KissMeData/054540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192500,304551250,4365,4365,4365,4365,809
20230801,192400,304551250,4365,4365,4365,4365,0
20230801,192300,304551250,4365,4365,4365,4365,0
20230801,192200,304551250,4365,4365,4365,4365,0
20230801,192100,304551250,4365,4365,4365,4365,0
20230801,192000,304551250,4365,4365,4365,4365,0
20230801,191900,304551250,4365,4365,4365,4365,0
20230801,191800,304551250,4365,4365,4365,4365,0
20230801,191700,304551250,4365,4365,4365,4365,0
20230801,191600,304551250,4365,4365,4365,4365,0
20230801,191500,304551250,4365,4365,4365,4365,0
20230801,191400,304551250,4365,4365,4365,4365,0
20230801,191300,304551250,4365,4365,4365,4365,0
20230801,191200,304551250,4365,4365,4365,4365,0
20230801,191100,304551250,4365,4365,4365,4365,0
20230801,191000,304551250,4365,4365,4365,4365,0
20230801,190900,304551250,4365,4365,4365,4365,0
20230801,190800,304551250,4365,4365,4365,4365,0
20230801,190700,304551250,4365,4365,4365,4365,0
20230801,190600,304551250,4365,4365,4365,4365,0
20230801,190500,304551250,4365,4365,4365,4365,0
20230801,190400,304551250,4365,4365,4365,4365,0
20230801,190300,304551250,4365,4365,4365,4365,0
20230801,190200,304551250,4365,4365,4365,4365,0
20230801,190100,304551250,4365,4365,4365,4365,0
20230801,190000,304551250,4365,4365,4365,4365,0
20230801,185900,304551250,4365,4365,4365,4365,0
20230801,185800,304551250,4365,4365,4365,4365,0
20230801,185700,304551250,4365,4365,4365,4365,0
20230801,185600,304551250,4365,4365,4365,4365,0
20230801,185500,304551250,4365,4365,4365,4365,809
20230801,185400,304551250,4365,4365,4365,4365,0
20230801,185300,304551250,4365,4365,4365,4365,0
20230801,185200,304551250,4365,4365,4365,4365,0
20230801,185100,304551250,4365,4365,4365,4365,0
20230801,185000,304551250,4365,4365,4365,4365,0
20230801,184900,304551250,4365,4365,4365,4365,0
20230801,184800,304551250,4365,4365,4365,4365,0
20230801,184700,304551250,4365,4365,4365,4365,0
20230801,184600,304551250,4365,4365,4365,4365,0
20230801,184500,304551250,4365,4365,4365,4365,0
20230801,184400,304551250,4365,4365,4365,4365,0
20230801,184300,304551250,4365,4365,4365,4365,0
20230801,184200,304551250,4365,4365,4365,4365,0
20230801,184100,304551250,4365,4365,4365,4365,0
20230801,184000,304551250,4365,4365,4365,4365,0
20230801,183900,304551250,4365,4365,4365,4365,0
20230801,183800,304551250,4365,4365,4365,4365,0
20230801,183700,304551250,4365,4365,4365,4365,0
20230801,183600,304551250,4365,4365,4365,4365,0
20230801,183500,304551250,4365,4365,4365,4365,0
20230801,183400,304551250,4365,4365,4365,4365,0
20230801,183300,304551250,4365,4365,4365,4365,0
20230801,183200,304551250,4365,4365,4365,4365,0
20230801,183100,304551250,4365,4365,4365,4365,0
20230801,183000,304551250,4365,4365,4365,4365,0
20230801,182900,304551250,4365,4365,4365,4365,0
20230801,182800,304551250,4365,4365,4365,4365,0
20230801,182700,304551250,4365,4365,4365,4365,0
20230801,182600,304551250,4365,4365,4365,4365,0
20230801,182500,304551250,4365,4365,4365,4365,809
20230801,182400,304551250,4365,4365,4365,4365,0
20230801,182300,304551250,4365,4365,4365,4365,0
20230801,182200,304551250,4365,4365,4365,4365,0
20230801,182100,304551250,4365,4365,4365,4365,0
20230801,182000,304551250,4365,4365,4365,4365,0
20230801,181900,304551250,4365,4365,4365,4365,0
20230801,181800,304551250,4365,4365,4365,4365,0
20230801,181700,304551250,4365,4365,4365,4365,0
20230801,181600,304551250,4365,4365,4365,4365,0
20230801,181500,304551250,4365,4365,4365,4365,0
20230801,181400,304551250,4365,4365,4365,4365,0
20230801,181300,304551250,4365,4365,4365,4365,0
20230801,181200,304551250,4365,4365,4365,4365,0
20230801,181100,304551250,4365,4365,4365,4365,0
20230801,181000,304551250,4365,4365,4365,4365,0
20230801,180900,304551250,4365,4365,4365,4365,0
20230801,180800,304551250,4365,4365,4365,4365,0
