KissMeData/094800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,98128435,4070,4070,4070,4070,1087
20230801,194700,98128435,4070,4070,4070,4070,0
20230801,194600,98128435,4070,4070,4070,4070,0
20230801,194500,98128435,4070,4070,4070,4070,0
20230801,194400,98128435,4070,4070,4070,4070,0
20230801,194300,98128435,4070,4070,4070,4070,0
20230801,194200,98128435,4070,4070,4070,4070,0
20230801,194100,98128435,4070,4070,4070,4070,0
20230801,194000,98128435,4070,4070,4070,4070,0
20230801,193900,98128435,4070,4070,4070,4070,0
20230801,193800,98128435,4070,4070,4070,4070,0
20230801,193700,98128435,4070,4070,4070,4070,0
20230801,193600,98128435,4070,4070,4070,4070,0
20230801,193500,98128435,4070,4070,4070,4070,0
20230801,193400,98128435,4070,4070,4070,4070,0
20230801,193300,98128435,4070,4070,4070,4070,0
20230801,193200,98128435,4070,4070,4070,4070,0
20230801,193100,98128435,4070,4070,4070,4070,0
20230801,193000,98128435,4070,4070,4070,4070,0
20230801,192900,98128435,4070,4070,4070,4070,0
20230801,192800,98128435,4070,4070,4070,4070,0
20230801,192700,98128435,4070,4070,4070,4070,0
20230801,192600,98128435,4070,4070,4070,4070,0
20230801,192500,98128435,4070,4070,4070,4070,0
20230801,192400,98128435,4070,4070,4070,4070,0
20230801,192300,98128435,4070,4070,4070,4070,0
20230801,192200,98128435,4070,4070,4070,4070,0
20230801,192100,98128435,4070,4070,4070,4070,0
20230801,192000,98128435,4070,4070,4070,4070,0
20230801,191900,98128435,4070,4070,4070,4070,0
20230801,191800,98128435,4070,4070,4070,4070,1087
20230801,191700,98128435,4070,4070,4070,4070,0
20230801,191600,98128435,4070,4070,4070,4070,0
20230801,191500,98128435,4070,4070,4070,4070,0
20230801,191400,98128435,4070,4070,4070,4070,0
20230801,191300,98128435,4070,4070,4070,4070,0
20230801,191200,98128435,4070,4070,4070,4070,0
20230801,191100,98128435,4070,4070,4070,4070,0
20230801,191000,98128435,4070,4070,4070,4070,0
20230801,190900,98128435,4070,4070,4070,4070,0
20230801,190800,98128435,4070,4070,4070,4070,0
20230801,190700,98128435,4070,4070,4070,4070,0
20230801,190600,98128435,4070,4070,4070,4070,0
20230801,190500,98128435,4070,4070,4070,4070,0
20230801,190400,98128435,4070,4070,4070,4070,0
20230801,190300,98128435,4070,4070,4070,4070,0
20230801,190200,98128435,4070,4070,4070,4070,0
20230801,190100,98128435,4070,4070,4070,4070,0
20230801,190000,98128435,4070,4070,4070,4070,0
20230801,185900,98128435,4070,4070,4070,4070,0
20230801,185800,98128435,4070,4070,4070,4070,0
20230801,185700,98128435,4070,4070,4070,4070,0
20230801,185600,98128435,4070,4070,4070,4070,0
20230801,185500,98128435,4070,4070,4070,4070,0
20230801,185400,98128435,4070,4070,4070,4070,0
20230801,185300,98128435,4070,4070,4070,4070,0
20230801,185200,98128435,4070,4070,4070,4070,0
20230801,185100,98128435,4070,4070,4070,4070,0
20230801,185000,98128435,4070,4070,4070,4070,0
20230801,184900,98128435,4070,4070,4070,4070,0
20230801,184800,98128435,4070,4070,4070,4070,1087
20230801,184700,98128435,4070,4070,4070,4070,0
20230801,184600,98128435,4070,4070,4070,4070,0
20230801,184500,98128435,4070,4070,4070,4070,0
20230801,184400,98128435,4070,4070,4070,4070,0
20230801,184300,98128435,4070,4070,4070,4070,0
20230801,184200,98128435,4070,4070,4070,4070,0
20230801,184100,98128435,4070,4070,4070,4070,0
20230801,184000,98128435,4070,4070,4070,4070,0
20230801,183900,98128435,4070,4070,4070,4070,0
20230801,183800,98128435,4070,4070,4070,4070,0
20230801,183700,98128435,4070,4070,4070,4070,0
20230801,183600,98128435,4070,4070,4070,4070,0
20230801,183500,98128435,4070,4070,4070,4070,0
20230801,183400,98128435,4070,4070,4070,4070,0
20230801,183300,98128435,4070,4070,4070,4070,0
20230801,183200,98128435,4070,4070,4070,4070,0
20230801,183100,98128435,4070,4070,4070,4070,0
20230801,183000,98128435,4070,4070,4070,4070,0
20230801,182900,98128435,4070,4070,4070,4070,0
