KissMeData/348950/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204800,1042876150,4040,4040,4040,4040,6625
20230801,204700,1042876150,4040,4040,4040,4040,0
20230801,204600,1042876150,4040,4040,4040,4040,0
20230801,204500,1042876150,4040,4040,4040,4040,0
20230801,204400,1042876150,4040,4040,4040,4040,0
20230801,204300,1042876150,4040,4040,4040,4040,0
20230801,204200,1042876150,4040,4040,4040,4040,0
20230801,204100,1042876150,4040,4040,4040,4040,0
20230801,204000,1042876150,4040,4040,4040,4040,0
20230801,203900,1042876150,4040,4040,4040,4040,0
20230801,203800,1042876150,4040,4040,4040,4040,0
20230801,203700,1042876150,4040,4040,4040,4040,0
20230801,203600,1042876150,4040,4040,4040,4040,0
20230801,203500,1042876150,4040,4040,4040,4040,0
20230801,203400,1042876150,4040,4040,4040,4040,0
20230801,203300,1042876150,4040,4040,4040,4040,0
20230801,203200,1042876150,4040,4040,4040,4040,0
20230801,203100,1042876150,4040,4040,4040,4040,0
20230801,203000,1042876150,4040,4040,4040,4040,0
20230801,202900,1042876150,4040,4040,4040,4040,0
20230801,202800,1042876150,4040,4040,4040,4040,0
20230801,202700,1042876150,4040,4040,4040,4040,0
20230801,202600,1042876150,4040,4040,4040,4040,0
20230801,202500,1042876150,4040,4040,4040,4040,0
20230801,202400,1042876150,4040,4040,4040,4040,0
20230801,202300,1042876150,4040,4040,4040,4040,0
20230801,202200,1042876150,4040,4040,4040,4040,0
20230801,202100,1042876150,4040,4040,4040,4040,0
20230801,202000,1042876150,4040,4040,4040,4040,0
20230801,201900,1042876150,4040,4040,4040,4040,0
20230801,201800,1042876150,4040,4040,4040,4040,6625
20230801,201700,1042876150,4040,4040,4040,4040,0
20230801,201600,1042876150,4040,4040,4040,4040,0
20230801,201500,1042876150,4040,4040,4040,4040,0
20230801,201400,1042876150,4040,4040,4040,4040,0
20230801,201300,1042876150,4040,4040,4040,4040,0
20230801,201200,1042876150,4040,4040,4040,4040,0
20230801,201100,1042876150,4040,4040,4040,4040,0
20230801,201000,1042876150,4040,4040,4040,4040,0
20230801,200900,1042876150,4040,4040,4040,4040,0
20230801,200800,1042876150,4040,4040,4040,4040,0
20230801,200700,1042876150,4040,4040,4040,4040,0
20230801,200600,1042876150,4040,4040,4040,4040,0
20230801,200500,1042876150,4040,4040,4040,4040,0
20230801,200400,1042876150,4040,4040,4040,4040,0
20230801,200300,1042876150,4040,4040,4040,4040,0
20230801,200200,1042876150,4040,4040,4040,4040,0
20230801,200100,1042876150,4040,4040,4040,4040,0
20230801,200000,1042876150,4040,4040,4040,4040,0
20230801,195900,1042876150,4040,4040,4040,4040,0
20230801,195800,1042876150,4040,4040,4040,4040,0
20230801,195700,1042876150,4040,4040,4040,4040,0
20230801,195600,1042876150,4040,4040,4040,4040,0
20230801,195500,1042876150,4040,4040,4040,4040,0
20230801,195400,1042876150,4040,4040,4040,4040,0
20230801,195300,1042876150,4040,4040,4040,4040,0
20230801,195200,1042876150,4040,4040,4040,4040,0
20230801,195100,1042876150,4040,4040,4040,4040,0
20230801,195000,1042876150,4040,4040,4040,4040,0
20230801,194900,1042876150,4040,4040,4040,4040,0
20230801,194800,1042876150,4040,4040,4040,4040,6625
20230801,194700,1042876150,4040,4040,4040,4040,0
20230801,194600,1042876150,4040,4040,4040,4040,0
20230801,194500,1042876150,4040,4040,4040,4040,0
20230801,194400,1042876150,4040,4040,4040,4040,0
20230801,194300,1042876150,4040,4040,4040,4040,0
20230801,194200,1042876150,4040,4040,4040,4040,0
20230801,194100,1042876150,4040,4040,4040,4040,0
20230801,194000,1042876150,4040,4040,4040,4040,0
20230801,193900,1042876150,4040,4040,4040,4040,0
20230801,193800,1042876150,4040,4040,4040,4040,0
20230801,193700,1042876150,4040,4040,4040,4040,0
20230801,193600,1042876150,4040,4040,4040,4040,0
20230801,193500,1042876150,4040,4040,4040,4040,0
20230801,193400,1042876150,4040,4040,4040,4040,0
20230801,193300,1042876150,4040,4040,4040,4040,0
20230801,193200,1042876150,4040,4040,4040,4040,0
20230801,193100,1042876150,4040,4040,4040,4040,0
20230801,193000,1042876150,4040,4040,4040,4040,0
20230801,192900,1042876150,4040,4040,4040,4040,0
20230801,192800,1042876150,4040,4040,4040,4040,0
20230801,192700,1042876150,4040,4040,4040,4040,0
20230801,192600,1042876150,4040,4040,4040,4040,0
20230801,192500,1042876150,4040,4040,4040,4040,0
20230801,192400,1042876150,4040,4040,4040,4040,0
20230801,192300,1042876150,4040,4040,4040,4040,0
20230801,192200,1042876150,4040,4040,4040,4040,0
20230801,192100,1042876150,4040,4040,4040,4040,0
