
20230801,170500,128920295,4365,4365,4365,4365,0
20230801,170400,128920295,4365,4365,4365,4365,0
20230801,170300,128920295,4365,4365,4365,4365,0
20230801,170200,128920295,4365,4365,4365,4365,0
20230801,170100,128920295,4365,4365,4365,4365,0
20230801,170000,128920295,4365,4365,4365,4365,0
20230801,165900,128920295,4365,4365,4365,4365,0
20230801,165800,128920295,4365,4365,4365,4365,0
20230801,165700,128920295,4365,4365,4365,4365,0
20230801,165600,128920295,4365,4365,4365,4365,0
20230801,165500,128920295,4365,4365,4365,4365,0
20230801,165400,128920295,4365,4365,4365,4365,0
20230801,165300,128920295,4365,4365,4365,4365,0
20230801,165200,128920295,4365,4365,4365,4365,0
20230801,165100,128920295,4365,4365,4365,4365,0
20230801,165000,128920295,4365,4365,4365,4365,0
20230801,164900,128920295,4365,4365,4365,4365,475
20230801,164800,128920295,4365,4365,4365,4365,0
20230801,164700,128920295,4365,4365,4365,4365,0
20230801,164600,128920295,4365,4365,4365,4365,0
20230801,164500,128920295,4365,4365,4365,4365,0
20230801,164400,128920295,4365,4365,4365,4365,0
20230801,164300,128920295,4365,4365,4365,4365,0
20230801,164200,128920295,4365,4365,4365,4365,0
20230801,164100,128920295,4365,4365,4365,4365,0
20230801,164000,128920295,4365,4365,4365,4365,0
20230801,163900,128920295,4365,4365,4365,4365,0
20230801,163800,128920295,4365,4365,4365,4365,0
20230801,163700,128920295,4365,4365,4365,4365,0
20230801,163600,128920295,4365,4365,4365,4365,0
20230801,163500,128920295,4365,4365,4365,4365,0
20230801,163400,128920295,4365,4365,4365,4365,0
20230801,163300,128920295,4365,4365,4365,4365,0
20230801,163200,128920295,4365,4365,4365,4365,0
20230801,163100,128920295,4365,4365,4365,4365,0
20230801,163000,128920295,4365,4365,4365,4365,0
20230801,162900,128920295,4365,4365,4365,4365,0
20230801,162800,128920295,4365,4365,4365,4365,0
20230801,162700,128920295,4365,4365,4365,4365,0
20230801,162600,128920295,4365,4365,4365,4365,0
20230801,162500,128920295,4365,4365,4365,4365,0
20230801,162400,128920295,4365,4365,4365,4365,0
20230801,162300,128920295,4365,4365,4365,4365,0
20230801,162200,128920295,4365,4365,4365,4365,0
20230801,162100,128920295,4365,4365,4365,4365,0
20230801,162000,128920295,4365,4365,4365,4365,0
20230801,161900,128920295,4365,4365,4365,4365,475
20230801,161800,128920295,4365,4365,4365,4365,0
20230801,161700,128920295,4365,4365,4365,4365,0
20230801,161600,128920295,4365,4365,4365,4365,0
20230801,161500,128920295,4365,4365,4365,4365,0
20230801,161400,128920295,4365,4365,4365,4365,0
20230801,161300,128920295,4365,4365,4365,4365,0
20230801,161200,128920295,4365,4365,4365,4365,0
20230801,161100,128920295,4365,4365,4365,4365,0
20230801,161000,128920295,4365,4365,4365,4365,0
20230801,160900,128920295,4365,4365,4365,4365,0
20230801,160800,128920295,4365,4365,4365,4365,0
20230801,160700,128920295,4365,4365,4365,4365,0
20230801,160600,128920295,4365,4365,4365,4365,0
20230801,160500,128920295,4365,4365,4365,4365,0
20230801,160400,128920295,4365,4365,4365,4365,0
20230801,160300,128920295,4365,4365,4365,4365,0
20230801,160200,128920295,4365,4365,4365,4365,0
20230801,160100,128920295,4365,4365,4365,4365,0
20230801,160000,128920295,4365,4365,4365,4365,0
20230801,155900,128920295,4365,4365,4365,4365,0
20230801,155800,128920295,4365,4365,4365,4365,0
20230801,155700,128920295,4365,4365,4365,4365,0
