KissMeData/088910/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,169759010,2720,2720,2720,2720,2277
20230801,194300,169759010,2720,2720,2720,2720,0
20230801,194200,169759010,2720,2720,2720,2720,0
20230801,194100,169759010,2720,2720,2720,2720,0
20230801,194000,169759010,2720,2720,2720,2720,0
20230801,193900,169759010,2720,2720,2720,2720,0
20230801,193800,169759010,2720,2720,2720,2720,0
20230801,193700,169759010,2720,2720,2720,2720,0
20230801,193600,169759010,2720,2720,2720,2720,0
20230801,193500,169759010,2720,2720,2720,2720,0
20230801,193400,169759010,2720,2720,2720,2720,0
20230801,193300,169759010,2720,2720,2720,2720,0
20230801,193200,169759010,2720,2720,2720,2720,0
20230801,193100,169759010,2720,2720,2720,2720,0
20230801,193000,169759010,2720,2720,2720,2720,0
20230801,192900,169759010,2720,2720,2720,2720,0
20230801,192800,169759010,2720,2720,2720,2720,0
20230801,192700,169759010,2720,2720,2720,2720,0
20230801,192600,169759010,2720,2720,2720,2720,0
20230801,192500,169759010,2720,2720,2720,2720,0
20230801,192400,169759010,2720,2720,2720,2720,0
20230801,192300,169759010,2720,2720,2720,2720,0
20230801,192200,169759010,2720,2720,2720,2720,0
20230801,192100,169759010,2720,2720,2720,2720,0
20230801,192000,169759010,2720,2720,2720,2720,0
20230801,191900,169759010,2720,2720,2720,2720,0
20230801,191800,169759010,2720,2720,2720,2720,0
20230801,191700,169759010,2720,2720,2720,2720,0
20230801,191600,169759010,2720,2720,2720,2720,0
20230801,191500,169759010,2720,2720,2720,2720,0
20230801,191400,169759010,2720,2720,2720,2720,2277
20230801,191300,169759010,2720,2720,2720,2720,0
20230801,191200,169759010,2720,2720,2720,2720,0
20230801,191100,169759010,2720,2720,2720,2720,0
20230801,191000,169759010,2720,2720,2720,2720,0
20230801,190900,169759010,2720,2720,2720,2720,0
20230801,190800,169759010,2720,2720,2720,2720,0
20230801,190700,169759010,2720,2720,2720,2720,0
20230801,190600,169759010,2720,2720,2720,2720,0
20230801,190500,169759010,2720,2720,2720,2720,0
20230801,190400,169759010,2720,2720,2720,2720,0
20230801,190300,169759010,2720,2720,2720,2720,0
20230801,190200,169759010,2720,2720,2720,2720,0
20230801,190100,169759010,2720,2720,2720,2720,0
20230801,190000,169759010,2720,2720,2720,2720,0
20230801,185900,169759010,2720,2720,2720,2720,0
20230801,185800,169759010,2720,2720,2720,2720,0
20230801,185700,169759010,2720,2720,2720,2720,0
20230801,185600,169759010,2720,2720,2720,2720,0
20230801,185500,169759010,2720,2720,2720,2720,0
20230801,185400,169759010,2720,2720,2720,2720,0
20230801,185300,169759010,2720,2720,2720,2720,0
20230801,185200,169759010,2720,2720,2720,2720,0
20230801,185100,169759010,2720,2720,2720,2720,0
20230801,185000,169759010,2720,2720,2720,2720,0
20230801,184900,169759010,2720,2720,2720,2720,0
20230801,184800,169759010,2720,2720,2720,2720,0
20230801,184700,169759010,2720,2720,2720,2720,0
20230801,184600,169759010,2720,2720,2720,2720,0
20230801,184500,169759010,2720,2720,2720,2720,0
20230801,184400,169759010,2720,2720,2720,2720,2277
20230801,184300,169759010,2720,2720,2720,2720,0
20230801,184200,169759010,2720,2720,2720,2720,0
20230801,184100,169759010,2720,2720,2720,2720,0
20230801,184000,169759010,2720,2720,2720,2720,0
20230801,183900,169759010,2720,2720,2720,2720,0
20230801,183800,169759010,2720,2720,2720,2720,0
20230801,183700,169759010,2720,2720,2720,2720,0
20230801,183600,169759010,2720,2720,2720,2720,0
20230801,183500,169759010,2720,2720,2720,2720,0
20230801,183400,169759010,2720,2720,2720,2720,0
20230801,183300,169759010,2720,2720,2720,2720,0
20230801,183200,169759010,2720,2720,2720,2720,0
20230801,183100,169759010,2720,2720,2720,2720,0
20230801,183000,169759010,2720,2720,2720,2720,0
20230801,182900,169759010,2720,2720,2720,2720,0
20230801,182800,169759010,2720,2720,2720,2720,0
20230801,182700,169759010,2720,2720,2720,2720,0
20230801,182600,169759010,2720,2720,2720,2720,0
