KissMeData/134580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200200,675686580,4615,4615,4615,4615,1436
20230801,200100,675686580,4615,4615,4615,4615,0
20230801,200000,675686580,4615,4615,4615,4615,0
20230801,195900,675686580,4615,4615,4615,4615,0
20230801,195800,675686580,4615,4615,4615,4615,0
20230801,195700,675686580,4615,4615,4615,4615,0
20230801,195600,675686580,4615,4615,4615,4615,0
20230801,195500,675686580,4615,4615,4615,4615,0
20230801,195400,675686580,4615,4615,4615,4615,0
20230801,195300,675686580,4615,4615,4615,4615,0
20230801,195200,675686580,4615,4615,4615,4615,0
20230801,195100,675686580,4615,4615,4615,4615,0
20230801,195000,675686580,4615,4615,4615,4615,0
20230801,194900,675686580,4615,4615,4615,4615,0
20230801,194800,675686580,4615,4615,4615,4615,0
20230801,194700,675686580,4615,4615,4615,4615,0
20230801,194600,675686580,4615,4615,4615,4615,0
20230801,194500,675686580,4615,4615,4615,4615,0
20230801,194400,675686580,4615,4615,4615,4615,0
20230801,194300,675686580,4615,4615,4615,4615,0
20230801,194200,675686580,4615,4615,4615,4615,0
20230801,194100,675686580,4615,4615,4615,4615,0
20230801,194000,675686580,4615,4615,4615,4615,0
20230801,193900,675686580,4615,4615,4615,4615,0
20230801,193800,675686580,4615,4615,4615,4615,0
20230801,193700,675686580,4615,4615,4615,4615,0
20230801,193600,675686580,4615,4615,4615,4615,0
20230801,193500,675686580,4615,4615,4615,4615,0
20230801,193400,675686580,4615,4615,4615,4615,0
20230801,193300,675686580,4615,4615,4615,4615,0
20230801,193200,675686580,4615,4615,4615,4615,1436
20230801,193100,675686580,4615,4615,4615,4615,0
20230801,193000,675686580,4615,4615,4615,4615,0
20230801,192900,675686580,4615,4615,4615,4615,0
20230801,192800,675686580,4615,4615,4615,4615,0
20230801,192700,675686580,4615,4615,4615,4615,0
20230801,192600,675686580,4615,4615,4615,4615,0
20230801,192500,675686580,4615,4615,4615,4615,0
20230801,192400,675686580,4615,4615,4615,4615,0
20230801,192300,675686580,4615,4615,4615,4615,0
20230801,192200,675686580,4615,4615,4615,4615,0
20230801,192100,675686580,4615,4615,4615,4615,0
20230801,192000,675686580,4615,4615,4615,4615,0
20230801,191900,675686580,4615,4615,4615,4615,0
20230801,191800,675686580,4615,4615,4615,4615,0
20230801,191700,675686580,4615,4615,4615,4615,0
20230801,191600,675686580,4615,4615,4615,4615,0
20230801,191500,675686580,4615,4615,4615,4615,0
20230801,191400,675686580,4615,4615,4615,4615,0
20230801,191300,675686580,4615,4615,4615,4615,0
20230801,191200,675686580,4615,4615,4615,4615,0
20230801,191100,675686580,4615,4615,4615,4615,0
20230801,191000,675686580,4615,4615,4615,4615,0
20230801,190900,675686580,4615,4615,4615,4615,0
20230801,190800,675686580,4615,4615,4615,4615,0
20230801,190700,675686580,4615,4615,4615,4615,0
20230801,190600,675686580,4615,4615,4615,4615,0
20230801,190500,675686580,4615,4615,4615,4615,0
20230801,190400,675686580,4615,4615,4615,4615,0
20230801,190300,675686580,4615,4615,4615,4615,0
20230801,190200,675686580,4615,4615,4615,4615,1436
20230801,190100,675686580,4615,4615,4615,4615,0
20230801,190000,675686580,4615,4615,4615,4615,0
20230801,185900,675686580,4615,4615,4615,4615,0
20230801,185800,675686580,4615,4615,4615,4615,0
20230801,185700,675686580,4615,4615,4615,4615,0
20230801,185600,675686580,4615,4615,4615,4615,0
20230801,185500,675686580,4615,4615,4615,4615,0
20230801,185400,675686580,4615,4615,4615,4615,0
20230801,185300,675686580,4615,4615,4615,4615,0
20230801,185200,675686580,4615,4615,4615,4615,0
20230801,185100,675686580,4615,4615,4615,4615,0
20230801,185000,675686580,4615,4615,4615,4615,0
20230801,184900,675686580,4615,4615,4615,4615,0
20230801,184800,675686580,4615,4615,4615,4615,0
20230801,184700,675686580,4615,4615,4615,4615,0
20230801,184600,675686580,4615,4615,4615,4615,0
20230801,184500,675686580,4615,4615,4615,4615,0
20230801,184400,675686580,4615,4615,4615,4615,0
20230801,184300,675686580,4615,4615,4615,4615,0
20230801,184200,675686580,4615,4615,4615,4615,0
20230801,184100,675686580,4615,4615,4615,4615,0
