KissMeData/405350/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205700,64766100,3365,3365,3365,3365,1067
20230801,205600,64766100,3365,3365,3365,3365,0
20230801,205500,64766100,3365,3365,3365,3365,0
20230801,205400,64766100,3365,3365,3365,3365,0
20230801,205300,64766100,3365,3365,3365,3365,0
20230801,205200,64766100,3365,3365,3365,3365,0
20230801,205100,64766100,3365,3365,3365,3365,0
20230801,205000,64766100,3365,3365,3365,3365,0
20230801,204900,64766100,3365,3365,3365,3365,0
20230801,204800,64766100,3365,3365,3365,3365,0
20230801,204700,64766100,3365,3365,3365,3365,0
20230801,204600,64766100,3365,3365,3365,3365,0
20230801,204500,64766100,3365,3365,3365,3365,0
20230801,204400,64766100,3365,3365,3365,3365,0
20230801,204300,64766100,3365,3365,3365,3365,0
20230801,204200,64766100,3365,3365,3365,3365,0
20230801,204100,64766100,3365,3365,3365,3365,0
20230801,204000,64766100,3365,3365,3365,3365,0
20230801,203900,64766100,3365,3365,3365,3365,0
20230801,203800,64766100,3365,3365,3365,3365,0
20230801,203700,64766100,3365,3365,3365,3365,0
20230801,203600,64766100,3365,3365,3365,3365,0
20230801,203500,64766100,3365,3365,3365,3365,0
20230801,203400,64766100,3365,3365,3365,3365,0
20230801,203300,64766100,3365,3365,3365,3365,0
20230801,203200,64766100,3365,3365,3365,3365,0
20230801,203100,64766100,3365,3365,3365,3365,0
20230801,203000,64766100,3365,3365,3365,3365,0
20230801,202900,64766100,3365,3365,3365,3365,0
20230801,202800,64766100,3365,3365,3365,3365,0
20230801,202700,64766100,3365,3365,3365,3365,1067
20230801,202600,64766100,3365,3365,3365,3365,0
20230801,202500,64766100,3365,3365,3365,3365,0
20230801,202400,64766100,3365,3365,3365,3365,0
20230801,202300,64766100,3365,3365,3365,3365,0
20230801,202200,64766100,3365,3365,3365,3365,0
20230801,202100,64766100,3365,3365,3365,3365,0
20230801,202000,64766100,3365,3365,3365,3365,0
20230801,201900,64766100,3365,3365,3365,3365,0
20230801,201800,64766100,3365,3365,3365,3365,0
20230801,201700,64766100,3365,3365,3365,3365,0
20230801,201600,64766100,3365,3365,3365,3365,0
20230801,201500,64766100,3365,3365,3365,3365,0
20230801,201400,64766100,3365,3365,3365,3365,0
20230801,201300,64766100,3365,3365,3365,3365,0
20230801,201200,64766100,3365,3365,3365,3365,0
20230801,201100,64766100,3365,3365,3365,3365,0
20230801,201000,64766100,3365,3365,3365,3365,0
20230801,200900,64766100,3365,3365,3365,3365,0
20230801,200800,64766100,3365,3365,3365,3365,0
20230801,200700,64766100,3365,3365,3365,3365,0
20230801,200600,64766100,3365,3365,3365,3365,0
20230801,200500,64766100,3365,3365,3365,3365,0
20230801,200400,64766100,3365,3365,3365,3365,0
20230801,200300,64766100,3365,3365,3365,3365,0
20230801,200200,64766100,3365,3365,3365,3365,0
20230801,200100,64766100,3365,3365,3365,3365,0
20230801,200000,64766100,3365,3365,3365,3365,0
20230801,195900,64766100,3365,3365,3365,3365,0
20230801,195800,64766100,3365,3365,3365,3365,0
20230801,195700,64766100,3365,3365,3365,3365,1067
20230801,195600,64766100,3365,3365,3365,3365,0
20230801,195500,64766100,3365,3365,3365,3365,0
20230801,195400,64766100,3365,3365,3365,3365,0
20230801,195300,64766100,3365,3365,3365,3365,0
20230801,195200,64766100,3365,3365,3365,3365,0
20230801,195100,64766100,3365,3365,3365,3365,0
20230801,195000,64766100,3365,3365,3365,3365,0
20230801,194900,64766100,3365,3365,3365,3365,0
20230801,194800,64766100,3365,3365,3365,3365,0
20230801,194700,64766100,3365,3365,3365,3365,0
20230801,194600,64766100,3365,3365,3365,3365,0
20230801,194500,64766100,3365,3365,3365,3365,0
20230801,194400,64766100,3365,3365,3365,3365,0
20230801,194300,64766100,3365,3365,3365,3365,0
20230801,194200,64766100,3365,3365,3365,3365,0
20230801,194100,64766100,3365,3365,3365,3365,0
20230801,194000,64766100,3365,3365,3365,3365,0
20230801,193900,64766100,3365,3365,3365,3365,0
20230801,193800,64766100,3365,3365,3365,3365,0
20230801,193700,64766100,3365,3365,3365,3365,0
20230801,193600,64766100,3365,3365,3365,3365,0
20230801,193500,64766100,3365,3365,3365,3365,0
20230801,193400,64766100,3365,3365,3365,3365,0
20230801,193300,64766100,3365,3365,3365,3365,0
20230801,193200,64766100,3365,3365,3365,3365,0
20230801,193100,64766100,3365,3365,3365,3365,0
20230801,193000,64766100,3365,3365,3365,3365,0
20230801,192900,64766100,3365,3365,3365,3365,0
