KissMeData/095570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194900,272731745,4335,4335,4335,4335,527
20230801,194800,272731745,4335,4335,4335,4335,0
20230801,194700,272731745,4335,4335,4335,4335,0
20230801,194600,272731745,4335,4335,4335,4335,0
20230801,194500,272731745,4335,4335,4335,4335,0
20230801,194400,272731745,4335,4335,4335,4335,0
20230801,194300,272731745,4335,4335,4335,4335,0
20230801,194200,272731745,4335,4335,4335,4335,0
20230801,194100,272731745,4335,4335,4335,4335,0
20230801,194000,272731745,4335,4335,4335,4335,0
20230801,193900,272731745,4335,4335,4335,4335,0
20230801,193800,272731745,4335,4335,4335,4335,0
20230801,193700,272731745,4335,4335,4335,4335,0
20230801,193600,272731745,4335,4335,4335,4335,0
20230801,193500,272731745,4335,4335,4335,4335,0
20230801,193400,272731745,4335,4335,4335,4335,0
20230801,193300,272731745,4335,4335,4335,4335,0
20230801,193200,272731745,4335,4335,4335,4335,0
20230801,193100,272731745,4335,4335,4335,4335,0
20230801,193000,272731745,4335,4335,4335,4335,0
20230801,192900,272731745,4335,4335,4335,4335,0
20230801,192800,272731745,4335,4335,4335,4335,0
20230801,192700,272731745,4335,4335,4335,4335,0
20230801,192600,272731745,4335,4335,4335,4335,0
20230801,192500,272731745,4335,4335,4335,4335,0
20230801,192400,272731745,4335,4335,4335,4335,0
20230801,192300,272731745,4335,4335,4335,4335,0
20230801,192200,272731745,4335,4335,4335,4335,0
20230801,192100,272731745,4335,4335,4335,4335,0
20230801,192000,272731745,4335,4335,4335,4335,0
20230801,191900,272731745,4335,4335,4335,4335,527
20230801,191800,272731745,4335,4335,4335,4335,0
20230801,191700,272731745,4335,4335,4335,4335,0
20230801,191600,272731745,4335,4335,4335,4335,0
20230801,191500,272731745,4335,4335,4335,4335,0
20230801,191400,272731745,4335,4335,4335,4335,0
20230801,191300,272731745,4335,4335,4335,4335,0
20230801,191200,272731745,4335,4335,4335,4335,0
20230801,191100,272731745,4335,4335,4335,4335,0
20230801,191000,272731745,4335,4335,4335,4335,0
20230801,190900,272731745,4335,4335,4335,4335,0
20230801,190800,272731745,4335,4335,4335,4335,0
20230801,190700,272731745,4335,4335,4335,4335,0
20230801,190600,272731745,4335,4335,4335,4335,0
20230801,190500,272731745,4335,4335,4335,4335,0
20230801,190400,272731745,4335,4335,4335,4335,0
20230801,190300,272731745,4335,4335,4335,4335,0
20230801,190200,272731745,4335,4335,4335,4335,0
20230801,190100,272731745,4335,4335,4335,4335,0
20230801,190000,272731745,4335,4335,4335,4335,0
20230801,185900,272731745,4335,4335,4335,4335,0
20230801,185800,272731745,4335,4335,4335,4335,0
20230801,185700,272731745,4335,4335,4335,4335,0
20230801,185600,272731745,4335,4335,4335,4335,0
20230801,185500,272731745,4335,4335,4335,4335,0
20230801,185400,272731745,4335,4335,4335,4335,0
20230801,185300,272731745,4335,4335,4335,4335,0
20230801,185200,272731745,4335,4335,4335,4335,0
20230801,185100,272731745,4335,4335,4335,4335,0
20230801,185000,272731745,4335,4335,4335,4335,0
20230801,184900,272731745,4335,4335,4335,4335,527
20230801,184800,272731745,4335,4335,4335,4335,0
20230801,184700,272731745,4335,4335,4335,4335,0
20230801,184600,272731745,4335,4335,4335,4335,0
20230801,184500,272731745,4335,4335,4335,4335,0
20230801,184400,272731745,4335,4335,4335,4335,0
20230801,184300,272731745,4335,4335,4335,4335,0
20230801,184200,272731745,4335,4335,4335,4335,0
20230801,184100,272731745,4335,4335,4335,4335,0
20230801,184000,272731745,4335,4335,4335,4335,0
20230801,183900,272731745,4335,4335,4335,4335,0
20230801,183800,272731745,4335,4335,4335,4335,0
20230801,183700,272731745,4335,4335,4335,4335,0
20230801,183600,272731745,4335,4335,4335,4335,0
20230801,183500,272731745,4335,4335,4335,4335,0
20230801,183400,272731745,4335,4335,4335,4335,0
20230801,183300,272731745,4335,4335,4335,4335,0
20230801,183200,272731745,4335,4335,4335,4335,0
20230801,183100,272731745,4335,4335,4335,4335,0
20230801,183000,272731745,4335,4335,4335,4335,0