20230801,184000,675686580,4615,4615,4615,4615,0
20230801,183900,675686580,4615,4615,4615,4615,0
20230801,183800,675686580,4615,4615,4615,4615,0
20230801,183700,675686580,4615,4615,4615,4615,0
20230801,183600,675686580,4615,4615,4615,4615,0
20230801,183500,675686580,4615,4615,4615,4615,0
20230801,183400,675686580,4615,4615,4615,4615,0
20230801,183300,675686580,4615,4615,4615,4615,0
20230801,183200,675686580,4615,4615,4615,4615,1436
20230801,183100,675686580,4615,4615,4615,4615,0
20230801,183000,675686580,4615,4615,4615,4615,0
20230801,182900,675686580,4615,4615,4615,4615,0
20230801,182800,675686580,4615,4615,4615,4615,0
20230801,182700,675686580,4615,4615,4615,4615,0
20230801,182600,675686580,4615,4615,4615,4615,0
20230801,182500,675686580,4615,4615,4615,4615,0
20230801,182400,675686580,4615,4615,4615,4615,0
20230801,182300,675686580,4615,4615,4615,4615,0
20230801,182200,675686580,4615,4615,4615,4615,0
20230801,182100,675686580,4615,4615,4615,4615,0
20230801,182000,675686580,4615,4615,4615,4615,0
20230801,181900,675686580,4615,4615,4615,4615,0
20230801,181800,675686580,4615,4615,4615,4615,0
20230801,181700,675686580,4615,4615,4615,4615,0
20230801,181600,675686580,4615,4615,4615,4615,0
20230801,181500,675686580,4615,4615,4615,4615,0
20230801,181400,675686580,4615,4615,4615,4615,0
20230801,181300,675686580,4615,4615,4615,4615,0
20230801,181200,675686580,4615,4615,4615,4615,0
20230801,181100,675686580,4615,4615,4615,4615,0
20230801,181000,675686580,4615,4615,4615,4615,0
20230801,180900,675686580,4615,4615,4615,4615,0
20230801,180800,675686580,4615,4615,4615,4615,0
20230801,180700,675686580,4615,4615,4615,4615,0
20230801,180600,675686580,4615,4615,4615,4615,0
20230801,180500,675686580,4615,4615,4615,4615,0
20230801,180400,675686580,4615,4615,4615,4615,0
20230801,180300,675686580,4615,4615,4615,4615,0
20230801,180200,675686580,4615,4615,4615,4615,1436
20230801,180100,675686580,4615,4615,4615,4615,0
20230801,180000,675686580,4615,4615,4615,4615,0
20230801,175900,675686580,4615,4615,4615,4615,0
20230801,175800,675686580,4615,4615,4615,4615,0
20230801,175700,675686580,4615,4615,4615,4615,0
20230801,175600,675686580,4615,4615,4615,4615,0
20230801,175500,675686580,4615,4615,4615,4615,0
20230801,175400,675686580,4615,4615,4615,4615,0
20230801,175300,675686580,4615,4615,4615,4615,0
20230801,175200,675686580,4615,4615,4615,4615,0
20230801,175100,675686580,4615,4615,4615,4615,0
20230801,175000,675686580,4615,4615,4615,4615,0
20230801,174900,675686580,4615,4615,4615,4615,0
20230801,174800,675686580,4615,4615,4615,4615,0
20230801,174700,675686580,4615,4615,4615,4615,0
20230801,174600,675686580,4615,4615,4615,4615,0
20230801,174500,675686580,4615,4615,4615,4615,0
20230801,174400,675686580,4615,4615,4615,4615,0
20230801,174300,675686580,4615,4615,4615,4615,0
20230801,174200,675686580,4615,4615,4615,4615,0
20230801,174100,675686580,4615,4615,4615,4615,0
20230801,174000,675686580,4615,4615,4615,4615,0
20230801,173900,675686580,4615,4615,4615,4615,0
20230801,173800,675686580,4615,4615,4615,4615,0
20230801,173700,675686580,4615,4615,4615,4615,0
20230801,173600,675686580,4615,4615,4615,4615,0
20230801,173500,675686580,4615,4615,4615,4615,0
20230801,173400,675686580,4615,4615,4615,4615,0
20230801,173300,675686580,4615,4615,4615,4615,0
20230801,173200,675686580,4615,4615,4615,4615,1436
20230801,173100,675686580,4615,4615,4615,4615,0
20230801,173000,675686580,4615,4615,4615,4615,0
20230801,172900,675686580,4615,4615,4615,4615,0
20230801,172800,675686580,4615,4615,4615,4615,0
20230801,172700,675686580,4615,4615,4615,4615,0
20230801,172600,675686580,4615,4615,4615,4615,0
20230801,172500,675686580,4615,4615,4615,4615,0
20230801,172400,675686580,4615,4615,4615,4615,0
20230801,172300,675686580,4615,4615,4615,4615,0
20230801,172200,675686580,4615,4615,4615,4615,0
20230801,172100,675686580,4615,4615,4615,4615,0
20230801,172000,675686580,4615,4615,4615,4615,0
20230801,171900,675686580,4615,4615,4615,4615,0
20230801,171800,675686580,4615,4615,4615,4615,0
20230801,171700,675686580,4615,4615,4615,4615,0