20230801,192800,64766100,3365,3365,3365,3365,0
20230801,192700,64766100,3365,3365,3365,3365,1067
20230801,192600,64766100,3365,3365,3365,3365,0
20230801,192500,64766100,3365,3365,3365,3365,0
20230801,192400,64766100,3365,3365,3365,3365,0
20230801,192300,64766100,3365,3365,3365,3365,0
20230801,192200,64766100,3365,3365,3365,3365,0
20230801,192100,64766100,3365,3365,3365,3365,0
20230801,192000,64766100,3365,3365,3365,3365,0
20230801,191900,64766100,3365,3365,3365,3365,0
20230801,191800,64766100,3365,3365,3365,3365,0
20230801,191700,64766100,3365,3365,3365,3365,0
20230801,191600,64766100,3365,3365,3365,3365,0
20230801,191500,64766100,3365,3365,3365,3365,0
20230801,191400,64766100,3365,3365,3365,3365,0
20230801,191300,64766100,3365,3365,3365,3365,0
20230801,191200,64766100,3365,3365,3365,3365,0
20230801,191100,64766100,3365,3365,3365,3365,0
20230801,191000,64766100,3365,3365,3365,3365,0
20230801,190900,64766100,3365,3365,3365,3365,0
20230801,190800,64766100,3365,3365,3365,3365,0
20230801,190700,64766100,3365,3365,3365,3365,0
20230801,190600,64766100,3365,3365,3365,3365,0
20230801,190500,64766100,3365,3365,3365,3365,0
20230801,190400,64766100,3365,3365,3365,3365,0
20230801,190300,64766100,3365,3365,3365,3365,0
20230801,190200,64766100,3365,3365,3365,3365,0
20230801,190100,64766100,3365,3365,3365,3365,0
20230801,190000,64766100,3365,3365,3365,3365,0
20230801,185900,64766100,3365,3365,3365,3365,0
20230801,185800,64766100,3365,3365,3365,3365,0
20230801,185700,64766100,3365,3365,3365,3365,1067
20230801,185600,64766100,3365,3365,3365,3365,0
20230801,185500,64766100,3365,3365,3365,3365,0
20230801,185400,64766100,3365,3365,3365,3365,0
20230801,185300,64766100,3365,3365,3365,3365,0
20230801,185200,64766100,3365,3365,3365,3365,0
20230801,185100,64766100,3365,3365,3365,3365,0
20230801,185000,64766100,3365,3365,3365,3365,0
20230801,184900,64766100,3365,3365,3365,3365,0
20230801,184800,64766100,3365,3365,3365,3365,0
20230801,184700,64766100,3365,3365,3365,3365,0
20230801,184600,64766100,3365,3365,3365,3365,0
20230801,184500,64766100,3365,3365,3365,3365,0
20230801,184400,64766100,3365,3365,3365,3365,0
20230801,184300,64766100,3365,3365,3365,3365,0
20230801,184200,64766100,3365,3365,3365,3365,0
20230801,184100,64766100,3365,3365,3365,3365,0
20230801,184000,64766100,3365,3365,3365,3365,0
20230801,183900,64766100,3365,3365,3365,3365,0
20230801,183800,64766100,3365,3365,3365,3365,0
20230801,183700,64766100,3365,3365,3365,3365,0
20230801,183600,64766100,3365,3365,3365,3365,0
20230801,183500,64766100,3365,3365,3365,3365,0
20230801,183400,64766100,3365,3365,3365,3365,0
20230801,183300,64766100,3365,3365,3365,3365,0
20230801,183200,64766100,3365,3365,3365,3365,0
20230801,183100,64766100,3365,3365,3365,3365,0
20230801,183000,64766100,3365,3365,3365,3365,0
20230801,182900,64766100,3365,3365,3365,3365,0
20230801,182800,64766100,3365,3365,3365,3365,0
20230801,182700,64766100,3365,3365,3365,3365,1067
20230801,182600,64766100,3365,3365,3365,3365,0
20230801,182500,64766100,3365,3365,3365,3365,0
20230801,182400,64766100,3365,3365,3365,3365,0
20230801,182300,64766100,3365,3365,3365,3365,0
20230801,182200,64766100,3365,3365,3365,3365,0
20230801,182100,64766100,3365,3365,3365,3365,0
20230801,182000,64766100,3365,3365,3365,3365,0
20230801,181900,64766100,3365,3365,3365,3365,0
20230801,181800,64766100,3365,3365,3365,3365,0
20230801,181700,64766100,3365,3365,3365,3365,0
20230801,181600,64766100,3365,3365,3365,3365,0
20230801,181500,64766100,3365,3365,3365,3365,0
20230801,181400,64766100,3365,3365,3365,3365,0
20230801,181300,64766100,3365,3365,3365,3365,0
20230801,181200,64766100,3365,3365,3365,3365,0
20230801,181100,64766100,3365,3365,3365,3365,0
20230801,181000,64766100,3365,3365,3365,3365,0
20230801,180900,64766100,3365,3365,3365,3365,0
20230801,180800,64766100,3365,3365,3365,3365,0
20230801,180700,64766100,3365,3365,3365,3365,0
20230801,180600,64766100,3365,3365,3365,3365,0
20230801,180500,64766100,3365,3365,3365,3365,0
20230801,180400,64766100,3365,3365,3365,3365,0
20230801,180300,64766100,3365,3365,3365,3365,0
20230801,180200,64766100,3365,3365,3365,3365,0
20230801,180100,64766100,3365,3365,3365,3365,0
20230801,180000,64766100,3365,3365,3365,3365,0
20230801,175900,64766100,3365,3365,3365,3365,0