20230801,182500,169759010,2720,2720,2720,2720,0
20230801,182400,169759010,2720,2720,2720,2720,0
20230801,182300,169759010,2720,2720,2720,2720,0
20230801,182200,169759010,2720,2720,2720,2720,0
20230801,182100,169759010,2720,2720,2720,2720,0
20230801,182000,169759010,2720,2720,2720,2720,0
20230801,181900,169759010,2720,2720,2720,2720,0
20230801,181800,169759010,2720,2720,2720,2720,0
20230801,181700,169759010,2720,2720,2720,2720,0
20230801,181600,169759010,2720,2720,2720,2720,0
20230801,181500,169759010,2720,2720,2720,2720,0
20230801,181400,169759010,2720,2720,2720,2720,2277
20230801,181300,169759010,2720,2720,2720,2720,0
20230801,181200,169759010,2720,2720,2720,2720,0
20230801,181100,169759010,2720,2720,2720,2720,0
20230801,181000,169759010,2720,2720,2720,2720,0
20230801,180900,169759010,2720,2720,2720,2720,0
20230801,180800,169759010,2720,2720,2720,2720,0
20230801,180700,169759010,2720,2720,2720,2720,0
20230801,180600,169759010,2720,2720,2720,2720,0
20230801,180500,169759010,2720,2720,2720,2720,0
20230801,180400,169759010,2720,2720,2720,2720,0
20230801,180300,169759010,2720,2720,2720,2720,0
20230801,180200,169759010,2720,2720,2720,2720,0
20230801,180100,169759010,2720,2720,2720,2720,0
20230801,180000,169759010,2720,2720,2720,2720,0
20230801,175900,169759010,2720,2720,2720,2720,0
20230801,175800,169759010,2720,2720,2720,2720,0
20230801,175700,169759010,2720,2720,2720,2720,0
20230801,175600,169759010,2720,2720,2720,2720,0
20230801,175500,169759010,2720,2720,2720,2720,0
20230801,175400,169759010,2720,2720,2720,2720,0
20230801,175300,169759010,2720,2720,2720,2720,0
20230801,175200,169759010,2720,2720,2720,2720,0
20230801,175100,169759010,2720,2720,2720,2720,0
20230801,175000,169759010,2720,2720,2720,2720,0
20230801,174900,169759010,2720,2720,2720,2720,0
20230801,174800,169759010,2720,2720,2720,2720,0
20230801,174700,169759010,2720,2720,2720,2720,0
20230801,174600,169759010,2720,2720,2720,2720,0
20230801,174500,169759010,2720,2720,2720,2720,0
20230801,174400,169759010,2720,2720,2720,2720,2277
20230801,174300,169759010,2720,2720,2720,2720,0
20230801,174200,169759010,2720,2720,2720,2720,0
20230801,174100,169759010,2720,2720,2720,2720,0
20230801,174000,169759010,2720,2720,2720,2720,0
20230801,173900,169759010,2720,2720,2720,2720,0
20230801,173800,169759010,2720,2720,2720,2720,0
20230801,173700,169759010,2720,2720,2720,2720,0
20230801,173600,169759010,2720,2720,2720,2720,0
20230801,173500,169759010,2720,2720,2720,2720,0
20230801,173400,169759010,2720,2720,2720,2720,0
20230801,173300,169759010,2720,2720,2720,2720,0
20230801,173200,169759010,2720,2720,2720,2720,0
20230801,173100,169759010,2720,2720,2720,2720,0
20230801,173000,169759010,2720,2720,2720,2720,0
20230801,172900,169759010,2720,2720,2720,2720,0
20230801,172800,169759010,2720,2720,2720,2720,0
20230801,172700,169759010,2720,2720,2720,2720,0
20230801,172600,169759010,2720,2720,2720,2720,0
20230801,172500,169759010,2720,2720,2720,2720,0
20230801,172400,169759010,2720,2720,2720,2720,0
20230801,172300,169759010,2720,2720,2720,2720,0
20230801,172200,169759010,2720,2720,2720,2720,0
20230801,172100,169759010,2720,2720,2720,2720,0
20230801,172000,169759010,2720,2720,2720,2720,0
20230801,171900,169759010,2720,2720,2720,2720,0
20230801,171800,169759010,2720,2720,2720,2720,0
20230801,171700,169759010,2720,2720,2720,2720,0
20230801,171600,169759010,2720,2720,2720,2720,0
20230801,171500,169759010,2720,2720,2720,2720,0
20230801,171400,169759010,2720,2720,2720,2720,2277
20230801,171300,169759010,2720,2720,2720,2720,0
20230801,171200,169759010,2720,2720,2720,2720,0
20230801,171100,169759010,2720,2720,2720,2720,0
20230801,171000,169759010,2720,2720,2720,2720,0
20230801,170900,169759010,2720,2720,2720,2720,0
20230801,170800,169759010,2720,2720,2720,2720,0
20230801,170700,169759010,2720,2720,2720,2720,0
20230801,170600,169759010,2720,2720,2720,2720,0
