KissMeData/290270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203600,105403375,4310,4310,4310,4310,2266
20230801,203500,105403375,4310,4310,4310,4310,0
20230801,203400,105403375,4310,4310,4310,4310,0
20230801,203300,105403375,4310,4310,4310,4310,0
20230801,203200,105403375,4310,4310,4310,4310,0
20230801,203100,105403375,4310,4310,4310,4310,0
20230801,203000,105403375,4310,4310,4310,4310,0
20230801,202900,105403375,4310,4310,4310,4310,0
20230801,202800,105403375,4310,4310,4310,4310,0
20230801,202700,105403375,4310,4310,4310,4310,0
20230801,202600,105403375,4310,4310,4310,4310,0
20230801,202500,105403375,4310,4310,4310,4310,0
20230801,202400,105403375,4310,4310,4310,4310,0
20230801,202300,105403375,4310,4310,4310,4310,0
20230801,202200,105403375,4310,4310,4310,4310,0
20230801,202100,105403375,4310,4310,4310,4310,0
20230801,202000,105403375,4310,4310,4310,4310,0
20230801,201900,105403375,4310,4310,4310,4310,0
20230801,201800,105403375,4310,4310,4310,4310,0
20230801,201700,105403375,4310,4310,4310,4310,0
20230801,201600,105403375,4310,4310,4310,4310,0
20230801,201500,105403375,4310,4310,4310,4310,0
20230801,201400,105403375,4310,4310,4310,4310,0
20230801,201300,105403375,4310,4310,4310,4310,0
20230801,201200,105403375,4310,4310,4310,4310,0
20230801,201100,105403375,4310,4310,4310,4310,0
20230801,201000,105403375,4310,4310,4310,4310,0
20230801,200900,105403375,4310,4310,4310,4310,0
20230801,200800,105403375,4310,4310,4310,4310,0
20230801,200700,105403375,4310,4310,4310,4310,0
20230801,200600,105403375,4310,4310,4310,4310,2266
20230801,200500,105403375,4310,4310,4310,4310,0
20230801,200400,105403375,4310,4310,4310,4310,0
20230801,200300,105403375,4310,4310,4310,4310,0
20230801,200200,105403375,4310,4310,4310,4310,0
20230801,200100,105403375,4310,4310,4310,4310,0
20230801,200000,105403375,4310,4310,4310,4310,0
20230801,195900,105403375,4310,4310,4310,4310,0
20230801,195800,105403375,4310,4310,4310,4310,0
20230801,195700,105403375,4310,4310,4310,4310,0
20230801,195600,105403375,4310,4310,4310,4310,0
20230801,195500,105403375,4310,4310,4310,4310,0
20230801,195400,105403375,4310,4310,4310,4310,0
20230801,195300,105403375,4310,4310,4310,4310,0
20230801,195200,105403375,4310,4310,4310,4310,0
20230801,195100,105403375,4310,4310,4310,4310,0
20230801,195000,105403375,4310,4310,4310,4310,0
20230801,194900,105403375,4310,4310,4310,4310,0
20230801,194800,105403375,4310,4310,4310,4310,0
20230801,194700,105403375,4310,4310,4310,4310,0
20230801,194600,105403375,4310,4310,4310,4310,0
20230801,194500,105403375,4310,4310,4310,4310,0
20230801,194400,105403375,4310,4310,4310,4310,0
20230801,194300,105403375,4310,4310,4310,4310,0
20230801,194200,105403375,4310,4310,4310,4310,0
20230801,194100,105403375,4310,4310,4310,4310,0
20230801,194000,105403375,4310,4310,4310,4310,0
20230801,193900,105403375,4310,4310,4310,4310,0
20230801,193800,105403375,4310,4310,4310,4310,0
20230801,193700,105403375,4310,4310,4310,4310,0
20230801,193600,105403375,4310,4310,4310,4310,2266
20230801,193500,105403375,4310,4310,4310,4310,0
20230801,193400,105403375,4310,4310,4310,4310,0
20230801,193300,105403375,4310,4310,4310,4310,0
20230801,193200,105403375,4310,4310,4310,4310,0
20230801,193100,105403375,4310,4310,4310,4310,0
20230801,193000,105403375,4310,4310,4310,4310,0
20230801,192900,105403375,4310,4310,4310,4310,0
20230801,192800,105403375,4310,4310,4310,4310,0
20230801,192700,105403375,4310,4310,4310,4310,0
20230801,192600,105403375,4310,4310,4310,4310,0
20230801,192500,105403375,4310,4310,4310,4310,0
20230801,192400,105403375,4310,4310,4310,4310,0
20230801,192300,105403375,4310,4310,4310,4310,0
20230801,192200,105403375,4310,4310,4310,4310,0
20230801,192100,105403375,4310,4310,4310,4310,0
20230801,192000,105403375,4310,4310,4310,4310,0
20230801,191900,105403375,4310,4310,4310,4310,0
20230801,191800,105403375,4310,4310,4310,4310,0
20230801,191700,105403375,4310,4310,4310,4310,0
20230801,191600,105403375,4310,4310,4310,4310,0
20230801,191500,105403375,4310,4310,4310,4310,0
20230801,191400,105403375,4310,4310,4310,4310,0
20230801,191300,105403375,4310,4310,4310,4310,0
20230801,191200,105403375,4310,4310,4310,4310,0