20230801,175800,64766100,3365,3365,3365,3365,0
20230801,175700,64766100,3365,3365,3365,3365,1067
20230801,175600,64766100,3365,3365,3365,3365,0
20230801,175500,64766100,3365,3365,3365,3365,0
20230801,175400,64766100,3365,3365,3365,3365,0
20230801,175300,64766100,3365,3365,3365,3365,0
20230801,175200,64766100,3365,3365,3365,3365,0
20230801,175100,64766100,3365,3365,3365,3365,0
20230801,175000,64766100,3365,3365,3365,3365,0
20230801,174900,64766100,3365,3365,3365,3365,0
20230801,174800,64766100,3365,3365,3365,3365,0
20230801,174700,64766100,3365,3365,3365,3365,0
20230801,174600,64766100,3365,3365,3365,3365,0
20230801,174500,64766100,3365,3365,3365,3365,0
20230801,174400,64766100,3365,3365,3365,3365,0
20230801,174300,64766100,3365,3365,3365,3365,0
20230801,174200,64766100,3365,3365,3365,3365,0
20230801,174100,64766100,3365,3365,3365,3365,0
20230801,174000,64766100,3365,3365,3365,3365,0
20230801,173900,64766100,3365,3365,3365,3365,0
20230801,173800,64766100,3365,3365,3365,3365,0
20230801,173700,64766100,3365,3365,3365,3365,0
20230801,173600,64766100,3365,3365,3365,3365,0
20230801,173500,64766100,3365,3365,3365,3365,0
20230801,173400,64766100,3365,3365,3365,3365,0
20230801,173300,64766100,3365,3365,3365,3365,0
20230801,173200,64766100,3365,3365,3365,3365,0
20230801,173100,64766100,3365,3365,3365,3365,0
20230801,173000,64766100,3365,3365,3365,3365,0
20230801,172900,64766100,3365,3365,3365,3365,0
20230801,172800,64766100,3365,3365,3365,3365,0
20230801,172700,64766100,3365,3365,3365,3365,1067
20230801,172600,64766100,3365,3365,3365,3365,0
20230801,172500,64766100,3365,3365,3365,3365,0
20230801,172400,64766100,3365,3365,3365,3365,0
20230801,172300,64766100,3365,3365,3365,3365,0
20230801,172200,64766100,3365,3365,3365,3365,0
20230801,172100,64766100,3365,3365,3365,3365,0
20230801,172000,64766100,3365,3365,3365,3365,0
20230801,171900,64766100,3365,3365,3365,3365,0
20230801,171800,64766100,3365,3365,3365,3365,0
20230801,171700,64766100,3365,3365,3365,3365,0
20230801,171600,64766100,3365,3365,3365,3365,0
20230801,171500,64766100,3365,3365,3365,3365,0
20230801,171400,64766100,3365,3365,3365,3365,0
20230801,171300,64766100,3365,3365,3365,3365,0
20230801,171200,64766100,3365,3365,3365,3365,0
20230801,171100,64766100,3365,3365,3365,3365,0
20230801,171000,64766100,3365,3365,3365,3365,0
20230801,170900,64766100,3365,3365,3365,3365,0
20230801,170800,64766100,3365,3365,3365,3365,0
20230801,170700,64766100,3365,3365,3365,3365,0
20230801,170600,64766100,3365,3365,3365,3365,0
20230801,170500,64766100,3365,3365,3365,3365,0
20230801,170400,64766100,3365,3365,3365,3365,0
20230801,170300,64766100,3365,3365,3365,3365,0
20230801,170200,64766100,3365,3365,3365,3365,0
20230801,170100,64766100,3365,3365,3365,3365,0
20230801,170000,64766100,3365,3365,3365,3365,0
20230801,165900,64766100,3365,3365,3365,3365,0
20230801,165800,64766100,3365,3365,3365,3365,0
20230801,165700,64766100,3365,3365,3365,3365,1067
20230801,165600,64766100,3365,3365,3365,3365,0
20230801,165500,64766100,3365,3365,3365,3365,0
20230801,165400,64766100,3365,3365,3365,3365,0
20230801,165300,64766100,3365,3365,3365,3365,0
20230801,165200,64766100,3365,3365,3365,3365,0
20230801,165100,64766100,3365,3365,3365,3365,0
20230801,165000,64766100,3365,3365,3365,3365,0
20230801,164900,64766100,3365,3365,3365,3365,0
20230801,164800,64766100,3365,3365,3365,3365,0
20230801,164700,64766100,3365,3365,3365,3365,0
20230801,164600,64766100,3365,3365,3365,3365,0
20230801,164500,64766100,3365,3365,3365,3365,0
20230801,164400,64766100,3365,3365,3365,3365,0
20230801,164300,64766100,3365,3365,3365,3365,0
20230801,164200,64766100,3365,3365,3365,3365,0
20230801,164100,64766100,3365,3365,3365,3365,0
20230801,164000,64766100,3365,3365,3365,3365,0
20230801,163900,64766100,3365,3365,3365,3365,0
20230801,163800,64766100,3365,3365,3365,3365,0
20230801,163700,64766100,3365,3365,3365,3365,0
20230801,163600,64766100,3365,3365,3365,3365,0
20230801,163500,64766100,3365,3365,3365,3365,0
20230801,163400,64766100,3365,3365,3365,3365,0
20230801,163300,64766100,3365,3365,3365,3365,0
20230801,163200,64766100,3365,3365,3365,3365,0
20230801,163100,64766100,3365,3365,3365,3365,0
20230801,163000,64766100,3365,3365,3365,3365,0
20230801,162900,64766100,3365,3365,3365,3365,0