20230801,170500,169759010,2720,2720,2720,2720,0
20230801,170400,169759010,2720,2720,2720,2720,0
20230801,170300,169759010,2720,2720,2720,2720,0
20230801,170200,169759010,2720,2720,2720,2720,0
20230801,170100,169759010,2720,2720,2720,2720,0
20230801,170000,169759010,2720,2720,2720,2720,0
20230801,165900,169759010,2720,2720,2720,2720,0
20230801,165800,169759010,2720,2720,2720,2720,0
20230801,165700,169759010,2720,2720,2720,2720,0
20230801,165600,169759010,2720,2720,2720,2720,0
20230801,165500,169759010,2720,2720,2720,2720,0
20230801,165400,169759010,2720,2720,2720,2720,0
20230801,165300,169759010,2720,2720,2720,2720,0
20230801,165200,169759010,2720,2720,2720,2720,0
20230801,165100,169759010,2720,2720,2720,2720,0
20230801,165000,169759010,2720,2720,2720,2720,0
20230801,164900,169759010,2720,2720,2720,2720,0
20230801,164800,169759010,2720,2720,2720,2720,0
20230801,164700,169759010,2720,2720,2720,2720,0
20230801,164600,169759010,2720,2720,2720,2720,0
20230801,164500,169759010,2720,2720,2720,2720,0
20230801,164400,169759010,2720,2720,2720,2720,2277
20230801,164300,169759010,2720,2720,2720,2720,0
20230801,164200,169759010,2720,2720,2720,2720,0
20230801,164100,169759010,2720,2720,2720,2720,0
20230801,164000,169759010,2720,2720,2720,2720,0
20230801,163900,169759010,2720,2720,2720,2720,0
20230801,163800,169759010,2720,2720,2720,2720,0
20230801,163700,169759010,2720,2720,2720,2720,0
20230801,163600,169759010,2720,2720,2720,2720,0
20230801,163500,169759010,2720,2720,2720,2720,0
20230801,163400,169759010,2720,2720,2720,2720,0
20230801,163300,169759010,2720,2720,2720,2720,0
20230801,163200,169759010,2720,2720,2720,2720,0
20230801,163100,169759010,2720,2720,2720,2720,0
20230801,163000,169759010,2720,2720,2720,2720,0
20230801,162900,169759010,2720,2720,2720,2720,0
20230801,162800,169759010,2720,2720,2720,2720,0
20230801,162700,169759010,2720,2720,2720,2720,0
20230801,162600,169759010,2720,2720,2720,2720,0
20230801,162500,169759010,2720,2720,2720,2720,0
20230801,162400,169759010,2720,2720,2720,2720,0
20230801,162300,169759010,2720,2720,2720,2720,0
20230801,162200,169759010,2720,2720,2720,2720,0
20230801,162100,169759010,2720,2720,2720,2720,0
20230801,162000,169759010,2720,2720,2720,2720,0
20230801,161900,169759010,2720,2720,2720,2720,0
20230801,161800,169759010,2720,2720,2720,2720,0
20230801,161700,169759010,2720,2720,2720,2720,0
20230801,161600,169759010,2720,2720,2720,2720,0
20230801,161500,169759010,2720,2720,2720,2720,0
20230801,161400,169759010,2720,2720,2720,2720,2277
20230801,161300,169759010,2720,2720,2720,2720,0
20230801,161200,169759010,2720,2720,2720,2720,0
20230801,161100,169759010,2720,2720,2720,2720,0
20230801,161000,169759010,2720,2720,2720,2720,0
20230801,160900,169759010,2720,2720,2720,2720,0
20230801,160800,169759010,2720,2720,2720,2720,0
20230801,160700,169759010,2720,2720,2720,2720,0
20230801,160600,169759010,2720,2720,2720,2720,0
20230801,160500,169759010,2720,2720,2720,2720,0
20230801,160400,169759010,2720,2720,2720,2720,0
20230801,160300,169759010,2720,2720,2720,2720,0
20230801,160200,169759010,2720,2720,2720,2720,0
20230801,160100,169759010,2720,2720,2720,2720,0
20230801,160000,169759010,2720,2720,2720,2720,0
20230801,155900,169759010,2720,2720,2720,2720,0
20230801,155800,169759010,2720,2720,2720,2720,0
20230801,155700,169759010,2720,2720,2720,2720,0
20230801,155600,169759010,2720,2720,2720,2720,0
20230801,155500,169759010,2720,2720,2720,2720,0
20230801,155400,169759010,2720,2720,2720,2720,0
20230801,155300,169759010,2720,2720,2720,2720,0
20230801,155200,169759010,2720,2720,2720,2720,0
20230801,155100,169759010,2720,2720,2720,2720,0
20230801,155000,169759010,2720,2720,2720,2720,0
20230801,154900,169759010,2720,2720,2720,2720,0
20230801,154800,169759010,2720,2720,2720,2720,0
20230801,154700,169759010,2720,2720,2720,2720,0
20230801,154600,169759010,2720,2720,2720,2720,0