20230801,192000,1042876150,4040,4040,4040,4040,0
20230801,191900,1042876150,4040,4040,4040,4040,0
20230801,191800,1042876150,4040,4040,4040,4040,6625
20230801,191700,1042876150,4040,4040,4040,4040,0
20230801,191600,1042876150,4040,4040,4040,4040,0
20230801,191500,1042876150,4040,4040,4040,4040,0
20230801,191400,1042876150,4040,4040,4040,4040,0
20230801,191300,1042876150,4040,4040,4040,4040,0
20230801,191200,1042876150,4040,4040,4040,4040,0
20230801,191100,1042876150,4040,4040,4040,4040,0
20230801,191000,1042876150,4040,4040,4040,4040,0
20230801,190900,1042876150,4040,4040,4040,4040,0
20230801,190800,1042876150,4040,4040,4040,4040,0
20230801,190700,1042876150,4040,4040,4040,4040,0
20230801,190600,1042876150,4040,4040,4040,4040,0
20230801,190500,1042876150,4040,4040,4040,4040,0
20230801,190400,1042876150,4040,4040,4040,4040,0
20230801,190300,1042876150,4040,4040,4040,4040,0
20230801,190200,1042876150,4040,4040,4040,4040,0
20230801,190100,1042876150,4040,4040,4040,4040,0
20230801,190000,1042876150,4040,4040,4040,4040,0
20230801,185900,1042876150,4040,4040,4040,4040,0
20230801,185800,1042876150,4040,4040,4040,4040,0
20230801,185700,1042876150,4040,4040,4040,4040,0
20230801,185600,1042876150,4040,4040,4040,4040,0
20230801,185500,1042876150,4040,4040,4040,4040,0
20230801,185400,1042876150,4040,4040,4040,4040,0
20230801,185300,1042876150,4040,4040,4040,4040,0
20230801,185200,1042876150,4040,4040,4040,4040,0
20230801,185100,1042876150,4040,4040,4040,4040,0
20230801,185000,1042876150,4040,4040,4040,4040,0
20230801,184900,1042876150,4040,4040,4040,4040,0
20230801,184800,1042876150,4040,4040,4040,4040,6625
20230801,184700,1042876150,4040,4040,4040,4040,0
20230801,184600,1042876150,4040,4040,4040,4040,0
20230801,184500,1042876150,4040,4040,4040,4040,0
20230801,184400,1042876150,4040,4040,4040,4040,0
20230801,184300,1042876150,4040,4040,4040,4040,0
20230801,184200,1042876150,4040,4040,4040,4040,0
20230801,184100,1042876150,4040,4040,4040,4040,0
20230801,184000,1042876150,4040,4040,4040,4040,0
20230801,183900,1042876150,4040,4040,4040,4040,0
20230801,183800,1042876150,4040,4040,4040,4040,0
20230801,183700,1042876150,4040,4040,4040,4040,0
20230801,183600,1042876150,4040,4040,4040,4040,0
20230801,183500,1042876150,4040,4040,4040,4040,0
20230801,183400,1042876150,4040,4040,4040,4040,0
20230801,183300,1042876150,4040,4040,4040,4040,0
20230801,183200,1042876150,4040,4040,4040,4040,0
20230801,183100,1042876150,4040,4040,4040,4040,0
20230801,183000,1042876150,4040,4040,4040,4040,0
20230801,182900,1042876150,4040,4040,4040,4040,0
20230801,182800,1042876150,4040,4040,4040,4040,0
20230801,182700,1042876150,4040,4040,4040,4040,0
20230801,182600,1042876150,4040,4040,4040,4040,0
20230801,182500,1042876150,4040,4040,4040,4040,0
20230801,182400,1042876150,4040,4040,4040,4040,0
20230801,182300,1042876150,4040,4040,4040,4040,0
20230801,182200,1042876150,4040,4040,4040,4040,0
20230801,182100,1042876150,4040,4040,4040,4040,0
20230801,182000,1042876150,4040,4040,4040,4040,0
20230801,181900,1042876150,4040,4040,4040,4040,0
20230801,181800,1042876150,4040,4040,4040,4040,6625
20230801,181700,1042876150,4040,4040,4040,4040,0
20230801,181600,1042876150,4040,4040,4040,4040,0
20230801,181500,1042876150,4040,4040,4040,4040,0
20230801,181400,1042876150,4040,4040,4040,4040,0
20230801,181300,1042876150,4040,4040,4040,4040,0
20230801,181200,1042876150,4040,4040,4040,4040,0
20230801,181100,1042876150,4040,4040,4040,4040,0
20230801,181000,1042876150,4040,4040,4040,4040,0
20230801,180900,1042876150,4040,4040,4040,4040,0
20230801,180800,1042876150,4040,4040,4040,4040,0
20230801,180700,1042876150,4040,4040,4040,4040,0
20230801,180600,1042876150,4040,4040,4040,4040,0
20230801,180500,1042876150,4040,4040,4040,4040,0
20230801,180400,1042876150,4040,4040,4040,4040,0
20230801,180300,1042876150,4040,4040,4040,4040,0
20230801,180200,1042876150,4040,4040,4040,4040,0
20230801,180100,1042876150,4040,4040,4040,4040,0
20230801,180000,1042876150,4040,4040,4040,4040,0
20230801,175900,1042876150,4040,4040,4040,4040,0
20230801,175800,1042876150,4040,4040,4040,4040,0
20230801,175700,1042876150,4040,4040,4040,4040,0
20230801,175600,1042876150,4040,4040,4040,4040,0
20230801,175500,1042876150,4040,4040,4040,4040,0
20230801,175400,1042876150,4040,4040,4040,4040,0
20230801,175300,1042876150,4040,4040,4040,4040,0
20230801,175200,1042876150,4040,4040,4040,4040,0
20230801,175100,1042876150,4040,4040,4040,4040,0