20230801,182900,272731745,4335,4335,4335,4335,0
20230801,182800,272731745,4335,4335,4335,4335,0
20230801,182700,272731745,4335,4335,4335,4335,0
20230801,182600,272731745,4335,4335,4335,4335,0
20230801,182500,272731745,4335,4335,4335,4335,0
20230801,182400,272731745,4335,4335,4335,4335,0
20230801,182300,272731745,4335,4335,4335,4335,0
20230801,182200,272731745,4335,4335,4335,4335,0
20230801,182100,272731745,4335,4335,4335,4335,0
20230801,182000,272731745,4335,4335,4335,4335,0
20230801,181900,272731745,4335,4335,4335,4335,527
20230801,181800,272731745,4335,4335,4335,4335,0
20230801,181700,272731745,4335,4335,4335,4335,0
20230801,181600,272731745,4335,4335,4335,4335,0
20230801,181500,272731745,4335,4335,4335,4335,0
20230801,181400,272731745,4335,4335,4335,4335,0
20230801,181300,272731745,4335,4335,4335,4335,0
20230801,181200,272731745,4335,4335,4335,4335,0
20230801,181100,272731745,4335,4335,4335,4335,0
20230801,181000,272731745,4335,4335,4335,4335,0
20230801,180900,272731745,4335,4335,4335,4335,0
20230801,180800,272731745,4335,4335,4335,4335,0
20230801,180700,272731745,4335,4335,4335,4335,0
20230801,180600,272731745,4335,4335,4335,4335,0
20230801,180500,272731745,4335,4335,4335,4335,0
20230801,180400,272731745,4335,4335,4335,4335,0
20230801,180300,272731745,4335,4335,4335,4335,0
20230801,180200,272731745,4335,4335,4335,4335,0
20230801,180100,272731745,4335,4335,4335,4335,0
20230801,180000,272731745,4335,4335,4335,4335,0
20230801,175900,272731745,4335,4335,4335,4335,0
20230801,175800,272731745,4335,4335,4335,4335,0
20230801,175700,272731745,4335,4335,4335,4335,0
20230801,175600,272731745,4335,4335,4335,4335,0
20230801,175500,272731745,4335,4335,4335,4335,0
20230801,175400,272731745,4335,4335,4335,4335,0
20230801,175300,272731745,4335,4335,4335,4335,0
20230801,175200,272731745,4335,4335,4335,4335,0
20230801,175100,272731745,4335,4335,4335,4335,0
20230801,175000,272731745,4335,4335,4335,4335,0
20230801,174900,272731745,4335,4335,4335,4335,527
20230801,174800,272731745,4335,4335,4335,4335,0
20230801,174700,272731745,4335,4335,4335,4335,0
20230801,174600,272731745,4335,4335,4335,4335,0
20230801,174500,272731745,4335,4335,4335,4335,0
20230801,174400,272731745,4335,4335,4335,4335,0
20230801,174300,272731745,4335,4335,4335,4335,0
20230801,174200,272731745,4335,4335,4335,4335,0
20230801,174100,272731745,4335,4335,4335,4335,0
20230801,174000,272731745,4335,4335,4335,4335,0
20230801,173900,272731745,4335,4335,4335,4335,0
20230801,173800,272731745,4335,4335,4335,4335,0
20230801,173700,272731745,4335,4335,4335,4335,0
20230801,173600,272731745,4335,4335,4335,4335,0
20230801,173500,272731745,4335,4335,4335,4335,0
20230801,173400,272731745,4335,4335,4335,4335,0
20230801,173300,272731745,4335,4335,4335,4335,0
20230801,173200,272731745,4335,4335,4335,4335,0
20230801,173100,272731745,4335,4335,4335,4335,0
20230801,173000,272731745,4335,4335,4335,4335,0
20230801,172900,272731745,4335,4335,4335,4335,0
20230801,172800,272731745,4335,4335,4335,4335,0
20230801,172700,272731745,4335,4335,4335,4335,0
20230801,172600,272731745,4335,4335,4335,4335,0
20230801,172500,272731745,4335,4335,4335,4335,0
20230801,172400,272731745,4335,4335,4335,4335,0
20230801,172300,272731745,4335,4335,4335,4335,0
20230801,172200,272731745,4335,4335,4335,4335,0
20230801,172100,272731745,4335,4335,4335,4335,0
20230801,172000,272731745,4335,4335,4335,4335,0
20230801,171900,272731745,4335,4335,4335,4335,527
20230801,171800,272731745,4335,4335,4335,4335,0
20230801,171700,272731745,4335,4335,4335,4335,0
20230801,171600,272731745,4335,4335,4335,4335,0
20230801,171500,272731745,4335,4335,4335,4335,0
20230801,171400,272731745,4335,4335,4335,4335,0
20230801,171300,272731745,4335,4335,4335,4335,0
20230801,171200,272731745,4335,4335,4335,4335,0
20230801,171100,272731745,4335,4335,4335,4335,0
20230801,171000,272731745,4335,4335,4335,4335,0
20230801,170900,272731745,4335,4335,4335,4335,0