20230801,154500,169759010,2720,2720,2720,2720,0
20230801,154400,169759010,2720,2720,2720,2720,2277
20230801,154300,169759010,2720,2720,2720,2720,0
20230801,154200,169759010,2720,2720,2720,2720,0
20230801,154100,169759010,2720,2720,2720,2720,0
20230801,154000,169759010,2720,2720,2720,2720,0
20230801,153900,169759010,2720,2720,2720,2720,0
20230801,153800,169759010,2720,2720,2720,2720,0
20230801,153700,169759010,2720,2720,2720,2720,0
20230801,153600,169759010,2720,2720,2720,2720,0
20230801,153500,169759010,2720,2720,2720,2720,0
20230801,153400,169759010,2720,2720,2720,2720,0
20230801,153300,169759010,2720,2720,2720,2720,0
20230801,153200,169759010,2720,2720,2720,2720,0
20230801,153100,169759010,2720,2720,2720,2720,0
20230801,153000,169759010,2720,2720,2720,2720,2277
20230801,152900,163565570,2700,2700,2700,2700,0
20230801,152800,163565570,2700,2700,2700,2700,0
20230801,152700,163565570,2700,2700,2700,2700,0
20230801,152600,163565570,2700,2700,2700,2700,0
20230801,152500,163565570,2700,2700,2700,2700,0
20230801,152400,163565570,2700,2700,2700,2700,0
20230801,152300,163565570,2700,2700,2700,2700,0
20230801,152200,163565570,2700,2700,2700,2700,0
20230801,152100,163565570,2700,2700,2700,2700,0
20230801,152000,163565570,2700,2700,2700,2700,0
20230801,151900,163565570,2700,2700,2700,2690,303
20230801,151800,162747480,2700,2700,2700,2700,0
20230801,151700,162747480,2700,2700,2700,2700,0
20230801,151600,162747480,2700,2700,2700,2700,77
20230801,151500,162539580,2700,2695,2700,2695,174
20230801,151400,162069955,2690,2690,2690,2690,0
20230801,151300,162069955,2690,2690,2690,2690,0
20230801,151200,162069955,2690,2690,2690,2690,0
20230801,151100,162069955,2690,2690,2690,2690,0
20230801,151000,162069955,2690,2690,2690,2690,4
20230801,150900,162059195,2690,2690,2690,2690,0
20230801,150800,162059195,2690,2690,2690,2690,0
20230801,150700,162059195,2690,2690,2690,2690,0
20230801,150600,162059195,2690,2690,2690,2690,0
20230801,150500,162059195,2690,2690,2690,2690,0
20230801,150400,162059195,2690,2690,2690,2690,0
20230801,150300,162059195,2690,2690,2690,2690,48
20230801,150200,161930075,2690,2690,2690,2690,0
20230801,150100,161930075,2690,2690,2690,2690,0
20230801,150000,161930075,2690,2695,2695,2690,9
20230801,145900,161905835,2695,2695,2695,2695,45
20230801,145800,161784560,2695,2695,2695,2695,7
20230801,145700,161765695,2700,2700,2700,2700,0
20230801,145600,161765695,2700,2700,2700,2700,0
20230801,145500,161765695,2700,2700,2700,2700,0
20230801,145400,161765695,2700,2700,2700,2700,0
20230801,145300,161765695,2700,2700,2700,2700,0
20230801,145200,161765695,2700,2700,2700,2700,0
20230801,145100,161765695,2700,2700,2700,2700,0
20230801,145000,161765695,2700,2695,2700,2695,40
20230801,144900,161657885,2695,2695,2695,2695,0
20230801,144800,161657885,2695,2695,2695,2695,0
20230801,144700,161657885,2695,2695,2695,2695,0
20230801,144600,161657885,2695,2695,2695,2695,0
20230801,144500,161657885,2695,2695,2695,2695,47
20230801,144400,161531220,2700,2700,2700,2700,3
20230801,144300,161523120,2695,2695,2695,2695,0
20230801,144200,161523120,2695,2695,2695,2695,0
20230801,144100,161523120,2695,2695,2695,2695,0
20230801,144000,161523120,2695,2695,2695,2695,115
20230801,143900,161213195,2685,2690,2690,2685,364
20230801,143800,160235785,2695,2695,2695,2695,0
20230801,143700,160235785,2695,2695,2695,2695,99
20230801,143600,159968980,2695,2695,2695,2695,0
20230801,143500,159968980,2695,2695,2695,2695,0
20230801,143400,159968980,2695,2695,2695,2695,2
20230801,143300,159963590,2695,2695,2695,2695,0
20230801,143200,159963590,2695,2695,2695,2695,0
20230801,143100,159963590,2695,2695,2695,2695,0
20230801,143000,159963590,2695,2695,2695,2695,22
20230801,142900,159904300,2695,2695,2695,2695,0
20230801,142800,159904300,2695,2695,2695,2695,0
20230801,142700,159904300,2695,2695,2695,2695,0
20230801,142600,159904300,2695,2695,2695,2695,0
