KissMeData/089470/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,685599095,4270,4270,4270,4270,2621
20230801,194400,685599095,4270,4270,4270,4270,0
20230801,194300,685599095,4270,4270,4270,4270,0
20230801,194200,685599095,4270,4270,4270,4270,0
20230801,194100,685599095,4270,4270,4270,4270,0
20230801,194000,685599095,4270,4270,4270,4270,0
20230801,193900,685599095,4270,4270,4270,4270,0
20230801,193800,685599095,4270,4270,4270,4270,0
20230801,193700,685599095,4270,4270,4270,4270,0
20230801,193600,685599095,4270,4270,4270,4270,0
20230801,193500,685599095,4270,4270,4270,4270,0
20230801,193400,685599095,4270,4270,4270,4270,0
20230801,193300,685599095,4270,4270,4270,4270,0
20230801,193200,685599095,4270,4270,4270,4270,0
20230801,193100,685599095,4270,4270,4270,4270,0
20230801,193000,685599095,4270,4270,4270,4270,0
20230801,192900,685599095,4270,4270,4270,4270,0
20230801,192800,685599095,4270,4270,4270,4270,0
20230801,192700,685599095,4270,4270,4270,4270,0
20230801,192600,685599095,4270,4270,4270,4270,0
20230801,192500,685599095,4270,4270,4270,4270,0
20230801,192400,685599095,4270,4270,4270,4270,0
20230801,192300,685599095,4270,4270,4270,4270,0
20230801,192200,685599095,4270,4270,4270,4270,0
20230801,192100,685599095,4270,4270,4270,4270,0
20230801,192000,685599095,4270,4270,4270,4270,0
20230801,191900,685599095,4270,4270,4270,4270,0
20230801,191800,685599095,4270,4270,4270,4270,0
20230801,191700,685599095,4270,4270,4270,4270,0
20230801,191600,685599095,4270,4270,4270,4270,0
20230801,191500,685599095,4270,4270,4270,4270,2621
20230801,191400,685599095,4270,4270,4270,4270,0
20230801,191300,685599095,4270,4270,4270,4270,0
20230801,191200,685599095,4270,4270,4270,4270,0
20230801,191100,685599095,4270,4270,4270,4270,0
20230801,191000,685599095,4270,4270,4270,4270,0
20230801,190900,685599095,4270,4270,4270,4270,0
20230801,190800,685599095,4270,4270,4270,4270,0
20230801,190700,685599095,4270,4270,4270,4270,0
20230801,190600,685599095,4270,4270,4270,4270,0
20230801,190500,685599095,4270,4270,4270,4270,0
20230801,190400,685599095,4270,4270,4270,4270,0
20230801,190300,685599095,4270,4270,4270,4270,0
20230801,190200,685599095,4270,4270,4270,4270,0
20230801,190100,685599095,4270,4270,4270,4270,0
20230801,190000,685599095,4270,4270,4270,4270,0
20230801,185900,685599095,4270,4270,4270,4270,0
20230801,185800,685599095,4270,4270,4270,4270,0
20230801,185700,685599095,4270,4270,4270,4270,0
20230801,185600,685599095,4270,4270,4270,4270,0
20230801,185500,685599095,4270,4270,4270,4270,0
20230801,185400,685599095,4270,4270,4270,4270,0
20230801,185300,685599095,4270,4270,4270,4270,0
20230801,185200,685599095,4270,4270,4270,4270,0
20230801,185100,685599095,4270,4270,4270,4270,0
20230801,185000,685599095,4270,4270,4270,4270,0
20230801,184900,685599095,4270,4270,4270,4270,0
20230801,184800,685599095,4270,4270,4270,4270,0
20230801,184700,685599095,4270,4270,4270,4270,0
20230801,184600,685599095,4270,4270,4270,4270,0
20230801,184500,685599095,4270,4270,4270,4270,2621
20230801,184400,685599095,4270,4270,4270,4270,0
20230801,184300,685599095,4270,4270,4270,4270,0
20230801,184200,685599095,4270,4270,4270,4270,0
20230801,184100,685599095,4270,4270,4270,4270,0
20230801,184000,685599095,4270,4270,4270,4270,0
20230801,183900,685599095,4270,4270,4270,4270,0
20230801,183800,685599095,4270,4270,4270,4270,0
20230801,183700,685599095,4270,4270,4270,4270,0
20230801,183600,685599095,4270,4270,4270,4270,0
20230801,183500,685599095,4270,4270,4270,4270,0
20230801,183400,685599095,4270,4270,4270,4270,0
20230801,183300,685599095,4270,4270,4270,4270,0
20230801,183200,685599095,4270,4270,4270,4270,0
20230801,183100,685599095,4270,4270,4270,4270,0
20230801,183000,685599095,4270,4270,4270,4270,0
20230801,182900,685599095,4270,4270,4270,4270,0
20230801,182800,685599095,4270,4270,4270,4270,0
20230801,182700,685599095,4270,4270,4270,4270,0
20230801,182600,685599095,4270,4270,4270,4270,0
20230801,182500,685599095,4270,4270,4270,4270,0