20230801,175000,1042876150,4040,4040,4040,4040,0
20230801,174900,1042876150,4040,4040,4040,4040,0
20230801,174800,1042876150,4040,4040,4040,4040,6625
20230801,174700,1042876150,4040,4040,4040,4040,0
20230801,174600,1042876150,4040,4040,4040,4040,0
20230801,174500,1042876150,4040,4040,4040,4040,0
20230801,174400,1042876150,4040,4040,4040,4040,0
20230801,174300,1042876150,4040,4040,4040,4040,0
20230801,174200,1042876150,4040,4040,4040,4040,0
20230801,174100,1042876150,4040,4040,4040,4040,0
20230801,174000,1042876150,4040,4040,4040,4040,0
20230801,173900,1042876150,4040,4040,4040,4040,0
20230801,173800,1042876150,4040,4040,4040,4040,0
20230801,173700,1042876150,4040,4040,4040,4040,0
20230801,173600,1042876150,4040,4040,4040,4040,0
20230801,173500,1042876150,4040,4040,4040,4040,0
20230801,173400,1042876150,4040,4040,4040,4040,0
20230801,173300,1042876150,4040,4040,4040,4040,0
20230801,173200,1042876150,4040,4040,4040,4040,0
20230801,173100,1042876150,4040,4040,4040,4040,0
20230801,173000,1042876150,4040,4040,4040,4040,0
20230801,172900,1042876150,4040,4040,4040,4040,0
20230801,172800,1042876150,4040,4040,4040,4040,0
20230801,172700,1042876150,4040,4040,4040,4040,0
20230801,172600,1042876150,4040,4040,4040,4040,0
20230801,172500,1042876150,4040,4040,4040,4040,0
20230801,172400,1042876150,4040,4040,4040,4040,0
20230801,172300,1042876150,4040,4040,4040,4040,0
20230801,172200,1042876150,4040,4040,4040,4040,0
20230801,172100,1042876150,4040,4040,4040,4040,0
20230801,172000,1042876150,4040,4040,4040,4040,0
20230801,171900,1042876150,4040,4040,4040,4040,0
20230801,171800,1042876150,4040,4040,4040,4040,6625
20230801,171700,1042876150,4040,4040,4040,4040,0
20230801,171600,1042876150,4040,4040,4040,4040,0
20230801,171500,1042876150,4040,4040,4040,4040,0
20230801,171400,1042876150,4040,4040,4040,4040,0
20230801,171300,1042876150,4040,4040,4040,4040,0
20230801,171200,1042876150,4040,4040,4040,4040,0
20230801,171100,1042876150,4040,4040,4040,4040,0
20230801,171000,1042876150,4040,4040,4040,4040,0
20230801,170900,1042876150,4040,4040,4040,4040,0
20230801,170800,1042876150,4040,4040,4040,4040,0
20230801,170700,1042876150,4040,4040,4040,4040,0
20230801,170600,1042876150,4040,4040,4040,4040,0
20230801,170500,1042876150,4040,4040,4040,4040,0
20230801,170400,1042876150,4040,4040,4040,4040,0
20230801,170300,1042876150,4040,4040,4040,4040,0
20230801,170200,1042876150,4040,4040,4040,4040,0
20230801,170100,1042876150,4040,4040,4040,4040,0
20230801,170000,1042876150,4040,4040,4040,4040,0
20230801,165900,1042876150,4040,4040,4040,4040,0
20230801,165800,1042876150,4040,4040,4040,4040,0
20230801,165700,1042876150,4040,4040,4040,4040,0
20230801,165600,1042876150,4040,4040,4040,4040,0
20230801,165500,1042876150,4040,4040,4040,4040,0
20230801,165400,1042876150,4040,4040,4040,4040,0
20230801,165300,1042876150,4040,4040,4040,4040,0
20230801,165200,1042876150,4040,4040,4040,4040,0
20230801,165100,1042876150,4040,4040,4040,4040,0
20230801,165000,1042876150,4040,4040,4040,4040,0
20230801,164900,1042876150,4040,4040,4040,4040,0
20230801,164800,1042876150,4040,4040,4040,4040,6625
20230801,164700,1042876150,4040,4040,4040,4040,0
20230801,164600,1042876150,4040,4040,4040,4040,0
20230801,164500,1042876150,4040,4040,4040,4040,0
20230801,164400,1042876150,4040,4040,4040,4040,0
20230801,164300,1042876150,4040,4040,4040,4040,0
20230801,164200,1042876150,4040,4040,4040,4040,0
20230801,164100,1042876150,4040,4040,4040,4040,0
20230801,164000,1042876150,4040,4040,4040,4040,0
20230801,163900,1042876150,4040,4040,4040,4040,0
20230801,163800,1042876150,4040,4040,4040,4040,0
20230801,163700,1042876150,4040,4040,4040,4040,0
20230801,163600,1042876150,4040,4040,4040,4040,0
20230801,163500,1042876150,4040,4040,4040,4040,0
20230801,163400,1042876150,4040,4040,4040,4040,0
20230801,163300,1042876150,4040,4040,4040,4040,0
20230801,163200,1042876150,4040,4040,4040,4040,0
20230801,163100,1042876150,4040,4040,4040,4040,0
20230801,163000,1042876150,4040,4040,4040,4040,0
20230801,162900,1042876150,4040,4040,4040,4040,0
20230801,162800,1042876150,4040,4040,4040,4040,0
20230801,162700,1042876150,4040,4040,4040,4040,0
20230801,162600,1042876150,4040,4040,4040,4040,0
20230801,162500,1042876150,4040,4040,4040,4040,0
20230801,162400,1042876150,4040,4040,4040,4040,0
20230801,162300,1042876150,4040,4040,4040,4040,0
20230801,162200,1042876150,4040,4040,4040,4040,0