20230801,142500,159904300,2695,2695,2695,2695,0
20230801,142400,159904300,2695,2695,2695,2695,0
20230801,142300,159904300,2695,2695,2695,2695,0
20230801,142200,159904300,2695,2695,2695,2695,0
20230801,142100,159904300,2695,2695,2695,2695,2
20230801,142000,159898910,2695,2695,2695,2695,0
20230801,141900,159898910,2695,2695,2695,2695,0
20230801,141800,159898910,2695,2695,2695,2695,0
20230801,141700,159898910,2695,2695,2695,2695,0
20230801,141600,159898910,2695,2695,2695,2695,0
20230801,141500,159898910,2695,2695,2695,2695,0
20230801,141400,159898910,2695,2695,2695,2695,0
20230801,141300,159898910,2695,2695,2695,2695,0
20230801,141200,159898910,2695,2695,2695,2695,0
20230801,141100,159898910,2695,2695,2695,2695,0
20230801,141000,159898910,2695,2695,2695,2695,0
20230801,140900,159898910,2695,2695,2695,2695,4
20230801,140800,159888130,2695,2695,2695,2695,0
20230801,140700,159888130,2695,2695,2695,2695,153
20230801,140600,159475795,2695,2695,2695,2695,3
20230801,140500,159467710,2700,2700,2700,2700,0
20230801,140400,159467710,2700,2700,2700,2700,1000
20230801,140300,156767710,2700,2685,2700,2685,400
20230801,140200,155687740,2685,2685,2685,2685,2
20230801,140100,155682370,2690,2690,2690,2690,8
20230801,140000,155660850,2690,2685,2700,2685,502
20230801,135900,154307680,2680,2680,2680,2680,0
20230801,135800,154307680,2680,2680,2680,2680,0
20230801,135700,154307680,2680,2685,2685,2680,2849
20230801,135600,146672260,2685,2685,2685,2685,0
20230801,135500,146672260,2685,2685,2685,2685,0
20230801,135400,146672260,2685,2685,2685,2685,4
20230801,135300,146661520,2665,2665,2665,2665,0
20230801,135200,146661520,2665,2680,2680,2665,12075
20230801,135100,114440640,2685,2685,2685,2685,0
20230801,135000,114440640,2685,2685,2685,2685,0
20230801,134900,114440640,2685,2685,2685,2685,0
20230801,134800,114440640,2685,2685,2685,2685,1
20230801,134700,114437955,2675,2675,2675,2675,0
20230801,134600,114437955,2675,2675,2675,2675,0
20230801,134500,114437955,2675,2675,2675,2675,0
20230801,134400,114437955,2675,2675,2675,2675,0
20230801,134300,114437955,2675,2675,2675,2675,0
20230801,134200,114437955,2675,2680,2680,2675,18
20230801,134100,114389795,2695,2695,2695,2695,0
20230801,134000,114389795,2695,2695,2695,2695,0
20230801,133900,114389795,2695,2695,2695,2695,0
20230801,133800,114389795,2695,2695,2695,2695,28
20230801,133700,114314335,2695,2695,2695,2695,2120
20230801,133600,108600935,2695,2695,2695,2695,200
20230801,133500,108061935,2700,2700,2700,2700,0
20230801,133400,108061935,2700,2700,2700,2700,0
20230801,133300,108061935,2700,2700,2700,2700,0
20230801,133200,108061935,2700,2685,2700,2685,283
20230801,133100,107301990,2665,2665,2665,2665,0
20230801,133000,107301990,2665,2665,2665,2665,0
20230801,132900,107301990,2665,2675,2675,2665,2371
20230801,132800,100976410,2690,2690,2690,2690,0
20230801,132700,100976410,2690,2680,2690,2670,404
20230801,132600,99897450,2700,2685,2700,2675,1874
20230801,132500,94874370,2690,2690,2690,2690,0
20230801,132400,94874370,2690,2690,2690,2690,6
20230801,132300,94858230,2690,2695,2695,2690,545
20230801,132200,93391955,2700,2700,2700,2700,408
20230801,132100,92290355,2705,2705,2705,2705,0
20230801,132000,92290355,2705,2705,2705,2705,0
20230801,131900,92290355,2705,2705,2705,2705,475
20230801,131800,91005480,2710,2710,2710,2710,0
20230801,131700,91005480,2710,2710,2710,2710,0
20230801,131600,91005480,2710,2710,2710,2710,0
20230801,131500,91005480,2710,2710,2710,2710,0
20230801,131400,91005480,2710,2710,2710,2710,1376
20230801,131300,87276520,2715,2715,2715,2715,0
20230801,131200,87276520,2715,2715,2715,2715,0
20230801,131100,87276520,2715,2715,2715,2715,0
20230801,131000,87276520,2715,2715,2715,2715,0
20230801,130900,87276520,2715,2715,2715,2715,0
20230801,130800,87276520,2715,2715,2715,2715,0
20230801,130700,87276520,2715,2715,2715,2715,0
20230801,130600,87276520,2715,2715,2715,2715,0