20230801,171600,675686580,4615,4615,4615,4615,0
20230801,171500,675686580,4615,4615,4615,4615,0
20230801,171400,675686580,4615,4615,4615,4615,0
20230801,171300,675686580,4615,4615,4615,4615,0
20230801,171200,675686580,4615,4615,4615,4615,0
20230801,171100,675686580,4615,4615,4615,4615,0
20230801,171000,675686580,4615,4615,4615,4615,0
20230801,170900,675686580,4615,4615,4615,4615,0
20230801,170800,675686580,4615,4615,4615,4615,0
20230801,170700,675686580,4615,4615,4615,4615,0
20230801,170600,675686580,4615,4615,4615,4615,0
20230801,170500,675686580,4615,4615,4615,4615,0
20230801,170400,675686580,4615,4615,4615,4615,0
20230801,170300,675686580,4615,4615,4615,4615,0
20230801,170200,675686580,4615,4615,4615,4615,1436
20230801,170100,675686580,4615,4615,4615,4615,0
20230801,170000,675686580,4615,4615,4615,4615,0
20230801,165900,675686580,4615,4615,4615,4615,0
20230801,165800,675686580,4615,4615,4615,4615,0
20230801,165700,675686580,4615,4615,4615,4615,0
20230801,165600,675686580,4615,4615,4615,4615,0
20230801,165500,675686580,4615,4615,4615,4615,0
20230801,165400,675686580,4615,4615,4615,4615,0
20230801,165300,675686580,4615,4615,4615,4615,0
20230801,165200,675686580,4615,4615,4615,4615,0
20230801,165100,675686580,4615,4615,4615,4615,0
20230801,165000,675686580,4615,4615,4615,4615,0
20230801,164900,675686580,4615,4615,4615,4615,0
20230801,164800,675686580,4615,4615,4615,4615,0
20230801,164700,675686580,4615,4615,4615,4615,0
20230801,164600,675686580,4615,4615,4615,4615,0
20230801,164500,675686580,4615,4615,4615,4615,0
20230801,164400,675686580,4615,4615,4615,4615,0
20230801,164300,675686580,4615,4615,4615,4615,0
20230801,164200,675686580,4615,4615,4615,4615,0
20230801,164100,675686580,4615,4615,4615,4615,0
20230801,164000,675686580,4615,4615,4615,4615,0
20230801,163900,675686580,4615,4615,4615,4615,0
20230801,163800,675686580,4615,4615,4615,4615,0
20230801,163700,675686580,4615,4615,4615,4615,0
20230801,163600,675686580,4615,4615,4615,4615,0
20230801,163500,675686580,4615,4615,4615,4615,0
20230801,163400,675686580,4615,4615,4615,4615,0
20230801,163300,675686580,4615,4615,4615,4615,0
20230801,163200,675686580,4615,4615,4615,4615,1436
20230801,163100,675686580,4615,4615,4615,4615,0
20230801,163000,675686580,4615,4615,4615,4615,0
20230801,162900,675686580,4615,4615,4615,4615,0
20230801,162800,675686580,4615,4615,4615,4615,0
20230801,162700,675686580,4615,4615,4615,4615,0
20230801,162600,675686580,4615,4615,4615,4615,0
20230801,162500,675686580,4615,4615,4615,4615,0
20230801,162400,675686580,4615,4615,4615,4615,0
20230801,162300,675686580,4615,4615,4615,4615,0
20230801,162200,675686580,4615,4615,4615,4615,0
20230801,162100,675686580,4615,4615,4615,4615,0
20230801,162000,675686580,4615,4615,4615,4615,0
20230801,161900,675686580,4615,4615,4615,4615,0
20230801,161800,675686580,4615,4615,4615,4615,0
20230801,161700,675686580,4615,4615,4615,4615,0
20230801,161600,675686580,4615,4615,4615,4615,0
20230801,161500,675686580,4615,4615,4615,4615,0
20230801,161400,675686580,4615,4615,4615,4615,0
20230801,161300,675686580,4615,4615,4615,4615,0
20230801,161200,675686580,4615,4615,4615,4615,0
20230801,161100,675686580,4615,4615,4615,4615,0
20230801,161000,675686580,4615,4615,4615,4615,0
20230801,160900,675686580,4615,4615,4615,4615,0
20230801,160800,675686580,4615,4615,4615,4615,0
20230801,160700,675686580,4615,4615,4615,4615,0
20230801,160600,675686580,4615,4615,4615,4615,0
20230801,160500,675686580,4615,4615,4615,4615,0
20230801,160400,675686580,4615,4615,4615,4615,0
20230801,160300,675686580,4615,4615,4615,4615,0
20230801,160200,675686580,4615,4615,4615,4615,1436
20230801,160100,675686580,4615,4615,4615,4615,0
20230801,160000,675686580,4615,4615,4615,4615,0
20230801,155900,675686580,4615,4615,4615,4615,0
20230801,155800,675686580,4615,4615,4615,4615,0
20230801,155700,675686580,4615,4615,4615,4615,0
20230801,155600,675686580,4615,4615,4615,4615,0
20230801,155500,675686580,4615,4615,4615,4615,0
20230801,155400,675686580,4615,4615,4615,4615,0
20230801,155300,675686580,4615,4615,4615,4615,0