20230801,182400,685599095,4270,4270,4270,4270,0
20230801,182300,685599095,4270,4270,4270,4270,0
20230801,182200,685599095,4270,4270,4270,4270,0
20230801,182100,685599095,4270,4270,4270,4270,0
20230801,182000,685599095,4270,4270,4270,4270,0
20230801,181900,685599095,4270,4270,4270,4270,0
20230801,181800,685599095,4270,4270,4270,4270,0
20230801,181700,685599095,4270,4270,4270,4270,0
20230801,181600,685599095,4270,4270,4270,4270,0
20230801,181500,685599095,4270,4270,4270,4270,2621
20230801,181400,685599095,4270,4270,4270,4270,0
20230801,181300,685599095,4270,4270,4270,4270,0
20230801,181200,685599095,4270,4270,4270,4270,0
20230801,181100,685599095,4270,4270,4270,4270,0
20230801,181000,685599095,4270,4270,4270,4270,0
20230801,180900,685599095,4270,4270,4270,4270,0
20230801,180800,685599095,4270,4270,4270,4270,0
20230801,180700,685599095,4270,4270,4270,4270,0
20230801,180600,685599095,4270,4270,4270,4270,0
20230801,180500,685599095,4270,4270,4270,4270,0
20230801,180400,685599095,4270,4270,4270,4270,0
20230801,180300,685599095,4270,4270,4270,4270,0
20230801,180200,685599095,4270,4270,4270,4270,0
20230801,180100,685599095,4270,4270,4270,4270,0
20230801,180000,685599095,4270,4270,4270,4270,0
20230801,175900,685599095,4270,4270,4270,4270,0
20230801,175800,685599095,4270,4270,4270,4270,0
20230801,175700,685599095,4270,4270,4270,4270,0
20230801,175600,685599095,4270,4270,4270,4270,0
20230801,175500,685599095,4270,4270,4270,4270,0
20230801,175400,685599095,4270,4270,4270,4270,0
20230801,175300,685599095,4270,4270,4270,4270,0
20230801,175200,685599095,4270,4270,4270,4270,0
20230801,175100,685599095,4270,4270,4270,4270,0
20230801,175000,685599095,4270,4270,4270,4270,0
20230801,174900,685599095,4270,4270,4270,4270,0
20230801,174800,685599095,4270,4270,4270,4270,0
20230801,174700,685599095,4270,4270,4270,4270,0
20230801,174600,685599095,4270,4270,4270,4270,0
20230801,174500,685599095,4270,4270,4270,4270,2621
20230801,174400,685599095,4270,4270,4270,4270,0
20230801,174300,685599095,4270,4270,4270,4270,0
20230801,174200,685599095,4270,4270,4270,4270,0
20230801,174100,685599095,4270,4270,4270,4270,0
20230801,174000,685599095,4270,4270,4270,4270,0
20230801,173900,685599095,4270,4270,4270,4270,0
20230801,173800,685599095,4270,4270,4270,4270,0
20230801,173700,685599095,4270,4270,4270,4270,0
20230801,173600,685599095,4270,4270,4270,4270,0
20230801,173500,685599095,4270,4270,4270,4270,0
20230801,173400,685599095,4270,4270,4270,4270,0
20230801,173300,685599095,4270,4270,4270,4270,0
20230801,173200,685599095,4270,4270,4270,4270,0
20230801,173100,685599095,4270,4270,4270,4270,0
20230801,173000,685599095,4270,4270,4270,4270,0
20230801,172900,685599095,4270,4270,4270,4270,0
20230801,172800,685599095,4270,4270,4270,4270,0
20230801,172700,685599095,4270,4270,4270,4270,0
20230801,172600,685599095,4270,4270,4270,4270,0
20230801,172500,685599095,4270,4270,4270,4270,0
20230801,172400,685599095,4270,4270,4270,4270,0
20230801,172300,685599095,4270,4270,4270,4270,0
20230801,172200,685599095,4270,4270,4270,4270,0
20230801,172100,685599095,4270,4270,4270,4270,0
20230801,172000,685599095,4270,4270,4270,4270,0
20230801,171900,685599095,4270,4270,4270,4270,0
20230801,171800,685599095,4270,4270,4270,4270,0
20230801,171700,685599095,4270,4270,4270,4270,0
20230801,171600,685599095,4270,4270,4270,4270,0
20230801,171500,685599095,4270,4270,4270,4270,2621
20230801,171400,685599095,4270,4270,4270,4270,0
20230801,171300,685599095,4270,4270,4270,4270,0
20230801,171200,685599095,4270,4270,4270,4270,0
20230801,171100,685599095,4270,4270,4270,4270,0
20230801,171000,685599095,4270,4270,4270,4270,0
20230801,170900,685599095,4270,4270,4270,4270,0
20230801,170800,685599095,4270,4270,4270,4270,0
20230801,170700,685599095,4270,4270,4270,4270,0
20230801,170600,685599095,4270,4270,4270,4270,0
20230801,170500,685599095,4270,4270,4270,4270,0
20230801,170400,685599095,4270,4270,4270,4270,0