20230801,130500,87276520,2715,2715,2715,2715,0
20230801,130400,87276520,2715,2715,2715,2715,0
20230801,130300,87276520,2715,2715,2715,2715,1102
20230801,130200,84284590,2715,2715,2715,2715,0
20230801,130100,84284590,2715,2715,2715,2715,0
20230801,130000,84284590,2715,2715,2715,2715,0
20230801,125900,84284590,2715,2715,2715,2715,0
20230801,125800,84284590,2715,2710,2715,2710,1378
20230801,125700,80549780,2715,2735,2735,2715,2305
20230801,125600,74286135,2730,2730,2730,2730,0
20230801,125500,74286135,2730,2735,2735,2730,1020
20230801,125400,71496535,2735,2735,2735,2735,0
20230801,125300,71496535,2735,2735,2735,2735,0
20230801,125200,71496535,2735,2735,2735,2735,0
20230801,125100,71496535,2735,2735,2735,2735,0
20230801,125000,71496535,2735,2735,2735,2735,0
20230801,124900,71496535,2735,2735,2735,2735,0
20230801,124800,71496535,2735,2735,2735,2735,0
20230801,124700,71496535,2735,2735,2735,2735,0
20230801,124600,71496535,2735,2730,2735,2730,350
20230801,124500,70541030,2740,2740,2740,2740,0
20230801,124400,70541030,2740,2740,2740,2740,0
20230801,124300,70541030,2740,2740,2740,2740,0
20230801,124200,70541030,2740,2740,2740,2740,0
20230801,124100,70541030,2740,2740,2740,2740,0
20230801,124000,70541030,2740,2730,2740,2730,501
20230801,123900,69173290,2740,2735,2740,2735,970
20230801,123800,66520325,2735,2735,2735,2735,10
20230801,123700,66492975,2735,2725,2735,2725,3156
20230801,123600,57886785,2725,2725,2725,2725,0
20230801,123500,57886785,2725,2725,2725,2725,0
20230801,123400,57886785,2725,2725,2725,2725,2
20230801,123300,57881335,2725,2725,2725,2725,0
20230801,123200,57881335,2725,2725,2725,2725,10
20230801,123100,57854085,2725,2725,2725,2725,0
20230801,123000,57854085,2725,2720,2725,2720,122
20230801,122900,57522235,2725,2725,2725,2725,0
20230801,122800,57522235,2725,2725,2725,2725,0
20230801,122700,57522235,2725,2725,2725,2725,0
20230801,122600,57522235,2725,2725,2725,2725,0
20230801,122500,57522235,2725,2725,2725,2725,0
20230801,122400,57522235,2725,2725,2725,2725,0
20230801,122300,57522235,2725,2725,2725,2725,0
20230801,122200,57522235,2725,2725,2725,2725,0
20230801,122100,57522235,2725,2725,2725,2725,0
20230801,122000,57522235,2725,2725,2725,2725,0
20230801,121900,57522235,2725,2725,2725,2725,2
20230801,121800,57516785,2720,2720,2720,2720,0
20230801,121700,57516785,2720,2720,2720,2720,120
20230801,121600,57190385,2725,2725,2725,2725,0
20230801,121500,57190385,2725,2725,2725,2725,2
20230801,121400,57184935,2720,2720,2720,2720,880
20230801,121300,54791335,2720,2720,2720,2720,0
20230801,121200,54791335,2720,2720,2720,2720,0
20230801,121100,54791335,2720,2720,2720,2720,0
20230801,121000,54791335,2720,2720,2720,2720,0
20230801,120900,54791335,2720,2720,2720,2720,0
20230801,120800,54791335,2720,2720,2720,2720,0
20230801,120700,54791335,2720,2720,2720,2720,0
20230801,120600,54791335,2720,2720,2720,2720,0
20230801,120500,54791335,2720,2720,2720,2720,0
20230801,120400,54791335,2720,2720,2720,2720,0
20230801,120300,54791335,2720,2720,2720,2720,0
20230801,120200,54791335,2720,2720,2720,2720,0
20230801,120100,54791335,2720,2720,2720,2720,2
20230801,120000,54785895,2720,2720,2720,2720,0
20230801,115900,54785895,2720,2720,2720,2720,0
20230801,115800,54785895,2720,2720,2720,2720,2
20230801,115700,54780455,2720,2720,2720,2720,0
20230801,115600,54780455,2720,2720,2720,2720,0
20230801,115500,54780455,2720,2720,2720,2720,249
20230801,115400,54103175,2720,2720,2720,2720,0
20230801,115300,54103175,2720,2720,2720,2720,0
20230801,115200,54103175,2720,2720,2720,2720,0
20230801,115100,54103175,2720,2720,2720,2720,0
20230801,115000,54103175,2720,2720,2720,2720,0
20230801,114900,54103175,2720,2720,2720,2720,2
20230801,114800,54097735,2720,2720,2720,2720,4
20230801,114700,54086855,2715,2715,2715,2715,0
20230801,114600,54086855,2715,2715,2715,2715,0
20230801,114500,54086855,2715,2715,2715,2715,0
20230801,114400,54086855,2715,2715,2715,2715,0