20230801,162800,64766100,3365,3365,3365,3365,0
20230801,162700,64766100,3365,3365,3365,3365,1067
20230801,162600,64766100,3365,3365,3365,3365,0
20230801,162500,64766100,3365,3365,3365,3365,0
20230801,162400,64766100,3365,3365,3365,3365,0
20230801,162300,64766100,3365,3365,3365,3365,0
20230801,162200,64766100,3365,3365,3365,3365,0
20230801,162100,64766100,3365,3365,3365,3365,0
20230801,162000,64766100,3365,3365,3365,3365,0
20230801,161900,64766100,3365,3365,3365,3365,0
20230801,161800,64766100,3365,3365,3365,3365,0
20230801,161700,64766100,3365,3365,3365,3365,0
20230801,161600,64766100,3365,3365,3365,3365,0
20230801,161500,64766100,3365,3365,3365,3365,0
20230801,161400,64766100,3365,3365,3365,3365,0
20230801,161300,64766100,3365,3365,3365,3365,0
20230801,161200,64766100,3365,3365,3365,3365,0
20230801,161100,64766100,3365,3365,3365,3365,0
20230801,161000,64766100,3365,3365,3365,3365,0
20230801,160900,64766100,3365,3365,3365,3365,0
20230801,160800,64766100,3365,3365,3365,3365,0
20230801,160700,64766100,3365,3365,3365,3365,0
20230801,160600,64766100,3365,3365,3365,3365,0
20230801,160500,64766100,3365,3365,3365,3365,0
20230801,160400,64766100,3365,3365,3365,3365,0
20230801,160300,64766100,3365,3365,3365,3365,0
20230801,160200,64766100,3365,3365,3365,3365,0
20230801,160100,64766100,3365,3365,3365,3365,0
20230801,160000,64766100,3365,3365,3365,3365,0
20230801,155900,64766100,3365,3365,3365,3365,0
20230801,155800,64766100,3365,3365,3365,3365,0
20230801,155700,64766100,3365,3365,3365,3365,1067
20230801,155600,64766100,3365,3365,3365,3365,0
20230801,155500,64766100,3365,3365,3365,3365,0
20230801,155400,64766100,3365,3365,3365,3365,0
20230801,155300,64766100,3365,3365,3365,3365,0
20230801,155200,64766100,3365,3365,3365,3365,0
20230801,155100,64766100,3365,3365,3365,3365,0
20230801,155000,64766100,3365,3365,3365,3365,0
20230801,154900,64766100,3365,3365,3365,3365,0
20230801,154800,64766100,3365,3365,3365,3365,0
20230801,154700,64766100,3365,3365,3365,3365,0
20230801,154600,64766100,3365,3365,3365,3365,0
20230801,154500,64766100,3365,3365,3365,3365,0
20230801,154400,64766100,3365,3365,3365,3365,0
20230801,154300,64766100,3365,3365,3365,3365,0
20230801,154200,64766100,3365,3365,3365,3365,0
20230801,154100,64766100,3365,3365,3365,3365,0
20230801,154000,64766100,3365,3365,3365,3365,0
20230801,153900,64766100,3365,3365,3365,3365,0
20230801,153800,64766100,3365,3365,3365,3365,0
20230801,153700,64766100,3365,3365,3365,3365,0
20230801,153600,64766100,3365,3365,3365,3365,0
20230801,153500,64766100,3365,3365,3365,3365,0
20230801,153400,64766100,3365,3365,3365,3365,0
20230801,153300,64766100,3365,3365,3365,3365,0
20230801,153200,64766100,3365,3365,3365,3365,0
20230801,153100,64766100,3365,3365,3365,3365,0
20230801,153000,64766100,3365,3365,3365,3365,1067
20230801,152900,61175645,3360,3360,3360,3360,0
20230801,152800,61175645,3360,3360,3360,3360,0
20230801,152700,61175645,3360,3360,3360,3360,0
20230801,152600,61175645,3360,3360,3360,3360,0
20230801,152500,61175645,3360,3360,3360,3360,0
20230801,152400,61175645,3360,3360,3360,3360,0
20230801,152300,61175645,3360,3360,3360,3360,0
20230801,152200,61175645,3360,3360,3360,3360,0
20230801,152100,61175645,3360,3360,3360,3360,0
20230801,152000,61175645,3360,3360,3360,3360,0
20230801,151900,61175645,3360,3360,3360,3360,1
20230801,151800,61172285,3355,3355,3355,3355,1
20230801,151700,61168930,3355,3355,3355,3355,0
20230801,151600,61168930,3355,3355,3355,3355,0
20230801,151500,61168930,3355,3355,3355,3355,0
20230801,151400,61168930,3355,3355,3355,3355,0
20230801,151300,61168930,3355,3355,3355,3355,0
20230801,151200,61168930,3355,3355,3355,3355,0
20230801,151100,61168930,3355,3355,3355,3355,0
20230801,151000,61168930,3355,3355,3355,3355,0
20230801,150900,61168930,3355,3355,3355,3355,0
20230801,150800,61168930,3355,3355,3355,3355,1
20230801,150700,61165575,3355,3355,3355,3355,0
20230801,150600,61165575,3355,3355,3355,3355,48
20230801,150500,61004535,3350,3350,3350,3350,44
20230801,150400,60857135,3360,3355,3360,3355,115
20230801,150300,60471305,3355,3355,3355,3355,1086
20230801,150200,56827775,3355,3355,3355,3355,2
20230801,150100,56821065,3350,3350,3350,3350,0
20230801,150000,56821065,3350,3350,3350,3350,0
20230801,145900,56821065,3350,3350,3350,3350,0