20230801,162100,1042876150,4040,4040,4040,4040,0
20230801,162000,1042876150,4040,4040,4040,4040,0
20230801,161900,1042876150,4040,4040,4040,4040,0
20230801,161800,1042876150,4040,4040,4040,4040,6625
20230801,161700,1042876150,4040,4040,4040,4040,0
20230801,161600,1042876150,4040,4040,4040,4040,0
20230801,161500,1042876150,4040,4040,4040,4040,0
20230801,161400,1042876150,4040,4040,4040,4040,0
20230801,161300,1042876150,4040,4040,4040,4040,0
20230801,161200,1042876150,4040,4040,4040,4040,0
20230801,161100,1042876150,4040,4040,4040,4040,0
20230801,161000,1042876150,4040,4040,4040,4040,0
20230801,160900,1042876150,4040,4040,4040,4040,0
20230801,160800,1042876150,4040,4040,4040,4040,0
20230801,160700,1042876150,4040,4040,4040,4040,0
20230801,160600,1042876150,4040,4040,4040,4040,0
20230801,160500,1042876150,4040,4040,4040,4040,0
20230801,160400,1042876150,4040,4040,4040,4040,0
20230801,160300,1042876150,4040,4040,4040,4040,0
20230801,160200,1042876150,4040,4040,4040,4040,0
20230801,160100,1042876150,4040,4040,4040,4040,0
20230801,160000,1042876150,4040,4040,4040,4040,0
20230801,155900,1042876150,4040,4040,4040,4040,0
20230801,155800,1042876150,4040,4040,4040,4040,0
20230801,155700,1042876150,4040,4040,4040,4040,0
20230801,155600,1042876150,4040,4040,4040,4040,0
20230801,155500,1042876150,4040,4040,4040,4040,0
20230801,155400,1042876150,4040,4040,4040,4040,0
20230801,155300,1042876150,4040,4040,4040,4040,0
20230801,155200,1042876150,4040,4040,4040,4040,0
20230801,155100,1042876150,4040,4040,4040,4040,0
20230801,155000,1042876150,4040,4040,4040,4040,0
20230801,154900,1042876150,4040,4040,4040,4040,0
20230801,154800,1042876150,4040,4040,4040,4040,6625
20230801,154700,1042876150,4040,4040,4040,4040,0
20230801,154600,1042876150,4040,4040,4040,4040,0
20230801,154500,1042876150,4040,4040,4040,4040,0
20230801,154400,1042876150,4040,4040,4040,4040,0
20230801,154300,1042876150,4040,4040,4040,4040,0
20230801,154200,1042876150,4040,4040,4040,4040,0
20230801,154100,1042876150,4040,4040,4040,4040,0
20230801,154000,1042876150,4040,4040,4040,4040,0
20230801,153900,1042876150,4040,4040,4040,4040,0
20230801,153800,1042876150,4040,4040,4040,4040,0
20230801,153700,1042876150,4040,4040,4040,4040,0
20230801,153600,1042876150,4040,4040,4040,4040,0
20230801,153500,1042876150,4040,4040,4040,4040,0
20230801,153400,1042876150,4040,4040,4040,4040,0
20230801,153300,1042876150,4040,4040,4040,4040,0
20230801,153200,1042876150,4040,4040,4040,4040,0
20230801,153100,1042876150,4040,4040,4040,4040,0
20230801,153000,1042876150,4040,4040,4040,4040,6625
20230801,152900,1016111150,4040,4040,4040,4040,0
20230801,152800,1016111150,4040,4040,4040,4040,0
20230801,152700,1016111150,4040,4040,4040,4040,0
20230801,152600,1016111150,4040,4040,4040,4040,0
20230801,152500,1016111150,4040,4040,4040,4040,0
20230801,152400,1016111150,4040,4040,4040,4040,0
20230801,152300,1016111150,4040,4040,4040,4040,0
20230801,152200,1016111150,4040,4040,4040,4040,0
20230801,152100,1016111150,4040,4040,4040,4040,0
20230801,152000,1016111150,4040,4040,4040,4040,0
20230801,151900,1016111150,4040,4040,4040,4040,0
20230801,151800,1016111150,4040,4030,4040,4030,309
20230801,151700,1014864790,4030,4030,4035,4030,250
20230801,151600,1013857275,4035,4035,4040,4035,771
20230801,151500,1010744885,4035,4035,4040,4035,352
20230801,151400,1009323525,4035,4035,4035,4030,592
20230801,151300,1006935060,4035,4035,4040,4035,556
20230801,151200,1004690090,4035,4035,4040,4035,289
20230801,151100,1003523185,4035,4030,4035,4030,88
20230801,151000,1003168115,4030,4035,4035,4030,376
20230801,150900,1001651955,4035,4035,4040,4035,192
20230801,150800,1000877225,4030,4035,4035,4030,68
20230801,150700,1000602860,4035,4035,4035,4030,274
20230801,150600,999497280,4035,4035,4035,4025,17282
20230801,150500,929890130,4035,4035,4040,4035,383
20230801,150400,928343445,4035,4035,4040,4035,282
20230801,150300,927204570,4035,4035,4040,4035,454
20230801,150200,925371885,4035,4035,4040,4035,481
20230801,150100,923429955,4035,4035,4040,4035,186
20230801,150000,922678740,4035,4035,4040,4035,343
20230801,145900,921293650,4035,4035,4040,4035,564
20230801,145800,919017150,4035,4040,4040,4035,379
20230801,145700,917486930,4035,4035,4035,4035,113
20230801,145600,917030975,4040,4035,4040,4035,525
20230801,145500,914911715,4035,4030,4035,4030,5325
20230801,145400,893427105,4035,4030,4035,4030,2118
20230801,145300,884881535,4030,4030,4030,4030,52