20230801,155600,128920295,4365,4365,4365,4365,0
20230801,155500,128920295,4365,4365,4365,4365,0
20230801,155400,128920295,4365,4365,4365,4365,0
20230801,155300,128920295,4365,4365,4365,4365,0
20230801,155200,128920295,4365,4365,4365,4365,0
20230801,155100,128920295,4365,4365,4365,4365,0
20230801,155000,128920295,4365,4365,4365,4365,0
20230801,154900,128920295,4365,4365,4365,4365,475
20230801,154800,128920295,4365,4365,4365,4365,0
20230801,154700,128920295,4365,4365,4365,4365,0
20230801,154600,128920295,4365,4365,4365,4365,0
20230801,154500,128920295,4365,4365,4365,4365,0
20230801,154400,128920295,4365,4365,4365,4365,0
20230801,154300,128920295,4365,4365,4365,4365,0
20230801,154200,128920295,4365,4365,4365,4365,0
20230801,154100,128920295,4365,4365,4365,4365,0
20230801,154000,128920295,4365,4365,4365,4365,0
20230801,153900,128920295,4365,4365,4365,4365,0
20230801,153800,128920295,4365,4365,4365,4365,0
20230801,153700,128920295,4365,4365,4365,4365,0
20230801,153600,128920295,4365,4365,4365,4365,0
20230801,153500,128920295,4365,4365,4365,4365,0
20230801,153400,128920295,4365,4365,4365,4365,0
20230801,153300,128920295,4365,4365,4365,4365,0
20230801,153200,128920295,4365,4365,4365,4365,0
20230801,153100,128920295,4365,4365,4365,4365,0
20230801,153000,128920295,4365,4365,4365,4365,475
20230801,152900,126846920,4375,4375,4375,4375,0
20230801,152800,126846920,4375,4375,4375,4375,0
20230801,152700,126846920,4375,4375,4375,4375,0
20230801,152600,126846920,4375,4375,4375,4375,0
20230801,152500,126846920,4375,4375,4375,4375,0
20230801,152400,126846920,4375,4375,4375,4375,0
20230801,152300,126846920,4375,4375,4375,4375,0
20230801,152200,126846920,4375,4375,4375,4375,0
20230801,152100,126846920,4375,4375,4375,4375,0
20230801,152000,126846920,4375,4375,4375,4375,0
20230801,151900,126846920,4375,4385,4385,4375,28
20230801,151800,126724170,4390,4390,4390,4390,0
20230801,151700,126724170,4390,4390,4390,4390,0
20230801,151600,126724170,4390,4390,4390,4390,0
20230801,151500,126724170,4390,4390,4390,4390,0
20230801,151400,126724170,4390,4390,4390,4390,0
20230801,151300,126724170,4390,4390,4390,4390,0
20230801,151200,126724170,4390,4390,4390,4390,0
20230801,151100,126724170,4390,4390,4390,4390,0
20230801,151000,126724170,4390,4390,4390,4390,0
20230801,150900,126724170,4390,4390,4390,4390,0
20230801,150800,126724170,4390,4390,4390,4390,0
20230801,150700,126724170,4390,4390,4390,4390,0
20230801,150600,126724170,4390,4390,4390,4390,0
20230801,150500,126724170,4390,4390,4390,4390,0
20230801,150400,126724170,4390,4390,4390,4390,0
20230801,150300,126724170,4390,4390,4390,4390,0
20230801,150200,126724170,4390,4390,4390,4390,20
20230801,150100,126636370,4365,4365,4365,4365,0
20230801,150000,126636370,4365,4365,4365,4365,0
20230801,145900,126636370,4365,4365,4365,4365,0
20230801,145800,126636370,4365,4365,4365,4365,0
20230801,145700,126636370,4365,4365,4365,4365,0
20230801,145600,126636370,4365,4370,4370,4365,33
20230801,145500,126492175,4370,4370,4370,4370,0
20230801,145400,126492175,4370,4370,4370,4370,0
20230801,145300,126492175,4370,4370,4370,4370,3
20230801,145200,126479065,4385,4385,4385,4385,0
20230801,145100,126479065,4385,4385,4385,4385,1
20230801,145000,126474680,4390,4390,4390,4390,158
20230801,144900,125781060,4390,4390,4390,4390,0
20230801,144800,125781060,4390,4390,4390,4390,0