20230801,145800,56821065,3350,3350,3350,3350,0
20230801,145700,56821065,3350,3350,3350,3350,0
20230801,145600,56821065,3350,3350,3350,3350,0
20230801,145500,56821065,3350,3350,3350,3350,0
20230801,145400,56821065,3350,3350,3350,3350,0
20230801,145300,56821065,3350,3350,3350,3350,0
20230801,145200,56821065,3350,3350,3350,3350,0
20230801,145100,56821065,3350,3350,3350,3350,0
20230801,145000,56821065,3350,3350,3350,3350,16
20230801,144900,56767465,3350,3350,3350,3350,41
20230801,144800,56630115,3350,3350,3350,3350,0
20230801,144700,56630115,3350,3350,3350,3350,0
20230801,144600,56630115,3350,3350,3350,3350,0
20230801,144500,56630115,3350,3350,3350,3350,0
20230801,144400,56630115,3350,3350,3350,3350,0
20230801,144300,56630115,3350,3350,3350,3350,0
20230801,144200,56630115,3350,3350,3350,3350,0
20230801,144100,56630115,3350,3350,3350,3350,0
20230801,144000,56630115,3350,3350,3350,3350,0
20230801,143900,56630115,3350,3350,3350,3350,35
20230801,143800,56512865,3350,3350,3350,3350,1
20230801,143700,56509515,3340,3340,3340,3340,0
20230801,143600,56509515,3340,3340,3340,3340,0
20230801,143500,56509515,3340,3340,3340,3340,0
20230801,143400,56509515,3340,3340,3340,3340,0
20230801,143300,56509515,3340,3340,3340,3340,926
20230801,143200,53416675,3355,3355,3355,3355,0
20230801,143100,53416675,3355,3355,3355,3355,0
20230801,143000,53416675,3355,3355,3355,3355,0
20230801,142900,53416675,3355,3355,3355,3355,0
20230801,142800,53416675,3355,3355,3355,3355,0
20230801,142700,53416675,3355,3355,3355,3355,0
20230801,142600,53416675,3355,3355,3355,3355,0
20230801,142500,53416675,3355,3355,3355,3355,0
20230801,142400,53416675,3355,3355,3355,3355,0
20230801,142300,53416675,3355,3355,3355,3355,0
20230801,142200,53416675,3355,3355,3355,3355,0
20230801,142100,53416675,3355,3355,3355,3355,0
20230801,142000,53416675,3355,3355,3355,3355,0
20230801,141900,53416675,3355,3355,3355,3355,0
20230801,141800,53416675,3355,3355,3355,3355,0
20230801,141700,53416675,3355,3355,3355,3355,0
20230801,141600,53416675,3355,3355,3355,3355,0
20230801,141500,53416675,3355,3355,3355,3355,0
20230801,141400,53416675,3355,3340,3355,3340,2
20230801,141300,53409980,3340,3340,3340,3340,0
20230801,141200,53409980,3340,3340,3340,3340,0
20230801,141100,53409980,3340,3355,3355,3340,1000
20230801,141000,50066155,3360,3360,3360,3360,1
20230801,140900,50062795,3355,3355,3355,3355,322
20230801,140800,48982485,3360,3360,3360,3360,0
20230801,140700,48982485,3360,3350,3360,3350,984
20230801,140600,45681180,3355,3355,3355,3355,0
20230801,140500,45681180,3355,3355,3355,3355,0
20230801,140400,45681180,3355,3350,3355,3350,218
20230801,140300,44949980,3350,3350,3350,3350,0
20230801,140200,44949980,3350,3350,3350,3350,0
20230801,140100,44949980,3350,3350,3350,3350,191
20230801,140000,44310130,3355,3355,3355,3355,1
20230801,135900,44306775,3355,3355,3360,3355,148
20230801,135800,43810230,3350,3340,3350,3340,138
20230801,135700,43348030,3335,3335,3335,3335,0
20230801,135600,43348030,3335,3335,3335,3335,0
20230801,135500,43348030,3335,3335,3335,3335,0
20230801,135400,43348030,3335,3335,3335,3335,0
20230801,135300,43348030,3335,3335,3335,3335,0
20230801,135200,43348030,3335,3335,3335,3335,6
20230801,135100,43328020,3330,3330,3330,3330,0
20230801,135000,43328020,3330,3330,3330,3330,0
20230801,134900,43328020,3330,3330,3330,3330,0
20230801,134800,43328020,3330,3330,3330,3330,3
20230801,134700,43318030,3330,3330,3330,3330,0
20230801,134600,43318030,3330,3330,3330,3330,0
20230801,134500,43318030,3330,3330,3330,3330,0
20230801,134400,43318030,3330,3330,3330,3330,0
20230801,134300,43318030,3330,3330,3330,3330,0
20230801,134200,43318030,3330,3330,3330,3330,0
20230801,134100,43318030,3330,3330,3330,3330,0
20230801,134000,43318030,3330,3330,3330,3330,1
20230801,133900,43314700,3330,3330,3330,3330,18
20230801,133800,43254760,3330,3330,3330,3330,1
20230801,133700,43251430,3330,3330,3330,3330,33
20230801,133600,43141540,3330,3330,3330,3330,1
20230801,133500,43138210,3330,3330,3330,3330,0
20230801,133400,43138210,3330,3330,3330,3330,7
20230801,133300,43114900,3330,3330,3330,3330,0
20230801,133200,43114900,3330,3330,3330,3330,2
20230801,133100,43108240,3330,3330,3330,3330,0
20230801,133000,43108240,3330,3330,3330,3330,0