20230801,182800,98128435,4070,4070,4070,4070,0
20230801,182700,98128435,4070,4070,4070,4070,0
20230801,182600,98128435,4070,4070,4070,4070,0
20230801,182500,98128435,4070,4070,4070,4070,0
20230801,182400,98128435,4070,4070,4070,4070,0
20230801,182300,98128435,4070,4070,4070,4070,0
20230801,182200,98128435,4070,4070,4070,4070,0
20230801,182100,98128435,4070,4070,4070,4070,0
20230801,182000,98128435,4070,4070,4070,4070,0
20230801,181900,98128435,4070,4070,4070,4070,0
20230801,181800,98128435,4070,4070,4070,4070,1087
20230801,181700,98128435,4070,4070,4070,4070,0
20230801,181600,98128435,4070,4070,4070,4070,0
20230801,181500,98128435,4070,4070,4070,4070,0
20230801,181400,98128435,4070,4070,4070,4070,0
20230801,181300,98128435,4070,4070,4070,4070,0
20230801,181200,98128435,4070,4070,4070,4070,0
20230801,181100,98128435,4070,4070,4070,4070,0
20230801,181000,98128435,4070,4070,4070,4070,0
20230801,180900,98128435,4070,4070,4070,4070,0
20230801,180800,98128435,4070,4070,4070,4070,0
20230801,180700,98128435,4070,4070,4070,4070,0
20230801,180600,98128435,4070,4070,4070,4070,0
20230801,180500,98128435,4070,4070,4070,4070,0
20230801,180400,98128435,4070,4070,4070,4070,0
20230801,180300,98128435,4070,4070,4070,4070,0
20230801,180200,98128435,4070,4070,4070,4070,0
20230801,180100,98128435,4070,4070,4070,4070,0
20230801,180000,98128435,4070,4070,4070,4070,0
20230801,175900,98128435,4070,4070,4070,4070,0
20230801,175800,98128435,4070,4070,4070,4070,0
20230801,175700,98128435,4070,4070,4070,4070,0
20230801,175600,98128435,4070,4070,4070,4070,0
20230801,175500,98128435,4070,4070,4070,4070,0
20230801,175400,98128435,4070,4070,4070,4070,0
20230801,175300,98128435,4070,4070,4070,4070,0
20230801,175200,98128435,4070,4070,4070,4070,0
20230801,175100,98128435,4070,4070,4070,4070,0
20230801,175000,98128435,4070,4070,4070,4070,0
20230801,174900,98128435,4070,4070,4070,4070,0
20230801,174800,98128435,4070,4070,4070,4070,1087
20230801,174700,98128435,4070,4070,4070,4070,0
20230801,174600,98128435,4070,4070,4070,4070,0
20230801,174500,98128435,4070,4070,4070,4070,0
20230801,174400,98128435,4070,4070,4070,4070,0
20230801,174300,98128435,4070,4070,4070,4070,0
20230801,174200,98128435,4070,4070,4070,4070,0
20230801,174100,98128435,4070,4070,4070,4070,0
20230801,174000,98128435,4070,4070,4070,4070,0
20230801,173900,98128435,4070,4070,4070,4070,0
20230801,173800,98128435,4070,4070,4070,4070,0
20230801,173700,98128435,4070,4070,4070,4070,0
20230801,173600,98128435,4070,4070,4070,4070,0
20230801,173500,98128435,4070,4070,4070,4070,0
20230801,173400,98128435,4070,4070,4070,4070,0
20230801,173300,98128435,4070,4070,4070,4070,0
20230801,173200,98128435,4070,4070,4070,4070,0
20230801,173100,98128435,4070,4070,4070,4070,0
20230801,173000,98128435,4070,4070,4070,4070,0
20230801,172900,98128435,4070,4070,4070,4070,0
20230801,172800,98128435,4070,4070,4070,4070,0
20230801,172700,98128435,4070,4070,4070,4070,0
20230801,172600,98128435,4070,4070,4070,4070,0
20230801,172500,98128435,4070,4070,4070,4070,0
20230801,172400,98128435,4070,4070,4070,4070,0
20230801,172300,98128435,4070,4070,4070,4070,0
20230801,172200,98128435,4070,4070,4070,4070,0
20230801,172100,98128435,4070,4070,4070,4070,0
20230801,172000,98128435,4070,4070,4070,4070,0
20230801,171900,98128435,4070,4070,4070,4070,0
20230801,171800,98128435,4070,4070,4070,4070,1087
20230801,171700,98128435,4070,4070,4070,4070,0
20230801,171600,98128435,4070,4070,4070,4070,0
20230801,171500,98128435,4070,4070,4070,4070,0
20230801,171400,98128435,4070,4070,4070,4070,0
20230801,171300,98128435,4070,4070,4070,4070,0
20230801,171200,98128435,4070,4070,4070,4070,0
20230801,171100,98128435,4070,4070,4070,4070,0
20230801,171000,98128435,4070,4070,4070,4070,0
20230801,170900,98128435,4070,4070,4070,4070,0
20230801,170800,98128435,4070,4070,4070,4070,0
20230801,170700,98128435,4070,4070,4070,4070,0