20230801,114300,54086855,2715,2715,2715,2715,111
20230801,114200,53785490,2715,2715,2715,2715,0
20230801,114100,53785490,2715,2715,2715,2715,0
20230801,114000,53785490,2715,2715,2715,2715,0
20230801,113900,53785490,2715,2715,2715,2715,0
20230801,113800,53785490,2715,2715,2715,2715,2
20230801,113700,53780060,2715,2715,2715,2715,0
20230801,113600,53780060,2715,2715,2715,2715,0
20230801,113500,53780060,2715,2715,2715,2715,0
20230801,113400,53780060,2715,2715,2715,2715,0
20230801,113300,53780060,2715,2715,2715,2715,0
20230801,113200,53780060,2715,2715,2715,2715,0
20230801,113100,53780060,2715,2715,2715,2715,2
20230801,113000,53774630,2715,2715,2715,2715,2
20230801,112900,53769200,2715,2715,2715,2715,38
20230801,112800,53666030,2720,2720,2720,2720,0
20230801,112700,53666030,2720,2720,2720,2720,0
20230801,112600,53666030,2720,2720,2720,2720,0
20230801,112500,53666030,2720,2720,2720,2720,0
20230801,112400,53666030,2720,2720,2720,2720,0
20230801,112300,53666030,2720,2720,2720,2720,0
20230801,112200,53666030,2720,2720,2720,2720,0
20230801,112100,53666030,2720,2720,2720,2720,0
20230801,112000,53666030,2720,2720,2720,2720,0
20230801,111900,53666030,2720,2720,2720,2720,0
20230801,111800,53666030,2720,2720,2720,2720,0
20230801,111700,53666030,2720,2720,2720,2720,0
20230801,111600,53666030,2720,2720,2720,2720,0
20230801,111500,53666030,2720,2720,2720,2720,100
20230801,111400,53394030,2720,2720,2720,2720,0
20230801,111300,53394030,2720,2720,2720,2720,0
20230801,111200,53394030,2720,2720,2720,2720,10
20230801,111100,53366830,2720,2715,2720,2715,18
20230801,111000,53317945,2715,2715,2715,2715,2
20230801,110900,53312515,2715,2715,2715,2715,0
20230801,110800,53312515,2715,2715,2715,2715,0
20230801,110700,53312515,2715,2715,2715,2715,0
20230801,110600,53312515,2715,2715,2715,2715,0
20230801,110500,53312515,2715,2715,2715,2715,0
20230801,110400,53312515,2715,2715,2715,2710,462
20230801,110300,52060485,2710,2710,2710,2710,1
20230801,110200,52057775,2715,2715,2715,2715,2
20230801,110100,52052345,2715,2715,2715,2710,2589
20230801,110000,45023780,2715,2715,2715,2715,0
20230801,105900,45023780,2715,2715,2715,2715,0
20230801,105800,45023780,2715,2715,2715,2715,0
20230801,105700,45023780,2715,2715,2715,2715,2
20230801,105600,45018350,2710,2710,2715,2710,4178
20230801,105500,33695950,2710,2710,2710,2710,2
20230801,105400,33690530,2710,2705,2710,2705,194
20230801,105300,33165755,2710,2710,2710,2710,0
20230801,105200,33165755,2710,2710,2710,2710,2
20230801,105100,33160335,2710,2710,2710,2710,0
20230801,105000,33160335,2710,2710,2710,2710,0
20230801,104900,33160335,2710,2710,2710,2710,0
20230801,104800,33160335,2710,2710,2710,2710,0
20230801,104700,33160335,2710,2710,2710,2710,0
20230801,104600,33160335,2710,2710,2710,2710,0
20230801,104500,33160335,2710,2710,2710,2710,0
20230801,104400,33160335,2710,2710,2710,2710,0
20230801,104300,33160335,2710,2710,2710,2710,0
20230801,104200,33160335,2710,2710,2710,2710,0
20230801,104100,33160335,2710,2710,2710,2710,0
20230801,104000,33160335,2710,2710,2710,2710,0
20230801,103900,33160335,2710,2710,2710,2710,0
20230801,103800,33160335,2710,2710,2710,2710,2
20230801,103700,33154915,2710,2710,2710,2710,0
20230801,103600,33154915,2710,2710,2710,2710,0
20230801,103500,33154915,2710,2710,2710,2710,1
20230801,103400,33152205,2710,2710,2710,2710,0
20230801,103300,33152205,2710,2710,2710,2710,0
20230801,103200,33152205,2710,2710,2710,2710,0
20230801,103100,33152205,2710,2710,2710,2710,0
20230801,103000,33152205,2710,2710,2710,2710,0
20230801,102900,33152205,2710,2710,2710,2710,0
20230801,102800,33152205,2710,2710,2710,2710,0
20230801,102700,33152205,2710,2710,2710,2710,0
20230801,102600,33152205,2710,2710,2710,2710,0
20230801,102500,33152205,2710,2710,2710,2710,0
20230801,102400,33152205,2710,2710,2710,2710,0
20230801,102300,33152205,2710,2710,2710,2710,0
20230801,102200,33152205,2710,2710,2710,2710,0