20230801,170300,685599095,4270,4270,4270,4270,0
20230801,170200,685599095,4270,4270,4270,4270,0
20230801,170100,685599095,4270,4270,4270,4270,0
20230801,170000,685599095,4270,4270,4270,4270,0
20230801,165900,685599095,4270,4270,4270,4270,0
20230801,165800,685599095,4270,4270,4270,4270,0
20230801,165700,685599095,4270,4270,4270,4270,0
20230801,165600,685599095,4270,4270,4270,4270,0
20230801,165500,685599095,4270,4270,4270,4270,0
20230801,165400,685599095,4270,4270,4270,4270,0
20230801,165300,685599095,4270,4270,4270,4270,0
20230801,165200,685599095,4270,4270,4270,4270,0
20230801,165100,685599095,4270,4270,4270,4270,0
20230801,165000,685599095,4270,4270,4270,4270,0
20230801,164900,685599095,4270,4270,4270,4270,0
20230801,164800,685599095,4270,4270,4270,4270,0
20230801,164700,685599095,4270,4270,4270,4270,0
20230801,164600,685599095,4270,4270,4270,4270,0
20230801,164500,685599095,4270,4270,4270,4270,2621
20230801,164400,685599095,4270,4270,4270,4270,0
20230801,164300,685599095,4270,4270,4270,4270,0
20230801,164200,685599095,4270,4270,4270,4270,0
20230801,164100,685599095,4270,4270,4270,4270,0
20230801,164000,685599095,4270,4270,4270,4270,0
20230801,163900,685599095,4270,4270,4270,4270,0
20230801,163800,685599095,4270,4270,4270,4270,0
20230801,163700,685599095,4270,4270,4270,4270,0
20230801,163600,685599095,4270,4270,4270,4270,0
20230801,163500,685599095,4270,4270,4270,4270,0
20230801,163400,685599095,4270,4270,4270,4270,0
20230801,163300,685599095,4270,4270,4270,4270,0
20230801,163200,685599095,4270,4270,4270,4270,0
20230801,163100,685599095,4270,4270,4270,4270,0
20230801,163000,685599095,4270,4270,4270,4270,0
20230801,162900,685599095,4270,4270,4270,4270,0
20230801,162800,685599095,4270,4270,4270,4270,0
20230801,162700,685599095,4270,4270,4270,4270,0
20230801,162600,685599095,4270,4270,4270,4270,0
20230801,162500,685599095,4270,4270,4270,4270,0
20230801,162400,685599095,4270,4270,4270,4270,0
20230801,162300,685599095,4270,4270,4270,4270,0
20230801,162200,685599095,4270,4270,4270,4270,0
20230801,162100,685599095,4270,4270,4270,4270,0
20230801,162000,685599095,4270,4270,4270,4270,0
20230801,161900,685599095,4270,4270,4270,4270,0
20230801,161800,685599095,4270,4270,4270,4270,0
20230801,161700,685599095,4270,4270,4270,4270,0
20230801,161600,685599095,4270,4270,4270,4270,0
20230801,161500,685599095,4270,4270,4270,4270,2621
20230801,161400,685599095,4270,4270,4270,4270,0
20230801,161300,685599095,4270,4270,4270,4270,0
20230801,161200,685599095,4270,4270,4270,4270,0
20230801,161100,685599095,4270,4270,4270,4270,0
20230801,161000,685599095,4270,4270,4270,4270,0
20230801,160900,685599095,4270,4270,4270,4270,0
20230801,160800,685599095,4270,4270,4270,4270,0
20230801,160700,685599095,4270,4270,4270,4270,0
20230801,160600,685599095,4270,4270,4270,4270,0
20230801,160500,685599095,4270,4270,4270,4270,0
20230801,160400,685599095,4270,4270,4270,4270,0
20230801,160300,685599095,4270,4270,4270,4270,0
20230801,160200,685599095,4270,4270,4270,4270,0
20230801,160100,685599095,4270,4270,4270,4270,0
20230801,160000,685599095,4270,4270,4270,4270,0
20230801,155900,685599095,4270,4270,4270,4270,0
20230801,155800,685599095,4270,4270,4270,4270,0
20230801,155700,685599095,4270,4270,4270,4270,0
20230801,155600,685599095,4270,4270,4270,4270,0
20230801,155500,685599095,4270,4270,4270,4270,0
20230801,155400,685599095,4270,4270,4270,4270,0
20230801,155300,685599095,4270,4270,4270,4270,0
20230801,155200,685599095,4270,4270,4270,4270,0
20230801,155100,685599095,4270,4270,4270,4270,0
20230801,155000,685599095,4270,4270,4270,4270,0
20230801,154900,685599095,4270,4270,4270,4270,0
20230801,154800,685599095,4270,4270,4270,4270,0
20230801,154700,685599095,4270,4270,4270,4270,0
20230801,154600,685599095,4270,4270,4270,4270,0
20230801,154500,685599095,4270,4270,4270,4270,2621
20230801,154400,685599095,4270,4270,4270,4270,0
20230801,154300,685599095,4270,4270,4270,4270,0
20230801,154200,685599095,4270,4270,4270,4270,0