20230801,170800,272731745,4335,4335,4335,4335,0
20230801,170700,272731745,4335,4335,4335,4335,0
20230801,170600,272731745,4335,4335,4335,4335,0
20230801,170500,272731745,4335,4335,4335,4335,0
20230801,170400,272731745,4335,4335,4335,4335,0
20230801,170300,272731745,4335,4335,4335,4335,0
20230801,170200,272731745,4335,4335,4335,4335,0
20230801,170100,272731745,4335,4335,4335,4335,0
20230801,170000,272731745,4335,4335,4335,4335,0
20230801,165900,272731745,4335,4335,4335,4335,0
20230801,165800,272731745,4335,4335,4335,4335,0
20230801,165700,272731745,4335,4335,4335,4335,0
20230801,165600,272731745,4335,4335,4335,4335,0
20230801,165500,272731745,4335,4335,4335,4335,0
20230801,165400,272731745,4335,4335,4335,4335,0
20230801,165300,272731745,4335,4335,4335,4335,0
20230801,165200,272731745,4335,4335,4335,4335,0
20230801,165100,272731745,4335,4335,4335,4335,0
20230801,165000,272731745,4335,4335,4335,4335,0
20230801,164900,272731745,4335,4335,4335,4335,527
20230801,164800,272731745,4335,4335,4335,4335,0
20230801,164700,272731745,4335,4335,4335,4335,0
20230801,164600,272731745,4335,4335,4335,4335,0
20230801,164500,272731745,4335,4335,4335,4335,0
20230801,164400,272731745,4335,4335,4335,4335,0
20230801,164300,272731745,4335,4335,4335,4335,0
20230801,164200,272731745,4335,4335,4335,4335,0
20230801,164100,272731745,4335,4335,4335,4335,0
20230801,164000,272731745,4335,4335,4335,4335,0
20230801,163900,272731745,4335,4335,4335,4335,0
20230801,163800,272731745,4335,4335,4335,4335,0
20230801,163700,272731745,4335,4335,4335,4335,0
20230801,163600,272731745,4335,4335,4335,4335,0
20230801,163500,272731745,4335,4335,4335,4335,0
20230801,163400,272731745,4335,4335,4335,4335,0
20230801,163300,272731745,4335,4335,4335,4335,0
20230801,163200,272731745,4335,4335,4335,4335,0
20230801,163100,272731745,4335,4335,4335,4335,0
20230801,163000,272731745,4335,4335,4335,4335,0
20230801,162900,272731745,4335,4335,4335,4335,0
20230801,162800,272731745,4335,4335,4335,4335,0
20230801,162700,272731745,4335,4335,4335,4335,0
20230801,162600,272731745,4335,4335,4335,4335,0
20230801,162500,272731745,4335,4335,4335,4335,0
20230801,162400,272731745,4335,4335,4335,4335,0
20230801,162300,272731745,4335,4335,4335,4335,0
20230801,162200,272731745,4335,4335,4335,4335,0
20230801,162100,272731745,4335,4335,4335,4335,0
20230801,162000,272731745,4335,4335,4335,4335,0
20230801,161900,272731745,4335,4335,4335,4335,527
20230801,161800,272731745,4335,4335,4335,4335,0
20230801,161700,272731745,4335,4335,4335,4335,0
20230801,161600,272731745,4335,4335,4335,4335,0
20230801,161500,272731745,4335,4335,4335,4335,0
20230801,161400,272731745,4335,4335,4335,4335,0
20230801,161300,272731745,4335,4335,4335,4335,0
20230801,161200,272731745,4335,4335,4335,4335,0
20230801,161100,272731745,4335,4335,4335,4335,0
20230801,161000,272731745,4335,4335,4335,4335,0
20230801,160900,272731745,4335,4335,4335,4335,0
20230801,160800,272731745,4335,4335,4335,4335,0
20230801,160700,272731745,4335,4335,4335,4335,0
20230801,160600,272731745,4335,4335,4335,4335,0
20230801,160500,272731745,4335,4335,4335,4335,0
20230801,160400,272731745,4335,4335,4335,4335,0
20230801,160300,272731745,4335,4335,4335,4335,0
20230801,160200,272731745,4335,4335,4335,4335,0
20230801,160100,272731745,4335,4335,4335,4335,0
20230801,160000,272731745,4335,4335,4335,4335,0
20230801,155900,272731745,4335,4335,4335,4335,0
20230801,155800,272731745,4335,4335,4335,4335,0
20230801,155700,272731745,4335,4335,4335,4335,0
20230801,155600,272731745,4335,4335,4335,4335,0
20230801,155500,272731745,4335,4335,4335,4335,0
20230801,155400,272731745,4335,4335,4335,4335,0
20230801,155300,272731745,4335,4335,4335,4335,0
20230801,155200,272731745,4335,4335,4335,4335,0
20230801,155100,272731745,4335,4335,4335,4335,0
20230801,155000,272731745,4335,4335,4335,4335,0
20230801,154900,272731745,4335,4335,4335,4335,527
20230801,154800,272731745,4335,4335,4335,4335,0
20230801,154700,272731745,4335,4335,4335,4335,0