20230801,170600,98128435,4070,4070,4070,4070,0
20230801,170500,98128435,4070,4070,4070,4070,0
20230801,170400,98128435,4070,4070,4070,4070,0
20230801,170300,98128435,4070,4070,4070,4070,0
20230801,170200,98128435,4070,4070,4070,4070,0
20230801,170100,98128435,4070,4070,4070,4070,0
20230801,170000,98128435,4070,4070,4070,4070,0
20230801,165900,98128435,4070,4070,4070,4070,0
20230801,165800,98128435,4070,4070,4070,4070,0
20230801,165700,98128435,4070,4070,4070,4070,0
20230801,165600,98128435,4070,4070,4070,4070,0
20230801,165500,98128435,4070,4070,4070,4070,0
20230801,165400,98128435,4070,4070,4070,4070,0
20230801,165300,98128435,4070,4070,4070,4070,0
20230801,165200,98128435,4070,4070,4070,4070,0
20230801,165100,98128435,4070,4070,4070,4070,0
20230801,165000,98128435,4070,4070,4070,4070,0
20230801,164900,98128435,4070,4070,4070,4070,0
20230801,164800,98128435,4070,4070,4070,4070,1087
20230801,164700,98128435,4070,4070,4070,4070,0
20230801,164600,98128435,4070,4070,4070,4070,0
20230801,164500,98128435,4070,4070,4070,4070,0
20230801,164400,98128435,4070,4070,4070,4070,0
20230801,164300,98128435,4070,4070,4070,4070,0
20230801,164200,98128435,4070,4070,4070,4070,0
20230801,164100,98128435,4070,4070,4070,4070,0
20230801,164000,98128435,4070,4070,4070,4070,0
20230801,163900,98128435,4070,4070,4070,4070,0
20230801,163800,98128435,4070,4070,4070,4070,0
20230801,163700,98128435,4070,4070,4070,4070,0
20230801,163600,98128435,4070,4070,4070,4070,0
20230801,163500,98128435,4070,4070,4070,4070,0
20230801,163400,98128435,4070,4070,4070,4070,0
20230801,163300,98128435,4070,4070,4070,4070,0
20230801,163200,98128435,4070,4070,4070,4070,0
20230801,163100,98128435,4070,4070,4070,4070,0
20230801,163000,98128435,4070,4070,4070,4070,0
20230801,162900,98128435,4070,4070,4070,4070,0
20230801,162800,98128435,4070,4070,4070,4070,0
20230801,162700,98128435,4070,4070,4070,4070,0
20230801,162600,98128435,4070,4070,4070,4070,0
20230801,162500,98128435,4070,4070,4070,4070,0
20230801,162400,98128435,4070,4070,4070,4070,0
20230801,162300,98128435,4070,4070,4070,4070,0
20230801,162200,98128435,4070,4070,4070,4070,0
20230801,162100,98128435,4070,4070,4070,4070,0
20230801,162000,98128435,4070,4070,4070,4070,0
20230801,161900,98128435,4070,4070,4070,4070,0
20230801,161800,98128435,4070,4070,4070,4070,1087
20230801,161700,98128435,4070,4070,4070,4070,0
20230801,161600,98128435,4070,4070,4070,4070,0
20230801,161500,98128435,4070,4070,4070,4070,0
20230801,161400,98128435,4070,4070,4070,4070,0
20230801,161300,98128435,4070,4070,4070,4070,0
20230801,161200,98128435,4070,4070,4070,4070,0
20230801,161100,98128435,4070,4070,4070,4070,0
20230801,161000,98128435,4070,4070,4070,4070,0
20230801,160900,98128435,4070,4070,4070,4070,0
20230801,160800,98128435,4070,4070,4070,4070,0
20230801,160700,98128435,4070,4070,4070,4070,0
20230801,160600,98128435,4070,4070,4070,4070,0
20230801,160500,98128435,4070,4070,4070,4070,0
20230801,160400,98128435,4070,4070,4070,4070,0
20230801,160300,98128435,4070,4070,4070,4070,0
20230801,160200,98128435,4070,4070,4070,4070,0
20230801,160100,98128435,4070,4070,4070,4070,0
20230801,160000,98128435,4070,4070,4070,4070,0
20230801,155900,98128435,4070,4070,4070,4070,0
20230801,155800,98128435,4070,4070,4070,4070,0
20230801,155700,98128435,4070,4070,4070,4070,0
20230801,155600,98128435,4070,4070,4070,4070,0
20230801,155500,98128435,4070,4070,4070,4070,0
20230801,155400,98128435,4070,4070,4070,4070,0
20230801,155300,98128435,4070,4070,4070,4070,0
20230801,155200,98128435,4070,4070,4070,4070,0
20230801,155100,98128435,4070,4070,4070,4070,0
20230801,155000,98128435,4070,4070,4070,4070,0
20230801,154900,98128435,4070,4070,4070,4070,0
20230801,154800,98128435,4070,4070,4070,4070,1087
20230801,154700,98128435,4070,4070,4070,4070,0
20230801,154600,98128435,4070,4070,4070,4070,0