20230801,154100,685599095,4270,4270,4270,4270,0
20230801,154000,685599095,4270,4270,4270,4270,0
20230801,153900,685599095,4270,4270,4270,4270,0
20230801,153800,685599095,4270,4270,4270,4270,0
20230801,153700,685599095,4270,4270,4270,4270,0
20230801,153600,685599095,4270,4270,4270,4270,0
20230801,153500,685599095,4270,4270,4270,4270,0
20230801,153400,685599095,4270,4270,4270,4270,0
20230801,153300,685599095,4270,4270,4270,4270,0
20230801,153200,685599095,4270,4270,4270,4270,0
20230801,153100,685599095,4270,4270,4270,4270,0
20230801,153000,685599095,4270,4270,4270,4270,2621
20230801,152900,674407425,4285,4285,4285,4285,0
20230801,152800,674407425,4285,4285,4285,4285,0
20230801,152700,674407425,4285,4285,4285,4285,0
20230801,152600,674407425,4285,4285,4285,4285,0
20230801,152500,674407425,4285,4285,4285,4285,0
20230801,152400,674407425,4285,4285,4285,4285,0
20230801,152300,674407425,4285,4285,4285,4285,0
20230801,152200,674407425,4285,4285,4285,4285,0
20230801,152100,674407425,4285,4285,4285,4285,0
20230801,152000,674407425,4285,4285,4285,4285,0
20230801,151900,674407425,4285,4285,4285,4280,553
20230801,151800,672039000,4280,4280,4285,4280,61
20230801,151700,671777735,4280,4285,4285,4280,294
20230801,151600,670519185,4280,4285,4285,4280,107
20230801,151500,670060840,4285,4280,4285,4280,108
20230801,151400,669598390,4285,4270,4285,4270,4014
20230801,151300,652413250,4275,4270,4275,4270,15
20230801,151200,652349190,4275,4270,4280,4270,54
20230801,151100,652118165,4270,4270,4275,4270,165
20230801,151000,651413580,4280,4270,4280,4270,3
20230801,150900,651400750,4280,4275,4280,4275,5
20230801,150800,651379370,4270,4270,4270,4270,1
20230801,150700,651375100,4270,4270,4270,4270,39
20230801,150600,651208570,4270,4270,4270,4270,100
20230801,150500,650781570,4270,4270,4270,4270,139
20230801,150400,650188040,4275,4270,4275,4270,196
20230801,150300,649351110,4270,4275,4275,4270,99
20230801,150200,648928375,4270,4280,4280,4270,873
20230801,150100,645195675,4280,4280,4290,4280,1159
20230801,150000,640231425,4275,4265,4275,4265,4252
20230801,145900,622069415,4265,4265,4265,4255,106
20230801,145800,621617335,4265,4265,4265,4265,6
20230801,145700,621591745,4265,4265,4265,4265,2
20230801,145600,621583215,4255,4260,4260,4255,1900
20230801,145500,613492640,4260,4265,4265,4260,200
20230801,145400,612640410,4265,4265,4265,4265,4
20230801,145300,612623350,4265,4265,4265,4265,0
20230801,145200,612623350,4265,4265,4265,4265,1
20230801,145100,612619085,4260,4260,4260,4260,598
20230801,145000,610071605,4275,4275,4275,4275,0
20230801,144900,610071605,4275,4275,4275,4275,809
20230801,144800,606613130,4275,4275,4275,4275,453
20230801,144700,604676555,4275,4280,4280,4275,900
20230801,144600,600829040,4280,4280,4280,4280,50
20230801,144500,600615040,4275,4290,4290,4275,343
20230801,144400,599144050,4290,4270,4290,4270,2841
20230801,144300,586975275,4265,4265,4265,4265,0
20230801,144200,586975275,4265,4265,4265,4265,7
20230801,144100,586945420,4265,4265,4265,4265,43
20230801,144000,586762025,4255,4265,4265,4255,3758
20230801,143900,570761825,4265,4265,4270,4265,77
20230801,143800,570433410,4270,4270,4270,4270,1
20230801,143700,570429140,4275,4250,4275,4250,9725
20230801,143600,528931815,4250,4245,4250,4240,316
20230801,143500,527590390,4245,4245,4245,4245,1
20230801,143400,527586145,4250,4245,4265,4240,2200
20230801,143300,518228420,4250,4230,4250,4230,3837
20230801,143200,501949715,4225,4225,4225,4225,0
20230801,143100,501949715,4225,4215,4225,4215,1745
20230801,143000,494578555,4215,4215,4215,4205,153
20230801,142900,493933670,4205,4225,4225,4205,2046
20230801,142800,485316075,4220,4220,4220,4220,0
20230801,142700,485316075,4220,4230,4230,4220,529
20230801,142600,483078415,4230,4230,4230,4230,0
20230801,142500,483078415,4230,4235,4235,4230,60
20230801,142400,482824400,4235,4235,4235,4235,103
20230801,142300,482388195,4235,4235,4235,4235,0
20230801,142200,482388195,4235,4235,4235,4235,3