20230801,144700,125781060,4390,4385,4390,4385,140
20230801,144600,125166960,4385,4385,4385,4385,0
20230801,144500,125166960,4385,4385,4385,4385,0
20230801,144400,125166960,4385,4385,4385,4385,0
20230801,144300,125166960,4385,4385,4385,4385,0
20230801,144200,125166960,4385,4385,4385,4385,0
20230801,144100,125166960,4385,4385,4385,4385,88
20230801,144000,124781080,4385,4385,4385,4385,0
20230801,143900,124781080,4385,4385,4385,4385,0
20230801,143800,124781080,4385,4385,4385,4385,0
20230801,143700,124781080,4385,4380,4385,4380,74
20230801,143600,124456695,4370,4370,4370,4370,0
20230801,143500,124456695,4370,4370,4370,4370,0
20230801,143400,124456695,4370,4370,4370,4370,0
20230801,143300,124456695,4370,4370,4370,4370,0
20230801,143200,124456695,4370,4370,4370,4370,0
20230801,143100,124456695,4370,4370,4370,4370,0
20230801,143000,124456695,4370,4370,4370,4370,0
20230801,142900,124456695,4370,4370,4370,4370,0
20230801,142800,124456695,4370,4370,4370,4370,78
20230801,142700,124115835,4370,4370,4370,4370,0
20230801,142600,124115835,4370,4370,4370,4370,0
20230801,142500,124115835,4370,4370,4370,4370,0
20230801,142400,124115835,4370,4370,4370,4370,0
20230801,142300,124115835,4370,4370,4370,4370,0
20230801,142200,124115835,4370,4370,4370,4370,0
20230801,142100,124115835,4370,4370,4370,4370,0
20230801,142000,124115835,4370,4370,4370,4370,0
20230801,141900,124115835,4370,4370,4370,4370,1
20230801,141800,124111465,4365,4365,4365,4365,0
20230801,141700,124111465,4365,4365,4365,4365,0
20230801,141600,124111465,4365,4365,4365,4365,0
20230801,141500,124111465,4365,4365,4365,4365,0
20230801,141400,124111465,4365,4365,4365,4365,0
20230801,141300,124111465,4365,4365,4365,4365,0
20230801,141200,124111465,4365,4365,4365,4365,0
20230801,141100,124111465,4365,4365,4365,4365,0
20230801,141000,124111465,4365,4365,4365,4365,344
20230801,140900,122609905,4365,4365,4365,4365,0
20230801,140800,122609905,4365,4365,4365,4365,0
20230801,140700,122609905,4365,4365,4365,4365,1
20230801,140600,122605540,4365,4365,4365,4365,34
20230801,140500,122457130,4365,4365,4365,4365,16
20230801,140400,122387290,4365,4365,4365,4365,0
20230801,140300,122387290,4365,4365,4365,4365,50
20230801,140200,122169040,4370,4370,4370,4370,0
20230801,140100,122169040,4370,4370,4370,4370,0
20230801,140000,122169040,4370,4370,4370,4370,0
20230801,135900,122169040,4370,4370,4370,4370,1
20230801,135800,122164670,4385,4385,4385,4385,152
20230801,135700,121498150,4360,4360,4360,4360,0
20230801,135600,121498150,4360,4360,4360,4360,0
20230801,135500,121498150,4360,4360,4360,4360,0
20230801,135400,121498150,4360,4360,4360,4360,0
20230801,135300,121498150,4360,4360,4360,4360,56
20230801,135200,121253990,4360,4365,4365,4360,285
20230801,135100,120011375,4360,4360,4360,4360,0
20230801,135000,120011375,4360,4370,4370,4360,2876
20230801,134900,107456440,4375,4380,4380,4375,587
20230801,134800,104888045,4380,4380,4380,4380,0
20230801,134700,104888045,4380,4380,4380,4380,0
20230801,134600,104888045,4380,4380,4380,4380,0
20230801,134500,104888045,4380,4380,4380,4380,0
20230801,134400,104888045,4380,4380,4380,4380,0
20230801,134300,104888045,4380,4380,4380,4380,0
20230801,134200,104888045,4380,4380,4380,4380,0
20230801,134100,104888045,4380,4380,4380,4380,0
20230801,134000,104888045,4380,4380,4380,4380,0