20230801,191100,105403375,4310,4310,4310,4310,0
20230801,191000,105403375,4310,4310,4310,4310,0
20230801,190900,105403375,4310,4310,4310,4310,0
20230801,190800,105403375,4310,4310,4310,4310,0
20230801,190700,105403375,4310,4310,4310,4310,0
20230801,190600,105403375,4310,4310,4310,4310,2266
20230801,190500,105403375,4310,4310,4310,4310,0
20230801,190400,105403375,4310,4310,4310,4310,0
20230801,190300,105403375,4310,4310,4310,4310,0
20230801,190200,105403375,4310,4310,4310,4310,0
20230801,190100,105403375,4310,4310,4310,4310,0
20230801,190000,105403375,4310,4310,4310,4310,0
20230801,185900,105403375,4310,4310,4310,4310,0
20230801,185800,105403375,4310,4310,4310,4310,0
20230801,185700,105403375,4310,4310,4310,4310,0
20230801,185600,105403375,4310,4310,4310,4310,0
20230801,185500,105403375,4310,4310,4310,4310,0
20230801,185400,105403375,4310,4310,4310,4310,0
20230801,185300,105403375,4310,4310,4310,4310,0
20230801,185200,105403375,4310,4310,4310,4310,0
20230801,185100,105403375,4310,4310,4310,4310,0
20230801,185000,105403375,4310,4310,4310,4310,0
20230801,184900,105403375,4310,4310,4310,4310,0
20230801,184800,105403375,4310,4310,4310,4310,0
20230801,184700,105403375,4310,4310,4310,4310,0
20230801,184600,105403375,4310,4310,4310,4310,0
20230801,184500,105403375,4310,4310,4310,4310,0
20230801,184400,105403375,4310,4310,4310,4310,0
20230801,184300,105403375,4310,4310,4310,4310,0
20230801,184200,105403375,4310,4310,4310,4310,0
20230801,184100,105403375,4310,4310,4310,4310,0
20230801,184000,105403375,4310,4310,4310,4310,0
20230801,183900,105403375,4310,4310,4310,4310,0
20230801,183800,105403375,4310,4310,4310,4310,0
20230801,183700,105403375,4310,4310,4310,4310,0
20230801,183600,105403375,4310,4310,4310,4310,2266
20230801,183500,105403375,4310,4310,4310,4310,0
20230801,183400,105403375,4310,4310,4310,4310,0
20230801,183300,105403375,4310,4310,4310,4310,0
20230801,183200,105403375,4310,4310,4310,4310,0
20230801,183100,105403375,4310,4310,4310,4310,0
20230801,183000,105403375,4310,4310,4310,4310,0
20230801,182900,105403375,4310,4310,4310,4310,0
20230801,182800,105403375,4310,4310,4310,4310,0
20230801,182700,105403375,4310,4310,4310,4310,0
20230801,182600,105403375,4310,4310,4310,4310,0
20230801,182500,105403375,4310,4310,4310,4310,0
20230801,182400,105403375,4310,4310,4310,4310,0
20230801,182300,105403375,4310,4310,4310,4310,0
20230801,182200,105403375,4310,4310,4310,4310,0
20230801,182100,105403375,4310,4310,4310,4310,0
20230801,182000,105403375,4310,4310,4310,4310,0
20230801,181900,105403375,4310,4310,4310,4310,0
20230801,181800,105403375,4310,4310,4310,4310,0
20230801,181700,105403375,4310,4310,4310,4310,0
20230801,181600,105403375,4310,4310,4310,4310,0
20230801,181500,105403375,4310,4310,4310,4310,0
20230801,181400,105403375,4310,4310,4310,4310,0
20230801,181300,105403375,4310,4310,4310,4310,0
20230801,181200,105403375,4310,4310,4310,4310,0
20230801,181100,105403375,4310,4310,4310,4310,0
20230801,181000,105403375,4310,4310,4310,4310,0
20230801,180900,105403375,4310,4310,4310,4310,0
20230801,180800,105403375,4310,4310,4310,4310,0
20230801,180700,105403375,4310,4310,4310,4310,0
20230801,180600,105403375,4310,4310,4310,4310,2266
20230801,180500,105403375,4310,4310,4310,4310,0
20230801,180400,105403375,4310,4310,4310,4310,0
20230801,180300,105403375,4310,4310,4310,4310,0
20230801,180200,105403375,4310,4310,4310,4310,0
20230801,180100,105403375,4310,4310,4310,4310,0
20230801,180000,105403375,4310,4310,4310,4310,0
20230801,175900,105403375,4310,4310,4310,4310,0
20230801,175800,105403375,4310,4310,4310,4310,0
20230801,175700,105403375,4310,4310,4310,4310,0
20230801,175600,105403375,4310,4310,4310,4310,0
20230801,175500,105403375,4310,4310,4310,4310,0
20230801,175400,105403375,4310,4310,4310,4310,0
20230801,175300,105403375,4310,4310,4310,4310,0
20230801,175200,105403375,4310,4310,4310,4310,0
20230801,175100,105403375,4310,4310,4310,4310,0
20230801,175000,105403375,4310,4310,4310,4310,0
20230801,174900,105403375,4310,4310,4310,4310,0
20230801,174800,105403375,4310,4310,4310,4310,0
20230801,174700,105403375,4310,4310,4310,4310,0
20230801,174600,105403375,4310,4310,4310,4310,0