20230801,180700,304551250,4365,4365,4365,4365,0
20230801,180600,304551250,4365,4365,4365,4365,0
20230801,180500,304551250,4365,4365,4365,4365,0
20230801,180400,304551250,4365,4365,4365,4365,0
20230801,180300,304551250,4365,4365,4365,4365,0
20230801,180200,304551250,4365,4365,4365,4365,0
20230801,180100,304551250,4365,4365,4365,4365,0
20230801,180000,304551250,4365,4365,4365,4365,0
20230801,175900,304551250,4365,4365,4365,4365,0
20230801,175800,304551250,4365,4365,4365,4365,0
20230801,175700,304551250,4365,4365,4365,4365,0
20230801,175600,304551250,4365,4365,4365,4365,0
20230801,175500,304551250,4365,4365,4365,4365,809
20230801,175400,304551250,4365,4365,4365,4365,0
20230801,175300,304551250,4365,4365,4365,4365,0
20230801,175200,304551250,4365,4365,4365,4365,0
20230801,175100,304551250,4365,4365,4365,4365,0
20230801,175000,304551250,4365,4365,4365,4365,0
20230801,174900,304551250,4365,4365,4365,4365,0
20230801,174800,304551250,4365,4365,4365,4365,0
20230801,174700,304551250,4365,4365,4365,4365,0
20230801,174600,304551250,4365,4365,4365,4365,0
20230801,174500,304551250,4365,4365,4365,4365,0
20230801,174400,304551250,4365,4365,4365,4365,0
20230801,174300,304551250,4365,4365,4365,4365,0
20230801,174200,304551250,4365,4365,4365,4365,0
20230801,174100,304551250,4365,4365,4365,4365,0
20230801,174000,304551250,4365,4365,4365,4365,0
20230801,173900,304551250,4365,4365,4365,4365,0
20230801,173800,304551250,4365,4365,4365,4365,0
20230801,173700,304551250,4365,4365,4365,4365,0
20230801,173600,304551250,4365,4365,4365,4365,0
20230801,173500,304551250,4365,4365,4365,4365,0
20230801,173400,304551250,4365,4365,4365,4365,0
20230801,173300,304551250,4365,4365,4365,4365,0
20230801,173200,304551250,4365,4365,4365,4365,0
20230801,173100,304551250,4365,4365,4365,4365,0
20230801,173000,304551250,4365,4365,4365,4365,0
20230801,172900,304551250,4365,4365,4365,4365,0
20230801,172800,304551250,4365,4365,4365,4365,0
20230801,172700,304551250,4365,4365,4365,4365,0
20230801,172600,304551250,4365,4365,4365,4365,0
20230801,172500,304551250,4365,4365,4365,4365,809
20230801,172400,304551250,4365,4365,4365,4365,0
20230801,172300,304551250,4365,4365,4365,4365,0
20230801,172200,304551250,4365,4365,4365,4365,0
20230801,172100,304551250,4365,4365,4365,4365,0
20230801,172000,304551250,4365,4365,4365,4365,0
20230801,171900,304551250,4365,4365,4365,4365,0
20230801,171800,304551250,4365,4365,4365,4365,0
20230801,171700,304551250,4365,4365,4365,4365,0
20230801,171600,304551250,4365,4365,4365,4365,0
20230801,171500,304551250,4365,4365,4365,4365,0
20230801,171400,304551250,4365,4365,4365,4365,0
20230801,171300,304551250,4365,4365,4365,4365,0
20230801,171200,304551250,4365,4365,4365,4365,0
20230801,171100,304551250,4365,4365,4365,4365,0
20230801,171000,304551250,4365,4365,4365,4365,0
20230801,170900,304551250,4365,4365,4365,4365,0
20230801,170800,304551250,4365,4365,4365,4365,0
20230801,170700,304551250,4365,4365,4365,4365,0
20230801,170600,304551250,4365,4365,4365,4365,0
20230801,170500,304551250,4365,4365,4365,4365,0
20230801,170400,304551250,4365,4365,4365,4365,0
20230801,170300,304551250,4365,4365,4365,4365,0
20230801,170200,304551250,4365,4365,4365,4365,0
20230801,170100,304551250,4365,4365,4365,4365,0
20230801,170000,304551250,4365,4365,4365,4365,0
20230801,165900,304551250,4365,4365,4365,4365,0
20230801,165800,304551250,4365,4365,4365,4365,0
20230801,165700,304551250,4365,4365,4365,4365,0
20230801,165600,304551250,4365,4365,4365,4365,0
20230801,165500,304551250,4365,4365,4365,4365,809
20230801,165400,304551250,4365,4365,4365,4365,0
20230801,165300,304551250,4365,4365,4365,4365,0
20230801,165200,304551250,4365,4365,4365,4365,0
20230801,165100,304551250,4365,4365,4365,4365,0
20230801,165000,304551250,4365,4365,4365,4365,0
20230801,164900,304551250,4365,4365,4365,4365,0