20230801,132900,43108240,3330,3330,3330,3330,0
20230801,132800,43108240,3330,3330,3330,3330,4
20230801,132700,43094920,3325,3335,3335,3325,11
20230801,132600,43058335,3325,3325,3325,3325,0
20230801,132500,43058335,3325,3325,3325,3325,82
20230801,132400,42785685,3325,3325,3325,3325,0
20230801,132300,42785685,3325,3325,3325,3325,9
20230801,132200,42755760,3325,3325,3325,3325,0
20230801,132100,42755760,3325,3325,3325,3325,0
20230801,132000,42755760,3325,3325,3325,3325,0
20230801,131900,42755760,3325,3325,3325,3325,0
20230801,131800,42755760,3325,3325,3325,3325,7
20230801,131700,42732485,3325,3335,3335,3325,194
20230801,131600,42086355,3340,3340,3340,3340,0
20230801,131500,42086355,3340,3340,3340,3340,0
20230801,131400,42086355,3340,3340,3340,3340,0
20230801,131300,42086355,3340,3340,3340,3340,25
20230801,131200,42002855,3340,3340,3340,3340,0
20230801,131100,42002855,3340,3350,3350,3340,31
20230801,131000,41899015,3350,3350,3350,3350,0
20230801,130900,41899015,3350,3350,3350,3350,3
20230801,130800,41888965,3350,3350,3350,3350,0
20230801,130700,41888965,3350,3350,3350,3350,35
20230801,130600,41771715,3350,3350,3350,3350,0
20230801,130500,41771715,3350,3350,3350,3350,0
20230801,130400,41771715,3350,3350,3350,3350,0
20230801,130300,41771715,3350,3350,3350,3350,0
20230801,130200,41771715,3350,3350,3350,3350,0
20230801,130100,41771715,3350,3350,3350,3350,10
20230801,130000,41738215,3350,3350,3350,3350,0
20230801,125900,41738215,3350,3350,3350,3350,0
20230801,125800,41738215,3350,3350,3350,3350,0
20230801,125700,41738215,3350,3350,3350,3350,0
20230801,125600,41738215,3350,3350,3350,3350,0
20230801,125500,41738215,3350,3350,3350,3350,0
20230801,125400,41738215,3350,3350,3350,3350,0
20230801,125300,41738215,3350,3350,3350,3350,0
20230801,125200,41738215,3350,3350,3350,3350,0
20230801,125100,41738215,3350,3350,3350,3350,0
20230801,125000,41738215,3350,3350,3350,3350,0
20230801,124900,41738215,3350,3350,3350,3350,0
20230801,124800,41738215,3350,3350,3350,3350,0
20230801,124700,41738215,3350,3350,3350,3350,0
20230801,124600,41738215,3350,3350,3350,3350,0
20230801,124500,41738215,3350,3350,3350,3350,0
20230801,124400,41738215,3350,3350,3350,3350,0
20230801,124300,41738215,3350,3350,3350,3350,0
20230801,124200,41738215,3350,3350,3350,3350,0
20230801,124100,41738215,3350,3350,3350,3350,0
20230801,124000,41738215,3350,3350,3350,3350,0
20230801,123900,41738215,3350,3350,3350,3350,0
20230801,123800,41738215,3350,3350,3350,3350,0
20230801,123700,41738215,3350,3350,3350,3350,0
20230801,123600,41738215,3350,3350,3350,3350,0
20230801,123500,41738215,3350,3350,3350,3350,0
20230801,123400,41738215,3350,3350,3350,3350,0
20230801,123300,41738215,3350,3340,3350,3340,2
20230801,123200,41731525,3340,3340,3340,3340,30
20230801,123100,41631325,3360,3355,3360,3355,17
20230801,123000,41574235,3360,3360,3360,3360,0
20230801,122900,41574235,3360,3360,3360,3360,0
20230801,122800,41574235,3360,3360,3360,3360,0
20230801,122700,41574235,3360,3360,3360,3360,0
20230801,122600,41574235,3360,3360,3360,3360,0
20230801,122500,41574235,3360,3360,3360,3360,0
20230801,122400,41574235,3360,3360,3360,3360,0
20230801,122300,41574235,3360,3360,3360,3360,0
20230801,122200,41574235,3360,3360,3360,3360,0
20230801,122100,41574235,3360,3340,3360,3340,2
20230801,122000,41567535,3355,3355,3355,3355,0
20230801,121900,41567535,3355,3350,3355,3350,107
20230801,121800,41208565,3350,3350,3350,3350,28
20230801,121700,41114765,3345,3345,3345,3345,12
20230801,121600,41074625,3340,3335,3340,3335,38
20230801,121500,40947845,3335,3335,3335,3335,0
20230801,121400,40947845,3335,3335,3340,3335,271
20230801,121300,40042830,3340,3340,3340,3340,0
20230801,121200,40042830,3340,3340,3340,3340,0
20230801,121100,40042830,3340,3340,3340,3340,0
20230801,121000,40042830,3340,3340,3340,3340,0
20230801,120900,40042830,3340,3340,3340,3340,66
20230801,120800,39822390,3340,3340,3340,3340,0
20230801,120700,39822390,3340,3340,3340,3340,0
20230801,120600,39822390,3340,3340,3340,3340,0
20230801,120500,39822390,3340,3340,3340,3340,0
20230801,120400,39822390,3340,3340,3340,3340,0
20230801,120300,39822390,3340,3340,3340,3340,0
20230801,120200,39822390,3340,3340,3340,3340,0
20230801,120100,39822390,3340,3325,3340,3325,2
20230801,120000,39815725,3325,3330,3330,3325,36