20230801,174500,105403375,4310,4310,4310,4310,0
20230801,174400,105403375,4310,4310,4310,4310,0
20230801,174300,105403375,4310,4310,4310,4310,0
20230801,174200,105403375,4310,4310,4310,4310,0
20230801,174100,105403375,4310,4310,4310,4310,0
20230801,174000,105403375,4310,4310,4310,4310,0
20230801,173900,105403375,4310,4310,4310,4310,0
20230801,173800,105403375,4310,4310,4310,4310,0
20230801,173700,105403375,4310,4310,4310,4310,0
20230801,173600,105403375,4310,4310,4310,4310,2266
20230801,173500,105403375,4310,4310,4310,4310,0
20230801,173400,105403375,4310,4310,4310,4310,0
20230801,173300,105403375,4310,4310,4310,4310,0
20230801,173200,105403375,4310,4310,4310,4310,0
20230801,173100,105403375,4310,4310,4310,4310,0
20230801,173000,105403375,4310,4310,4310,4310,0
20230801,172900,105403375,4310,4310,4310,4310,0
20230801,172800,105403375,4310,4310,4310,4310,0
20230801,172700,105403375,4310,4310,4310,4310,0
20230801,172600,105403375,4310,4310,4310,4310,0
20230801,172500,105403375,4310,4310,4310,4310,0
20230801,172400,105403375,4310,4310,4310,4310,0
20230801,172300,105403375,4310,4310,4310,4310,0
20230801,172200,105403375,4310,4310,4310,4310,0
20230801,172100,105403375,4310,4310,4310,4310,0
20230801,172000,105403375,4310,4310,4310,4310,0
20230801,171900,105403375,4310,4310,4310,4310,0
20230801,171800,105403375,4310,4310,4310,4310,0
20230801,171700,105403375,4310,4310,4310,4310,0
20230801,171600,105403375,4310,4310,4310,4310,0
20230801,171500,105403375,4310,4310,4310,4310,0
20230801,171400,105403375,4310,4310,4310,4310,0
20230801,171300,105403375,4310,4310,4310,4310,0
20230801,171200,105403375,4310,4310,4310,4310,0
20230801,171100,105403375,4310,4310,4310,4310,0
20230801,171000,105403375,4310,4310,4310,4310,0
20230801,170900,105403375,4310,4310,4310,4310,0
20230801,170800,105403375,4310,4310,4310,4310,0
20230801,170700,105403375,4310,4310,4310,4310,0
20230801,170600,105403375,4310,4310,4310,4310,2266
20230801,170500,105403375,4310,4310,4310,4310,0
20230801,170400,105403375,4310,4310,4310,4310,0
20230801,170300,105403375,4310,4310,4310,4310,0
20230801,170200,105403375,4310,4310,4310,4310,0
20230801,170100,105403375,4310,4310,4310,4310,0
20230801,170000,105403375,4310,4310,4310,4310,0
20230801,165900,105403375,4310,4310,4310,4310,0
20230801,165800,105403375,4310,4310,4310,4310,0
20230801,165700,105403375,4310,4310,4310,4310,0
20230801,165600,105403375,4310,4310,4310,4310,0
20230801,165500,105403375,4310,4310,4310,4310,0
20230801,165400,105403375,4310,4310,4310,4310,0
20230801,165300,105403375,4310,4310,4310,4310,0
20230801,165200,105403375,4310,4310,4310,4310,0
20230801,165100,105403375,4310,4310,4310,4310,0
20230801,165000,105403375,4310,4310,4310,4310,0
20230801,164900,105403375,4310,4310,4310,4310,0
20230801,164800,105403375,4310,4310,4310,4310,0
20230801,164700,105403375,4310,4310,4310,4310,0
20230801,164600,105403375,4310,4310,4310,4310,0
20230801,164500,105403375,4310,4310,4310,4310,0
20230801,164400,105403375,4310,4310,4310,4310,0
20230801,164300,105403375,4310,4310,4310,4310,0
20230801,164200,105403375,4310,4310,4310,4310,0
20230801,164100,105403375,4310,4310,4310,4310,0
20230801,164000,105403375,4310,4310,4310,4310,0
20230801,163900,105403375,4310,4310,4310,4310,0
20230801,163800,105403375,4310,4310,4310,4310,0
20230801,163700,105403375,4310,4310,4310,4310,0
20230801,163600,105403375,4310,4310,4310,4310,2266
20230801,163500,105403375,4310,4310,4310,4310,0
20230801,163400,105403375,4310,4310,4310,4310,0
20230801,163300,105403375,4310,4310,4310,4310,0
20230801,163200,105403375,4310,4310,4310,4310,0
20230801,163100,105403375,4310,4310,4310,4310,0
20230801,163000,105403375,4310,4310,4310,4310,0
20230801,162900,105403375,4310,4310,4310,4310,0
20230801,162800,105403375,4310,4310,4310,4310,0
20230801,162700,105403375,4310,4310,4310,4310,0
20230801,162600,105403375,4310,4310,4310,4310,0
20230801,162500,105403375,4310,4310,4310,4310,0
20230801,162400,105403375,4310,4310,4310,4310,0
20230801,162300,105403375,4310,4310,4310,4310,0
20230801,162200,105403375,4310,4310,4310,4310,0
20230801,162100,105403375,4310,4310,4310,4310,0
20230801,162000,105403375,4310,4310,4310,4310,0
20230801,161900,105403375,4310,4310,4310,4310,0