20230801,164800,304551250,4365,4365,4365,4365,0
20230801,164700,304551250,4365,4365,4365,4365,0
20230801,164600,304551250,4365,4365,4365,4365,0
20230801,164500,304551250,4365,4365,4365,4365,0
20230801,164400,304551250,4365,4365,4365,4365,0
20230801,164300,304551250,4365,4365,4365,4365,0
20230801,164200,304551250,4365,4365,4365,4365,0
20230801,164100,304551250,4365,4365,4365,4365,0
20230801,164000,304551250,4365,4365,4365,4365,0
20230801,163900,304551250,4365,4365,4365,4365,0
20230801,163800,304551250,4365,4365,4365,4365,0
20230801,163700,304551250,4365,4365,4365,4365,0
20230801,163600,304551250,4365,4365,4365,4365,0
20230801,163500,304551250,4365,4365,4365,4365,0
20230801,163400,304551250,4365,4365,4365,4365,0
20230801,163300,304551250,4365,4365,4365,4365,0
20230801,163200,304551250,4365,4365,4365,4365,0
20230801,163100,304551250,4365,4365,4365,4365,0
20230801,163000,304551250,4365,4365,4365,4365,0
20230801,162900,304551250,4365,4365,4365,4365,0
20230801,162800,304551250,4365,4365,4365,4365,0
20230801,162700,304551250,4365,4365,4365,4365,0
20230801,162600,304551250,4365,4365,4365,4365,0
20230801,162500,304551250,4365,4365,4365,4365,809
20230801,162400,304551250,4365,4365,4365,4365,0
20230801,162300,304551250,4365,4365,4365,4365,0
20230801,162200,304551250,4365,4365,4365,4365,0
20230801,162100,304551250,4365,4365,4365,4365,0
20230801,162000,304551250,4365,4365,4365,4365,0
20230801,161900,304551250,4365,4365,4365,4365,0
20230801,161800,304551250,4365,4365,4365,4365,0
20230801,161700,304551250,4365,4365,4365,4365,0
20230801,161600,304551250,4365,4365,4365,4365,0
20230801,161500,304551250,4365,4365,4365,4365,0
20230801,161400,304551250,4365,4365,4365,4365,0
20230801,161300,304551250,4365,4365,4365,4365,0
20230801,161200,304551250,4365,4365,4365,4365,0
20230801,161100,304551250,4365,4365,4365,4365,0
20230801,161000,304551250,4365,4365,4365,4365,0
20230801,160900,304551250,4365,4365,4365,4365,0
20230801,160800,304551250,4365,4365,4365,4365,0
20230801,160700,304551250,4365,4365,4365,4365,0
20230801,160600,304551250,4365,4365,4365,4365,0
20230801,160500,304551250,4365,4365,4365,4365,0
20230801,160400,304551250,4365,4365,4365,4365,0
20230801,160300,304551250,4365,4365,4365,4365,0
20230801,160200,304551250,4365,4365,4365,4365,0
20230801,160100,304551250,4365,4365,4365,4365,0
20230801,160000,304551250,4365,4365,4365,4365,0
20230801,155900,304551250,4365,4365,4365,4365,0
20230801,155800,304551250,4365,4365,4365,4365,0
20230801,155700,304551250,4365,4365,4365,4365,0
20230801,155600,304551250,4365,4365,4365,4365,0
20230801,155500,304551250,4365,4365,4365,4365,809
20230801,155400,304551250,4365,4365,4365,4365,0
20230801,155300,304551250,4365,4365,4365,4365,0
20230801,155200,304551250,4365,4365,4365,4365,0
20230801,155100,304551250,4365,4365,4365,4365,0
20230801,155000,304551250,4365,4365,4365,4365,0
20230801,154900,304551250,4365,4365,4365,4365,0
20230801,154800,304551250,4365,4365,4365,4365,0
20230801,154700,304551250,4365,4365,4365,4365,0
20230801,154600,304551250,4365,4365,4365,4365,0
20230801,154500,304551250,4365,4365,4365,4365,0
20230801,154400,304551250,4365,4365,4365,4365,0
20230801,154300,304551250,4365,4365,4365,4365,0
20230801,154200,304551250,4365,4365,4365,4365,0
20230801,154100,304551250,4365,4365,4365,4365,0
20230801,154000,304551250,4365,4365,4365,4365,0
20230801,153900,304551250,4365,4365,4365,4365,0
20230801,153800,304551250,4365,4365,4365,4365,0
20230801,153700,304551250,4365,4365,4365,4365,0
20230801,153600,304551250,4365,4365,4365,4365,0
20230801,153500,304551250,4365,4365,4365,4365,0
20230801,153400,304551250,4365,4365,4365,4365,0
20230801,153300,304551250,4365,4365,4365,4365,0
20230801,153200,304551250,4365,4365,4365,4365,0
20230801,153100,304551250,4365,4365,4365,4365,0
20230801,153000,304551250,4365,4365,4365,4365,809