20230801,154600,272731745,4335,4335,4335,4335,0
20230801,154500,272731745,4335,4335,4335,4335,0
20230801,154400,272731745,4335,4335,4335,4335,0
20230801,154300,272731745,4335,4335,4335,4335,0
20230801,154200,272731745,4335,4335,4335,4335,0
20230801,154100,272731745,4335,4335,4335,4335,0
20230801,154000,272731745,4335,4335,4335,4335,0
20230801,153900,272731745,4335,4335,4335,4335,0
20230801,153800,272731745,4335,4335,4335,4335,0
20230801,153700,272731745,4335,4335,4335,4335,0
20230801,153600,272731745,4335,4335,4335,4335,0
20230801,153500,272731745,4335,4335,4335,4335,0
20230801,153400,272731745,4335,4335,4335,4335,0
20230801,153300,272731745,4335,4335,4335,4335,0
20230801,153200,272731745,4335,4335,4335,4335,0
20230801,153100,272731745,4335,4335,4335,4335,0
20230801,153000,272731745,4335,4335,4335,4335,527
20230801,152900,270447200,4335,4335,4335,4335,0
20230801,152800,270447200,4335,4335,4335,4335,0
20230801,152700,270447200,4335,4335,4335,4335,0
20230801,152600,270447200,4335,4335,4335,4335,0
20230801,152500,270447200,4335,4335,4335,4335,0
20230801,152400,270447200,4335,4335,4335,4335,0
20230801,152300,270447200,4335,4335,4335,4335,0
20230801,152200,270447200,4335,4335,4335,4335,0
20230801,152100,270447200,4335,4335,4335,4335,0
20230801,152000,270447200,4335,4335,4335,4335,0
20230801,151900,270447200,4335,4335,4335,4320,594
20230801,151800,267877765,4335,4335,4335,4335,18
20230801,151700,267799735,4340,4330,4340,4330,27
20230801,151600,267682710,4335,4335,4335,4335,39
20230801,151500,267513645,4335,4330,4335,4330,6
20230801,151400,267487640,4335,4335,4335,4335,57
20230801,151300,267240545,4330,4335,4335,4330,26
20230801,151200,267127840,4335,4330,4335,4330,2
20230801,151100,267119175,4335,4335,4335,4335,52
20230801,151000,266893755,4330,4330,4335,4330,3
20230801,150900,266880760,4330,4330,4330,4325,1800
20230801,150800,259093260,4330,4335,4335,4330,50
20230801,150700,258876515,4340,4340,4340,4340,1
20230801,150600,258872175,4340,4340,4340,4335,173
20230801,150500,258121360,4335,4335,4335,4330,25
20230801,150400,258012990,4335,4330,4335,4330,6
20230801,150300,257986985,4335,4335,4335,4335,2
20230801,150200,257978315,4330,4335,4335,4330,3
20230801,150100,257965315,4335,4330,4335,4330,3
20230801,150000,257952315,4335,4335,4335,4335,1
20230801,145900,257947980,4330,4335,4335,4330,3
20230801,145800,257934980,4330,4335,4335,4330,8
20230801,145700,257900305,4330,4335,4335,4330,15
20230801,145600,257835350,4335,4335,4335,4335,3
20230801,145500,257822345,4335,4330,4335,4330,2
20230801,145400,257813680,4330,4330,4330,4330,105
20230801,145300,257359030,4330,4330,4330,4330,85
20230801,145200,256990980,4330,4330,4330,4330,0
20230801,145100,256990980,4330,4330,4330,4330,1
20230801,145000,256986650,4335,4330,4335,4330,49
20230801,144900,256774475,4330,4330,4330,4330,1
20230801,144800,256770145,4335,4335,4335,4335,48
20230801,144700,256562065,4330,4330,4330,4330,1
20230801,144600,256557735,4330,4330,4330,4330,1
20230801,144500,256553405,4330,4330,4330,4330,1
20230801,144400,256549075,4330,4330,4330,4330,0
20230801,144300,256549075,4330,4330,4330,4330,1
20230801,144200,256544745,4330,4330,4330,4330,1
20230801,144100,256540415,4335,4330,4335,4330,52
20230801,144000,256315000,4335,4330,4335,4330,6
20230801,143900,256289005,4335,4335,4335,4335,0
20230801,143800,256289005,4335,4330,4335,4330,4
20230801,143700,256271670,4335,4330,4335,4330,4
20230801,143600,256254335,4325,4330,4335,4325,501
20230801,143500,254084800,4325,4325,4325,4325,2
20230801,143400,254076150,4325,4325,4325,4325,1
20230801,143300,254071825,4325,4325,4325,4325,0
20230801,143200,254071825,4325,4325,4325,4325,1
20230801,143100,254067500,4320,4320,4320,4320,274
20230801,143000,252883820,4320,4320,4320,4320,0
20230801,142900,252883820,4320,4320,4320,4320,1
20230801,142800,252879500,4330,4325,4330,4325,144
20230801,142700,252256455,4325,4325,4325,4325,73