20230801,161800,105403375,4310,4310,4310,4310,0
20230801,161700,105403375,4310,4310,4310,4310,0
20230801,161600,105403375,4310,4310,4310,4310,0
20230801,161500,105403375,4310,4310,4310,4310,0
20230801,161400,105403375,4310,4310,4310,4310,0
20230801,161300,105403375,4310,4310,4310,4310,0
20230801,161200,105403375,4310,4310,4310,4310,0
20230801,161100,105403375,4310,4310,4310,4310,0
20230801,161000,105403375,4310,4310,4310,4310,0
20230801,160900,105403375,4310,4310,4310,4310,0
20230801,160800,105403375,4310,4310,4310,4310,0
20230801,160700,105403375,4310,4310,4310,4310,0
20230801,160600,105403375,4310,4310,4310,4310,2266
20230801,160500,105403375,4310,4310,4310,4310,0
20230801,160400,105403375,4310,4310,4310,4310,0
20230801,160300,105403375,4310,4310,4310,4310,0
20230801,160200,105403375,4310,4310,4310,4310,0
20230801,160100,105403375,4310,4310,4310,4310,0
20230801,160000,105403375,4310,4310,4310,4310,0
20230801,155900,105403375,4310,4310,4310,4310,0
20230801,155800,105403375,4310,4310,4310,4310,0
20230801,155700,105403375,4310,4310,4310,4310,0
20230801,155600,105403375,4310,4310,4310,4310,0
20230801,155500,105403375,4310,4310,4310,4310,0
20230801,155400,105403375,4310,4310,4310,4310,0
20230801,155300,105403375,4310,4310,4310,4310,0
20230801,155200,105403375,4310,4310,4310,4310,0
20230801,155100,105403375,4310,4310,4310,4310,0
20230801,155000,105403375,4310,4310,4310,4310,0
20230801,154900,105403375,4310,4310,4310,4310,0
20230801,154800,105403375,4310,4310,4310,4310,0
20230801,154700,105403375,4310,4310,4310,4310,0
20230801,154600,105403375,4310,4310,4310,4310,0
20230801,154500,105403375,4310,4310,4310,4310,0
20230801,154400,105403375,4310,4310,4310,4310,0
20230801,154300,105403375,4310,4310,4310,4310,0
20230801,154200,105403375,4310,4310,4310,4310,0
20230801,154100,105403375,4310,4310,4310,4310,0
20230801,154000,105403375,4310,4310,4310,4310,0
20230801,153900,105403375,4310,4310,4310,4310,0
20230801,153800,105403375,4310,4310,4310,4310,0
20230801,153700,105403375,4310,4310,4310,4310,0
20230801,153600,105403375,4310,4310,4310,4310,2266
20230801,153500,105403375,4310,4310,4310,4310,0
20230801,153400,105403375,4310,4310,4310,4310,0
20230801,153300,105403375,4310,4310,4310,4310,0
20230801,153200,105403375,4310,4310,4310,4310,0
20230801,153100,105403375,4310,4310,4310,4310,0
20230801,153000,105403375,4310,4310,4310,4310,2266
20230801,152900,95636915,4355,4355,4355,4355,0
20230801,152800,95636915,4355,4355,4355,4355,0
20230801,152700,95636915,4355,4355,4355,4355,0
20230801,152600,95636915,4355,4355,4355,4355,0
20230801,152500,95636915,4355,4355,4355,4355,0
20230801,152400,95636915,4355,4355,4355,4355,0
20230801,152300,95636915,4355,4355,4355,4355,0
20230801,152200,95636915,4355,4355,4355,4355,0
20230801,152100,95636915,4355,4355,4355,4355,0
20230801,152000,95636915,4355,4355,4355,4355,0
20230801,151900,95636915,4355,4355,4355,4355,0
20230801,151800,95636915,4355,4355,4355,4355,0
20230801,151700,95636915,4355,4355,4355,4355,95
20230801,151600,95223190,4355,4355,4355,4355,0
20230801,151500,95223190,4355,4355,4355,4355,0
20230801,151400,95223190,4355,4355,4355,4355,300
20230801,151300,93916690,4330,4330,4330,4330,0
20230801,151200,93916690,4330,4330,4330,4330,0
20230801,151100,93916690,4330,4330,4330,4330,0
20230801,151000,93916690,4330,4330,4330,4330,0
20230801,150900,93916690,4330,4330,4330,4330,0
20230801,150800,93916690,4330,4330,4330,4330,0
20230801,150700,93916690,4330,4330,4330,4330,0
20230801,150600,93916690,4330,4330,4330,4330,0
20230801,150500,93916690,4330,4330,4330,4330,0
20230801,150400,93916690,4330,4330,4330,4330,0
20230801,150300,93916690,4330,4330,4330,4330,0
20230801,150200,93916690,4330,4330,4330,4330,0
20230801,150100,93916690,4330,4330,4330,4330,0
20230801,150000,93916690,4330,4330,4330,4330,0
20230801,145900,93916690,4330,4330,4330,4330,0
20230801,145800,93916690,4330,4330,4330,4330,0
20230801,145700,93916690,4330,4330,4330,4330,0
20230801,145600,93916690,4330,4330,4330,4330,0
20230801,145500,93916690,4330,4330,4330,4330,0
20230801,145400,93916690,4330,4330,4330,4330,116
20230801,145300,93414410,4330,4330,4330,4330,0
20230801,145200,93414410,4330,4330,4330,4330,0