20230801,133900,104888045,4380,4380,4380,4380,0
20230801,133800,104888045,4380,4380,4380,4380,0
20230801,133700,104888045,4380,4380,4380,4380,0
20230801,133600,104888045,4380,4380,4380,4380,0
20230801,133500,104888045,4380,4380,4380,4380,0
20230801,133400,104888045,4380,4380,4380,4380,0
20230801,133300,104888045,4380,4380,4380,4380,0
20230801,133200,104888045,4380,4380,4380,4380,0
20230801,133100,104888045,4380,4380,4380,4380,0
20230801,133000,104888045,4380,4380,4380,4380,0
20230801,132900,104888045,4380,4380,4380,4380,500
20230801,132800,102698045,4380,4385,4385,4380,201
20230801,132700,101817635,4385,4385,4385,4385,55
20230801,132600,101576460,4385,4385,4385,4385,5
20230801,132500,101554535,4385,4390,4390,4385,220
20230801,132400,100589775,4400,4400,4400,4400,0
20230801,132300,100589775,4400,4400,4400,4400,247
20230801,132200,99502975,4405,4405,4405,4405,0
20230801,132100,99502975,4405,4405,4405,4405,0
20230801,132000,99502975,4405,4405,4405,4405,0
20230801,131900,99502975,4405,4405,4405,4405,0
20230801,131800,99502975,4405,4405,4405,4405,0
20230801,131700,99502975,4405,4405,4405,4405,0
20230801,131600,99502975,4405,4405,4405,4405,0
20230801,131500,99502975,4405,4405,4405,4405,0
20230801,131400,99502975,4405,4405,4405,4405,4
20230801,131300,99485355,4405,4405,4405,4405,0
20230801,131200,99485355,4405,4405,4405,4405,26
20230801,131100,99370825,4420,4420,4420,4420,0
20230801,131000,99370825,4420,4420,4420,4420,0
20230801,130900,99370825,4420,4420,4420,4420,0
20230801,130800,99370825,4420,4420,4420,4420,0
20230801,130700,99370825,4420,4420,4420,4420,0
20230801,130600,99370825,4420,4420,4420,4420,0
20230801,130500,99370825,4420,4420,4420,4420,0
20230801,130400,99370825,4420,4420,4420,4420,19
20230801,130300,99286845,4420,4420,4420,4400,122
20230801,130200,98747625,4420,4420,4420,4420,0
20230801,130100,98747625,4420,4420,4420,4420,0
20230801,130000,98747625,4420,4420,4420,4420,0
20230801,125900,98747625,4420,4420,4420,4420,0
20230801,125800,98747625,4420,4420,4420,4420,0
20230801,125700,98747625,4420,4420,4420,4420,0
20230801,125600,98747625,4420,4420,4420,4420,0
20230801,125500,98747625,4420,4420,4420,4420,1
20230801,125400,98743205,4425,4425,4425,4425,0
20230801,125300,98743205,4425,4425,4425,4425,0
20230801,125200,98743205,4425,4425,4425,4425,0
20230801,125100,98743205,4425,4425,4425,4425,0
20230801,125000,98743205,4425,4425,4425,4425,0
20230801,124900,98743205,4425,4425,4425,4425,0
20230801,124800,98743205,4425,4425,4425,4425,0
20230801,124700,98743205,4425,4425,4425,4425,2
20230801,124600,98734355,4400,4400,4400,4400,0
20230801,124500,98734355,4400,4400,4400,4400,0
20230801,124400,98734355,4400,4400,4400,4400,0
20230801,124300,98734355,4400,4400,4400,4400,1
20230801,124200,98729955,4430,4430,4430,4430,0
20230801,124100,98729955,4430,4430,4430,4430,0
20230801,124000,98729955,4430,4430,4430,4430,0
20230801,123900,98729955,4430,4430,4430,4430,0
20230801,123800,98729955,4430,4430,4430,4430,0
20230801,123700,98729955,4430,4430,4430,4430,0
20230801,123600,98729955,4430,4430,4430,4430,0
20230801,123500,98729955,4430,4430,4430,4430,0
20230801,123400,98729955,4430,4430,4430,4430,0
20230801,123300,98729955,4430,4430,4430,4430,0
20230801,123200,98729955,4430,4430,4430,4430,15
20230801,123100,98663505,4435,4435,4435,4435,0
20230801,123000,98663505,4435,4435,4435,4435,0