20230801,102100,33152205,2710,2710,2710,2710,0
20230801,102000,33152205,2710,2710,2710,2710,0
20230801,101900,33152205,2710,2710,2710,2710,0
20230801,101800,33152205,2710,2690,2710,2690,2268
20230801,101700,27051265,2690,2700,2700,2690,1733
20230801,101600,22388285,2710,2710,2710,2710,0
20230801,101500,22388285,2710,2710,2710,2710,0
20230801,101400,22388285,2710,2710,2710,2710,0
20230801,101300,22388285,2710,2710,2710,2710,1
20230801,101200,22385575,2710,2710,2710,2710,0
20230801,101100,22385575,2710,2710,2710,2710,0
20230801,101000,22385575,2710,2710,2710,2710,0
20230801,100900,22385575,2710,2710,2710,2710,0
20230801,100800,22385575,2710,2710,2710,2710,0
20230801,100700,22385575,2710,2710,2710,2710,0
20230801,100600,22385575,2710,2710,2710,2710,1
20230801,100500,22382865,2705,2705,2705,2705,10
20230801,100400,22355815,2710,2710,2710,2710,40
20230801,100300,22247415,2710,2710,2710,2710,0
20230801,100200,22247415,2710,2710,2710,2710,0
20230801,100100,22247415,2710,2710,2710,2710,1
20230801,100000,22244705,2690,2690,2690,2690,500
20230801,095900,20899705,2715,2715,2715,2715,0
20230801,095800,20899705,2715,2715,2715,2715,0
20230801,095700,20899705,2715,2715,2715,2715,0
20230801,095600,20899705,2715,2715,2715,2715,0
20230801,095500,20899705,2715,2715,2715,2715,0
20230801,095400,20899705,2715,2715,2715,2715,0
20230801,095300,20899705,2715,2715,2715,2715,0
20230801,095200,20899705,2715,2715,2715,2715,0
20230801,095100,20899705,2715,2715,2715,2715,2
20230801,095000,20894275,2695,2695,2695,2695,191
20230801,094900,20379530,2700,2700,2700,2700,2
20230801,094800,20374130,2695,2695,2695,2695,43
20230801,094700,20258245,2695,2695,2715,2695,311
20230801,094600,19420080,2715,2715,2715,2715,0
20230801,094500,19420080,2715,2710,2715,2710,4001
20230801,094400,8563870,2710,2710,2710,2710,0
20230801,094300,8563870,2710,2710,2710,2710,0
20230801,094200,8563870,2710,2710,2710,2710,3
20230801,094100,8555740,2710,2710,2710,2710,0
20230801,094000,8555740,2710,2710,2710,2710,0
20230801,093900,8555740,2710,2710,2710,2710,0
20230801,093800,8555740,2710,2710,2710,2710,12
20230801,093700,8523220,2710,2710,2710,2710,0
20230801,093600,8523220,2710,2710,2710,2710,0
20230801,093500,8523220,2710,2710,2710,2710,6
20230801,093400,8506960,2705,2705,2705,2705,1000
20230801,093300,5801960,2705,2705,2705,2705,0
20230801,093200,5801960,2705,2700,2705,2700,4
20230801,093100,5791155,2705,2700,2705,2700,12
20230801,093000,5758725,2705,2700,2705,2700,4
20230801,092900,5747920,2705,2705,2705,2705,0
20230801,092800,5747920,2705,2705,2705,2705,0
20230801,092700,5747920,2705,2705,2705,2705,0
20230801,092600,5747920,2705,2705,2705,2705,1
20230801,092500,5745215,2700,2705,2705,2700,20
20230801,092400,5691165,2705,2705,2705,2705,0
20230801,092300,5691165,2705,2705,2705,2705,0
20230801,092200,5691165,2705,2705,2705,2705,280
20230801,092100,4933765,2705,2705,2705,2705,0
20230801,092000,4933765,2705,2705,2705,2705,0
20230801,091900,4933765,2705,2705,2705,2705,0
20230801,091800,4933765,2705,2705,2705,2705,0
20230801,091700,4933765,2705,2705,2705,2705,0
20230801,091600,4933765,2705,2705,2705,2705,0
20230801,091500,4933765,2705,2705,2705,2705,0
20230801,091400,4933765,2705,2705,2705,2705,1
20230801,091300,4931060,2695,2695,2695,2695,0
20230801,091200,4931060,2695,2695,2695,2695,0
20230801,091100,4931060,2695,2695,2695,2695,0
20230801,091000,4931060,2695,2700,2700,2695,1060
20230801,090900,2071160,2715,2715,2715,2715,0
20230801,090800,2071160,2715,2715,2715,2715,0
20230801,090700,2071160,2715,2715,2715,2715,0
20230801,090600,2071160,2715,2715,2715,2715,1
20230801,090500,2068445,2700,2700,2700,2700,0
20230801,090400,2068445,2700,2700,2700,2700,0
20230801,090300,2068445,2700,2700,2700,2700,0
20230801,090200,2068445,2700,2700,2700,2700,0
20230801,090100,2068445,2700,2700,2700,2700,0
20230801,090000,2068445,2700,2705,2710,2700,764