20230801,142100,482375490,4235,4235,4235,4235,302
20230801,142000,481096520,4235,4225,4235,4225,536
20230801,141900,478830365,4220,4215,4220,4215,781
20230801,141800,475534770,4215,4215,4215,4215,0
20230801,141700,475534770,4215,4215,4215,4215,39
20230801,141600,475370385,4205,4205,4205,4205,0
20230801,141500,475370385,4205,4205,4205,4205,28
20230801,141400,475252645,4205,4210,4210,4205,10
20230801,141300,475210570,4215,4215,4215,4215,100
20230801,141200,474789070,4210,4210,4210,4210,69
20230801,141100,474498580,4205,4205,4205,4205,0
20230801,141000,474498580,4205,4205,4205,4205,16
20230801,140900,474431300,4205,4205,4205,4205,37
20230801,140800,474275715,4205,4205,4205,4205,2
20230801,140700,474267305,4205,4205,4205,4205,0
20230801,140600,474267305,4205,4205,4205,4205,0
20230801,140500,474267305,4205,4205,4205,4205,0
20230801,140400,474267305,4205,4205,4205,4205,163
20230801,140300,473581890,4200,4200,4200,4200,1
20230801,140200,473577690,4200,4200,4200,4200,1
20230801,140100,473573490,4200,4195,4200,4190,952
20230801,140000,469579840,4195,4200,4200,4195,138
20230801,135900,469000475,4200,4200,4200,4200,0
20230801,135800,469000475,4200,4200,4205,4200,151
20230801,135700,468366265,4210,4190,4210,4190,5012
20230801,135600,447275665,4190,4190,4200,4190,4131
20230801,135500,429927345,4190,4190,4190,4185,349
20230801,135400,428465570,4190,4190,4190,4190,27
20230801,135300,428352440,4190,4190,4195,4190,759
20230801,135200,425172215,4200,4165,4200,4165,6876
20230801,135100,396416290,4160,4145,4160,4140,2228
20230801,135000,387163285,4140,4140,4140,4140,278
20230801,134900,386012365,4145,4145,4145,4145,50
20230801,134800,385805115,4145,4145,4145,4145,3
20230801,134700,385792680,4140,4140,4140,4140,143
20230801,134600,385200660,4140,4140,4140,4140,34
20230801,134500,385059900,4140,4140,4140,4140,0
20230801,134400,385059900,4140,4145,4145,4140,156
20230801,134300,384413855,4145,4145,4145,4145,248
20230801,134200,383385895,4150,4150,4150,4150,12
20230801,134100,383336095,4155,4145,4155,4145,10
20230801,134000,383294635,4140,4140,4140,4140,152
20230801,133900,382665355,4140,4145,4145,4140,3
20230801,133800,382652925,4140,4140,4145,4140,955
20230801,133700,378699215,4145,4145,4145,4145,10
20230801,133600,378657765,4150,4150,4150,4150,0
20230801,133500,378657765,4150,4150,4150,4150,1710
20230801,133400,371561265,4160,4155,4160,4150,1054
20230801,133300,367179385,4155,4135,4155,4135,1563
20230801,133200,360692700,4130,4135,4135,4130,178
20230801,133100,359957005,4135,4135,4135,4135,76
20230801,133000,359642745,4135,4135,4140,4135,97
20230801,132900,359241635,4135,4130,4135,4130,26
20230801,132800,359134235,4125,4125,4125,4125,107
20230801,132700,358692860,4125,4125,4125,4125,0
20230801,132600,358692860,4125,4135,4135,4125,283
20230801,132500,357523850,4135,4135,4135,4135,3
20230801,132400,357511445,4140,4135,4140,4135,1000
20230801,132300,353372115,4130,4130,4130,4130,125
20230801,132200,352855865,4130,4130,4130,4130,63
20230801,132100,352595675,4130,4130,4130,4130,0
20230801,132000,352595675,4130,4130,4130,4130,114
20230801,131900,352124855,4135,4130,4135,4130,150
20230801,131800,351505345,4130,4130,4130,4130,1
20230801,131700,351501215,4135,4135,4135,4135,7
20230801,131600,351472270,4130,4130,4130,4130,104
20230801,131500,351042750,4130,4135,4135,4130,38
20230801,131400,350885795,4130,4130,4130,4130,102
20230801,131300,350464535,4130,4130,4130,4130,143
20230801,131200,349873945,4130,4130,4130,4130,0
20230801,131100,349873945,4130,4140,4140,4130,1671
20230801,131000,342956155,4145,4145,4145,4145,84
20230801,130900,342607975,4150,4145,4150,4145,2000
20230801,130800,334311965,4140,4125,4140,4125,3477
20230801,130700,319928610,4115,4115,4115,4115,231
20230801,130600,318978045,4115,4115,4115,4115,0
20230801,130500,318978045,4115,4120,4120,4115,114
20230801,130400,318508920,4120,4120,4120,4120,0
20230801,130300,318508920,4120,4120,4120,4120,0
20230801,130200,318508920,4120,4120,4120,4120,136