20230801,122900,98663505,4435,4435,4435,4435,0
20230801,122800,98663505,4435,4435,4435,4435,0
20230801,122700,98663505,4435,4435,4435,4435,0
20230801,122600,98663505,4435,4435,4435,4435,0
20230801,122500,98663505,4435,4435,4435,4435,0
20230801,122400,98663505,4435,4435,4435,4435,0
20230801,122300,98663505,4435,4435,4435,4435,0
20230801,122200,98663505,4435,4435,4435,4435,0
20230801,122100,98663505,4435,4435,4435,4435,0
20230801,122000,98663505,4435,4435,4435,4435,0
20230801,121900,98663505,4435,4435,4435,4435,0
20230801,121800,98663505,4435,4435,4435,4435,4
20230801,121700,98645765,4435,4435,4435,4435,0
20230801,121600,98645765,4435,4435,4435,4435,0
20230801,121500,98645765,4435,4435,4435,4435,0
20230801,121400,98645765,4435,4410,4435,4410,568
20230801,121300,96129255,4385,4385,4385,4385,0
20230801,121200,96129255,4385,4385,4385,4385,0
20230801,121100,96129255,4385,4385,4385,4385,0
20230801,121000,96129255,4385,4385,4385,4385,0
20230801,120900,96129255,4385,4385,4385,4385,0
20230801,120800,96129255,4385,4385,4385,4385,24
20230801,120700,96024015,4385,4385,4385,4385,0
20230801,120600,96024015,4385,4390,4390,4385,30
20230801,120500,95892455,4385,4385,4385,4385,0
20230801,120400,95892455,4385,4385,4385,4385,0
20230801,120300,95892455,4385,4385,4385,4385,0
20230801,120200,95892455,4385,4385,4385,4385,0
20230801,120100,95892455,4385,4385,4385,4385,0
20230801,120000,95892455,4385,4385,4385,4385,0
20230801,115900,95892455,4385,4385,4385,4385,0
20230801,115800,95892455,4385,4385,4385,4385,0
20230801,115700,95892455,4385,4385,4385,4385,80
20230801,115600,95541655,4390,4390,4390,4390,0
20230801,115500,95541655,4390,4390,4390,4390,0
20230801,115400,95541655,4390,4390,4390,4390,0
20230801,115300,95541655,4390,4390,4390,4390,0
20230801,115200,95541655,4390,4390,4390,4390,0
20230801,115100,95541655,4390,4390,4390,4390,0
20230801,115000,95541655,4390,4390,4390,4390,0
20230801,114900,95541655,4390,4390,4390,4390,0
20230801,114800,95541655,4390,4390,4390,4390,0
20230801,114700,95541655,4390,4390,4390,4390,0
20230801,114600,95541655,4390,4390,4390,4390,0
20230801,114500,95541655,4390,4390,4390,4390,0
20230801,114400,95541655,4390,4390,4390,4390,0
20230801,114300,95541655,4390,4390,4390,4390,0
20230801,114200,95541655,4390,4390,4390,4390,0
20230801,114100,95541655,4390,4390,4390,4390,0
20230801,114000,95541655,4390,4385,4390,4385,829
20230801,113900,91905550,4385,4385,4385,4385,0
20230801,113800,91905550,4385,4385,4385,4385,0
20230801,113700,91905550,4385,4385,4385,4385,0
20230801,113600,91905550,4385,4385,4385,4385,0
20230801,113500,91905550,4385,4385,4385,4385,0
20230801,113400,91905550,4385,4385,4385,4385,0
20230801,113300,91905550,4385,4385,4385,4385,0
20230801,113200,91905550,4385,4385,4385,4385,0
20230801,113100,91905550,4385,4385,4385,4385,0
20230801,113000,91905550,4385,4385,4385,4385,3
20230801,112900,91892395,4385,4385,4385,4385,53
20230801,112800,91659990,4385,4385,4385,4385,0
20230801,112700,91659990,4385,4385,4385,4385,0
20230801,112600,91659990,4385,4385,4385,4385,0
20230801,112500,91659990,4385,4385,4385,4385,0
20230801,112400,91659990,4385,4385,4385,4385,0
20230801,112300,91659990,4385,4385,4385,4385,0
20230801,112200,91659990,4385,4385,4385,4385,0
20230801,112100,91659990,4385,4385,4385,4385,0
20230801,112000,91659990,4385,4385,4385,4385,3