20230801,145200,884671975,4035,4030,4035,4030,370
20230801,145100,883180545,4030,4030,4030,4030,83
20230801,145000,882846055,4030,4030,4030,4030,2
20230801,144900,882837995,4030,4030,4030,4030,84
20230801,144800,882499475,4030,4030,4030,4030,352
20230801,144700,881080915,4035,4035,4035,4030,362
20230801,144600,879620415,4030,4030,4030,4030,83
20230801,144500,879285925,4030,4030,4030,4030,352
20230801,144400,877867365,4030,4030,4030,4030,35
20230801,144300,877726315,4030,4030,4030,4030,82
20230801,144200,877395855,4030,4030,4035,4030,153
20230801,144100,876778765,4030,4030,4030,4030,333
20230801,144000,875436775,4030,4030,4035,4030,91
20230801,143900,875069850,4030,4030,4030,4030,585
20230801,143800,872712300,4030,4030,4035,4030,2193
20230801,143700,863864510,4035,4030,4035,4030,262
20230801,143600,862808605,4030,4030,4035,4030,1053
20230801,143500,858560015,4030,4030,4030,4030,2
20230801,143400,858551955,4035,4030,4035,4030,405
20230801,143300,856919800,4030,4035,4035,4030,1742
20230801,143200,849893920,4030,4030,4030,4030,1
20230801,143100,849889890,4030,4035,4035,4030,185
20230801,143000,849144325,4035,4035,4035,4030,447
20230801,142900,847342085,4035,4035,4035,4035,173
20230801,142800,846644030,4035,4035,4035,4030,158
20230801,142700,846006900,4030,4030,4035,4030,215
20230801,142600,845140275,4030,4035,4035,4030,203
20230801,142500,844322170,4030,4030,4030,4030,3025
20230801,142400,832131420,4035,4030,4035,4030,2927
20230801,142300,820335605,4035,4030,4035,4030,202
20230801,142200,819521535,4030,4030,4030,4030,221
20230801,142100,818630905,4030,4030,4030,4030,313
20230801,142000,817369515,4030,4035,4035,4030,209
20230801,141900,816526950,4030,4030,4030,4030,281
20230801,141800,815394520,4030,4030,4030,4030,7718
20230801,141700,784290980,4030,4030,4035,4030,230
20230801,141600,783363830,4030,4030,4035,4030,81
20230801,141500,783037395,4030,4035,4035,4030,303
20230801,141400,781815790,4030,4030,4035,4030,91
20230801,141300,781449010,4030,4030,4030,4030,150
20230801,141200,780844510,4030,4035,4035,4030,232
20230801,141100,779909540,4030,4030,4030,4030,81
20230801,141000,779583110,4030,4035,4035,4030,158
20230801,140900,778946330,4030,4030,4030,4030,30
20230801,140800,778825430,4030,4030,4030,4030,281
20230801,140700,777693000,4030,4035,4035,4030,88
20230801,140600,777338270,4030,4030,4030,4030,130
20230801,140500,776814370,4030,4030,4035,4030,3481
20230801,140400,762777850,4030,4030,4030,4030,80
20230801,140300,762455450,4035,4030,4035,4030,103
20230801,140200,762040345,4035,4030,4035,4030,51
20230801,140100,761834810,4030,4035,4035,4030,299
20230801,140000,760629595,4035,4035,4035,4035,138
20230801,135900,760072765,4030,4030,4030,4030,150
20230801,135800,759468265,4035,4030,4035,4030,2533
20230801,135700,749247860,4030,4035,4035,4030,204
20230801,135600,748425720,4035,4030,4035,4030,229
20230801,135500,747502455,4035,4035,4035,4035,3
20230801,135400,747490350,4030,4030,4030,4030,250
20230801,135300,746482850,4030,4030,4030,4030,50
20230801,135200,746281350,4030,4030,4030,4030,100
20230801,135100,745878350,4030,4035,4035,4030,69
20230801,135000,745600185,4030,4035,4035,4030,266
20230801,134900,744528135,4035,4030,4035,4030,102
20230801,134800,744117065,4030,4035,4035,4030,351
20230801,134700,742701035,4035,4030,4035,4030,60
20230801,134600,742459185,4030,4035,4035,4030,700
20230801,134500,739635685,4030,4030,4030,4030,1564
20230801,134400,733332765,4035,4035,4035,4030,75
20230801,134300,733030390,4030,4030,4030,4030,200
20230801,134200,732224390,4030,4035,4035,4030,170
20230801,134100,731539190,4035,4035,4035,4035,639
20230801,134000,728960825,4035,4035,4035,4035,4151
20230801,133900,712211540,4040,4040,4040,4040,281
20230801,133800,711076300,4040,4040,4045,4040,147
20230801,133700,710482395,4040,4040,4040,4040,3116
20230801,133600,697893755,4040,4035,4040,4035,100
20230801,133500,697490005,4035,4035,4040,4035,598
20230801,133400,695075835,4040,4040,4040,4040,6
20230801,133300,695051595,4040,4040,4040,4035,82
20230801,133200,694720565,4035,4035,4040,4035,296
20230801,133100,693526155,4035,4040,4040,4035,120
20230801,133000,693041855,4035,4035,4035,4035,50
20230801,132900,692840105,4035,4035,4035,4035,0
20230801,132800,692840105,4035,4035,4035,4035,350
20230801,132700,691427855,4040,4040,4040,4035,57
20230801,132600,691197825,4035,4035,4035,4035,0
20230801,132500,691197825,4035,4035,4035,4035,50