20230801,152900,301019965,4360,4360,4360,4360,0
20230801,152800,301019965,4360,4360,4360,4360,0
20230801,152700,301019965,4360,4360,4360,4360,0
20230801,152600,301019965,4360,4360,4360,4360,0
20230801,152500,301019965,4360,4360,4360,4360,0
20230801,152400,301019965,4360,4360,4360,4360,0
20230801,152300,301019965,4360,4360,4360,4360,0
20230801,152200,301019965,4360,4360,4360,4360,0
20230801,152100,301019965,4360,4360,4360,4360,0
20230801,152000,301019965,4360,4360,4360,4360,0
20230801,151900,301019965,4360,4360,4360,4360,6
20230801,151800,300993805,4370,4370,4370,4370,32
20230801,151700,300853965,4370,4370,4370,4360,301
20230801,151600,299541055,4370,4370,4370,4370,40
20230801,151500,299366255,4370,4365,4370,4365,260
20230801,151400,298231210,4365,4365,4365,4365,22
20230801,151300,298135180,4360,4360,4360,4360,39
20230801,151200,297965140,4360,4360,4365,4360,46
20230801,151100,297764565,4365,4370,4370,4360,50
20230801,151000,297546385,4360,4360,4360,4360,97
20230801,150900,297123465,4360,4360,4360,4360,26
20230801,150800,297010105,4360,4360,4360,4360,51
20230801,150700,296787745,4360,4355,4360,4355,90
20230801,150600,296395685,4355,4355,4355,4355,24
20230801,150500,296291165,4355,4355,4355,4355,85
20230801,150400,295920990,4355,4355,4355,4355,49
20230801,150300,295707595,4355,4350,4355,4350,64
20230801,150200,295428975,4340,4350,4350,4340,333
20230801,150100,293983290,4350,4350,4350,4350,19
20230801,150000,293900640,4350,4350,4350,4350,74
20230801,145900,293578740,4350,4350,4350,4350,56
20230801,145800,293335140,4355,4355,4355,4355,34
20230801,145700,293187070,4355,4355,4355,4355,44
20230801,145600,292995450,4355,4355,4355,4355,51
20230801,145500,292773345,4350,4330,4350,4330,1866
20230801,145400,284693490,4330,4330,4330,4330,358
20230801,145300,283143350,4330,4330,4330,4330,1553
20230801,145200,276418860,4330,4330,4330,4330,296
20230801,145100,275137180,4330,4330,4330,4330,568
20230801,145000,272677740,4330,4330,4330,4330,1933
20230801,144900,264307850,4330,4330,4330,4330,56
20230801,144800,264065370,4330,4330,4330,4330,25
20230801,144700,263957120,4330,4330,4330,4330,97
20230801,144600,263537110,4330,4330,4330,4330,35
20230801,144500,263385560,4330,4330,4330,4330,48
20230801,144400,263177720,4330,4330,4330,4330,44
20230801,144300,262987200,4330,4330,4330,4330,63
20230801,144200,262714410,4330,4330,4330,4330,82
20230801,144100,262359350,4330,4325,4330,4325,441
20230801,144000,260452020,4325,4325,4325,4325,31
20230801,143900,260317945,4325,4330,4330,4325,134
20230801,143800,259738215,4330,4330,4330,4330,95
20230801,143700,259326865,4330,4330,4330,4330,44
20230801,143600,259136345,4330,4330,4330,4330,28
20230801,143500,259015105,4330,4330,4330,4330,46
20230801,143400,258815925,4330,4330,4330,4330,79
20230801,143300,258473855,4330,4330,4330,4330,151
20230801,143200,257820025,4330,4330,4330,4330,25
20230801,143100,257711775,4330,4325,4330,4325,142
20230801,143000,257097400,4325,4330,4330,4325,80
20230801,142900,256751020,4330,4330,4330,4325,65
20230801,142800,256469605,4330,4330,4330,4330,9
20230801,142700,256430635,4330,4330,4330,4330,69
20230801,142600,256131865,4330,4330,4330,4330,67
20230801,142500,255841755,4330,4330,4330,4330,39
20230801,142400,255672885,4330,4330,4330,4330,66
20230801,142300,255387105,4330,4330,4330,4330,10
20230801,142200,255343805,4330,4335,4335,4330,86
20230801,142100,254971245,4335,4335,4335,4335,57
20230801,142000,254724150,4335,4335,4335,4335,89
20230801,141900,254338335,4335,4335,4335,4335,40
20230801,141800,254164935,4335,4335,4335,4335,65
20230801,141700,253883160,4335,4335,4335,4335,43
20230801,141600,253696755,4335,4335,4335,4330,83
20230801,141500,253337060,4335,4335,4335,4335,9
20230801,141400,253298045,4335,4335,4335,4335,77
20230801,141300,252964250,4320,4315,4320,4315,3347