20230801,111900,91646835,4380,4380,4380,4380,1
20230801,111800,91642455,4380,4380,4380,4380,1
20230801,111700,91638075,4380,4380,4380,4380,0
20230801,111600,91638075,4380,4370,4380,4370,4406
20230801,111500,72341390,4365,4370,4370,4365,99
20230801,111400,71909250,4365,4365,4365,4365,0
20230801,111300,71909250,4365,4365,4365,4365,0
20230801,111200,71909250,4365,4365,4365,4365,0
20230801,111100,71909250,4365,4365,4365,4365,0
20230801,111000,71909250,4365,4365,4365,4365,0
20230801,110900,71909250,4365,4365,4365,4365,0
20230801,110800,71909250,4365,4365,4365,4365,0
20230801,110700,71909250,4365,4365,4365,4365,0
20230801,110600,71909250,4365,4365,4365,4365,2
20230801,110500,71900520,4370,4370,4370,4370,0
20230801,110400,71900520,4370,4370,4370,4370,0
20230801,110300,71900520,4370,4370,4370,4370,1
20230801,110200,71896150,4370,4370,4370,4370,0
20230801,110100,71896150,4370,4370,4370,4370,20
20230801,110000,71808750,4370,4370,4370,4370,1
20230801,105900,71804380,4370,4370,4370,4370,0
20230801,105800,71804380,4370,4370,4370,4370,0
20230801,105700,71804380,4370,4370,4370,4370,0
20230801,105600,71804380,4370,4370,4370,4370,0
20230801,105500,71804380,4370,4370,4370,4370,0
20230801,105400,71804380,4370,4370,4370,4370,0
20230801,105300,71804380,4370,4370,4370,4370,0
20230801,105200,71804380,4370,4370,4370,4370,0
20230801,105100,71804380,4370,4370,4370,4370,1
20230801,105000,71800010,4370,4370,4370,4370,0
20230801,104900,71800010,4370,4370,4370,4370,0
20230801,104800,71800010,4370,4370,4370,4370,0
20230801,104700,71800010,4370,4370,4370,4370,0
20230801,104600,71800010,4370,4370,4370,4370,0
20230801,104500,71800010,4370,4370,4370,4370,0
20230801,104400,71800010,4370,4370,4370,4370,0
20230801,104300,71800010,4370,4370,4370,4370,1
20230801,104200,71795640,4360,4360,4360,4360,0
20230801,104100,71795640,4360,4360,4360,4360,0
20230801,104000,71795640,4360,4360,4360,4360,0
20230801,103900,71795640,4360,4360,4360,4360,0
20230801,103800,71795640,4360,4360,4360,4360,45
20230801,103700,71599440,4360,4360,4360,4360,0
20230801,103600,71599440,4360,4360,4360,4360,0
20230801,103500,71599440,4360,4360,4360,4360,80
20230801,103400,71250640,4360,4360,4360,4360,0
20230801,103300,71250640,4360,4360,4360,4360,0
20230801,103200,71250640,4360,4360,4360,4360,0
20230801,103100,71250640,4360,4360,4360,4360,0
20230801,103000,71250640,4360,4370,4370,4360,30
20230801,102900,71119650,4380,4380,4380,4380,0
20230801,102800,71119650,4380,4380,4380,4380,0
20230801,102700,71119650,4380,4380,4380,4380,0
20230801,102600,71119650,4380,4380,4380,4380,9
20230801,102500,71080230,4380,4380,4380,4380,0
20230801,102400,71080230,4380,4380,4380,4380,0
20230801,102300,71080230,4380,4380,4380,4380,0
20230801,102200,71080230,4380,4380,4380,4380,1
20230801,102100,71075850,4395,4395,4395,4395,0
20230801,102000,71075850,4395,4395,4395,4395,0
20230801,101900,71075850,4395,4395,4395,4395,0
20230801,101800,71075850,4395,4395,4395,4395,0
20230801,101700,71075850,4395,4395,4395,4395,0
20230801,101600,71075850,4395,4395,4395,4395,0
20230801,101500,71075850,4395,4395,4395,4395,10
20230801,101400,71031900,4395,4395,4395,4395,30
20230801,101300,70900050,4370,4370,4370,4370,0
20230801,101200,70900050,4370,4370,4370,4370,0
20230801,101100,70900050,4370,4370,4370,4370,0
20230801,101000,70900050,4370,4370,4370,4370,0
