KissMeData/095910/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194900,119028965,2160,2160,2160,2160,1078
20230801,194800,119028965,2160,2160,2160,2160,0
20230801,194700,119028965,2160,2160,2160,2160,0
20230801,194600,119028965,2160,2160,2160,2160,0
20230801,194500,119028965,2160,2160,2160,2160,0
20230801,194400,119028965,2160,2160,2160,2160,0
20230801,194300,119028965,2160,2160,2160,2160,0
20230801,194200,119028965,2160,2160,2160,2160,0
20230801,194100,119028965,2160,2160,2160,2160,0
20230801,194000,119028965,2160,2160,2160,2160,0
20230801,193900,119028965,2160,2160,2160,2160,0
20230801,193800,119028965,2160,2160,2160,2160,0
20230801,193700,119028965,2160,2160,2160,2160,0
20230801,193600,119028965,2160,2160,2160,2160,0
20230801,193500,119028965,2160,2160,2160,2160,0
20230801,193400,119028965,2160,2160,2160,2160,0
20230801,193300,119028965,2160,2160,2160,2160,0
20230801,193200,119028965,2160,2160,2160,2160,0
20230801,193100,119028965,2160,2160,2160,2160,0
20230801,193000,119028965,2160,2160,2160,2160,0
20230801,192900,119028965,2160,2160,2160,2160,0
20230801,192800,119028965,2160,2160,2160,2160,0
20230801,192700,119028965,2160,2160,2160,2160,0
20230801,192600,119028965,2160,2160,2160,2160,0
20230801,192500,119028965,2160,2160,2160,2160,0
20230801,192400,119028965,2160,2160,2160,2160,0
20230801,192300,119028965,2160,2160,2160,2160,0
20230801,192200,119028965,2160,2160,2160,2160,0
20230801,192100,119028965,2160,2160,2160,2160,0
20230801,192000,119028965,2160,2160,2160,2160,0
20230801,191900,119028965,2160,2160,2160,2160,1078
20230801,191800,119028965,2160,2160,2160,2160,0
20230801,191700,119028965,2160,2160,2160,2160,0
20230801,191600,119028965,2160,2160,2160,2160,0
20230801,191500,119028965,2160,2160,2160,2160,0
20230801,191400,119028965,2160,2160,2160,2160,0
20230801,191300,119028965,2160,2160,2160,2160,0
20230801,191200,119028965,2160,2160,2160,2160,0
20230801,191100,119028965,2160,2160,2160,2160,0
20230801,191000,119028965,2160,2160,2160,2160,0
20230801,190900,119028965,2160,2160,2160,2160,0
20230801,190800,119028965,2160,2160,2160,2160,0
20230801,190700,119028965,2160,2160,2160,2160,0
20230801,190600,119028965,2160,2160,2160,2160,0
20230801,190500,119028965,2160,2160,2160,2160,0
20230801,190400,119028965,2160,2160,2160,2160,0
20230801,190300,119028965,2160,2160,2160,2160,0
20230801,190200,119028965,2160,2160,2160,2160,0
20230801,190100,119028965,2160,2160,2160,2160,0
20230801,190000,119028965,2160,2160,2160,2160,0
20230801,185900,119028965,2160,2160,2160,2160,0
20230801,185800,119028965,2160,2160,2160,2160,0
20230801,185700,119028965,2160,2160,2160,2160,0
20230801,185600,119028965,2160,2160,2160,2160,0
20230801,185500,119028965,2160,2160,2160,2160,0
20230801,185400,119028965,2160,2160,2160,2160,0
20230801,185300,119028965,2160,2160,2160,2160,0
20230801,185200,119028965,2160,2160,2160,2160,0
20230801,185100,119028965,2160,2160,2160,2160,0
20230801,185000,119028965,2160,2160,2160,2160,0
20230801,184900,119028965,2160,2160,2160,2160,1078
20230801,184800,119028965,2160,2160,2160,2160,0
20230801,184700,119028965,2160,2160,2160,2160,0
20230801,184600,119028965,2160,2160,2160,2160,0
20230801,184500,119028965,2160,2160,2160,2160,0
20230801,184400,119028965,2160,2160,2160,2160,0
20230801,184300,119028965,2160,2160,2160,2160,0