20230801,141200,238521580,4315,4315,4315,4315,127
20230801,141100,237973575,4315,4315,4315,4315,33
20230801,141000,237831180,4315,4315,4315,4315,53
20230801,140900,237602485,4315,4315,4315,4315,81
20230801,140800,237252970,4315,4315,4315,4315,54
20230801,140700,237019960,4315,4315,4315,4315,9
20230801,140600,236981125,4315,4315,4315,4315,61
20230801,140500,236717910,4315,4315,4315,4315,79
20230801,140400,236377025,4310,4320,4320,4310,446
20230801,140300,234454215,4320,4320,4320,4315,56
20230801,140200,234212300,4320,4320,4320,4320,16
20230801,140100,234143180,4320,4320,4320,4320,88
20230801,140000,233763020,4320,4325,4325,4320,112
20230801,135900,233278960,4325,4325,4325,4325,47
20230801,135800,233075685,4325,4325,4325,4325,25
20230801,135700,232967560,4325,4325,4325,4325,85
20230801,135600,232599935,4325,4325,4325,4325,40
20230801,135500,232426935,4325,4325,4325,4325,66
20230801,135400,232141485,4325,4325,4325,4325,5
20230801,135300,232119860,4325,4325,4325,4325,86
20230801,135200,231747910,4325,4325,4325,4325,41
20230801,135100,231570585,4325,4325,4325,4325,145
20230801,135000,230943460,4325,4325,4325,4325,75
20230801,134900,230619085,4325,4325,4325,4325,32
20230801,134800,230480685,4325,4325,4325,4325,69
20230801,134700,230182260,4325,4325,4325,4325,31
20230801,134600,230048185,4325,4325,4325,4325,160
20230801,134500,229356185,4325,4325,4325,4325,44
20230801,134400,229165885,4325,4315,4325,4315,40
20230801,134300,228992950,4315,4325,4325,4315,50
20230801,134200,228776800,4325,4330,4330,4325,60
20230801,134100,228517085,4330,4335,4335,4330,48
20230801,134000,228309215,4330,4335,4335,4330,85
20230801,133900,227940925,4335,4340,4340,4335,159
20230801,133800,227250910,4340,4340,4340,4340,41
20230801,133700,227072970,4340,4335,4340,4335,53
20230801,133600,226843085,4330,4340,4340,4330,111
20230801,133500,226362355,4340,4340,4340,4340,38
20230801,133400,226197435,4340,4310,4340,4300,5588
20230801,133300,202153435,4315,4330,4330,4315,808
20230801,133200,198666665,4330,4345,4345,4330,431
20230801,133100,196799550,4345,4345,4345,4345,75
20230801,133000,196473675,4345,4345,4345,4345,41
20230801,132900,196295530,4345,4345,4345,4345,56
20230801,132800,196052210,4345,4345,4345,4345,45
20230801,132700,195856685,4345,4345,4345,4345,56
20230801,132600,195613365,4345,4340,4345,4340,51
20230801,132500,195391785,4345,4345,4345,4345,47
20230801,132400,195187570,4345,4345,4350,4345,90
20230801,132300,194796265,4340,4360,4360,4340,383
20230801,132200,193133685,4360,4355,4360,4355,65
20230801,132100,192850300,4365,4365,4370,4365,45
20230801,132000,192653720,4370,4370,4370,4365,48
20230801,131900,192443990,4370,4370,4370,4370,49
20230801,131800,192229860,4370,4370,4370,4370,59
20230801,131700,191972030,4375,4375,4375,4375,59
20230801,131600,191713905,4375,4375,4375,4375,80
20230801,131500,191363905,4375,4375,4375,4375,379
20230801,131400,189705780,4375,4370,4375,4370,52
20230801,131300,189478385,4370,4365,4370,4365,61
20230801,131200,189211860,4370,4370,4370,4370,28
20230801,131100,189089500,4370,4365,4370,4365,120
20230801,131000,188565125,4370,4370,4370,4365,43
20230801,130900,188377235,4370,4375,4375,4370,65
20230801,130800,188093140,4375,4375,4375,4375,47
20230801,130700,187887515,4375,4375,4375,4375,48
20230801,130600,187677515,4370,4370,4370,4370,75
20230801,130500,187349765,4370,4365,4370,4340,1180
20230801,130400,182222365,4365,4365,4365,4365,633
20230801,130300,179459320,4365,4365,4365,4365,94
20230801,130200,179049010,4365,4365,4365,4365,9
20230801,130100,179009725,4365,4365,4365,4365,57
20230801,130000,178760920,4365,4365,4365,4365,47
20230801,125900,178555765,4365,4365,4365,4365,48
20230801,125800,178346245,4365,4365,4365,4365,103
20230801,125700,177896650,4365,4365,4365,4365,4
20230801,125600,177879190,4365,4365,4365,4365,55
20230801,125500,177639115,4365,4365,4365,4365,73