20230801,154500,98128435,4070,4070,4070,4070,0
20230801,154400,98128435,4070,4070,4070,4070,0
20230801,154300,98128435,4070,4070,4070,4070,0
20230801,154200,98128435,4070,4070,4070,4070,0
20230801,154100,98128435,4070,4070,4070,4070,0
20230801,154000,98128435,4070,4070,4070,4070,0
20230801,153900,98128435,4070,4070,4070,4070,0
20230801,153800,98128435,4070,4070,4070,4070,0
20230801,153700,98128435,4070,4070,4070,4070,0
20230801,153600,98128435,4070,4070,4070,4070,0
20230801,153500,98128435,4070,4070,4070,4070,0
20230801,153400,98128435,4070,4070,4070,4070,0
20230801,153300,98128435,4070,4070,4070,4070,0
20230801,153200,98128435,4070,4070,4070,4070,0
20230801,153100,98128435,4070,4070,4070,4070,0
20230801,153000,98128435,4070,4070,4070,4070,1087
20230801,152900,93704345,4065,4065,4065,4065,0
20230801,152800,93704345,4065,4065,4065,4065,0
20230801,152700,93704345,4065,4065,4065,4065,0
20230801,152600,93704345,4065,4065,4065,4065,0
20230801,152500,93704345,4065,4065,4065,4065,0
20230801,152400,93704345,4065,4065,4065,4065,0
20230801,152300,93704345,4065,4065,4065,4065,0
20230801,152200,93704345,4065,4065,4065,4065,0
20230801,152100,93704345,4065,4065,4065,4065,0
20230801,152000,93704345,4065,4065,4065,4065,0
20230801,151900,93704345,4065,4065,4065,4065,0
20230801,151800,93704345,4065,4065,4065,4065,0
20230801,151700,93704345,4065,4065,4065,4065,0
20230801,151600,93704345,4065,4065,4065,4065,100
20230801,151500,93297845,4065,4065,4065,4065,50
20230801,151400,93094595,4065,4065,4065,4065,50
20230801,151300,92891345,4065,4065,4065,4065,100
20230801,151200,92484845,4065,4065,4065,4065,50
20230801,151100,92281595,4065,4065,4065,4065,50
20230801,151000,92078345,4065,4065,4065,4065,50
20230801,150900,91875095,4065,4065,4065,4065,100
20230801,150800,91468595,4065,4065,4065,4065,50
20230801,150700,91265345,4065,4065,4065,4065,50
20230801,150600,91062095,4065,4065,4065,4065,100
20230801,150500,90655595,4065,4065,4065,4065,50
20230801,150400,90452345,4065,4065,4065,4065,50
20230801,150300,90249095,4065,4065,4065,4065,50
20230801,150200,90045845,4065,4065,4065,4065,100
20230801,150100,89639345,4065,4065,4065,4065,50
20230801,150000,89436095,4065,4065,4065,4065,50
20230801,145900,89232845,4065,4065,4065,4065,100
20230801,145800,88826345,4065,4065,4065,4065,50
20230801,145700,88623095,4065,4065,4065,4065,150
20230801,145600,88013345,4065,4065,4065,4065,50
20230801,145500,87810095,4065,4065,4065,4065,100
20230801,145400,87403595,4065,4065,4065,4065,50
20230801,145300,87200345,4065,4065,4065,4065,50
20230801,145200,86997095,4065,4065,4065,4065,100
20230801,145100,86590595,4065,4065,4065,4065,50
20230801,145000,86387345,4065,4065,4065,4065,50
20230801,144900,86184095,4065,4065,4065,4065,100
20230801,144800,85777595,4065,4065,4065,4065,50
20230801,144700,85574345,4065,4065,4065,4065,50
20230801,144600,85371095,4065,4065,4065,4065,50
20230801,144500,85167845,4065,4065,4065,4065,100
20230801,144400,84761345,4065,4065,4065,4065,50
20230801,144300,84558095,4065,4065,4065,4065,50
20230801,144200,84354845,4065,4065,4065,4065,100
20230801,144100,83948345,4065,4065,4065,4065,50
20230801,144000,83745095,4065,4065,4065,4065,50
20230801,143900,83541845,4065,4065,4065,4065,50
20230801,143800,83338595,4065,4065,4065,4065,100
20230801,143700,82932095,4065,4065,4065,4065,50
20230801,143600,82728845,4065,4065,4065,4065,50
20230801,143500,82525595,4065,4065,4065,4065,100
20230801,143400,82119095,4065,4065,4065,4065,50
20230801,143300,81915845,4065,4065,4065,4065,50
20230801,143200,81712595,4065,4065,4065,4065,50
20230801,143100,81509345,4065,4065,4065,4065,100
20230801,143000,81102845,4065,4065,4065,4065,50
20230801,142900,80899595,4065,4065,4065,4065,50
20230801,142800,80696345,4065,4065,4065,4065,100
20230801,142700,80289845,4065,4065,4065,4065,50
20230801,142600,80086595,4065,4065,4065,4065,50
20230801,142500,79883345,4065,4065,4065,4065,50