20230801,145100,93414410,4330,4330,4330,4330,0
20230801,145000,93414410,4330,4330,4330,4330,0
20230801,144900,93414410,4330,4330,4330,4330,0
20230801,144800,93414410,4330,4330,4330,4330,0
20230801,144700,93414410,4330,4330,4330,4330,0
20230801,144600,93414410,4330,4330,4330,4330,0
20230801,144500,93414410,4330,4330,4330,4330,0
20230801,144400,93414410,4330,4330,4330,4330,0
20230801,144300,93414410,4330,4330,4330,4330,0
20230801,144200,93414410,4330,4330,4330,4330,6
20230801,144100,93388430,4345,4345,4345,4345,0
20230801,144000,93388430,4345,4345,4345,4345,0
20230801,143900,93388430,4345,4345,4345,4345,0
20230801,143800,93388430,4345,4345,4345,4345,8
20230801,143700,93353670,4350,4350,4350,4350,0
20230801,143600,93353670,4350,4350,4350,4350,0
20230801,143500,93353670,4350,4350,4350,4350,0
20230801,143400,93353670,4350,4350,4350,4350,0
20230801,143300,93353670,4350,4350,4350,4350,1
20230801,143200,93349320,4335,4335,4335,4335,2
20230801,143100,93340650,4325,4325,4325,4325,0
20230801,143000,93340650,4325,4325,4325,4325,0
20230801,142900,93340650,4325,4325,4325,4325,0
20230801,142800,93340650,4325,4325,4325,4325,0
20230801,142700,93340650,4325,4325,4325,4325,0
20230801,142600,93340650,4325,4325,4325,4325,0
20230801,142500,93340650,4325,4325,4325,4325,0
20230801,142400,93340650,4325,4325,4325,4325,0
20230801,142300,93340650,4325,4325,4325,4325,0
20230801,142200,93340650,4325,4325,4325,4325,0
20230801,142100,93340650,4325,4325,4325,4325,0
20230801,142000,93340650,4325,4325,4325,4325,0
20230801,141900,93340650,4325,4325,4325,4325,0
20230801,141800,93340650,4325,4325,4325,4325,0
20230801,141700,93340650,4325,4325,4325,4325,0
20230801,141600,93340650,4325,4325,4325,4325,0
20230801,141500,93340650,4325,4325,4325,4325,0
20230801,141400,93340650,4325,4325,4325,4325,0
20230801,141300,93340650,4325,4325,4325,4325,0
20230801,141200,93340650,4325,4325,4325,4325,0
20230801,141100,93340650,4325,4325,4325,4325,0
20230801,141000,93340650,4325,4325,4325,4325,0
20230801,140900,93340650,4325,4325,4325,4325,0
20230801,140800,93340650,4325,4325,4325,4325,0
20230801,140700,93340650,4325,4325,4325,4325,0
20230801,140600,93340650,4325,4325,4325,4325,0
20230801,140500,93340650,4325,4325,4325,4325,0
20230801,140400,93340650,4325,4325,4325,4325,0
20230801,140300,93340650,4325,4325,4325,4325,0
20230801,140200,93340650,4325,4325,4325,4325,0
20230801,140100,93340650,4325,4325,4325,4325,0
20230801,140000,93340650,4325,4325,4325,4325,0
20230801,135900,93340650,4325,4325,4325,4325,682
20230801,135800,90391000,4325,4325,4325,4325,0
20230801,135700,90391000,4325,4325,4325,4325,0
20230801,135600,90391000,4325,4325,4325,4325,0
20230801,135500,90391000,4325,4325,4325,4325,1000
20230801,135400,86066000,4325,4325,4325,4325,0
20230801,135300,86066000,4325,4325,4325,4325,0
20230801,135200,86066000,4325,4325,4325,4325,0
20230801,135100,86066000,4325,4325,4325,4325,609
20230801,135000,83432075,4325,4325,4325,4325,0
20230801,134900,83432075,4325,4325,4325,4325,0
20230801,134800,83432075,4325,4325,4325,4325,0
20230801,134700,83432075,4325,4330,4330,4325,238
20230801,134600,82401540,4330,4325,4330,4325,891
20230801,134500,78543535,4330,4330,4330,4330,0
20230801,134400,78543535,4330,4330,4330,4330,114
20230801,134300,78049915,4325,4325,4325,4325,0
20230801,134200,78049915,4325,4325,4325,4325,400
20230801,134100,76319915,4325,4325,4325,4325,0
20230801,134000,76319915,4325,4325,4325,4325,0
20230801,133900,76319915,4325,4325,4325,4325,66
20230801,133800,76034465,4330,4330,4330,4330,0
20230801,133700,76034465,4330,4335,4335,4330,834
20230801,133600,72422995,4330,4330,4330,4330,0
20230801,133500,72422995,4330,4330,4330,4330,0
20230801,133400,72422995,4330,4330,4330,4330,0
20230801,133300,72422995,4330,4330,4330,4330,268
20230801,133200,71262555,4330,4330,4330,4330,40
20230801,133100,71089355,4335,4335,4335,4335,0
20230801,133000,71089355,4335,4335,4335,4335,0
20230801,132900,71089355,4335,4335,4335,4335,0
20230801,132800,71089355,4335,4335,4335,4335,0
20230801,132700,71089355,4335,4335,4335,4335,0
20230801,132600,71089355,4335,4335,4335,4335,20
20230801,132500,71002655,4340,4340,4340,4340,0
20230801,132400,71002655,4340,4345,4345,4340,91