20230801,125400,177320470,4365,4360,4365,4360,84
20230801,125300,176954215,4360,4360,4360,4360,54
20230801,125200,176718775,4360,4360,4360,4360,43
20230801,125100,176531295,4360,4360,4360,4360,205
20230801,125000,175637495,4360,4360,4360,4360,47
20230801,124900,175432575,4360,4360,4360,4360,24
20230801,124800,175327935,4360,4345,4360,4345,1570
20230801,124700,168505805,4345,4350,4350,4345,2586
20230801,124600,157264015,4350,4350,4350,4350,9
20230801,124500,157224865,4350,4350,4350,4350,91
20230801,124400,156829015,4350,4360,4360,4350,1068
20230801,124300,152182760,4365,4370,4370,4365,80
20230801,124200,151833200,4370,4370,4370,4370,60
20230801,124100,151571000,4370,4365,4370,4365,78
20230801,124000,151230525,4365,4365,4365,4365,63
20230801,123900,150955530,4365,4370,4370,4365,156
20230801,123800,150274430,4370,4370,4370,4370,64
20230801,123700,149994750,4370,4365,4370,4365,342
20230801,123600,148500360,4365,4370,4370,4365,3
20230801,123500,148487255,4370,4370,4370,4370,63
20230801,123400,148211945,4370,4370,4370,4370,77
20230801,123300,147875455,4370,4365,4370,4365,25
20230801,123200,147766210,4370,4370,4370,4370,92
20230801,123100,147364170,4370,4370,4370,4370,9
20230801,123000,147324840,4370,4370,4370,4370,50
20230801,122900,147106340,4370,4370,4370,4370,54
20230801,122800,146870360,4370,4365,4370,4360,29
20230801,122700,146743735,4370,4360,4370,4360,247
20230801,122600,145666470,4360,4360,4360,4355,47
20230801,122500,145461600,4360,4360,4360,4360,21
20230801,122400,145370040,4360,4360,4360,4360,86
20230801,122300,144995080,4360,4360,4360,4360,13
20230801,122200,144938400,4360,4360,4360,4360,46
20230801,122100,144737840,4360,4355,4360,4330,78
20230801,122000,144398280,4360,4365,4365,4360,57
20230801,121900,144149590,4365,4370,4370,4365,311
20230801,121800,142790565,4365,4365,4365,4365,364
20230801,121700,141201705,4365,4365,4365,4365,50
20230801,121600,140983455,4365,4360,4365,4360,56
20230801,121500,140739090,4360,4360,4360,4360,13
20230801,121400,140682410,4360,4360,4360,4360,64
20230801,121300,140403370,4360,4360,4360,4360,78
20230801,121200,140063290,4365,4365,4365,4365,22
20230801,121100,139967260,4360,4360,4360,4360,69
20230801,121000,139666420,4355,4355,4355,4355,102
20230801,120900,139222210,4360,4360,4360,4360,50
20230801,120800,139004210,4360,4360,4360,4360,52
20230801,120700,138777490,4360,4360,4360,4360,36
20230801,120600,138620530,4360,4360,4360,4360,98
20230801,120500,138193250,4360,4360,4360,4360,11
20230801,120400,138145290,4360,4360,4360,4360,15
20230801,120300,138079890,4360,4360,4360,4360,107
20230801,120200,137613370,4355,4360,4360,4355,21
20230801,120100,137521910,4360,4360,4360,4360,57
20230801,120000,137273390,4360,4360,4360,4360,78
20230801,115900,136933310,4360,4360,4360,4360,25
20230801,115800,136824310,4360,4360,4360,4360,74
20230801,115700,136501670,4360,4360,4360,4360,45
20230801,115600,136305470,4360,4360,4360,4360,48
20230801,115500,136096190,4360,4360,4360,4360,63
20230801,115400,135821510,4360,4360,4360,4360,33
20230801,115300,135677630,4360,4360,4360,4360,90
20230801,115200,135285230,4360,4360,4360,4360,18
20230801,115100,135206750,4360,4360,4360,4360,7
20230801,115000,135176230,4360,4360,4360,4360,124
20230801,114900,134635590,4360,4360,4360,4360,0
20230801,114800,134635590,4360,4360,4360,4360,90
20230801,114700,134243190,4360,4360,4360,4355,550
20230801,114600,131847740,4360,4360,4360,4360,29
20230801,114500,131721300,4360,4360,4360,4360,75
20230801,114400,131394300,4360,4355,4360,4355,337
20230801,114300,129926660,4355,4355,4355,4355,124
20230801,114200,129386640,4355,4345,4360,4345,54
20230801,114100,129151635,4350,4360,4360,4350,54
20230801,114000,128916405,4360,4360,4360,4355,88
20230801,113900,128532765,4360,4360,4360,4360,1
20230801,113800,128528405,4340,4360,4360,4340,640