20230801,115900,39695935,3340,3340,3340,3340,1
20230801,115800,39692595,3330,3330,3330,3330,0
20230801,115700,39692595,3330,3330,3330,3330,0
20230801,115600,39692595,3330,3330,3330,3330,0
20230801,115500,39692595,3330,3330,3330,3330,0
20230801,115400,39692595,3330,3330,3330,3330,0
20230801,115300,39692595,3330,3330,3330,3330,0
20230801,115200,39692595,3330,3330,3330,3330,0
20230801,115100,39692595,3330,3330,3330,3330,0
20230801,115000,39692595,3330,3330,3330,3330,8
20230801,114900,39665955,3330,3330,3330,3330,0
20230801,114800,39665955,3330,3330,3330,3330,0
20230801,114700,39665955,3330,3330,3330,3330,0
20230801,114600,39665955,3330,3330,3330,3330,0
20230801,114500,39665955,3330,3330,3330,3330,0
20230801,114400,39665955,3330,3330,3330,3330,0
20230801,114300,39665955,3330,3330,3330,3330,0
20230801,114200,39665955,3330,3330,3330,3330,8
20230801,114100,39639315,3340,3340,3340,3340,1
20230801,114000,39635975,3330,3330,3330,3330,0
20230801,113900,39635975,3330,3330,3330,3330,0
20230801,113800,39635975,3330,3330,3330,3330,0
20230801,113700,39635975,3330,3330,3330,3330,0
20230801,113600,39635975,3330,3330,3330,3330,16
20230801,113500,39582695,3325,3325,3325,3325,0
20230801,113400,39582695,3325,3325,3325,3325,0
20230801,113300,39582695,3325,3325,3325,3325,0
20230801,113200,39582695,3325,3325,3325,3325,0
20230801,113100,39582695,3325,3325,3325,3325,0
20230801,113000,39582695,3325,3325,3325,3325,0
20230801,112900,39582695,3325,3325,3325,3325,0
20230801,112800,39582695,3325,3325,3325,3325,0
20230801,112700,39582695,3325,3325,3325,3325,0
20230801,112600,39582695,3325,3325,3325,3325,8
20230801,112500,39556095,3325,3325,3325,3325,0
20230801,112400,39556095,3325,3325,3325,3325,0
20230801,112300,39556095,3325,3325,3325,3325,0
20230801,112200,39556095,3325,3325,3325,3325,0
20230801,112100,39556095,3325,3325,3325,3325,1
20230801,112000,39552770,3325,3325,3325,3325,0
20230801,111900,39552770,3325,3325,3325,3325,34
20230801,111800,39439720,3330,3325,3330,3325,12
20230801,111700,39399815,3325,3325,3325,3325,11
20230801,111600,39363240,3330,3330,3330,3330,300
20230801,111500,38364240,3325,3325,3325,3325,0
20230801,111400,38364240,3325,3325,3325,3325,0
20230801,111300,38364240,3325,3325,3325,3325,0
20230801,111200,38364240,3325,3325,3325,3325,0
20230801,111100,38364240,3325,3325,3325,3325,0
20230801,111000,38364240,3325,3325,3325,3325,0
20230801,110900,38364240,3325,3325,3325,3325,0
20230801,110800,38364240,3325,3325,3325,3325,0
20230801,110700,38364240,3325,3325,3325,3325,0
20230801,110600,38364240,3325,3325,3325,3325,0
20230801,110500,38364240,3325,3325,3325,3325,0
20230801,110400,38364240,3325,3325,3325,3325,0
20230801,110300,38364240,3325,3325,3325,3325,11
20230801,110200,38327665,3325,3325,3325,3325,11
20230801,110100,38291090,3330,3330,3330,3330,300
20230801,110000,37292090,3325,3325,3325,3325,0
20230801,105900,37292090,3325,3325,3325,3325,0
20230801,105800,37292090,3325,3325,3325,3325,0
20230801,105700,37292090,3325,3325,3325,3325,0
20230801,105600,37292090,3325,3325,3325,3325,7
20230801,105500,37268815,3325,3325,3325,3325,0
20230801,105400,37268815,3325,3325,3325,3325,0
20230801,105300,37268815,3325,3325,3325,3325,2
20230801,105200,37262165,3325,3325,3325,3325,10
20230801,105100,37228915,3325,3325,3325,3325,48
20230801,105000,37069315,3320,3320,3320,3320,0
20230801,104900,37069315,3320,3320,3320,3320,0
20230801,104800,37069315,3320,3320,3320,3320,0
20230801,104700,37069315,3320,3320,3320,3320,23
20230801,104600,36992955,3330,3320,3330,3320,700
20230801,104500,34662275,3330,3330,3330,3330,0
20230801,104400,34662275,3330,3330,3330,3330,0
20230801,104300,34662275,3330,3325,3330,3325,500
20230801,104200,32998560,3305,3305,3305,3305,0
20230801,104100,32998560,3305,3305,3305,3305,107
20230801,104000,32644925,3295,3295,3295,3295,0
20230801,103900,32644925,3295,3295,3295,3295,0
20230801,103800,32644925,3295,3295,3295,3295,0
20230801,103700,32644925,3295,3295,3295,3295,0
20230801,103600,32644925,3295,3295,3295,3295,189
20230801,103500,32022170,3295,3295,3295,3295,91
20230801,103400,31722325,3295,3295,3295,3295,0
20230801,103300,31722325,3295,3295,3295,3295,0
20230801,103200,31722325,3295,3295,3295,3295,30
20230801,103100,31623475,3290,3290,3290,3290,0
20230801,103000,31623475,3290,3290,3290,3290,0