20230801,184200,119028965,2160,2160,2160,2160,0
20230801,184100,119028965,2160,2160,2160,2160,0
20230801,184000,119028965,2160,2160,2160,2160,0
20230801,183900,119028965,2160,2160,2160,2160,0
20230801,183800,119028965,2160,2160,2160,2160,0
20230801,183700,119028965,2160,2160,2160,2160,0
20230801,183600,119028965,2160,2160,2160,2160,0
20230801,183500,119028965,2160,2160,2160,2160,0
20230801,183400,119028965,2160,2160,2160,2160,0
20230801,183300,119028965,2160,2160,2160,2160,0
20230801,183200,119028965,2160,2160,2160,2160,0
20230801,183100,119028965,2160,2160,2160,2160,0
20230801,183000,119028965,2160,2160,2160,2160,0
20230801,182900,119028965,2160,2160,2160,2160,0
20230801,182800,119028965,2160,2160,2160,2160,0
20230801,182700,119028965,2160,2160,2160,2160,0
20230801,182600,119028965,2160,2160,2160,2160,0
20230801,182500,119028965,2160,2160,2160,2160,0
20230801,182400,119028965,2160,2160,2160,2160,0
20230801,182300,119028965,2160,2160,2160,2160,0
20230801,182200,119028965,2160,2160,2160,2160,0
20230801,182100,119028965,2160,2160,2160,2160,0
20230801,182000,119028965,2160,2160,2160,2160,0
20230801,181900,119028965,2160,2160,2160,2160,1078
20230801,181800,119028965,2160,2160,2160,2160,0
20230801,181700,119028965,2160,2160,2160,2160,0
20230801,181600,119028965,2160,2160,2160,2160,0
20230801,181500,119028965,2160,2160,2160,2160,0
20230801,181400,119028965,2160,2160,2160,2160,0
20230801,181300,119028965,2160,2160,2160,2160,0
20230801,181200,119028965,2160,2160,2160,2160,0
20230801,181100,119028965,2160,2160,2160,2160,0
20230801,181000,119028965,2160,2160,2160,2160,0
20230801,180900,119028965,2160,2160,2160,2160,0
20230801,180800,119028965,2160,2160,2160,2160,0
20230801,180700,119028965,2160,2160,2160,2160,0
20230801,180600,119028965,2160,2160,2160,2160,0
20230801,180500,119028965,2160,2160,2160,2160,0
20230801,180400,119028965,2160,2160,2160,2160,0
20230801,180300,119028965,2160,2160,2160,2160,0
20230801,180200,119028965,2160,2160,2160,2160,0
20230801,180100,119028965,2160,2160,2160,2160,0
20230801,180000,119028965,2160,2160,2160,2160,0
20230801,175900,119028965,2160,2160,2160,2160,0
20230801,175800,119028965,2160,2160,2160,2160,0
20230801,175700,119028965,2160,2160,2160,2160,0
20230801,175600,119028965,2160,2160,2160,2160,0
20230801,175500,119028965,2160,2160,2160,2160,0
20230801,175400,119028965,2160,2160,2160,2160,0
20230801,175300,119028965,2160,2160,2160,2160,0
20230801,175200,119028965,2160,2160,2160,2160,0
20230801,175100,119028965,2160,2160,2160,2160,0
20230801,175000,119028965,2160,2160,2160,2160,0
20230801,174900,119028965,2160,2160,2160,2160,1078
20230801,174800,119028965,2160,2160,2160,2160,0
20230801,174700,119028965,2160,2160,2160,2160,0
20230801,174600,119028965,2160,2160,2160,2160,0
20230801,174500,119028965,2160,2160,2160,2160,0
20230801,174400,119028965,2160,2160,2160,2160,0
20230801,174300,119028965,2160,2160,2160,2160,0
20230801,174200,119028965,2160,2160,2160,2160,0
20230801,174100,119028965,2160,2160,2160,2160,0
20230801,174000,119028965,2160,2160,2160,2160,0
20230801,173900,119028965,2160,2160,2160,2160,0
20230801,173800,119028965,2160,2160,2160,2160,0
20230801,173700,119028965,2160,2160,2160,2160,0
20230801,173600,119028965,2160,2160,2160,2160,0
20230801,173500,119028965,2160,2160,2160,2160,0