20230801,142400,79680095,4065,4065,4065,4065,100
20230801,142300,79273595,4065,4065,4065,4065,50
20230801,142200,79070345,4065,4065,4065,4065,50
20230801,142100,78867095,4065,4065,4065,4065,100
20230801,142000,78460595,4065,4065,4065,4065,50
20230801,141900,78257345,4065,4065,4065,4065,50
20230801,141800,78054095,4065,4065,4065,4065,50
20230801,141700,77850845,4065,4065,4065,4065,100
20230801,141600,77444345,4065,4065,4065,4065,50
20230801,141500,77241095,4065,4065,4065,4065,50
20230801,141400,77037845,4065,4065,4065,4065,100
20230801,141300,76631345,4065,4065,4065,4065,50
20230801,141200,76428095,4065,4065,4065,4065,50
20230801,141100,76224845,4065,4065,4065,4065,50
20230801,141000,76021595,4065,4065,4065,4065,100
20230801,140900,75615095,4065,4065,4065,4065,50
20230801,140800,75411845,4070,4065,4070,4065,51
20230801,140700,75204525,4065,4065,4065,4065,100
20230801,140600,74798025,4065,4065,4065,4065,50
20230801,140500,74594775,4065,4065,4065,4065,50
20230801,140400,74391525,4065,4065,4065,4065,50
20230801,140300,74188275,4065,4065,4065,4065,100
20230801,140200,73781775,4065,4065,4065,4065,50
20230801,140100,73578525,4065,4065,4065,4065,50
20230801,140000,73375275,4065,4065,4065,4065,100
20230801,135900,72968775,4070,4070,4070,4070,0
20230801,135800,72968775,4070,4070,4070,4070,0
20230801,135700,72968775,4070,4070,4070,4070,0
20230801,135600,72968775,4070,4070,4070,4070,0
20230801,135500,72968775,4070,4070,4070,4070,0
20230801,135400,72968775,4070,4070,4070,4070,0
20230801,135300,72968775,4070,4070,4070,4070,0
20230801,135200,72968775,4070,4070,4070,4070,0
20230801,135100,72968775,4070,4070,4070,4070,0
20230801,135000,72968775,4070,4070,4070,4070,0
20230801,134900,72968775,4070,4070,4070,4070,0
20230801,134800,72968775,4070,4070,4070,4070,0
20230801,134700,72968775,4070,4070,4070,4070,0
20230801,134600,72968775,4070,4070,4070,4070,0
20230801,134500,72968775,4070,4070,4070,4070,0
20230801,134400,72968775,4070,4070,4070,4070,0
20230801,134300,72968775,4070,4070,4070,4070,0
20230801,134200,72968775,4070,4070,4070,4070,0
20230801,134100,72968775,4070,4070,4070,4070,0
20230801,134000,72968775,4070,4070,4070,4070,0
20230801,133900,72968775,4070,4070,4070,4070,0
20230801,133800,72968775,4070,4070,4070,4070,0
20230801,133700,72968775,4070,4070,4070,4070,0
20230801,133600,72968775,4070,4070,4070,4070,0
20230801,133500,72968775,4070,4070,4070,4070,0
20230801,133400,72968775,4070,4070,4070,4070,0
20230801,133300,72968775,4070,4070,4070,4070,0
20230801,133200,72968775,4070,4070,4070,4070,1
20230801,133100,72964705,4070,4070,4070,4070,0
20230801,133000,72964705,4070,4070,4070,4070,0
20230801,132900,72964705,4070,4070,4070,4070,0
20230801,132800,72964705,4070,4070,4070,4070,0
20230801,132700,72964705,4070,4070,4070,4070,0
20230801,132600,72964705,4070,4070,4070,4070,0
20230801,132500,72964705,4070,4070,4070,4070,0
20230801,132400,72964705,4070,4070,4070,4070,0
20230801,132300,72964705,4070,4070,4070,4070,0
20230801,132200,72964705,4070,4070,4070,4070,0
20230801,132100,72964705,4070,4070,4070,4070,0
20230801,132000,72964705,4070,4070,4070,4070,0
20230801,131900,72964705,4070,4070,4070,4070,0
20230801,131800,72964705,4070,4070,4070,4070,0
20230801,131700,72964705,4070,4070,4070,4070,0
20230801,131600,72964705,4070,4070,4070,4070,0
20230801,131500,72964705,4070,4070,4070,4070,0
20230801,131400,72964705,4070,4070,4070,4070,0
20230801,131300,72964705,4070,4070,4070,4070,0
20230801,131200,72964705,4070,4070,4070,4070,0
20230801,131100,72964705,4070,4070,4070,4070,0
20230801,131000,72964705,4070,4070,4070,4070,0
20230801,130900,72964705,4070,4070,4070,4070,25
20230801,130800,72862955,4065,4065,4065,4065,0
20230801,130700,72862955,4065,4065,4065,4065,0
20230801,130600,72862955,4065,4065,4065,4065,0
20230801,130500,72862955,4065,4065,4065,4065,0
20230801,130400,72862955,4065,4065,4065,4065,0