20230801,102900,31623475,3290,3290,3290,3290,0
20230801,102800,31623475,3290,3290,3290,3290,0
20230801,102700,31623475,3290,3290,3290,3290,0
20230801,102600,31623475,3290,3290,3290,3290,0
20230801,102500,31623475,3290,3290,3290,3290,0
20230801,102400,31623475,3290,3290,3290,3290,0
20230801,102300,31623475,3290,3290,3290,3290,8
20230801,102200,31597155,3290,3290,3290,3290,0
20230801,102100,31597155,3290,3290,3290,3290,0
20230801,102000,31597155,3290,3290,3290,3290,0
20230801,101900,31597155,3290,3290,3290,3290,0
20230801,101800,31597155,3290,3290,3290,3290,0
20230801,101700,31597155,3290,3290,3290,3290,0
20230801,101600,31597155,3290,3290,3290,3290,0
20230801,101500,31597155,3290,3290,3290,3290,0
20230801,101400,31597155,3290,3290,3290,3290,50
20230801,101300,31432655,3290,3290,3290,3290,0
20230801,101200,31432655,3290,3300,3300,3290,3596
20230801,101100,19582735,3300,3300,3300,3300,0
20230801,101000,19582735,3300,3300,3300,3300,0
20230801,100900,19582735,3300,3305,3305,3300,350
20230801,100800,18427700,3305,3310,3320,3305,430
20230801,100700,17006130,3310,3310,3310,3310,0
20230801,100600,17006130,3310,3310,3310,3310,0
20230801,100500,17006130,3310,3310,3310,3310,0
20230801,100400,17006130,3310,3310,3310,3310,50
20230801,100300,16840630,3315,3315,3315,3315,0
20230801,100200,16840630,3315,3315,3315,3315,0
20230801,100100,16840630,3315,3315,3315,3315,0
20230801,100000,16840630,3315,3315,3315,3315,0
20230801,095900,16840630,3315,3315,3315,3315,0
20230801,095800,16840630,3315,3315,3315,3315,30
20230801,095700,16741180,3315,3315,3315,3315,0
20230801,095600,16741180,3315,3315,3315,3315,0
20230801,095500,16741180,3315,3315,3315,3315,0
20230801,095400,16741180,3315,3310,3315,3310,486
20230801,095300,15132510,3325,3325,3325,3325,0
20230801,095200,15132510,3325,3325,3325,3325,0
20230801,095100,15132510,3325,3325,3325,3325,0
20230801,095000,15132510,3325,3325,3325,3325,0
20230801,094900,15132510,3325,3325,3325,3325,3
20230801,094800,15122535,3310,3310,3310,3310,0
20230801,094700,15122535,3310,3310,3310,3310,16
20230801,094600,15069575,3315,3315,3315,3315,0
20230801,094500,15069575,3315,3320,3325,3315,1419
20230801,094400,10363905,3335,3335,3335,3335,0
20230801,094300,10363905,3335,3330,3335,3330,20
20230801,094200,10297215,3325,3325,3325,3325,0
20230801,094100,10297215,3325,3325,3325,3325,10
20230801,094000,10263965,3320,3320,3320,3320,16
20230801,093900,10210845,3320,3320,3320,3320,0
20230801,093800,10210845,3320,3320,3320,3320,1
20230801,093700,10207525,3325,3325,3325,3325,2
20230801,093600,10200875,3325,3335,3335,3325,31
20230801,093500,10097500,3345,3345,3345,3345,0
20230801,093400,10097500,3345,3345,3345,3345,0
20230801,093300,10097500,3345,3345,3345,3345,0
20230801,093200,10097500,3345,3345,3345,3345,0
20230801,093100,10097500,3345,3345,3345,3345,0
20230801,093000,10097500,3345,3345,3345,3345,0
20230801,092900,10097500,3345,3345,3345,3345,0
20230801,092800,10097500,3345,3345,3345,3345,0
20230801,092700,10097500,3345,3345,3345,3345,300
20230801,092600,9094000,3350,3350,3350,3350,17
20230801,092500,9037050,3350,3335,3350,3335,34
20230801,092400,8923300,3355,3355,3355,3355,0
20230801,092300,8923300,3355,3355,3355,3355,0
20230801,092200,8923300,3355,3335,3355,3335,100
20230801,092100,8587885,3325,3325,3325,3325,0
20230801,092000,8587885,3325,3325,3325,3325,2
20230801,091900,8581235,3325,3325,3325,3325,7
20230801,091800,8557960,3325,3320,3325,3320,62
20230801,091700,8352070,3320,3320,3320,3320,6
20230801,091600,8332150,3325,3325,3325,3325,0
20230801,091500,8332150,3325,3320,3325,3315,542
20230801,091400,6532680,3360,3325,3360,3325,700
20230801,091300,4191230,3320,3315,3320,3315,165
20230801,091200,3643675,3315,3315,3315,3315,12
20230801,091100,3603895,3335,3335,3335,3335,0
20230801,091000,3603895,3335,3335,3335,3335,0
20230801,090900,3603895,3335,3290,3335,3290,560
20230801,090800,1743625,3290,3290,3290,3290,3
20230801,090700,1733755,3260,3300,3300,3260,32
20230801,090600,1629320,3220,3220,3220,3220,0
20230801,090500,1629320,3220,3220,3220,3220,0
20230801,090400,1629320,3220,3220,3220,3220,0
20230801,090300,1629320,3220,3220,3220,3220,0
20230801,090200,1629320,3220,3220,3220,3220,0
20230801,090100,1629320,3220,3220,3220,3220,0
20230801,090000,1629320,3220,3220,3220,3220,506