20230801,155200,675686580,4615,4615,4615,4615,0
20230801,155100,675686580,4615,4615,4615,4615,0
20230801,155000,675686580,4615,4615,4615,4615,0
20230801,154900,675686580,4615,4615,4615,4615,0
20230801,154800,675686580,4615,4615,4615,4615,0
20230801,154700,675686580,4615,4615,4615,4615,0
20230801,154600,675686580,4615,4615,4615,4615,0
20230801,154500,675686580,4615,4615,4615,4615,0
20230801,154400,675686580,4615,4615,4615,4615,0
20230801,154300,675686580,4615,4615,4615,4615,0
20230801,154200,675686580,4615,4615,4615,4615,0
20230801,154100,675686580,4615,4615,4615,4615,0
20230801,154000,675686580,4615,4615,4615,4615,0
20230801,153900,675686580,4615,4615,4615,4615,0
20230801,153800,675686580,4615,4615,4615,4615,0
20230801,153700,675686580,4615,4615,4615,4615,0
20230801,153600,675686580,4615,4615,4615,4615,0
20230801,153500,675686580,4615,4615,4615,4615,0
20230801,153400,675686580,4615,4615,4615,4615,0
20230801,153300,675686580,4615,4615,4615,4615,0
20230801,153200,675686580,4615,4615,4615,4615,1436
20230801,153100,675686580,4615,4615,4615,4615,0
20230801,153000,675686580,4615,4615,4615,4615,1436
20230801,152900,669059440,4590,4590,4590,4590,0
20230801,152800,669059440,4590,4590,4590,4590,0
20230801,152700,669059440,4590,4590,4590,4590,0
20230801,152600,669059440,4590,4590,4590,4590,0
20230801,152500,669059440,4590,4590,4590,4590,0
20230801,152400,669059440,4590,4590,4590,4590,0
20230801,152300,669059440,4590,4590,4590,4590,0
20230801,152200,669059440,4590,4590,4590,4590,0
20230801,152100,669059440,4590,4590,4590,4590,0
20230801,152000,669059440,4590,4590,4590,4590,0
20230801,151900,669059440,4590,4590,4590,4590,36
20230801,151800,668894200,4590,4595,4595,4590,700
20230801,151700,665680225,4600,4600,4600,4600,1
20230801,151600,665675625,4595,4600,4600,4595,2
20230801,151500,665666430,4595,4595,4595,4595,4
20230801,151400,665648050,4595,4595,4595,4595,0
20230801,151300,665648050,4595,4590,4595,4590,41
20230801,151200,665459710,4590,4590,4590,4590,1
20230801,151100,665455120,4570,4580,4580,4570,200
20230801,151000,664541110,4580,4600,4600,4580,151
20230801,150900,663849510,4600,4600,4600,4600,3
20230801,150800,663835710,4600,4600,4600,4600,0
20230801,150700,663835710,4600,4600,4600,4600,0
20230801,150600,663835710,4600,4600,4600,4600,0
20230801,150500,663835710,4600,4580,4600,4580,29
20230801,150400,663702710,4600,4600,4600,4600,1
20230801,150300,663698110,4600,4600,4600,4600,0
20230801,150200,663698110,4600,4600,4600,4600,2
20230801,150100,663688910,4600,4580,4600,4580,1048
20230801,150000,658888580,4555,4565,4565,4555,57
20230801,145900,658628690,4550,4585,4585,4550,1244
20230801,145800,652967895,4590,4590,4590,4590,0
20230801,145700,652967895,4590,4590,4590,4590,0
20230801,145600,652967895,4590,4590,4590,4590,0
20230801,145500,652967895,4590,4590,4590,4590,0
20230801,145400,652967895,4590,4595,4595,4590,15
20230801,145300,652898980,4600,4595,4600,4595,216
20230801,145200,651906400,4595,4595,4595,4595,0
20230801,145100,651906400,4595,4600,4600,4595,297
20230801,145000,650541660,4610,4610,4610,4610,41
20230801,144900,650352650,4600,4600,4600,4600,16
20230801,144800,650279050,4600,4600,4600,4600,1
20230801,144700,650274450,4635,4635,4635,4635,200
20230801,144600,649347450,4645,4645,4645,4645,0
20230801,144500,649347450,4645,4645,4645,4645,16
20230801,144400,649273130,4645,4645,4645,4645,0
20230801,144300,649273130,4645,4645,4645,4645,150
20230801,144200,648576380,4645,4645,4645,4645,10
20230801,144100,648529930,4645,4645,4645,4645,0
20230801,144000,648529930,4645,4645,4645,4645,0
20230801,143900,648529930,4645,4645,4645,4645,200
20230801,143800,647600930,4645,4645,4645,4645,0
20230801,143700,647600930,4645,4645,4645,4645,0
20230801,143600,647600930,4645,4645,4645,4645,0
20230801,143500,647600930,4645,4645,4645,4645,0
20230801,143400,647600930,4645,4645,4645,4645,0
20230801,143300,647600930,4645,4645,4645,4645,0
20230801,143200,647600930,4645,4645,4645,4645,0
20230801,143100,647600930,4645,4645,4645,4645,0
20230801,143000,647600930,4645,4645,4645,4645,0