20230801,132300,70607490,4350,4350,4350,4350,0
20230801,132200,70607490,4350,4350,4350,4350,0
20230801,132100,70607490,4350,4350,4350,4350,0
20230801,132000,70607490,4350,4350,4350,4350,0
20230801,131900,70607490,4350,4350,4350,4350,0
20230801,131800,70607490,4350,4350,4350,4350,0
20230801,131700,70607490,4350,4350,4350,4350,362
20230801,131600,69032790,4350,4350,4350,4350,0
20230801,131500,69032790,4350,4350,4350,4350,0
20230801,131400,69032790,4350,4350,4350,4350,0
20230801,131300,69032790,4350,4350,4350,4350,0
20230801,131200,69032790,4350,4350,4350,4350,500
20230801,131100,66857790,4355,4355,4355,4355,0
20230801,131000,66857790,4355,4355,4355,4355,0
20230801,130900,66857790,4355,4355,4355,4355,0
20230801,130800,66857790,4355,4355,4355,4355,0
20230801,130700,66857790,4355,4355,4355,4355,0
20230801,130600,66857790,4355,4355,4355,4355,0
20230801,130500,66857790,4355,4355,4355,4355,0
20230801,130400,66857790,4355,4355,4355,4355,0
20230801,130300,66857790,4355,4355,4355,4355,0
20230801,130200,66857790,4355,4355,4355,4355,0
20230801,130100,66857790,4355,4355,4355,4355,90
20230801,130000,66465840,4355,4365,4365,4355,316
20230801,125900,65089530,4365,4365,4365,4365,0
20230801,125800,65089530,4365,4365,4365,4365,0
20230801,125700,65089530,4365,4365,4365,4365,0
20230801,125600,65089530,4365,4365,4365,4365,0
20230801,125500,65089530,4365,4365,4365,4365,0
20230801,125400,65089530,4365,4365,4365,4365,0
20230801,125300,65089530,4365,4365,4365,4365,0
20230801,125200,65089530,4365,4365,4365,4365,0
20230801,125100,65089530,4365,4355,4365,4355,805
20230801,125000,61579110,4350,4350,4350,4350,0
20230801,124900,61579110,4350,4350,4350,4350,0
20230801,124800,61579110,4350,4350,4350,4350,1
20230801,124700,61574760,4350,4350,4350,4350,288
20230801,124600,60321960,4350,4350,4350,4350,7
20230801,124500,60291510,4355,4355,4355,4355,0
20230801,124400,60291510,4355,4355,4355,4355,0
20230801,124300,60291510,4355,4355,4355,4355,0
20230801,124200,60291510,4355,4355,4355,4355,0
20230801,124100,60291510,4355,4355,4355,4355,0
20230801,124000,60291510,4355,4355,4355,4355,0
20230801,123900,60291510,4355,4355,4355,4355,0
20230801,123800,60291510,4355,4355,4355,4355,45
20230801,123700,60095535,4355,4355,4355,4355,0
20230801,123600,60095535,4355,4355,4355,4355,0
20230801,123500,60095535,4355,4355,4355,4355,0
20230801,123400,60095535,4355,4355,4355,4355,0
20230801,123300,60095535,4355,4355,4355,4355,0
20230801,123200,60095535,4355,4355,4355,4355,100
20230801,123100,59660035,4350,4350,4350,4350,0
20230801,123000,59660035,4350,4350,4350,4350,0
20230801,122900,59660035,4350,4350,4350,4350,0
20230801,122800,59660035,4350,4350,4350,4350,100
20230801,122700,59225035,4350,4350,4350,4350,0
20230801,122600,59225035,4350,4350,4350,4350,0
20230801,122500,59225035,4350,4350,4350,4350,0
20230801,122400,59225035,4350,4350,4350,4350,0
20230801,122300,59225035,4350,4350,4350,4350,0
20230801,122200,59225035,4350,4350,4350,4350,55
20230801,122100,58985785,4350,4350,4350,4350,0
20230801,122000,58985785,4350,4350,4350,4350,0
20230801,121900,58985785,4350,4350,4350,4350,0
20230801,121800,58985785,4350,4350,4350,4350,0
20230801,121700,58985785,4350,4350,4350,4350,0
20230801,121600,58985785,4350,4350,4350,4350,125
20230801,121500,58442035,4350,4350,4350,4350,0
20230801,121400,58442035,4350,4350,4350,4350,0
20230801,121300,58442035,4350,4350,4350,4350,0
20230801,121200,58442035,4350,4350,4350,4350,0
20230801,121100,58442035,4350,4350,4350,4350,0
20230801,121000,58442035,4350,4350,4350,4350,0
20230801,120900,58442035,4350,4350,4350,4350,0
20230801,120800,58442035,4350,4350,4350,4350,0
20230801,120700,58442035,4350,4350,4350,4350,0
20230801,120600,58442035,4350,4350,4350,4350,0
20230801,120500,58442035,4350,4350,4350,4350,0
20230801,120400,58442035,4350,4350,4350,4350,0
20230801,120300,58442035,4350,4350,4350,4350,0
20230801,120200,58442035,4350,4350,4350,4350,0
20230801,120100,58442035,4350,4350,4350,4350,0
20230801,120000,58442035,4350,4350,4350,4350,74
20230801,115900,58120135,4350,4350,4350,4350,0
20230801,115800,58120135,4350,4350,4350,4350,0
20230801,115700,58120135,4350,4350,4350,4350,0
20230801,115600,58120135,4350,4350,4350,4350,13