20230801,130300,72862955,4065,4065,4065,4065,0
20230801,130200,72862955,4065,4065,4065,4065,0
20230801,130100,72862955,4065,4065,4065,4065,0
20230801,130000,72862955,4065,4065,4065,4065,0
20230801,125900,72862955,4065,4065,4065,4065,20
20230801,125800,72781655,4065,4065,4065,4065,20
20230801,125700,72700355,4065,4065,4065,4065,0
20230801,125600,72700355,4065,4065,4065,4065,20
20230801,125500,72619055,4065,4065,4065,4065,0
20230801,125400,72619055,4065,4065,4065,4065,20
20230801,125300,72537755,4065,4065,4065,4065,0
20230801,125200,72537755,4065,4065,4065,4065,20
20230801,125100,72456455,4065,4065,4065,4065,0
20230801,125000,72456455,4065,4065,4065,4065,20
20230801,124900,72375155,4065,4065,4065,4065,20
20230801,124800,72293855,4065,4065,4065,4065,0
20230801,124700,72293855,4065,4065,4065,4065,20
20230801,124600,72212555,4065,4065,4065,4065,0
20230801,124500,72212555,4065,4065,4065,4065,20
20230801,124400,72131255,4065,4065,4065,4065,0
20230801,124300,72131255,4065,4065,4065,4065,20
20230801,124200,72049955,4065,4065,4065,4065,0
20230801,124100,72049955,4065,4065,4065,4065,20
20230801,124000,71968655,4065,4065,4065,4065,20
20230801,123900,71887355,4065,4065,4065,4065,0
20230801,123800,71887355,4065,4065,4065,4065,20
20230801,123700,71806055,4065,4065,4065,4065,0
20230801,123600,71806055,4065,4065,4065,4065,20
20230801,123500,71724755,4065,4065,4065,4065,0
20230801,123400,71724755,4065,4065,4065,4065,20
20230801,123300,71643455,4065,4065,4065,4065,0
20230801,123200,71643455,4065,4065,4065,4065,20
20230801,123100,71562155,4065,4065,4065,4065,0
20230801,123000,71562155,4065,4065,4065,4065,20
20230801,122900,71480855,4065,4065,4065,4065,20
20230801,122800,71399555,4065,4065,4065,4065,0
20230801,122700,71399555,4065,4065,4065,4065,20
20230801,122600,71318255,4065,4065,4065,4065,0
20230801,122500,71318255,4065,4065,4065,4065,20
20230801,122400,71236955,4065,4065,4065,4065,0
20230801,122300,71236955,4065,4065,4065,4065,20
20230801,122200,71155655,4065,4065,4065,4065,0
20230801,122100,71155655,4065,4065,4065,4065,20
20230801,122000,71074355,4065,4065,4065,4065,20
20230801,121900,70993055,4065,4065,4065,4065,0
20230801,121800,70993055,4065,4065,4065,4065,20
20230801,121700,70911755,4065,4065,4065,4065,0
20230801,121600,70911755,4065,4065,4065,4065,20
20230801,121500,70830455,4065,4065,4065,4065,0
20230801,121400,70830455,4065,4065,4065,4065,20
20230801,121300,70749155,4065,4065,4065,4065,0
20230801,121200,70749155,4065,4065,4065,4065,20
20230801,121100,70667855,4065,4065,4065,4065,20
20230801,121000,70586555,4065,4065,4065,4065,0
20230801,120900,70586555,4065,4065,4065,4065,20
20230801,120800,70505255,4065,4065,4065,4065,0
20230801,120700,70505255,4065,4065,4065,4065,20
20230801,120600,70423955,4065,4065,4065,4065,0
20230801,120500,70423955,4065,4065,4065,4065,20
20230801,120400,70342655,4065,4065,4065,4065,0
20230801,120300,70342655,4065,4065,4065,4065,20
20230801,120200,70261355,4065,4065,4065,4065,0
20230801,120100,70261355,4065,4065,4065,4065,20
20230801,120000,70180055,4065,4065,4065,4065,20
20230801,115900,70098755,4065,4065,4065,4065,0
20230801,115800,70098755,4065,4065,4065,4065,20
20230801,115700,70017455,4065,4065,4065,4065,0
20230801,115600,70017455,4065,4065,4065,4065,20
20230801,115500,69936155,4065,4065,4065,4065,0
20230801,115400,69936155,4065,4065,4065,4065,20
20230801,115300,69854855,4065,4065,4065,4065,0
20230801,115200,69854855,4065,4065,4065,4065,20
20230801,115100,69773555,4065,4065,4065,4065,20
20230801,115000,69692255,4065,4065,4065,4065,0
20230801,114900,69692255,4065,4065,4065,4065,20
20230801,114800,69610955,4065,4065,4065,4065,0
20230801,114700,69610955,4065,4065,4065,4065,20
20230801,114600,69529655,4065,4065,4065,4065,0
20230801,114500,69529655,4065,4065,4065,4065,20
20230801,114400,69448355,4065,4065,4065,4065,0
20230801,114300,69448355,4065,4065,4065,4065,20