20230801,132400,690996075,4035,4040,4040,4035,359
20230801,132300,689547465,4040,4040,4040,4040,25
20230801,132200,689446465,4035,4040,4040,4035,101
20230801,132100,689038675,4040,4035,4040,4035,855
20230801,132000,685588725,4040,4040,4040,4040,53
20230801,131900,685374605,4035,4035,4035,4035,0
20230801,131800,685374605,4035,4035,4040,4035,636
20230801,131700,682808260,4035,4040,4040,4035,1084
20230801,131600,678433805,4040,4040,4040,4040,5
20230801,131500,678413605,4035,4035,4035,4035,157
20230801,131400,677780110,4035,4030,4035,4030,105
20230801,131300,677356935,4035,4030,4035,4030,1632
20230801,131200,670776815,4030,4030,4030,4030,550
20230801,131100,668560315,4035,4035,4035,4035,2
20230801,131000,668552245,4030,4035,4035,4030,574
20230801,130900,666236405,4035,4035,4035,4035,50
20230801,130800,666034655,4040,4040,4040,4040,50
20230801,130700,665832655,4040,4030,4040,4030,703
20230801,130600,662993535,4035,4030,4040,4030,636
20230801,130500,660428505,4030,4030,4030,4030,0
20230801,130400,660428505,4030,4035,4035,4030,415
20230801,130300,658754230,4035,4035,4035,4035,100
20230801,130200,658350730,4035,4040,4040,4035,213
20230801,130100,657491210,4035,4040,4040,4035,2059
20230801,130000,649182640,4040,4040,4045,4040,134
20230801,125900,648641235,4040,4040,4040,4040,1794
20230801,125800,641393475,4035,4035,4035,4035,50
20230801,125700,641191725,4035,4035,4035,4035,0
20230801,125600,641191725,4035,4035,4035,4035,150
20230801,125500,640586475,4035,4040,4040,4035,370
20230801,125400,639092925,4035,4035,4035,4035,200
20230801,125300,638285925,4035,4035,4035,4035,50
20230801,125200,638084175,4035,4035,4040,4035,482
20230801,125100,636139100,4040,4040,4040,4040,1
20230801,125000,636135060,4040,4040,4040,4035,156
20230801,124900,635505070,4035,4040,4040,4035,153
20230801,124800,634887700,4035,4035,4035,4035,200
20230801,124700,634080700,4035,4040,4040,4035,297
20230801,124600,632881070,4035,4035,4035,4035,159
20230801,124500,632239505,4035,4035,4035,4035,181
20230801,124400,631509170,4035,4035,4035,4035,269
20230801,124300,630423755,4035,4035,4035,4035,275
20230801,124200,629314130,4035,4035,4035,4035,131
20230801,124100,628785545,4035,4040,4040,4035,863
20230801,124000,625302775,4040,4040,4045,4040,483
20230801,123900,623351205,4040,4040,4040,4040,0
20230801,123800,623351205,4040,4040,4040,4040,192
20230801,123700,622575525,4045,4040,4045,4040,251
20230801,123600,621561480,4040,4040,4040,4040,0
20230801,123500,621561480,4040,4040,4040,4040,310
20230801,123400,620309080,4040,4040,4040,4040,115
20230801,123300,619844480,4040,4040,4040,4040,322
20230801,123200,618543600,4045,4045,4045,4040,275
20230801,123100,617432525,4045,4045,4045,4045,117
20230801,123000,616959260,4045,4045,4045,4045,305
20230801,122900,615725535,4045,4045,4050,4045,287
20230801,122800,614564125,4045,4045,4045,4045,114
20230801,122700,614102995,4045,4045,4045,4045,100
20230801,122600,613698495,4045,4040,4045,4040,1961
20230801,122500,605775380,4040,4040,4040,4040,62
20230801,122400,605524900,4040,4045,4045,4040,151
20230801,122300,604914855,4045,4050,4050,4045,6216
20230801,122200,579740720,4050,4050,4050,4050,230
20230801,122100,578809220,4050,4050,4055,4050,381
20230801,122000,577265170,4050,4055,4055,4050,232
20230801,121900,576324910,4050,4055,4055,4050,233
20230801,121800,575381245,4050,4055,4055,4050,51
20230801,121700,575174690,4050,4050,4050,4050,181
20230801,121600,574441640,4055,4050,4055,4050,400
20230801,121500,572821140,4050,4050,4050,4050,250
20230801,121400,571808640,4050,4055,4055,4050,175
20230801,121300,571099765,4050,4050,4050,4050,0
20230801,121200,571099765,4050,4055,4055,4050,245
20230801,121100,570106540,4050,4050,4055,4050,350
20230801,121000,568688540,4050,4050,4055,4050,880
20230801,120900,565124440,4050,4050,4050,4050,50
20230801,120800,564921940,4055,4050,4055,4050,260
20230801,120700,563868640,4050,4050,4055,4050,280
20230801,120600,562733990,4050,4050,4050,4050,50
20230801,120500,562531490,4055,4055,4055,4055,10
20230801,120400,562490940,4050,4055,4055,4050,220
20230801,120300,561599840,4055,4055,4055,4050,156
20230801,120200,560967760,4050,4050,4050,4050,0
20230801,120100,560967760,4050,4050,4050,4050,200
20230801,120000,560157760,4055,4045,4055,4045,1899
20230801,115900,552467905,4045,4045,4050,4045,44
20230801,115800,552289915,4045,4045,4045,4045,160
20230801,115700,551642715,4045,4045,4045,4045,316