20230801,115500,58063585,4350,4350,4350,4350,0
20230801,115400,58063585,4350,4350,4350,4350,0
20230801,115300,58063585,4350,4350,4350,4350,0
20230801,115200,58063585,4350,4350,4350,4350,0
20230801,115100,58063585,4350,4350,4350,4350,0
20230801,115000,58063585,4350,4350,4350,4350,0
20230801,114900,58063585,4350,4350,4350,4350,0
20230801,114800,58063585,4350,4350,4355,4350,204
20230801,114700,57176180,4350,4350,4350,4350,0
20230801,114600,57176180,4350,4350,4350,4350,0
20230801,114500,57176180,4350,4350,4350,4350,1
20230801,114400,57171830,4350,4350,4350,4350,0
20230801,114300,57171830,4350,4350,4350,4350,12
20230801,114200,57119630,4350,4350,4350,4350,0
20230801,114100,57119630,4350,4350,4350,4350,0
20230801,114000,57119630,4350,4350,4350,4350,0
20230801,113900,57119630,4350,4350,4350,4350,0
20230801,113800,57119630,4350,4350,4350,4350,2
20230801,113700,57110930,4355,4355,4355,4355,293
20230801,113600,55834915,4350,4350,4350,4350,0
20230801,113500,55834915,4350,4350,4350,4350,0
20230801,113400,55834915,4350,4350,4350,4350,0
20230801,113300,55834915,4350,4350,4350,4350,0
20230801,113200,55834915,4350,4365,4365,4350,1719
20230801,113100,48343835,4370,4370,4370,4370,95
20230801,113000,47928685,4370,4370,4370,4370,0
20230801,112900,47928685,4370,4370,4370,4370,0
20230801,112800,47928685,4370,4370,4370,4370,5
20230801,112700,47906835,4370,4370,4370,4370,94
20230801,112600,47496055,4375,4375,4375,4375,0
20230801,112500,47496055,4375,4375,4375,4375,0
20230801,112400,47496055,4375,4375,4375,4375,0
20230801,112300,47496055,4375,4375,4375,4375,0
20230801,112200,47496055,4375,4375,4375,4375,69
20230801,112100,47194180,4380,4380,4380,4380,69
20230801,112000,46891960,4380,4380,4380,4380,0
20230801,111900,46891960,4380,4380,4380,4380,0
20230801,111800,46891960,4380,4380,4380,4380,6
20230801,111700,46865680,4380,4380,4380,4380,0
20230801,111600,46865680,4380,4380,4380,4380,0
20230801,111500,46865680,4380,4380,4380,4380,0
20230801,111400,46865680,4380,4380,4380,4380,0
20230801,111300,46865680,4380,4370,4380,4360,46
20230801,111200,46665070,4380,4380,4380,4380,400
20230801,111100,44913070,4380,4380,4380,4380,0
20230801,111000,44913070,4380,4380,4380,4380,112
20230801,110900,44422510,4375,4375,4375,4375,4
20230801,110800,44405010,4370,4370,4370,4370,0
20230801,110700,44405010,4370,4370,4370,4370,0
20230801,110600,44405010,4370,4370,4370,4370,3
20230801,110500,44391900,4365,4360,4365,4360,66
20230801,110400,44103815,4365,4365,4365,4365,700
20230801,110300,41048315,4365,4365,4365,4365,0
20230801,110200,41048315,4365,4365,4365,4365,0
20230801,110100,41048315,4365,4365,4365,4365,0
20230801,110000,41048315,4365,4365,4365,4365,0
20230801,105900,41048315,4365,4365,4365,4365,0
20230801,105800,41048315,4365,4365,4365,4365,0
20230801,105700,41048315,4365,4365,4365,4365,0
20230801,105600,41048315,4365,4365,4365,4365,110
20230801,105500,40568165,4365,4365,4365,4365,0
20230801,105400,40568165,4365,4365,4365,4365,0
20230801,105300,40568165,4365,4365,4365,4365,5
20230801,105200,40546340,4365,4365,4365,4365,20
20230801,105100,40459040,4365,4365,4365,4365,72
20230801,105000,40144760,4360,4360,4360,4360,0
20230801,104900,40144760,4360,4360,4360,4360,448
20230801,104800,38191480,4350,4350,4350,4350,0
20230801,104700,38191480,4350,4350,4350,4350,0
20230801,104600,38191480,4350,4350,4350,4350,0
20230801,104500,38191480,4350,4350,4350,4350,0
20230801,104400,38191480,4350,4350,4350,4350,0
20230801,104300,38191480,4350,4350,4350,4350,0
20230801,104200,38191480,4350,4350,4350,4350,0
20230801,104100,38191480,4350,4350,4350,4350,0
20230801,104000,38191480,4350,4350,4350,4350,0
20230801,103900,38191480,4350,4345,4350,4345,428
20230801,103800,36329695,4350,4350,4350,4350,0
20230801,103700,36329695,4350,4350,4350,4350,0
20230801,103600,36329695,4350,4350,4350,4350,10
20230801,103500,36286195,4350,4350,4350,4350,649
20230801,103400,33463045,4350,4350,4350,4350,0
20230801,103300,33463045,4350,4350,4350,4350,0
20230801,103200,33463045,4350,4350,4350,4350,0
20230801,103100,33463045,4350,4350,4350,4350,0
20230801,103000,33463045,4350,4350,4350,4350,15
20230801,102900,33397795,4350,4350,4350,4350,5