20230801,173400,119028965,2160,2160,2160,2160,0
20230801,173300,119028965,2160,2160,2160,2160,0
20230801,173200,119028965,2160,2160,2160,2160,0
20230801,173100,119028965,2160,2160,2160,2160,0
20230801,173000,119028965,2160,2160,2160,2160,0
20230801,172900,119028965,2160,2160,2160,2160,0
20230801,172800,119028965,2160,2160,2160,2160,0
20230801,172700,119028965,2160,2160,2160,2160,0
20230801,172600,119028965,2160,2160,2160,2160,0
20230801,172500,119028965,2160,2160,2160,2160,0
20230801,172400,119028965,2160,2160,2160,2160,0
20230801,172300,119028965,2160,2160,2160,2160,0
20230801,172200,119028965,2160,2160,2160,2160,0
20230801,172100,119028965,2160,2160,2160,2160,0
20230801,172000,119028965,2160,2160,2160,2160,0
20230801,171900,119028965,2160,2160,2160,2160,1078
20230801,171800,119028965,2160,2160,2160,2160,0
20230801,171700,119028965,2160,2160,2160,2160,0
20230801,171600,119028965,2160,2160,2160,2160,0
20230801,171500,119028965,2160,2160,2160,2160,0
20230801,171400,119028965,2160,2160,2160,2160,0
20230801,171300,119028965,2160,2160,2160,2160,0
20230801,171200,119028965,2160,2160,2160,2160,0
20230801,171100,119028965,2160,2160,2160,2160,0
20230801,171000,119028965,2160,2160,2160,2160,0
20230801,170900,119028965,2160,2160,2160,2160,0
20230801,170800,119028965,2160,2160,2160,2160,0
20230801,170700,119028965,2160,2160,2160,2160,0
20230801,170600,119028965,2160,2160,2160,2160,0
20230801,170500,119028965,2160,2160,2160,2160,0
20230801,170400,119028965,2160,2160,2160,2160,0
20230801,170300,119028965,2160,2160,2160,2160,0
20230801,170200,119028965,2160,2160,2160,2160,0
20230801,170100,119028965,2160,2160,2160,2160,0
20230801,170000,119028965,2160,2160,2160,2160,0
20230801,165900,119028965,2160,2160,2160,2160,0
20230801,165800,119028965,2160,2160,2160,2160,0
20230801,165700,119028965,2160,2160,2160,2160,0
20230801,165600,119028965,2160,2160,2160,2160,0
20230801,165500,119028965,2160,2160,2160,2160,0
20230801,165400,119028965,2160,2160,2160,2160,0
20230801,165300,119028965,2160,2160,2160,2160,0
20230801,165200,119028965,2160,2160,2160,2160,0
20230801,165100,119028965,2160,2160,2160,2160,0
20230801,165000,119028965,2160,2160,2160,2160,0
20230801,164900,119028965,2160,2160,2160,2160,1078
20230801,164800,119028965,2160,2160,2160,2160,0
20230801,164700,119028965,2160,2160,2160,2160,0
20230801,164600,119028965,2160,2160,2160,2160,0
20230801,164500,119028965,2160,2160,2160,2160,0
20230801,164400,119028965,2160,2160,2160,2160,0
20230801,164300,119028965,2160,2160,2160,2160,0
20230801,164200,119028965,2160,2160,2160,2160,0
20230801,164100,119028965,2160,2160,2160,2160,0
20230801,164000,119028965,2160,2160,2160,2160,0
20230801,163900,119028965,2160,2160,2160,2160,0
20230801,163800,119028965,2160,2160,2160,2160,0
20230801,163700,119028965,2160,2160,2160,2160,0
20230801,163600,119028965,2160,2160,2160,2160,0
20230801,163500,119028965,2160,2160,2160,2160,0
20230801,163400,119028965,2160,2160,2160,2160,0
20230801,163300,119028965,2160,2160,2160,2160,0
20230801,163200,119028965,2160,2160,2160,2160,0
20230801,163100,119028965,2160,2160,2160,2160,0
20230801,163000,119028965,2160,2160,2160,2160,0
20230801,162900,119028965,2160,2160,2160,2160,0
20230801,162800,119028965,2160,2160,2160,2160,0
20230801,162700,119028965,2160,2160,2160,2160,0