20230801,142600,251940730,4325,4325,4325,4325,30
20230801,142500,251810980,4325,4325,4325,4325,2
20230801,142400,251802330,4330,4330,4330,4330,0
20230801,142300,251802330,4330,4330,4330,4330,1
20230801,142200,251798000,4325,4325,4325,4325,0
20230801,142100,251798000,4325,4325,4325,4325,0
20230801,142000,251798000,4325,4325,4325,4325,0
20230801,141900,251798000,4325,4325,4325,4325,22
20230801,141800,251702850,4325,4325,4325,4325,52
20230801,141700,251477950,4325,4325,4325,4325,100
20230801,141600,251045450,4325,4325,4325,4325,3
20230801,141500,251032475,4320,4320,4320,4320,777
20230801,141400,247675835,4320,4320,4320,4320,10
20230801,141300,247632635,4320,4320,4320,4320,214
20230801,141200,246708155,4325,4325,4325,4325,0
20230801,141100,246708155,4325,4325,4325,4325,0
20230801,141000,246708155,4325,4325,4325,4325,0
20230801,140900,246708155,4325,4325,4325,4325,0
20230801,140800,246708155,4325,4325,4325,4325,0
20230801,140700,246708155,4325,4320,4325,4320,969
20230801,140600,242522070,4310,4310,4310,4310,655
20230801,140500,239699020,4310,4310,4310,4310,9
20230801,140400,239660230,4310,4310,4310,4310,349
20230801,140300,238156040,4310,4310,4310,4310,0
20230801,140200,238156040,4310,4310,4310,4310,499
20230801,140100,236005350,4305,4305,4305,4305,11
20230801,140000,235957995,4305,4305,4305,4305,144
20230801,135900,235338075,4305,4305,4305,4305,0
20230801,135800,235338075,4305,4305,4305,4305,0
20230801,135700,235338075,4305,4305,4305,4305,1191
20230801,135600,230210820,4305,4305,4305,4305,0
20230801,135500,230210820,4305,4305,4305,4305,3
20230801,135400,230197905,4305,4305,4305,4305,0
20230801,135300,230197905,4305,4305,4305,4305,103
20230801,135200,229754490,4310,4310,4310,4310,1
20230801,135100,229750180,4315,4315,4315,4315,55
20230801,135000,229512855,4315,4315,4315,4315,0
20230801,134900,229512855,4315,4315,4315,4315,53
20230801,134800,229284160,4305,4305,4305,4305,0
20230801,134700,229284160,4305,4305,4305,4305,0
20230801,134600,229284160,4305,4305,4305,4305,0
20230801,134500,229284160,4305,4305,4305,4305,1066
20230801,134400,224695030,4325,4325,4325,4325,0
20230801,134300,224695030,4325,4325,4325,4325,0
20230801,134200,224695030,4325,4325,4325,4325,0
20230801,134100,224695030,4325,4325,4325,4325,0
20230801,134000,224695030,4325,4325,4325,4325,0
20230801,133900,224695030,4325,4325,4325,4325,0
20230801,133800,224695030,4325,4325,4325,4325,0
20230801,133700,224695030,4325,4325,4325,4325,3
20230801,133600,224682055,4325,4325,4325,4325,0
20230801,133500,224682055,4325,4320,4325,4305,2380
20230801,133400,214431995,4325,4325,4325,4325,0
20230801,133300,214431995,4325,4325,4325,4325,29
20230801,133200,214306570,4325,4325,4325,4325,3
20230801,133100,214293595,4325,4335,4335,4325,216
20230801,133000,213357365,4340,4335,4340,4335,347
20230801,132900,211852885,4335,4335,4335,4335,0
20230801,132800,211852885,4335,4335,4335,4335,0
20230801,132700,211852885,4335,4335,4335,4335,0
20230801,132600,211852885,4335,4335,4335,4335,50
20230801,132500,211636135,4335,4335,4335,4335,0
20230801,132400,211636135,4335,4335,4335,4335,0
20230801,132300,211636135,4335,4335,4335,4335,7
20230801,132200,211605790,4335,4335,4335,4335,0
20230801,132100,211605790,4335,4335,4335,4335,23
20230801,132000,211506085,4310,4310,4310,4310,0
20230801,131900,211506085,4310,4310,4310,4310,1347
20230801,131800,205700515,4305,4305,4305,4305,0
20230801,131700,205700515,4305,4305,4305,4305,100
20230801,131600,205270015,4290,4290,4290,4290,0
20230801,131500,205270015,4290,4290,4290,4290,0
20230801,131400,205270015,4290,4290,4290,4290,0
20230801,131300,205270015,4290,4290,4290,4290,0
20230801,131200,205270015,4290,4330,4330,4290,1230
20230801,131100,199982600,4330,4330,4330,4330,1
20230801,131000,199978270,4330,4330,4330,4330,0
20230801,130900,199978270,4330,4330,4330,4330,0
20230801,130800,199978270,4330,4330,4330,4330,0
20230801,130700,199978270,4330,4340,4340,4330,1054
20230801,130600,195413810,4335,4335,4335,4335,0