20230801,142900,647600930,4645,4645,4645,4645,0
20230801,142800,647600930,4645,4645,4645,4645,10
20230801,142700,647554480,4640,4640,4640,4640,0
20230801,142600,647554480,4640,4640,4640,4640,300
20230801,142500,646162480,4645,4645,4645,4645,1
20230801,142400,646157835,4650,4630,4650,4625,1281
20230801,142300,640211070,4635,4620,4640,4620,1200
20230801,142200,634651345,4625,4625,4625,4625,0
20230801,142100,634651345,4625,4625,4625,4625,0
20230801,142000,634651345,4625,4600,4630,4600,101
20230801,141900,634185690,4600,4600,4600,4600,1
20230801,141800,634181090,4580,4575,4580,4575,708
20230801,141700,630940950,4560,4560,4560,4560,218
20230801,141600,629946870,4550,4550,4550,4550,300
20230801,141500,628581870,4550,4550,4550,4550,0
20230801,141400,628581870,4550,4550,4550,4550,421
20230801,141300,626666320,4545,4550,4550,4545,93
20230801,141200,626243240,4560,4550,4560,4530,482
20230801,141100,624048435,4555,4555,4555,4555,0
20230801,141000,624048435,4555,4555,4555,4555,500
20230801,140900,621770935,4565,4565,4565,4565,0
20230801,140800,621770935,4565,4560,4570,4555,2500
20230801,140700,610365935,4560,4555,4560,4555,718
20230801,140600,607094350,4560,4550,4575,4550,1519
20230801,140500,600164825,4580,4555,4580,4555,1370
20230801,140400,593913185,4550,4600,4600,4550,860
20230801,140300,589990965,4630,4630,4630,4630,1
20230801,140200,589986335,4600,4600,4600,4600,0
20230801,140100,589986335,4600,4600,4600,4600,0
20230801,140000,589986335,4600,4600,4600,4600,0
20230801,135900,589986335,4600,4600,4600,4600,300
20230801,135800,588606335,4600,4600,4600,4600,0
20230801,135700,588606335,4600,4600,4600,4600,500
20230801,135600,586306335,4600,4625,4625,4600,500
20230801,135500,584003930,4620,4620,4620,4620,0
20230801,135400,584003930,4620,4620,4620,4620,0
20230801,135300,584003930,4620,4620,4620,4620,0
20230801,135200,584003930,4620,4620,4620,4620,0
20230801,135100,584003930,4620,4620,4620,4620,0
20230801,135000,584003930,4620,4620,4620,4620,3
20230801,134900,583990070,4620,4620,4620,4620,0
20230801,134800,583990070,4620,4620,4620,4620,0
20230801,134700,583990070,4620,4620,4620,4620,0
20230801,134600,583990070,4620,4620,4620,4620,0
20230801,134500,583990070,4620,4620,4620,4620,0
20230801,134400,583990070,4620,4620,4620,4620,200
20230801,134300,583066070,4640,4640,4640,4640,0
20230801,134200,583066070,4640,4640,4640,4640,0
20230801,134100,583066070,4640,4640,4640,4640,0
20230801,134000,583066070,4640,4640,4640,4640,0
20230801,133900,583066070,4640,4640,4640,4640,20
20230801,133800,582973270,4640,4640,4640,4640,0
20230801,133700,582973270,4640,4640,4640,4640,0
20230801,133600,582973270,4640,4640,4640,4640,0
20230801,133500,582973270,4640,4640,4640,4640,1
20230801,133400,582968630,4620,4620,4620,4620,50
20230801,133300,582737630,4640,4640,4640,4640,10
20230801,133200,582691230,4640,4640,4640,4640,1
20230801,133100,582686590,4620,4640,4640,4620,81
20230801,133000,582311870,4645,4645,4645,4645,0
20230801,132900,582311870,4645,4645,4645,4645,0
20230801,132800,582311870,4645,4645,4645,4645,0
20230801,132700,582311870,4645,4645,4645,4645,0
20230801,132600,582311870,4645,4645,4645,4645,3
20230801,132500,582297935,4630,4635,4635,4630,75
20230801,132400,581950335,4650,4650,4650,4650,1
20230801,132300,581945685,4645,4655,4655,4645,105
20230801,132200,581457645,4660,4660,4660,4660,1
20230801,132100,581452985,4665,4665,4665,4665,20
20230801,132000,581359685,4680,4680,4680,4680,0
20230801,131900,581359685,4680,4680,4680,4680,0
20230801,131800,581359685,4680,4680,4680,4680,1
20230801,131700,581355005,4680,4680,4680,4680,0
20230801,131600,581355005,4680,4680,4680,4680,20
20230801,131500,581261405,4680,4680,4680,4680,10
20230801,131400,581214605,4680,4680,4680,4680,10
20230801,131300,581167805,4680,4680,4680,4680,0
20230801,131200,581167805,4680,4680,4680,4680,100
20230801,131100,580699805,4685,4685,4685,4685,0
20230801,131000,580699805,4685,4685,4685,4685,101
20230801,130900,580226620,4680,4680,4680,4680,10
20230801,130800,580179820,4680,4680,4680,4680,0