20230801,130100,317948600,4125,4120,4125,4120,385
20230801,130000,316360840,4115,4120,4120,4115,205
20230801,125900,315516735,4120,4120,4120,4120,0
20230801,125800,315516735,4120,4120,4120,4120,138
20230801,125700,314948175,4120,4120,4120,4120,0
20230801,125600,314948175,4120,4120,4120,4120,135
20230801,125500,314391975,4125,4120,4125,4120,57
20230801,125400,314157120,4125,4125,4125,4125,0
20230801,125300,314157120,4125,4125,4125,4125,103
20230801,125200,313732245,4120,4115,4120,4115,10229
20230801,125100,271588910,4120,4120,4120,4120,0
20230801,125000,271588910,4120,4120,4120,4120,161
20230801,124900,270925590,4120,4120,4120,4120,143
20230801,124800,270336430,4120,4120,4120,4110,74
20230801,124700,270032240,4120,4130,4130,4120,455
20230801,124600,268153100,4130,4130,4130,4130,230
20230801,124500,267203200,4135,4135,4135,4135,3
20230801,124400,267190795,4135,4135,4135,4135,105
20230801,124300,266756620,4130,4145,4150,4130,2739
20230801,124200,255398075,4145,4120,4145,4120,4768
20230801,124100,235672150,4120,4150,4150,4120,2452
20230801,124000,225539970,4150,4115,4155,4115,4247
20230801,123900,207964060,4115,4115,4115,4115,50
20230801,123800,207758310,4120,4115,4135,4110,2994
20230801,123700,195411060,4110,4100,4110,4100,1215
20230801,123600,190424700,4105,4105,4105,4105,3
20230801,123500,190412385,4100,4100,4100,4100,0
20230801,123400,190412385,4100,4105,4105,4100,411
20230801,123300,188725490,4105,4105,4105,4105,8
20230801,123200,188692650,4105,4095,4105,4095,5126
20230801,123100,167678675,4090,4090,4090,4090,81
20230801,123000,167347385,4085,4095,4095,4085,19
20230801,122900,167269750,4090,4090,4090,4090,34
20230801,122800,167130690,4095,4090,4095,4085,855
20230801,122700,163633955,4090,4090,4090,4090,30
20230801,122600,163511255,4085,4090,4090,4085,101
20230801,122500,163098655,4085,4085,4085,4085,52
20230801,122400,162886235,4085,4085,4085,4085,0
20230801,122300,162886235,4085,4085,4085,4085,34
20230801,122200,162747345,4090,4085,4090,4085,131
20230801,122100,162211995,4085,4085,4085,4085,0
20230801,122000,162211995,4085,4080,4085,4080,148
20230801,121900,161607900,4080,4080,4080,4080,34
20230801,121800,161469180,4080,4080,4080,4080,0
20230801,121700,161469180,4080,4080,4080,4080,97
20230801,121600,161073420,4085,4080,4085,4080,97
20230801,121500,160677645,4080,4080,4080,4080,0
20230801,121400,160677645,4080,4085,4085,4080,365
20230801,121300,159186770,4080,4080,4080,4080,87
20230801,121200,158831810,4085,4080,4085,4080,389
20230801,121100,157244685,4080,4075,4080,4075,52
20230801,121000,157032775,4080,4080,4080,4080,0
20230801,120900,157032775,4080,4080,4080,4080,2
20230801,120800,157024615,4080,4080,4080,4080,48
20230801,120700,156828775,4080,4080,4080,4080,2
20230801,120600,156820615,4080,4080,4080,4080,42
20230801,120500,156649255,4080,4080,4080,4080,90
20230801,120400,156282055,4080,4080,4080,4080,0
20230801,120300,156282055,4080,4080,4080,4080,137
20230801,120200,155723095,4080,4085,4085,4080,3
20230801,120100,155710850,4075,4075,4075,4075,553
20230801,120000,153457375,4080,4080,4080,4080,57
20230801,115900,153224815,4080,4080,4080,4075,1548
20230801,115800,146914605,4080,4080,4080,4080,0
20230801,115700,146914605,4080,4085,4085,4080,96
20230801,115600,146522910,4080,4085,4085,4080,526
20230801,115500,144374395,4085,4080,4085,4080,221
20230801,115400,143472530,4080,4080,4080,4080,64
20230801,115300,143211410,4075,4075,4075,4075,151
20230801,115200,142596085,4080,4080,4080,4080,2
20230801,115100,142587925,4075,4075,4075,4075,65
20230801,115000,142323050,4080,4080,4080,4080,1
20230801,114900,142318970,4085,4080,4085,4080,7
20230801,114800,142290405,4075,4075,4075,4075,112
20230801,114700,141834005,4080,4075,4080,4075,76
20230801,114600,141524290,4080,4080,4080,4080,0
20230801,114500,141524290,4080,4080,4080,4075,79
20230801,114400,141202125,4080,4085,4085,4080,101
20230801,114300,140790025,4080,4080,4080,4080,0
20230801,114200,140790025,4080,4085,4085,4080,107