20230801,114200,69367055,4065,4065,4065,4065,20
20230801,114100,69285755,4065,4065,4065,4065,0
20230801,114000,69285755,4065,4065,4065,4065,20
20230801,113900,69204455,4065,4065,4065,4065,0
20230801,113800,69204455,4065,4065,4065,4065,20
20230801,113700,69123155,4065,4065,4065,4065,0
20230801,113600,69123155,4065,4065,4065,4065,20
20230801,113500,69041855,4065,4065,4065,4065,0
20230801,113400,69041855,4065,4065,4065,4065,20
20230801,113300,68960555,4065,4065,4065,4065,0
20230801,113200,68960555,4065,4065,4065,4065,20
20230801,113100,68879255,4065,4065,4065,4065,20
20230801,113000,68797955,4065,4065,4065,4065,0
20230801,112900,68797955,4065,4065,4065,4065,20
20230801,112800,68716655,4065,4065,4065,4065,0
20230801,112700,68716655,4065,4065,4065,4065,20
20230801,112600,68635355,4065,4065,4065,4065,0
20230801,112500,68635355,4065,4065,4065,4065,2020
20230801,112400,60424055,4065,4065,4065,4065,1000
20230801,112300,56359055,4065,4070,4070,4065,21
20230801,112200,56273685,4065,4065,4065,4065,20
20230801,112100,56192385,4065,4065,4065,4065,0
20230801,112000,56192385,4065,4065,4065,4065,20
20230801,111900,56111085,4065,4065,4065,4065,0
20230801,111800,56111085,4065,4065,4065,4065,20
20230801,111700,56029785,4065,4065,4065,4065,0
20230801,111600,56029785,4065,4065,4065,4065,20
20230801,111500,55948485,4065,4065,4065,4065,0
20230801,111400,55948485,4065,4065,4065,4065,20
20230801,111300,55867185,4065,4065,4065,4065,0
20230801,111200,55867185,4065,4065,4065,4065,20
20230801,111100,55785885,4065,4065,4065,4065,20
20230801,111000,55704585,4070,4070,4070,4070,5
20230801,110900,55684235,4065,4065,4065,4065,20
20230801,110800,55602935,4065,4065,4065,4065,0
20230801,110700,55602935,4065,4065,4065,4065,20
20230801,110600,55521635,4065,4065,4065,4065,0
20230801,110500,55521635,4065,4065,4065,4065,20
20230801,110400,55440335,4065,4065,4065,4065,0
20230801,110300,55440335,4065,4065,4065,4065,20
20230801,110200,55359035,4065,4065,4065,4065,20
20230801,110100,55277735,4065,4065,4065,4065,0
20230801,110000,55277735,4065,4065,4065,4065,20
20230801,105900,55196435,4065,4065,4065,4065,0
20230801,105800,55196435,4065,4065,4065,4065,20
20230801,105700,55115135,4065,4065,4065,4065,0
20230801,105600,55115135,4065,4065,4065,4065,20
20230801,105500,55033835,4065,4065,4065,4065,0
20230801,105400,55033835,4065,4065,4065,4065,20
20230801,105300,54952535,4065,4065,4065,4065,20
20230801,105200,54871235,4065,4065,4065,4065,0
20230801,105100,54871235,4065,4065,4065,4065,20
20230801,105000,54789935,4065,4065,4065,4065,0
20230801,104900,54789935,4065,4065,4065,4065,20
20230801,104800,54708635,4065,4065,4065,4065,0
20230801,104700,54708635,4065,4065,4065,4065,20
20230801,104600,54627335,4065,4065,4065,4065,0
20230801,104500,54627335,4065,4065,4065,4065,20
20230801,104400,54546035,4065,4065,4065,4065,0
20230801,104300,54546035,4065,4065,4065,4065,20
20230801,104200,54464735,4065,4065,4065,4065,20
20230801,104100,54383435,4065,4065,4065,4065,0
20230801,104000,54383435,4065,4065,4065,4065,20
20230801,103900,54302135,4065,4065,4065,4065,0
20230801,103800,54302135,4065,4065,4065,4065,20
20230801,103700,54220835,4065,4065,4065,4065,0
20230801,103600,54220835,4065,4065,4065,4065,20
20230801,103500,54139535,4065,4065,4065,4065,0
20230801,103400,54139535,4065,4065,4065,4065,20
20230801,103300,54058235,4065,4065,4065,4065,20
20230801,103200,53976935,4065,4065,4065,4065,0
20230801,103100,53976935,4065,4065,4065,4065,20
20230801,103000,53895635,4065,4065,4065,4065,0
20230801,102900,53895635,4065,4065,4065,4065,20
20230801,102800,53814335,4065,4065,4065,4065,0
20230801,102700,53814335,4065,4065,4065,4065,20
20230801,102600,53733035,4065,4065,4065,4065,0
20230801,102500,53733035,4065,4065,4065,4065,20
20230801,102400,53651735,4065,4065,4065,4065,120
20230801,102300,53163935,4065,4065,4065,4065,0