20230801,130700,580179820,4680,4680,4680,4680,0
20230801,130600,580179820,4680,4680,4680,4680,0
20230801,130500,580179820,4680,4680,4680,4680,0
20230801,130400,580179820,4680,4680,4680,4680,0
20230801,130300,580179820,4680,4680,4680,4680,0
20230801,130200,580179820,4680,4680,4680,4680,0
20230801,130100,580179820,4680,4680,4680,4680,0
20230801,130000,580179820,4680,4680,4680,4680,0
20230801,125900,580179820,4680,4675,4680,4670,19
20230801,125800,580090995,4680,4680,4680,4680,3
20230801,125700,580076955,4690,4690,4690,4690,0
20230801,125600,580076955,4690,4690,4690,4690,0
20230801,125500,580076955,4690,4690,4690,4690,0
20230801,125400,580076955,4690,4690,4690,4690,0
20230801,125300,580076955,4690,4690,4690,4690,0
20230801,125200,580076955,4690,4690,4690,4690,28
20230801,125100,579945635,4680,4680,4680,4680,390
20230801,125000,578120435,4680,4680,4680,4680,0
20230801,124900,578120435,4680,4680,4680,4680,200
20230801,124800,577184435,4680,4680,4680,4680,270
20230801,124700,575920835,4695,4695,4695,4695,0
20230801,124600,575920835,4695,4680,4695,4680,10
20230801,124500,575873990,4680,4680,4680,4680,0
20230801,124400,575873990,4680,4680,4680,4680,1
20230801,124300,575869310,4650,4675,4680,4650,398
20230801,124200,574011825,4675,4730,4730,4675,540
20230801,124100,571462725,4730,4720,4730,4720,482
20230801,124000,569186015,4720,4720,4720,4720,0
20230801,123900,569186015,4720,4720,4720,4720,1
20230801,123800,569181295,4685,4690,4700,4685,406
20230801,123700,567279035,4735,4735,4735,4735,0
20230801,123600,567279035,4735,4705,4740,4695,4008
20230801,123500,548429040,4705,4620,4705,4620,6151
20230801,123400,519676535,4620,4620,4620,4620,1
20230801,123300,519671915,4615,4615,4615,4615,0
20230801,123200,519671915,4615,4615,4615,4615,0
20230801,123100,519671915,4615,4615,4615,4615,18
20230801,123000,519588845,4615,4615,4615,4615,0
20230801,122900,519588845,4615,4615,4615,4615,0
20230801,122800,519588845,4615,4615,4615,4615,0
20230801,122700,519588845,4615,4615,4615,4615,0
20230801,122600,519588845,4615,4615,4615,4615,21
20230801,122500,519491930,4605,4605,4605,4605,0
20230801,122400,519491930,4605,4605,4605,4605,281
20230801,122300,518197925,4595,4595,4595,4595,91
20230801,122200,517779780,4595,4590,4595,4590,2
20230801,122100,517770595,4590,4590,4590,4590,0
20230801,122000,517770595,4590,4590,4590,4590,0
20230801,121900,517770595,4590,4590,4590,4590,0
20230801,121800,517770595,4590,4590,4590,4590,0
20230801,121700,517770595,4590,4590,4590,4590,0
20230801,121600,517770595,4590,4610,4610,4560,543
20230801,121500,515287795,4620,4620,4620,4620,0
20230801,121400,515287795,4620,4620,4620,4620,0
20230801,121300,515287795,4620,4615,4620,4615,37
20230801,121200,515117035,4620,4620,4620,4620,10
20230801,121100,515070835,4620,4655,4655,4620,23
20230801,121000,514963805,4655,4655,4655,4640,112
20230801,120900,514442915,4675,4650,4695,4645,1134
20230801,120800,509166170,4645,4615,4645,4615,4135
20230801,120700,489976380,4625,4625,4625,4625,0
20230801,120600,489976380,4625,4625,4625,4625,1
20230801,120500,489971755,4605,4620,4620,4605,927
20230801,120400,485691475,4640,4620,4640,4620,949
20230801,120300,481307075,4620,4620,4620,4620,107
20230801,120200,480812735,4640,4630,4640,4620,681
20230801,120100,477664395,4630,4580,4630,4580,1461
20230801,120000,470921095,4605,4715,4715,4605,1388
20230801,115900,464506480,4720,4515,4770,4515,20408
20230801,115800,368809235,4525,4525,4525,4525,0
20230801,115700,368809235,4525,4525,4525,4525,0
20230801,115600,368809235,4525,4525,4525,4525,1
20230801,115500,368804710,4530,4530,4530,4530,0
20230801,115400,368804710,4530,4540,4540,4495,161
20230801,115300,368080935,4500,4515,4515,4500,1500
20230801,115200,361326735,4555,4555,4555,4555,0
20230801,115100,361326735,4555,4555,4555,4555,0
20230801,115000,361326735,4555,4555,4555,4555,0
20230801,114900,361326735,4555,4555,4555,4555,0
20230801,114800,361326735,4555,4555,4555,4555,0
20230801,114700,361326735,4555,4555,4555,4555,0
20230801,114600,361326735,4555,4555,4555,4555,0