20230801,115600,550364495,4045,4045,4045,4045,228
20230801,115500,549442235,4045,4045,4050,4045,112
20230801,115400,548989000,4045,4050,4050,4045,284
20230801,115300,547840205,4045,4045,4045,4045,300
20230801,115200,546626705,4045,4050,4050,4045,55
20230801,115100,546404205,4050,4050,4050,4045,114
20230801,115000,545942755,4050,4040,4050,4040,400
20230801,114900,544325645,4040,4045,4045,4040,184
20230801,114800,543582125,4045,4045,4045,4045,92
20230801,114700,543209985,4045,4045,4045,4045,110
20230801,114600,542765035,4045,4045,4045,4045,365
20230801,114500,541288610,4045,4050,4050,4045,99
20230801,114400,540888105,4045,4045,4045,4045,73
20230801,114300,540592820,4045,4040,4045,4040,1318
20230801,114200,535262005,4040,4045,4045,4040,182
20230801,114100,534526340,4045,4035,4045,4035,2377
20230801,114000,524929605,4035,4030,4035,4030,55
20230801,113900,524707930,4035,4030,4035,4030,343
20230801,113800,523325425,4030,4030,4030,4030,3749
20230801,113700,508216955,4035,4035,4035,4035,0
20230801,113600,508216955,4035,4030,4035,4030,8142
20230801,113500,475403380,4030,4035,4035,4030,350
20230801,113400,473991880,4030,4035,4035,4030,1737
20230801,113300,466983090,4035,4035,4035,4035,3
20230801,113200,466970985,4035,4030,4035,4030,154
20230801,113100,466350340,4030,4035,4035,4030,207
20230801,113000,465516095,4035,4035,4035,4035,200
20230801,112900,464709095,4030,4040,4040,4030,567
20230801,112800,462418925,4040,4030,4040,4030,533
20230801,112700,460266600,4035,4040,4040,4035,9174
20230801,112600,423247990,4040,4040,4040,4035,499
20230801,112500,421233405,4040,4040,4040,4040,260
20230801,112400,420183005,4045,4045,4045,4040,1274
20230801,112300,415034870,4040,4040,4045,4040,139
20230801,112200,414473265,4045,4040,4045,4040,82
20230801,112100,414141825,4040,4040,4040,4040,300
20230801,112000,412929825,4040,4045,4045,4040,58
20230801,111900,412695465,4040,4040,4040,4040,50
20230801,111800,412493465,4040,4045,4045,4040,120
20230801,111700,412008565,4040,4040,4040,4040,412
20230801,111600,410344085,4040,4040,4040,4040,0
20230801,111500,410344085,4040,4040,4040,4040,0
20230801,111400,410344085,4040,4040,4040,4040,153
20230801,111300,409725965,4040,4040,4045,4040,1687
20230801,111200,402909840,4035,4040,4040,4035,158
20230801,111100,402271770,4035,4040,4040,4035,221
20230801,111000,401380030,4040,4035,4040,4035,201
20230801,110900,400568990,4035,4040,4040,4035,55
20230801,110800,400347040,4040,4035,4040,4035,51
20230801,110700,400141250,4035,4035,4035,4035,100
20230801,110600,399737750,4035,4035,4035,4035,250
20230801,110500,398729000,4040,4035,4040,4035,204
20230801,110400,397905855,4035,4035,4035,4035,100
20230801,110300,397502355,4035,4035,4035,4035,50
20230801,110200,397300605,4035,4040,4040,4035,271
20230801,110100,396207015,4040,4040,4040,4040,0
20230801,110000,396207015,4040,4035,4040,4035,152
20230801,105900,395593645,4040,4035,4040,4035,340
20230801,105800,394221295,4040,4040,4040,4040,1
20230801,105700,394217255,4040,4035,4040,4035,141
20230801,105600,393648115,4035,4035,4035,4035,0
20230801,105500,393648115,4035,4045,4045,4035,249
20230801,105400,392643105,4035,4035,4035,4035,0
20230801,105300,392643105,4035,4035,4045,4035,421
20230801,105200,390942780,4035,4035,4035,4035,400
20230801,105100,389328780,4040,4035,4040,4030,189
20230801,105000,388566220,4035,4030,4035,4030,340
20230801,104900,387195070,4040,4040,4040,4040,0
20230801,104800,387195070,4040,4035,4040,4035,367
20230801,104700,385714140,4035,4035,4035,4035,33
20230801,104600,385580985,4040,4040,4040,4040,145
20230801,104500,384995185,4040,4040,4040,4040,58
20230801,104400,384760865,4040,4040,4040,4035,493
20230801,104300,382771210,4040,4040,4040,4040,29
20230801,104200,382654050,4035,4035,4040,4035,153
20230801,104100,382036645,4035,4035,4035,4035,42
20230801,104000,381867175,4035,4035,4035,4035,78
20230801,103900,381552445,4045,4035,4050,4035,20284
20230801,103800,299439120,4035,4035,4035,4035,334
20230801,103700,298091430,4035,4035,4035,4030,504
20230801,103600,296058790,4035,4040,4040,4035,387
20230801,103500,294497240,4030,4035,4035,4030,1110
20230801,103400,290018890,4035,4030,4035,4030,2050
20230801,103300,281747390,4030,4030,4030,4030,670
20230801,103200,279047290,4035,4035,4035,4030,163
20230801,103100,278390085,4030,4030,4030,4030,50
20230801,103000,278188585,4035,4035,4035,4030,241
20230801,102900,277217320,4030,4030,4030,4030,0