20230801,113700,125750545,4365,4360,4370,4360,148
20230801,113600,125104625,4360,4360,4360,4360,7
20230801,113500,125074105,4355,4360,4360,4355,301
20230801,113400,123763025,4360,4360,4360,4360,71
20230801,113300,123453465,4360,4365,4365,4360,26
20230801,113200,123340005,4365,4365,4365,4365,85
20230801,113100,122968980,4360,4370,4370,4360,42
20230801,113000,122785475,4365,4370,4370,4360,306
20230801,112900,121450105,4370,4370,4370,4370,101
20230801,112800,121008735,4370,4370,4370,4370,29
20230801,112700,120882005,4365,4360,4365,4360,437
20230801,112600,118976390,4360,4360,4360,4360,19
20230801,112500,118893550,4360,4360,4360,4360,8
20230801,112400,118858670,4360,4365,4365,4360,117
20230801,112300,118347980,4355,4365,4365,4355,108
20230801,112200,117877530,4365,4365,4365,4365,62
20230801,112100,117606900,4365,4365,4365,4365,71
20230801,112000,117296985,4365,4365,4365,4365,13
20230801,111900,117240240,4365,4365,4365,4365,90
20230801,111800,116847390,4360,4365,4365,4360,34
20230801,111700,116699000,4365,4365,4365,4365,19
20230801,111600,116616065,4365,4365,4365,4360,92
20230801,111500,116214535,4365,4365,4365,4365,15
20230801,111400,116149060,4365,4365,4365,4365,115
20230801,111300,115647085,4365,4365,4365,4365,15
20230801,111200,115581610,4365,4365,4365,4365,19
20230801,111100,115498675,4365,4365,4365,4365,108
20230801,111000,115027255,4365,4365,4365,4365,13
20230801,110900,114970510,4365,4365,4365,4365,60
20230801,110800,114708610,4365,4360,4365,4360,114
20230801,110700,114211195,4360,4345,4360,4345,3079
20230801,110600,100817680,4340,4335,4340,4335,1087
20230801,110500,96102735,4335,4335,4335,4335,47
20230801,110400,95898990,4335,4335,4335,4335,1
20230801,110300,95894655,4335,4335,4335,4335,97
20230801,110200,95474160,4335,4335,4335,4335,21
20230801,110100,95383125,4335,4335,4335,4335,100
20230801,110000,94949625,4335,4335,4335,4335,20
20230801,105900,94862925,4335,4335,4335,4335,1
20230801,105800,94858590,4335,4335,4335,4335,130
20230801,105700,94295040,4330,4330,4330,4330,0
20230801,105600,94295040,4330,4330,4330,4330,4
20230801,105500,94277720,4330,4330,4330,4330,0
20230801,105400,94277720,4330,4330,4330,4330,0
20230801,105300,94277720,4330,4330,4330,4330,0
20230801,105200,94277720,4330,4330,4330,4330,0
20230801,105100,94277720,4330,4330,4330,4330,0
20230801,105000,94277720,4330,4315,4330,4315,3
20230801,104900,94264745,4335,4335,4335,4335,0
20230801,104800,94264745,4335,4335,4335,4335,0
20230801,104700,94264745,4335,4335,4335,4335,0
20230801,104600,94264745,4335,4335,4335,4335,0
20230801,104500,94264745,4335,4335,4335,4335,0
20230801,104400,94264745,4335,4335,4335,4335,2
20230801,104300,94256075,4320,4320,4320,4320,815
20230801,104200,90735275,4335,4335,4335,4335,0
20230801,104100,90735275,4335,4320,4335,4315,140
20230801,104000,90130630,4335,4335,4335,4335,0
20230801,103900,90130630,4335,4335,4335,4335,0
20230801,103800,90130630,4335,4335,4335,4335,6
20230801,103700,90104620,4335,4335,4335,4335,0
20230801,103600,90104620,4335,4335,4335,4335,0
20230801,103500,90104620,4335,4335,4335,4335,0
20230801,103400,90104620,4335,4335,4335,4335,0
20230801,103300,90104620,4335,4335,4335,4335,0
20230801,103200,90104620,4335,4320,4335,4320,67
20230801,103100,89815100,4320,4320,4320,4320,50
20230801,103000,89599100,4320,4320,4320,4320,0
20230801,102900,89599100,4320,4330,4330,4320,500
20230801,102800,87438720,4335,4335,4335,4335,0
20230801,102700,87438720,4335,4340,4340,4335,368
20230801,102600,85841610,4330,4335,4335,4330,71
20230801,102500,85533975,4335,4335,4335,4335,10
20230801,102400,85490625,4330,4330,4330,4330,0
20230801,102300,85490625,4330,4330,4330,4330,0
20230801,102200,85490625,4330,4325,4330,4325,438
20230801,102100,83594135,4330,4330,4330,4330,218
20230801,102000,82650195,4330,4330,4330,4330,54
20230801,101900,82416375,4330,4330,4330,4330,0