20230801,114100,140353455,4080,4085,4085,4080,805
20230801,114000,137065575,4080,4080,4080,4080,26
20230801,113900,136959495,4080,4080,4085,4075,1257
20230801,113800,131828485,4080,4085,4085,4080,79
20230801,113700,131506160,4080,4080,4080,4080,13
20230801,113600,131453120,4075,4075,4075,4075,78
20230801,113500,131135270,4075,4075,4075,4075,172
20230801,113400,130434370,4075,4075,4075,4075,0
20230801,113300,130434370,4075,4075,4075,4075,50
20230801,113200,130230620,4080,4080,4080,4080,2
20230801,113100,130222460,4080,4080,4080,4080,0
20230801,113000,130222460,4080,4075,4080,4075,79
20230801,112900,129900405,4075,4075,4075,4075,74
20230801,112800,129598855,4075,4075,4075,4075,34
20230801,112700,129460305,4075,4070,4075,4070,37
20230801,112600,129309700,4075,4070,4075,4070,109
20230801,112500,128866065,4070,4070,4070,4070,0
20230801,112400,128866065,4070,4070,4070,4070,115
20230801,112300,128398015,4070,4075,4075,4070,50
20230801,112200,128194505,4075,4070,4075,4070,139
20230801,112100,127628750,4065,4070,4070,4065,712
20230801,112000,124731470,4065,4065,4065,4065,108
20230801,111900,124292450,4065,4065,4065,4065,0
20230801,111800,124292450,4065,4070,4070,4065,256
20230801,111700,123251185,4065,4065,4070,4065,681
20230801,111600,120480420,4070,4070,4070,4070,21
20230801,111500,120394950,4065,4065,4065,4065,80
20230801,111400,120069750,4065,4065,4065,4065,72
20230801,111300,119777070,4070,4070,4070,4070,3
20230801,111200,119764860,4065,4065,4065,4065,134
20230801,111100,119220150,4065,4065,4065,4065,127
20230801,111000,118703895,4065,4065,4065,4065,0
20230801,110900,118703895,4065,4070,4070,4065,867
20230801,110800,115175230,4070,4070,4075,4070,129
20230801,110700,114650185,4070,4070,4070,4070,0
20230801,110600,114650185,4070,4070,4070,4070,127
20230801,110500,114133295,4075,4070,4075,4070,128
20230801,110400,113612025,4070,4070,4070,4070,0
20230801,110300,113612025,4070,4075,4075,4070,103
20230801,110200,113192805,4070,4070,4070,4070,149
20230801,110100,112586375,4070,4070,4070,4070,0
20230801,110000,112586375,4070,4070,4070,4070,114
20230801,105900,112122395,4075,4075,4075,4075,21
20230801,105800,112036820,4080,4080,4080,4080,46
20230801,105700,111849140,4080,4080,4080,4080,3
20230801,105600,111836900,4075,4075,4075,4075,45
20230801,105500,111653525,4075,4075,4075,4075,0
20230801,105400,111653525,4075,4075,4075,4075,134
20230801,105300,111107475,4075,4075,4075,4075,65
20230801,105200,110842600,4085,4085,4085,4085,0
20230801,105100,110842600,4085,4085,4085,4085,11
20230801,105000,110797665,4080,4070,4080,4070,437
20230801,104900,109015505,4070,4070,4070,4070,0
20230801,104800,109015505,4070,4070,4070,4070,123
20230801,104700,108514895,4070,4070,4070,4070,99
20230801,104600,108111965,4075,4075,4075,4075,1
20230801,104500,108107890,4070,4070,4070,4070,171
20230801,104400,107411920,4070,4070,4070,4070,56
20230801,104300,107184000,4075,4075,4075,4075,0
20230801,104200,107184000,4075,4075,4075,4075,0
20230801,104100,107184000,4075,4075,4075,4075,55
20230801,104000,106959875,4080,4075,4080,4075,1388
20230801,103900,101302570,4070,4070,4070,4070,84
20230801,103800,100960690,4075,4080,4080,4075,2202
20230801,103700,91986405,4085,4085,4085,4085,1
20230801,103600,91982320,4080,4080,4080,4080,33
20230801,103500,91847680,4090,4090,4090,4090,0
20230801,103400,91847680,4090,4085,4090,4085,55
20230801,103300,91623000,4080,4080,4080,4080,68
20230801,103200,91345560,4080,4080,4080,4080,81
20230801,103100,91015080,4085,4085,4085,4085,0
20230801,103000,91015080,4085,4085,4085,4085,162
20230801,102900,90353310,4085,4080,4085,4080,84
20230801,102800,90010370,4085,4085,4085,4085,639
20230801,102700,87400055,4085,4085,4085,4080,186
20230801,102600,86640800,4080,4080,4080,4080,40
20230801,102500,86477600,4075,4075,4075,4075,0
20230801,102400,86477600,4075,4080,4080,4075,88
20230801,102300,86118565,4080,4080,4080,4080,122
20230801,102200,85620805,4080,4080,4080,4080,1919