20230801,102200,53163935,4065,4065,4065,4065,20
20230801,102100,53082635,4065,4065,4065,4065,0
20230801,102000,53082635,4065,4065,4065,4065,20
20230801,101900,53001335,4065,4065,4065,4065,0
20230801,101800,53001335,4065,4065,4065,4065,32
20230801,101700,52871255,4060,4060,4060,4060,0
20230801,101600,52871255,4060,4060,4060,4060,20
20230801,101500,52790055,4060,4060,4060,4060,0
20230801,101400,52790055,4060,4060,4060,4060,20
20230801,101300,52708855,4060,4060,4060,4060,20
20230801,101200,52627655,4060,4060,4060,4060,0
20230801,101100,52627655,4060,4060,4060,4060,20
20230801,101000,52546455,4060,4060,4060,4060,0
20230801,100900,52546455,4060,4060,4060,4060,20
20230801,100800,52465255,4065,4065,4065,4065,0
20230801,100700,52465255,4065,4065,4065,4065,8
20230801,100600,52432735,4065,4065,4065,4065,0
20230801,100500,52432735,4065,4065,4065,4065,20
20230801,100400,52351435,4065,4065,4065,4065,20
20230801,100300,52270135,4065,4065,4065,4065,0
20230801,100200,52270135,4065,4065,4065,4065,20
20230801,100100,52188835,4065,4065,4065,4065,0
20230801,100000,52188835,4065,4065,4065,4065,20
20230801,095900,52107535,4065,4065,4065,4065,2000
20230801,095800,43977535,4065,4065,4065,4065,0
20230801,095700,43977535,4065,4065,4065,4065,0
20230801,095600,43977535,4065,4065,4065,4065,0
20230801,095500,43977535,4065,4065,4065,4065,0
20230801,095400,43977535,4065,4065,4065,4065,0
20230801,095300,43977535,4065,4065,4065,4065,0
20230801,095200,43977535,4065,4065,4065,4065,0
20230801,095100,43977535,4065,4065,4065,4065,0
20230801,095000,43977535,4065,4065,4065,4065,1
20230801,094900,43973470,4070,4070,4070,4070,0
20230801,094800,43973470,4070,4070,4070,4070,0
20230801,094700,43973470,4070,4070,4070,4070,0
20230801,094600,43973470,4070,4070,4070,4070,0
20230801,094500,43973470,4070,4070,4070,4070,1
20230801,094400,43969400,4070,4070,4070,4070,0
20230801,094300,43969400,4070,4070,4070,4070,0
20230801,094200,43969400,4070,4070,4070,4070,0
20230801,094100,43969400,4070,4070,4070,4070,0
20230801,094000,43969400,4070,4065,4070,4065,432
20230801,093900,42212660,4065,4065,4065,4065,8
20230801,093800,42180140,4070,4070,4070,4070,0
20230801,093700,42180140,4070,4065,4070,4065,137
20230801,093600,41623050,4070,4070,4070,4070,0
20230801,093500,41623050,4070,4070,4070,4070,0
20230801,093400,41623050,4070,4070,4070,4070,0
20230801,093300,41623050,4070,4070,4070,4070,1326
20230801,093200,36226230,4065,4065,4065,4065,0
20230801,093100,36226230,4065,4065,4065,4065,200
20230801,093000,35413230,4065,4065,4065,4065,0
20230801,092900,35413230,4065,4065,4065,4065,0
20230801,092800,35413230,4065,4065,4065,4065,0
20230801,092700,35413230,4065,4065,4065,4065,0
20230801,092600,35413230,4065,4065,4065,4065,8124
20230801,092500,2389170,4065,4065,4065,4065,0
20230801,092400,2389170,4065,4065,4065,4065,0
20230801,092300,2389170,4065,4065,4065,4065,0
20230801,092200,2389170,4065,4065,4065,4065,0
20230801,092100,2389170,4065,4065,4065,4065,0
20230801,092000,2389170,4065,4065,4065,4065,25
20230801,091900,2287545,4065,4065,4065,4065,181
20230801,091800,1551780,4065,4065,4065,4065,0
20230801,091700,1551780,4065,4065,4065,4065,0
20230801,091600,1551780,4065,4065,4065,4065,0
20230801,091500,1551780,4065,4065,4065,4065,0
20230801,091400,1551780,4065,4065,4065,4065,0
20230801,091300,1551780,4065,4065,4065,4065,1
20230801,091200,1547715,4065,4065,4065,4065,10
20230801,091100,1507065,4065,4060,4065,4060,301
20230801,091000,284550,4065,4065,4065,4065,0
20230801,090900,284550,4065,4065,4065,4065,70
20230801,090800,0,4060,4060,4060,4060,0
20230801,090700,0,4060,4060,4060,4060,0
20230801,090600,0,4060,4060,4060,4060,0
20230801,090500,0,4060,4060,4060,4060,0
20230801,090400,0,4060,4060,4060,4060,0
20230801,090300,0,4060,4060,4060,4060,0
20230801,090200,0,4060,4060,4060,4060,0
20230801,090100,0,4060,4060,4060,4060,0
20230801,090000,0,4060,4060,4060,4060,0