20230801,101800,82416375,4330,4330,4330,4330,0
20230801,101700,82416375,4330,4330,4330,4330,53
20230801,101600,82186885,4325,4325,4325,4325,0
20230801,101500,82186885,4325,4330,4330,4325,3
20230801,101400,82173905,4330,4330,4330,4330,0
20230801,101300,82173905,4330,4330,4330,4330,0
20230801,101200,82173905,4330,4330,4330,4330,0
20230801,101100,82173905,4330,4330,4330,4330,0
20230801,101000,82173905,4330,4330,4330,4330,7
20230801,100900,82143595,4330,4330,4330,4330,1
20230801,100800,82139265,4320,4320,4320,4320,0
20230801,100700,82139265,4320,4315,4320,4315,265
20230801,100600,80995115,4320,4320,4320,4320,0
20230801,100500,80995115,4320,4320,4320,4320,0
20230801,100400,80995115,4320,4320,4320,4320,116
20230801,100300,80493995,4300,4300,4300,4300,0
20230801,100200,80493995,4300,4310,4310,4300,1000
20230801,100100,76189645,4325,4325,4325,4325,1
20230801,100000,76185320,4305,4305,4305,4305,0
20230801,095900,76185320,4305,4305,4305,4305,0
20230801,095800,76185320,4305,4305,4305,4305,0
20230801,095700,76185320,4305,4315,4315,4305,1173
20230801,095600,71133045,4305,4315,4315,4305,563
20230801,095500,68704200,4315,4315,4315,4315,223
20230801,095400,67741955,4325,4325,4325,4325,0
20230801,095300,67741955,4325,4325,4325,4325,1
20230801,095200,67737630,4330,4330,4330,4330,0
20230801,095100,67737630,4330,4330,4330,4330,0
20230801,095000,67737630,4330,4330,4330,4330,0
20230801,094900,67737630,4330,4330,4330,4330,0
20230801,094800,67737630,4330,4330,4330,4330,0
20230801,094700,67737630,4330,4330,4330,4330,0
20230801,094600,67737630,4330,4330,4330,4330,1
20230801,094500,67733300,4270,4305,4305,4270,1681
20230801,094400,60518400,4330,4330,4330,4330,56
20230801,094300,60275920,4340,4340,4340,4340,0
20230801,094200,60275920,4340,4340,4340,4340,1
20230801,094100,60271580,4335,4340,4340,4335,357
20230801,094000,58722375,4340,4340,4340,4340,325
20230801,093900,57311875,4340,4340,4340,4340,10
20230801,093800,57268475,4335,4330,4335,4330,418
20230801,093700,55456665,4330,4330,4330,4330,101
20230801,093600,55019335,4305,4305,4305,4305,114
20230801,093500,54528565,4300,4300,4300,4300,0
20230801,093400,54528565,4300,4300,4300,4300,150
20230801,093300,53883565,4305,4305,4305,4305,0
20230801,093200,53883565,4305,4305,4305,4305,0
20230801,093100,53883565,4305,4305,4305,4305,171
20230801,093000,53147410,4335,4335,4335,4335,0
20230801,092900,53147410,4335,4335,4335,4335,0
20230801,092800,53147410,4335,4335,4335,4335,0
20230801,092700,53147410,4335,4335,4335,4335,0
20230801,092600,53147410,4335,4335,4335,4335,20
20230801,092500,53060710,4335,4335,4335,4335,0
20230801,092400,53060710,4335,4335,4335,4335,67
20230801,092300,52770265,4300,4315,4315,4300,4978
20230801,092200,31360200,4320,4320,4320,4320,452
20230801,092100,29407560,4320,4320,4320,4320,100
20230801,092000,28975560,4320,4320,4320,4320,200
20230801,091900,28111560,4330,4330,4330,4330,3
20230801,091800,28098570,4330,4320,4330,4320,77
20230801,091700,27765830,4320,4320,4320,4320,50
20230801,091600,27549830,4310,4320,4320,4310,27
20230801,091500,27433210,4315,4325,4325,4315,388
20230801,091400,25758150,4330,4330,4330,4330,58
20230801,091300,25507010,4330,4335,4335,4330,78
20230801,091200,25168975,4335,4335,4335,4335,0
20230801,091100,25168975,4335,4335,4335,4335,0
20230801,091000,25168975,4335,4335,4335,4335,21
20230801,090900,25077940,4335,4340,4340,4335,544
20230801,090800,22717230,4335,4340,4340,4335,183
20230801,090700,21923395,4340,4340,4340,4340,18
20230801,090600,21845275,4370,4375,4375,4370,3493
20230801,090500,6579615,4375,4375,4375,4330,447
20230801,090400,4631515,4350,4340,4350,4340,141
20230801,090300,4019555,4335,4335,4335,4335,336
20230801,090200,2562995,4335,4320,4335,4305,336
20230801,090100,1107345,4315,4315,4315,4315,96
20230801,090000,693105,4305,4305,4305,4305,161