20230801,102100,77791285,4075,4075,4075,4075,99
20230801,102000,77387860,4080,4080,4080,4080,62
20230801,101900,77134900,4075,4075,4075,4075,98
20230801,101800,76735550,4075,4080,4080,4075,91
20230801,101700,76364475,4080,4080,4080,4080,10
20230801,101600,76323675,4075,4075,4075,4075,76
20230801,101500,76013975,4075,4075,4075,4075,120
20230801,101400,75524975,4075,4075,4075,4075,0
20230801,101300,75524975,4075,4075,4075,4075,556
20230801,101200,73259275,4075,4075,4075,4075,44
20230801,101100,73079975,4080,4075,4080,4075,983
20230801,101000,69073480,4070,4070,4070,4070,64
20230801,100900,68813000,4100,4065,4100,4065,874
20230801,100800,65245440,4070,4070,4070,4070,23
20230801,100700,65151830,4065,4065,4065,4065,131
20230801,100600,64619315,4070,4070,4070,4070,131
20230801,100500,64086145,4075,4075,4075,4075,14
20230801,100400,64029095,4075,4075,4100,4075,46
20230801,100300,63840875,4070,4070,4070,4065,239
20230801,100200,62868655,4075,4075,4075,4075,0
20230801,100100,62868655,4075,4075,4075,4075,214
20230801,100000,61996605,4075,4065,4075,4065,1280
20230801,095900,56785945,4070,4070,4070,4070,24
20230801,095800,56688265,4065,4070,4070,4065,83
20230801,095700,56350810,4070,4070,4070,4065,163
20230801,095600,55688030,4070,4070,4070,4070,15
20230801,095500,55626980,4065,4065,4065,4065,44
20230801,095400,55448120,4065,4065,4065,4065,69
20230801,095300,55167635,4075,4070,4100,4070,909
20230801,095200,51456665,4065,4070,4070,4065,115
20230801,095100,50989140,4065,4065,4065,4065,37
20230801,095000,50838735,4065,4065,4065,4065,0
20230801,094900,50838735,4065,4065,4065,4065,88
20230801,094800,50481015,4070,4070,4070,4065,115
20230801,094700,50013525,4070,4070,4070,4070,0
20230801,094600,50013525,4070,4070,4070,4070,38
20230801,094500,49858865,4070,4070,4070,4070,0
20230801,094400,49858865,4070,4075,4075,4070,1315
20230801,094300,44505065,4075,4075,4080,4075,517
20230801,094200,42397935,4075,4075,4075,4075,40
20230801,094100,42234935,4080,4080,4080,4080,3
20230801,094000,42222695,4075,4075,4075,4075,66
20230801,093900,41953745,4080,4075,4080,4075,92
20230801,093800,41578840,4085,4065,4100,4065,1176
20230801,093700,36783790,4070,4070,4070,4070,41
20230801,093600,36616920,4075,4065,4075,4065,599
20230801,093500,34179555,4070,4070,4070,4070,0
20230801,093400,34179555,4070,4070,4070,4070,25
20230801,093300,34077805,4075,4075,4075,4075,0
20230801,093200,34077805,4075,4075,4075,4075,477
20230801,093100,32134030,4075,4075,4075,4075,50
20230801,093000,31930280,4080,4075,4080,4075,223
20230801,092900,31021280,4075,4080,4080,4075,121
20230801,092800,30528145,4085,4085,4085,4085,11
20230801,092700,30483210,4090,4090,4090,4090,16
20230801,092600,30417770,4100,4100,4100,4100,0
20230801,092500,30417770,4100,4090,4105,4090,49
20230801,092400,30217290,4085,4080,4085,4080,179
20230801,092300,29486310,4090,4085,4090,4085,35
20230801,092200,29343325,4085,4085,4085,4085,80
20230801,092100,29016525,4090,4090,4090,4090,40
20230801,092000,28852925,4100,4100,4100,4100,38
20230801,091900,28697125,4090,4115,4120,4080,2558
20230801,091800,18203850,4080,4070,4115,4065,2770
20230801,091700,6861365,4070,4070,4070,4070,22
20230801,091600,6771825,4065,4070,4070,4065,108
20230801,091500,6332555,4065,4065,4070,4065,234
20230801,091400,5381175,4070,4070,4070,4070,36
20230801,091300,5234655,4070,4060,4070,4060,273
20230801,091200,4124920,4060,4060,4060,4060,101
20230801,091100,3714860,4075,4075,4075,4075,1
20230801,091000,3710785,4075,4080,4080,4075,32
20230801,090900,3580380,4080,4080,4080,4080,0
20230801,090800,3580380,4080,4080,4080,4080,0
20230801,090700,3580380,4080,4080,4080,4080,28
20230801,090600,3466140,4085,4080,4085,4080,183
20230801,090500,2718985,4075,4075,4075,4075,0
20230801,090400,2718985,4075,4095,4095,4075,113
20230801,090300,2258470,4075,4075,4075,4075,0
20230801,090200,2258470,4075,4075,4075,4075,0
20230801,090100,2258470,4075,4075,4075,4075,14
20230801,090000,2201420,4115,4075,4115,4075,240