20230801,100900,70900050,4370,4370,4370,4370,0
20230801,100800,70900050,4370,4370,4370,4370,0
20230801,100700,70900050,4370,4370,4370,4370,0
20230801,100600,70900050,4370,4370,4370,4370,0
20230801,100500,70900050,4370,4370,4370,4370,240
20230801,100400,69851250,4370,4370,4370,4370,0
20230801,100300,69851250,4370,4370,4370,4370,0
20230801,100200,69851250,4370,4370,4370,4370,0
20230801,100100,69851250,4370,4370,4370,4370,0
20230801,100000,69851250,4370,4370,4370,4370,0
20230801,095900,69851250,4370,4370,4370,4370,0
20230801,095800,69851250,4370,4370,4370,4370,300
20230801,095700,68540250,4345,4345,4345,4345,0
20230801,095600,68540250,4345,4345,4345,4345,0
20230801,095500,68540250,4345,4345,4345,4345,0
20230801,095400,68540250,4345,4345,4345,4345,0
20230801,095300,68540250,4345,4345,4345,4345,0
20230801,095200,68540250,4345,4380,4380,4345,2328
20230801,095100,58397470,4380,4380,4380,4380,0
20230801,095000,58397470,4380,4380,4380,4380,0
20230801,094900,58397470,4380,4400,4400,4380,2523
20230801,094800,47312745,4420,4420,4420,4420,0
20230801,094700,47312745,4420,4420,4420,4420,0
20230801,094600,47312745,4420,4420,4420,4420,0
20230801,094500,47312745,4420,4410,4420,4410,2199
20230801,094400,37601335,4400,4400,4400,4400,79
20230801,094300,37253735,4400,4400,4400,4400,0
20230801,094200,37253735,4400,4400,4400,4400,0
20230801,094100,37253735,4400,4400,4400,4400,0
20230801,094000,37253735,4400,4400,4400,4400,0
20230801,093900,37253735,4400,4400,4400,4400,0
20230801,093800,37253735,4400,4400,4400,4400,0
20230801,093700,37253735,4400,4400,4400,4400,0
20230801,093600,37253735,4400,4400,4400,4400,0
20230801,093500,37253735,4400,4400,4400,4400,0
20230801,093400,37253735,4400,4400,4400,4400,1
20230801,093300,37249335,4400,4400,4400,4400,0
20230801,093200,37249335,4400,4395,4400,4395,725
20230801,093100,34062785,4410,4410,4410,4410,497
20230801,093000,31871015,4400,4400,4400,4400,0
20230801,092900,31871015,4400,4400,4400,4400,848
20230801,092800,28139815,4400,4400,4400,4400,0
20230801,092700,28139815,4400,4395,4400,4395,500
20230801,092600,25941690,4395,4375,4395,4375,407
20230801,092500,24158390,4370,4370,4370,4370,0
20230801,092400,24158390,4370,4370,4370,4370,0
20230801,092300,24158390,4370,4370,4370,4370,100
20230801,092200,23721390,4375,4375,4375,4375,18
20230801,092100,23642640,4375,4375,4375,4375,0
20230801,092000,23642640,4375,4375,4375,4375,0
20230801,091900,23642640,4375,4375,4375,4375,0
20230801,091800,23642640,4375,4375,4375,4375,1
20230801,091700,23638265,4375,4375,4375,4375,4
20230801,091600,23620765,4370,4370,4370,4370,0
20230801,091500,23620765,4370,4370,4370,4370,3
20230801,091400,23607655,4370,4370,4370,4370,0
20230801,091300,23607655,4370,4370,4370,4370,33
20230801,091200,23463445,4370,4370,4370,4370,20
20230801,091100,23376045,4375,4370,4375,4370,21
20230801,091000,23284175,4415,4405,4415,4405,928
20230801,090900,19189170,4420,4420,4420,4420,0
20230801,090800,19189170,4420,4420,4420,4420,0
20230801,090700,19189170,4420,4420,4420,4420,0
20230801,090600,19189170,4420,4420,4420,4420,0
20230801,090500,19189170,4420,4420,4420,4420,1016
20230801,090400,14698450,4420,4375,4420,4375,688
20230801,090300,11662515,4365,4390,4420,4365,1189
20230801,090200,6419110,4395,4395,4400,4395,231
20230801,090100,5402955,4360,4360,4360,4360,0
20230801,090000,5402955,4360,4410,4410,4355,1228