20230801,102800,277217320,4030,4035,4035,4030,162
20230801,102700,276564400,4030,4030,4030,4030,122
20230801,102600,276072740,4030,4030,4030,4030,1749
20230801,102500,269024270,4030,4030,4035,4030,232
20230801,102400,268089300,4030,4030,4030,4030,105
20230801,102300,267666150,4040,4040,4040,4040,10
20230801,102200,267625750,4040,4040,4045,4040,209
20230801,102100,266781135,4050,4050,4050,4045,927
20230801,102000,263027315,4050,4050,4055,4050,157
20230801,101900,262391070,4050,4050,4055,4035,2843
20230801,101800,250891190,4050,4025,4050,4025,5063
20230801,101700,230402185,4030,4030,4030,4030,505
20230801,101600,228367035,4025,4030,4030,4025,100
20230801,101500,227964285,4030,4030,4030,4030,3951
20230801,101400,212041755,4030,4030,4030,4030,100
20230801,101300,211638755,4035,4035,4035,4035,1
20230801,101200,211634720,4030,4030,4035,4030,289
20230801,101100,210470000,4030,4035,4035,4030,102
20230801,101000,210058930,4035,4035,4035,4035,1
20230801,100900,210054895,4035,4035,4035,4035,102
20230801,100800,209643325,4035,4030,4035,4030,254
20230801,100700,208619435,4030,4030,4030,4030,100
20230801,100600,208216435,4035,4035,4035,4035,18
20230801,100500,208143805,4035,4035,4035,4035,2
20230801,100400,208135735,4035,4035,4035,4030,317
20230801,100300,206857640,4035,4030,4035,4030,200
20230801,100200,206051180,4035,4035,4035,4035,314
20230801,100100,204784190,4035,4030,4045,4030,340
20230801,100000,203412975,4030,4030,4030,4025,4168
20230801,095900,186616585,4030,4030,4030,4030,6267
20230801,095800,161360575,4035,4035,4035,4035,20
20230801,095700,161279875,4035,4035,4035,4035,2389
20230801,095600,151640260,4040,4040,4040,4040,0
20230801,095500,151640260,4040,4040,4040,4040,10
20230801,095400,151599860,4040,4035,4040,4035,609
20230801,095300,149139955,4035,4035,4040,4035,515
20230801,095200,147061855,4040,4045,4045,4040,1482
20230801,095100,141074570,4045,4045,4045,4045,1
20230801,095000,141070525,4045,4045,4045,4040,473
20230801,094900,139158740,4045,4045,4045,4045,261
20230801,094800,138102995,4045,4045,4045,4045,98
20230801,094700,137706585,4045,4045,4045,4045,150
20230801,094600,137099835,4040,4050,4050,4040,1787
20230801,094500,129871870,4050,4050,4050,4050,21
20230801,094400,129786820,4050,4050,4050,4050,34
20230801,094300,129649120,4050,4045,4050,4045,321
20230801,094200,128349720,4050,4050,4055,4050,1174
20230801,094100,123594485,4045,4050,4050,4045,329
20230801,094000,122262390,4050,4050,4055,4050,1015
20230801,093900,118151635,4050,4050,4050,4050,300
20230801,093800,116936635,4055,4055,4055,4055,10
20230801,093700,116896085,4055,4055,4055,4055,148
20230801,093600,116295945,4055,4055,4055,4050,162
20230801,093500,115639635,4055,4055,4055,4050,304
20230801,093400,114407915,4055,4055,4055,4055,181
20230801,093300,113673960,4055,4055,4055,4055,57
20230801,093200,113442825,4055,4050,4055,4050,433
20230801,093100,111688510,4055,4055,4055,4055,133
20230801,093000,111149195,4055,4055,4055,4055,79
20230801,092900,110828850,4055,4050,4055,4050,177
20230801,092800,110111615,4055,4055,4060,4055,419
20230801,092700,108412375,4055,4055,4060,4055,186
20230801,092600,107657670,4055,4060,4060,4055,158
20230801,092500,107016505,4055,4060,4060,4055,626
20230801,092400,104475260,4055,4055,4060,4055,340
20230801,092300,103096175,4055,4055,4060,4055,268
20230801,092200,102008410,4055,4055,4060,4055,448
20230801,092100,100190135,4060,4055,4060,4040,402
20230801,092000,98561830,4055,4055,4055,4055,83
20230801,091900,98225265,4055,4055,4055,4055,99
20230801,091800,97823820,4055,4040,4055,4040,334
20230801,091700,96473735,4055,4055,4060,4040,665
20230801,091600,93780335,4055,4055,4055,4045,441
20230801,091500,91994800,4055,4040,4065,4040,98
20230801,091400,91597230,4040,4040,4065,4040,6127
20230801,091300,66783060,4040,4040,4045,4040,619
20230801,091200,64281895,4040,4045,4045,4040,320
20230801,091100,62987925,4040,4040,4045,4040,331
20230801,091000,61650280,4040,4040,4045,4040,987
20230801,090900,57658320,4045,4040,4045,4040,123
20230801,090800,57160825,4045,4045,4045,4040,293
20230801,090700,55976390,4045,4045,4045,4045,109
20230801,090600,55535485,4065,4060,4065,4060,6063
20230801,090500,30911255,4060,4040,4060,4030,445
20230801,090400,29105385,4055,4055,4055,4055,0
20230801,090300,29105385,4055,4025,4055,4025,6797
20230801,090200,1680475,4025,4025,4030,4025,8
20230801,090100,1648270,4030,4030,4030,4030,0
20230801,090000,1648270,4030,4030,4030,4030,408