20230801,130500,195413810,4335,4335,4335,4335,0
20230801,130400,195413810,4335,4335,4335,4335,0
20230801,130300,195413810,4335,4335,4335,4335,100
20230801,130200,194980310,4335,4355,4355,4335,47
20230801,130100,194776070,4355,4355,4355,4355,0
20230801,130000,194776070,4355,4355,4355,4355,0
20230801,125900,194776070,4355,4355,4355,4355,1
20230801,125800,194771715,4355,4350,4355,4350,1003
20230801,125700,190405755,4345,4345,4345,4345,1000
20230801,125600,186060755,4345,4335,4350,4335,1222
20230801,125500,180751185,4335,4330,4350,4330,7100
20230801,125400,149885085,4320,4320,4320,4320,0
20230801,125300,149885085,4320,4320,4320,4320,0
20230801,125200,149885085,4320,4320,4320,4320,0
20230801,125100,149885085,4320,4320,4320,4320,50
20230801,125000,149669085,4325,4320,4325,4320,901
20230801,124900,145772870,4320,4320,4320,4320,71
20230801,124800,145466150,4315,4315,4315,4315,56
20230801,124700,145224510,4315,4315,4315,4315,0
20230801,124600,145224510,4315,4315,4315,4315,0
20230801,124500,145224510,4315,4315,4315,4315,0
20230801,124400,145224510,4315,4315,4315,4315,52
20230801,124300,145000130,4315,4315,4315,4315,0
20230801,124200,145000130,4315,4315,4315,4315,1
20230801,124100,144995815,4310,4310,4310,4310,0
20230801,124000,144995815,4310,4310,4310,4310,0
20230801,123900,144995815,4310,4310,4310,4310,8
20230801,123800,144961335,4305,4310,4315,4305,984
20230801,123700,140719060,4305,4305,4305,4305,0
20230801,123600,140719060,4305,4305,4305,4305,0
20230801,123500,140719060,4305,4305,4305,4305,30
20230801,123400,140589910,4305,4305,4305,4305,0
20230801,123300,140589910,4305,4305,4305,4305,10
20230801,123200,140546860,4305,4305,4305,4305,90
20230801,123100,140159410,4305,4305,4305,4305,12
20230801,123000,140107750,4305,4305,4305,4305,235
20230801,122900,139096075,4310,4310,4310,4310,0
20230801,122800,139096075,4310,4320,4320,4310,55
20230801,122700,138858955,4310,4310,4310,4310,100
20230801,122600,138427955,4310,4310,4310,4310,70
20230801,122500,138126255,4310,4310,4310,4310,101
20230801,122400,137690945,4310,4315,4315,4310,950
20230801,122300,133596225,4315,4315,4315,4315,67
20230801,122200,133307120,4330,4325,4335,4325,7089
20230801,122100,102588025,4325,4300,4325,4300,1565
20230801,122000,95839585,4300,4295,4300,4295,48
20230801,121900,95633195,4295,4295,4295,4295,0
20230801,121800,95633195,4295,4295,4295,4295,0
20230801,121700,95633195,4295,4295,4295,4295,0
20230801,121600,95633195,4295,4295,4295,4295,30
20230801,121500,95504345,4300,4300,4300,4300,0
20230801,121400,95504345,4300,4300,4300,4300,0
20230801,121300,95504345,4300,4300,4300,4300,0
20230801,121200,95504345,4300,4295,4300,4295,4
20230801,121100,95487150,4300,4300,4300,4300,0
20230801,121000,95487150,4300,4295,4300,4295,6
20230801,120900,95461365,4300,4300,4300,4300,3
20230801,120800,95448465,4295,4295,4295,4295,0
20230801,120700,95448465,4295,4295,4295,4295,5
20230801,120600,95426990,4300,4300,4300,4300,100
20230801,120500,94996990,4300,4305,4305,4300,106
20230801,120400,94541140,4305,4305,4305,4305,5
20230801,120300,94519615,4300,4300,4300,4300,205
20230801,120200,93638115,4300,4300,4300,4300,95
20230801,120100,93229615,4300,4300,4300,4300,1
20230801,120000,93225315,4310,4310,4310,4310,0
20230801,115900,93225315,4310,4310,4310,4310,1
20230801,115800,93221005,4310,4305,4310,4305,154
20230801,115700,92557765,4310,4310,4310,4310,3
20230801,115600,92544835,4305,4310,4310,4305,46
20230801,115500,92346755,4305,4305,4305,4305,46
20230801,115400,92148725,4305,4300,4305,4300,11
20230801,115300,92101410,4300,4300,4300,4300,0
20230801,115200,92101410,4300,4300,4300,4300,0
20230801,115100,92101410,4300,4300,4300,4300,0
20230801,115000,92101410,4300,4300,4300,4300,0
20230801,114900,92101410,4300,4300,4300,4300,0
20230801,114800,92101410,4300,4300,4300,4300,1
20230801,114700,92097110,4305,4305,4305,4305,0
20230801,114600,92097110,4305,4305,4305,4305,5
20230801,114500,92075585,4310,4310,4310,4310,0