20230801,114500,361326735,4555,4555,4555,4555,0
20230801,114400,361326735,4555,4555,4555,4555,0
20230801,114300,361326735,4555,4555,4555,4555,0
20230801,114200,361326735,4555,4555,4555,4555,0
20230801,114100,361326735,4555,4555,4555,4555,0
20230801,114000,361326735,4555,4555,4555,4555,1
20230801,113900,361322180,4560,4560,4560,4560,0
20230801,113800,361322180,4560,4560,4560,4560,0
20230801,113700,361322180,4560,4510,4560,4510,628
20230801,113600,358487250,4560,4580,4580,4510,1060
20230801,113500,353690100,4635,4635,4635,4635,0
20230801,113400,353690100,4635,4630,4635,4630,1044
20230801,113300,348852485,4630,4630,4630,4630,1020
20230801,113200,344129885,4630,4630,4630,4630,0
20230801,113100,344129885,4630,4630,4630,4630,0
20230801,113000,344129885,4630,4630,4630,4630,894
20230801,112900,339990665,4635,4635,4635,4635,0
20230801,112800,339990665,4635,4610,4635,4610,1088
20230801,112700,334958045,4640,4640,4640,4640,0
20230801,112600,334958045,4640,4640,4640,4640,0
20230801,112500,334958045,4640,4640,4640,4640,0
20230801,112400,334958045,4640,4640,4640,4640,0
20230801,112300,334958045,4640,4640,4640,4640,0
20230801,112200,334958045,4640,4590,4640,4590,48
20230801,112100,334737675,4580,4580,4580,4580,0
20230801,112000,334737675,4580,4580,4580,4580,0
20230801,111900,334737675,4580,4610,4660,4560,123
20230801,111800,334169905,4620,4520,4670,4520,4765
20230801,111700,312300765,4520,4515,4520,4515,500
20230801,111600,310040925,4480,4480,4480,4480,0
20230801,111500,310040925,4480,4515,4515,4480,820
20230801,111400,306338660,4515,4515,4515,4515,0
20230801,111300,306338660,4515,4515,4515,4515,0
20230801,111200,306338660,4515,4515,4515,4515,0
20230801,111100,306338660,4515,4515,4515,4515,0
20230801,111000,306338660,4515,4515,4515,4515,0
20230801,110900,306338660,4515,4515,4515,4515,0
20230801,110800,306338660,4515,4515,4515,4515,0
20230801,110700,306338660,4515,4515,4515,4515,0
20230801,110600,306338660,4515,4515,4515,4515,0
20230801,110500,306338660,4515,4515,4515,4515,0
20230801,110400,306338660,4515,4515,4515,4515,0
20230801,110300,306338660,4515,4515,4515,4515,0
20230801,110200,306338660,4515,4515,4515,4515,0
20230801,110100,306338660,4515,4515,4515,4515,1
20230801,110000,306334145,4490,4490,4490,4490,0
20230801,105900,306334145,4490,4490,4490,4490,0
20230801,105800,306334145,4490,4490,4490,4490,0
20230801,105700,306334145,4490,4490,4490,4490,0
20230801,105600,306334145,4490,4490,4490,4490,0
20230801,105500,306334145,4490,4490,4490,4490,0
20230801,105400,306334145,4490,4490,4490,4490,85
20230801,105300,305952495,4525,4525,4525,4525,0
20230801,105200,305952495,4525,4525,4525,4525,0
20230801,105100,305952495,4525,4525,4525,4525,0
20230801,105000,305952495,4525,4525,4525,4525,0
20230801,104900,305952495,4525,4525,4525,4525,0
20230801,104800,305952495,4525,4525,4525,4525,0
20230801,104700,305952495,4525,4525,4525,4525,0
20230801,104600,305952495,4525,4490,4525,4490,41
20230801,104500,305768370,4490,4490,4490,4490,0
20230801,104400,305768370,4490,4490,4490,4490,30
20230801,104300,305633670,4490,4490,4490,4490,0
20230801,104200,305633670,4490,4490,4490,4490,0
20230801,104100,305633670,4490,4490,4490,4490,0
20230801,104000,305633670,4490,4490,4490,4490,0
20230801,103900,305633670,4490,4490,4490,4490,0
20230801,103800,305633670,4490,4490,4490,4490,1
20230801,103700,305629180,4560,4560,4560,4560,0
20230801,103600,305629180,4560,4560,4560,4560,0
20230801,103500,305629180,4560,4560,4560,4560,0
20230801,103400,305629180,4560,4560,4560,4560,0
20230801,103300,305629180,4560,4540,4560,4540,887
20230801,103200,301597080,4540,4530,4540,4530,1000
20230801,103100,297063130,4530,4535,4535,4530,7
20230801,103000,297031390,4535,4505,4540,4505,819
20230801,102900,293336675,4505,4505,4505,4505,0
20230801,102800,293336675,4505,4505,4505,4505,0
20230801,102700,293336675,4505,4505,4505,4505,0
20230801,102600,293336675,4505,4505,4505,4505,0
20230801,102500,293336675,4505,4505,4505,4505,0
20230801,102400,293336675,4505,4505,4540,4505,497
20230801,102300,291097010,4505,4505,4505,4505,0