20230801,102800,33376045,4350,4350,4350,4350,46
20230801,102700,33175945,4350,4350,4350,4350,24
20230801,102600,33071545,4360,4360,4360,4360,0
20230801,102500,33071545,4360,4360,4360,4360,10
20230801,102400,33027945,4360,4360,4360,4360,0
20230801,102300,33027945,4360,4360,4360,4360,0
20230801,102200,33027945,4360,4350,4360,4350,8
20230801,102100,32993135,4360,4360,4360,4360,0
20230801,102000,32993135,4360,4360,4360,4360,358
20230801,101900,31432255,4355,4355,4355,4355,0
20230801,101800,31432255,4355,4355,4355,4355,175
20230801,101700,30670130,4355,4350,4355,4350,21
20230801,101600,30578775,4350,4350,4350,4350,6
20230801,101500,30552675,4355,4355,4355,4355,0
20230801,101400,30552675,4355,4355,4355,4355,0
20230801,101300,30552675,4355,4350,4355,4350,277
20230801,101200,29346360,4350,4340,4350,4340,1145
20230801,101100,24375740,4335,4335,4335,4335,541
20230801,101000,22030505,4320,4320,4320,4320,0
20230801,100900,22030505,4320,4340,4340,4320,8
20230801,100800,21995875,4320,4320,4320,4320,0
20230801,100700,21995875,4320,4320,4320,4320,2
20230801,100600,21987235,4335,4335,4335,4335,2
20230801,100500,21978565,4330,4335,4335,4330,2
20230801,100400,21969900,4330,4330,4330,4330,106
20230801,100300,21510920,4315,4315,4315,4315,0
20230801,100200,21510920,4315,4315,4315,4315,500
20230801,100100,19353420,4315,4315,4315,4315,0
20230801,100000,19353420,4315,4325,4325,4315,200
20230801,095900,18489560,4330,4330,4330,4330,2
20230801,095800,18480900,4330,4320,4330,4320,197
20230801,095700,17629805,4315,4315,4315,4315,0
20230801,095600,17629805,4315,4315,4315,4315,461
20230801,095500,15640590,4315,4315,4315,4315,0
20230801,095400,15640590,4315,4315,4315,4315,0
20230801,095300,15640590,4315,4315,4315,4315,0
20230801,095200,15640590,4315,4315,4315,4315,0
20230801,095100,15640590,4315,4315,4315,4315,0
20230801,095000,15640590,4315,4315,4315,4315,1000
20230801,094900,11325590,4310,4310,4310,4310,1
20230801,094800,11321280,4310,4310,4310,4310,0
20230801,094700,11321280,4310,4310,4310,4310,0
20230801,094600,11321280,4310,4310,4310,4310,0
20230801,094500,11321280,4310,4310,4310,4310,0
20230801,094400,11321280,4310,4310,4310,4310,0
20230801,094300,11321280,4310,4310,4315,4310,294
20230801,094200,10053140,4310,4310,4310,4310,0
20230801,094100,10053140,4310,4310,4310,4310,153
20230801,094000,9393710,4310,4300,4310,4300,689
20230801,093900,6427480,4280,4280,4280,4280,0
20230801,093800,6427480,4280,4280,4280,4280,0
20230801,093700,6427480,4280,4280,4280,4280,122
20230801,093600,5905320,4275,4275,4275,4275,0
20230801,093500,5905320,4275,4275,4275,4275,0
20230801,093400,5905320,4275,4275,4275,4275,200
20230801,093300,5050320,4295,4295,4295,4295,1
20230801,093200,5046025,4275,4275,4275,4275,0
20230801,093100,5046025,4275,4275,4275,4275,0
20230801,093000,5046025,4275,4275,4275,4275,200
20230801,092900,4191025,4275,4275,4275,4275,2
20230801,092800,4182475,4290,4290,4290,4290,0
20230801,092700,4182475,4290,4290,4290,4290,0
20230801,092600,4182475,4290,4290,4290,4290,1
20230801,092500,4178185,4295,4295,4295,4295,0
20230801,092400,4178185,4295,4295,4295,4295,0
20230801,092300,4178185,4295,4295,4295,4295,1
20230801,092200,4173890,4270,4270,4270,4270,0
20230801,092100,4173890,4270,4270,4270,4270,0
20230801,092000,4173890,4270,4270,4270,4270,0
20230801,091900,4173890,4270,4270,4270,4270,3
20230801,091800,4161080,4290,4305,4305,4250,538
20230801,091700,1852930,4305,4305,4305,4305,1
20230801,091600,1848625,4305,4305,4305,4305,0
20230801,091500,1848625,4305,4310,4310,4305,323
20230801,091400,456500,4310,4310,4310,4310,75
20230801,091300,133250,4310,4310,4310,4310,5
20230801,091200,111700,4290,4290,4290,4290,0
20230801,091100,111700,4290,4290,4290,4290,1
20230801,091000,107410,4290,4290,4290,4290,6
20230801,090900,81670,4290,4290,4290,4290,4
20230801,090800,64510,4290,4290,4290,4290,3
20230801,090700,51640,4290,4290,4290,4290,1
20230801,090600,47350,4290,4290,4290,4290,0
20230801,090500,47350,4290,4290,4290,4290,0
20230801,090400,47350,4290,4290,4290,4290,0
20230801,090300,47350,4290,4290,4290,4290,1
20230801,090200,43060,4290,4290,4290,4290,0
20230801,090100,43060,4290,4290,4290,4290,0
20230801,090000,43060,4290,4310,4310,4290,10