20230801,114400,92075585,4310,4310,4310,4310,1
20230801,114300,92071275,4290,4290,4290,4290,83
20230801,114200,91715205,4310,4295,4310,4285,94
20230801,114100,91311175,4305,4305,4305,4305,0
20230801,114000,91311175,4305,4275,4305,4275,3953
20230801,113900,74325210,4270,4270,4270,4270,9603
20230801,113800,33320400,4270,4270,4270,4270,0
20230801,113700,33320400,4270,4270,4270,4270,5
20230801,113600,33299050,4265,4265,4265,4265,0
20230801,113500,33299050,4265,4265,4265,4265,0
20230801,113400,33299050,4265,4265,4265,4265,0
20230801,113300,33299050,4265,4265,4265,4265,501
20230801,113200,31162285,4260,4260,4260,4260,8
20230801,113100,31128205,4260,4260,4260,4260,0
20230801,113000,31128205,4260,4260,4260,4260,2
20230801,112900,31119685,4260,4260,4260,4260,0
20230801,112800,31119685,4260,4260,4260,4260,0
20230801,112700,31119685,4260,4260,4260,4260,0
20230801,112600,31119685,4260,4260,4260,4260,0
20230801,112500,31119685,4260,4260,4260,4260,0
20230801,112400,31119685,4260,4260,4260,4260,9
20230801,112300,31081345,4260,4260,4260,4260,1
20230801,112200,31077085,4260,4260,4260,4260,120
20230801,112100,30565885,4265,4265,4265,4265,0
20230801,112000,30565885,4265,4265,4265,4265,124
20230801,111900,30037025,4265,4265,4265,4265,0
20230801,111800,30037025,4265,4265,4265,4265,0
20230801,111700,30037025,4265,4265,4265,4265,0
20230801,111600,30037025,4265,4265,4265,4265,21
20230801,111500,29947460,4265,4265,4265,4265,0
20230801,111400,29947460,4265,4255,4265,4255,979
20230801,111300,25777410,4260,4260,4260,4260,1
20230801,111200,25773150,4260,4260,4260,4260,0
20230801,111100,25773150,4260,4260,4260,4260,0
20230801,111000,25773150,4260,4260,4260,4260,2
20230801,110900,25764630,4260,4260,4260,4260,0
20230801,110800,25764630,4260,4260,4260,4260,0
20230801,110700,25764630,4260,4260,4260,4260,40
20230801,110600,25594230,4255,4255,4255,4255,0
20230801,110500,25594230,4255,4255,4255,4255,0
20230801,110400,25594230,4255,4255,4255,4255,0
20230801,110300,25594230,4255,4255,4255,4255,0
20230801,110200,25594230,4255,4255,4255,4255,6
20230801,110100,25568700,4260,4260,4260,4260,0
20230801,110000,25568700,4260,4260,4260,4260,0
20230801,105900,25568700,4260,4260,4260,4260,0
20230801,105800,25568700,4260,4255,4260,4255,31
20230801,105700,25436790,4260,4260,4260,4260,102
20230801,105600,25002270,4260,4260,4260,4260,0
20230801,105500,25002270,4260,4260,4260,4260,30
20230801,105400,24874470,4260,4260,4260,4260,0
20230801,105300,24874470,4260,4260,4260,4260,0
20230801,105200,24874470,4260,4260,4260,4260,0
20230801,105100,24874470,4260,4260,4260,4260,0
20230801,105000,24874470,4260,4260,4260,4260,50
20230801,104900,24661470,4260,4260,4260,4260,18
20230801,104800,24584790,4255,4255,4255,4255,0
20230801,104700,24584790,4255,4255,4255,4255,0
20230801,104600,24584790,4255,4255,4255,4255,0
20230801,104500,24584790,4255,4255,4255,4255,100
20230801,104400,24159290,4260,4260,4260,4255,252
20230801,104300,23086770,4260,4260,4260,4260,1
20230801,104200,23082510,4260,4260,4260,4260,0
20230801,104100,23082510,4260,4260,4260,4260,2
20230801,104000,23073990,4260,4260,4260,4260,14
20230801,103900,23014350,4260,4260,4260,4260,1
20230801,103800,23010090,4265,4265,4265,4265,0
20230801,103700,23010090,4265,4265,4265,4265,50
20230801,103600,22796840,4265,4265,4265,4265,0
20230801,103500,22796840,4265,4265,4265,4265,0
20230801,103400,22796840,4265,4265,4265,4265,0
20230801,103300,22796840,4265,4265,4265,4265,18
20230801,103200,22720070,4255,4255,4255,4255,0
20230801,103100,22720070,4255,4255,4255,4255,70
20230801,103000,22422220,4265,4265,4265,4265,0
20230801,102900,22422220,4265,4265,4265,4265,0
20230801,102800,22422220,4265,4265,4265,4265,0
20230801,102700,22422220,4265,4265,4265,4265,0
20230801,102600,22422220,4265,4265,4265,4265,0
20230801,102500,22422220,4265,4265,4265,4265,2
20230801,102400,22413690,4255,4255,4255,4255,10
20230801,102300,22371140,4255,4255,4255,4255,0