20230801,102200,291097010,4505,4505,4505,4505,100
20230801,102100,290646510,4505,4500,4505,4500,738
20230801,102000,287324410,4505,4505,4505,4505,50
20230801,101900,287099160,4505,4480,4505,4480,803
20230801,101800,283490995,4480,4480,4480,4480,226
20230801,101700,282478515,4480,4480,4480,4480,0
20230801,101600,282478515,4480,4480,4480,4480,0
20230801,101500,282478515,4480,4480,4480,4480,0
20230801,101400,282478515,4480,4480,4480,4480,0
20230801,101300,282478515,4480,4480,4480,4480,101
20230801,101200,282026035,4480,4440,4480,4440,101
20230801,101100,281577315,4440,4430,4440,4430,25
20230801,101000,281466415,4435,4435,4435,4435,74
20230801,100900,281138225,4435,4435,4440,4435,104
20230801,100800,280676975,4435,4435,4435,4435,1
20230801,100700,280672540,4435,4430,4435,4430,103
20230801,100600,280216235,4430,4430,4430,4430,0
20230801,100500,280216235,4430,4430,4430,4430,3
20230801,100400,280202945,4435,4440,4440,4400,40
20230801,100300,280026670,4410,4420,4420,4400,650
20230801,100200,277164170,4440,4435,4440,4425,501
20230801,100100,274944080,4450,4440,4450,4440,104
20230801,100000,274482300,4450,4450,4450,4450,0
20230801,095900,274482300,4450,4450,4450,4450,2
20230801,095800,274473400,4435,4460,4460,4435,49
20230801,095700,274255910,4460,4460,4460,4460,0
20230801,095600,274255910,4460,4460,4460,4425,521
20230801,095500,271945520,4485,4465,4485,4465,13
20230801,095400,271887415,4485,4485,4485,4485,1
20230801,095300,271882930,4490,4490,4490,4490,1
20230801,095200,271878440,4480,4450,4480,4450,23
20230801,095100,271776060,4485,4495,4495,4450,182
20230801,095000,270965430,4460,4490,4505,4460,28
20230801,094900,270839875,4510,4510,4510,4510,1
20230801,094800,270835365,4490,4515,4515,4490,101
20230801,094700,270381850,4500,4500,4500,4500,140
20230801,094600,269751850,4520,4605,4605,4520,3143
20230801,094500,255467215,4675,4590,4685,4590,4131
20230801,094400,236249005,4650,4535,4650,4535,6816
20230801,094300,204698110,4540,4565,4650,4515,5600
20230801,094200,179027760,4560,4625,4625,4560,106
20230801,094100,178544315,4635,4635,4635,4635,1
20230801,094000,178539680,4645,4645,4655,4570,1126
20230801,093900,173308895,4645,4575,4655,4575,2563
20230801,093800,161495480,4590,4560,4590,4555,1305
20230801,093700,155536540,4560,4520,4565,4510,343
20230801,093600,153976240,4600,4545,4600,4495,5501
20230801,093500,128743175,4555,4485,4555,4485,3550
20230801,093400,112700350,4490,4440,4490,4440,2000
20230801,093300,103770040,4440,4495,4500,4405,7683
20230801,093200,69646105,4500,4450,4500,4450,1617
20230801,093100,62380855,4400,4380,4400,4380,8507
20230801,093000,25027345,4380,4355,4380,4355,1433
20230801,092900,18755840,4330,4330,4330,4330,0
20230801,092800,18755840,4330,4330,4330,4330,56
20230801,092700,18513360,4330,4330,4330,4330,7
20230801,092600,18483050,4310,4325,4325,4310,319
20230801,092500,17108070,4330,4340,4340,4330,181
20230801,092400,16323585,4360,4360,4360,4360,0
20230801,092300,16323585,4360,4360,4360,4360,0
20230801,092200,16323585,4360,4360,4360,4360,0
20230801,092100,16323585,4360,4360,4360,4360,0
20230801,092000,16323585,4360,4360,4360,4360,0
20230801,091900,16323585,4360,4360,4360,4360,6
20230801,091800,16297425,4355,4355,4355,4355,50
20230801,091700,16079675,4360,4360,4360,4360,0
20230801,091600,16079675,4360,4360,4360,4360,0
20230801,091500,16079675,4360,4360,4360,4360,2
20230801,091400,16070955,4360,4360,4360,4360,0
20230801,091300,16070955,4360,4370,4370,4360,65
20230801,091200,15787405,4370,4370,4370,4370,0
20230801,091100,15787405,4370,4370,4370,4370,0
20230801,091000,15787405,4370,4370,4370,4370,1
20230801,090900,15783035,4375,4375,4375,4375,0
20230801,090800,15783035,4375,4375,4375,4375,0
20230801,090700,15783035,4375,4375,4375,4375,0
20230801,090600,15783035,4375,4365,4375,4365,2000
20230801,090500,7034785,4375,4375,4375,4375,1
20230801,090400,7030410,4300,4375,4375,4300,1001
20230801,090300,2722750,4300,4325,4325,4300,215
20230801,090200,1796585,4385,4385,4385,4385,1
20230801,090100,1792200,4350,4350,4350,4350,0
20230801,090000,1792200,4350,4350,4350,4350,412