20230801,102200,22371140,4255,4255,4255,4255,0
20230801,102100,22371140,4255,4255,4255,4255,11
20230801,102000,22324335,4265,4265,4265,4265,0
20230801,101900,22324335,4265,4265,4265,4265,0
20230801,101800,22324335,4265,4265,4265,4265,2
20230801,101700,22315805,4255,4255,4255,4255,0
20230801,101600,22315805,4255,4255,4255,4255,100
20230801,101500,21890305,4255,4255,4255,4255,200
20230801,101400,21039305,4265,4260,4265,4260,34
20230801,101300,20894375,4265,4265,4265,4265,0
20230801,101200,20894375,4265,4265,4265,4265,0
20230801,101100,20894375,4265,4265,4265,4265,7
20230801,101000,20864520,4265,4265,4265,4265,0
20230801,100900,20864520,4265,4265,4265,4265,43
20230801,100800,20681125,4265,4265,4265,4265,0
20230801,100700,20681125,4265,4265,4265,4265,82
20230801,100600,20331395,4265,4265,4265,4265,0
20230801,100500,20331395,4265,4265,4265,4265,0
20230801,100400,20331395,4265,4265,4265,4265,0
20230801,100300,20331395,4265,4265,4265,4265,1
20230801,100200,20327130,4265,4265,4265,4265,0
20230801,100100,20327130,4265,4265,4265,4265,30
20230801,100000,20199180,4265,4265,4265,4265,0
20230801,095900,20199180,4265,4265,4265,4265,0
20230801,095800,20199180,4265,4265,4265,4265,3
20230801,095700,20186385,4265,4265,4265,4265,0
20230801,095600,20186385,4265,4265,4265,4265,0
20230801,095500,20186385,4265,4265,4265,4265,0
20230801,095400,20186385,4265,4265,4265,4265,1
20230801,095300,20182120,4265,4265,4265,4265,0
20230801,095200,20182120,4265,4265,4265,4265,0
20230801,095100,20182120,4265,4265,4265,4265,0
20230801,095000,20182120,4265,4265,4265,4265,13
20230801,094900,20126675,4265,4265,4265,4265,0
20230801,094800,20126675,4265,4265,4265,4265,0
20230801,094700,20126675,4265,4265,4265,4265,2
20230801,094600,20118145,4265,4265,4265,4265,0
20230801,094500,20118145,4265,4260,4265,4260,10
20230801,094400,20075540,4265,4265,4265,4265,0
20230801,094300,20075540,4265,4265,4265,4265,12
20230801,094200,20024360,4250,4250,4250,4250,235
20230801,094100,19025610,4265,4265,4265,4265,0
20230801,094000,19025610,4265,4260,4265,4255,501
20230801,093900,16892575,4270,4270,4270,4270,0
20230801,093800,16892575,4270,4270,4270,4270,2
20230801,093700,16884035,4275,4275,4275,4275,24
20230801,093600,16781435,4275,4275,4275,4275,3
20230801,093500,16768610,4275,4275,4275,4275,19
20230801,093400,16687385,4275,4275,4275,4275,564
20230801,093300,14276285,4275,4275,4275,4275,1
20230801,093200,14272010,4275,4270,4275,4270,510
20230801,093100,12092260,4270,4270,4270,4270,1
20230801,093000,12087990,4260,4260,4260,4260,0
20230801,092900,12087990,4260,4260,4260,4260,10
20230801,092800,12045390,4270,4265,4270,4265,59
20230801,092700,11793720,4275,4270,4275,4270,13
20230801,092600,11738195,4275,4275,4275,4275,1
20230801,092500,11733920,4275,4275,4275,4275,305
20230801,092400,10430045,4275,4270,4275,4270,29
20230801,092300,10306195,4265,4265,4265,4265,464
20230801,092200,8327235,4265,4265,4265,4265,3
20230801,092100,8314440,4265,4265,4265,4265,0
20230801,092000,8314440,4265,4260,4265,4260,30
20230801,091900,8186625,4260,4260,4260,4260,14
20230801,091800,8126985,4255,4255,4255,4255,293
20230801,091700,6880270,4255,4255,4255,4255,4
20230801,091600,6863250,4250,4250,4250,4245,60
20230801,091500,6608385,4255,4255,4255,4255,3
20230801,091400,6595620,4255,4255,4255,4255,0
20230801,091300,6595620,4255,4255,4255,4255,0
20230801,091200,6595620,4255,4255,4255,4255,10
20230801,091100,6553070,4260,4260,4260,4260,25
20230801,091000,6446570,4260,4260,4260,4260,88
20230801,090900,6071690,4260,4250,4260,4245,130
20230801,090800,5519220,4250,4250,4250,4250,18
20230801,090700,5442720,4255,4245,4255,4245,184
20230801,090600,4660715,4245,4245,4245,4245,2
20230801,090500,4652225,4250,4250,4250,4250,0
20230801,090400,4652225,4250,4250,4250,4250,0
20230801,090300,4652225,4250,4250,4250,4250,3
20230801,090200,4639475,4265,4265,4265,4265,0
20230801,090100,4639475,4265,4265,4265,4265,0
20230801,090000,4639475,4265,4210,4265,4210,1102