20230801,162600,119028965,2160,2160,2160,2160,0
20230801,162500,119028965,2160,2160,2160,2160,0
20230801,162400,119028965,2160,2160,2160,2160,0
20230801,162300,119028965,2160,2160,2160,2160,0
20230801,162200,119028965,2160,2160,2160,2160,0
20230801,162100,119028965,2160,2160,2160,2160,0
20230801,162000,119028965,2160,2160,2160,2160,0
20230801,161900,119028965,2160,2160,2160,2160,1078
20230801,161800,119028965,2160,2160,2160,2160,0
20230801,161700,119028965,2160,2160,2160,2160,0
20230801,161600,119028965,2160,2160,2160,2160,0
20230801,161500,119028965,2160,2160,2160,2160,0
20230801,161400,119028965,2160,2160,2160,2160,0
20230801,161300,119028965,2160,2160,2160,2160,0
20230801,161200,119028965,2160,2160,2160,2160,0
20230801,161100,119028965,2160,2160,2160,2160,0
20230801,161000,119028965,2160,2160,2160,2160,0
20230801,160900,119028965,2160,2160,2160,2160,0
20230801,160800,119028965,2160,2160,2160,2160,0
20230801,160700,119028965,2160,2160,2160,2160,0
20230801,160600,119028965,2160,2160,2160,2160,0
20230801,160500,119028965,2160,2160,2160,2160,0
20230801,160400,119028965,2160,2160,2160,2160,0
20230801,160300,119028965,2160,2160,2160,2160,0
20230801,160200,119028965,2160,2160,2160,2160,0
20230801,160100,119028965,2160,2160,2160,2160,0
20230801,160000,119028965,2160,2160,2160,2160,0
20230801,155900,119028965,2160,2160,2160,2160,0
20230801,155800,119028965,2160,2160,2160,2160,0
20230801,155700,119028965,2160,2160,2160,2160,0
20230801,155600,119028965,2160,2160,2160,2160,0
20230801,155500,119028965,2160,2160,2160,2160,0
20230801,155400,119028965,2160,2160,2160,2160,0
20230801,155300,119028965,2160,2160,2160,2160,0
20230801,155200,119028965,2160,2160,2160,2160,0
20230801,155100,119028965,2160,2160,2160,2160,0
20230801,155000,119028965,2160,2160,2160,2160,0
20230801,154900,119028965,2160,2160,2160,2160,1078
20230801,154800,119028965,2160,2160,2160,2160,0
20230801,154700,119028965,2160,2160,2160,2160,0
20230801,154600,119028965,2160,2160,2160,2160,0
20230801,154500,119028965,2160,2160,2160,2160,0
20230801,154400,119028965,2160,2160,2160,2160,0
20230801,154300,119028965,2160,2160,2160,2160,0
20230801,154200,119028965,2160,2160,2160,2160,0
20230801,154100,119028965,2160,2160,2160,2160,0
20230801,154000,119028965,2160,2160,2160,2160,0
20230801,153900,119028965,2160,2160,2160,2160,0
20230801,153800,119028965,2160,2160,2160,2160,0
20230801,153700,119028965,2160,2160,2160,2160,0
20230801,153600,119028965,2160,2160,2160,2160,0
20230801,153500,119028965,2160,2160,2160,2160,0
20230801,153400,119028965,2160,2160,2160,2160,0
20230801,153300,119028965,2160,2160,2160,2160,0
20230801,153200,119028965,2160,2160,2160,2160,0
20230801,153100,119028965,2160,2160,2160,2160,0
20230801,153000,119028965,2160,2160,2160,2160,1078
20230801,152900,116700485,2165,2165,2165,2165,0
20230801,152800,116700485,2165,2165,2165,2165,0
20230801,152700,116700485,2165,2165,2165,2165,0
20230801,152600,116700485,2165,2165,2165,2165,0
20230801,152500,116700485,2165,2165,2165,2165,0
20230801,152400,116700485,2165,2165,2165,2165,0
20230801,152300,116700485,2165,2165,2165,2165,0
20230801,152200,116700485,2165,2165,2165,2165,0
20230801,152100,116700485,2165,2165,2165,2165,0
20230801,152000,116700485,2165,2165,2165,2165,0
20230801,151900,116700485,2165,2170,2170,2165,181
20230801,151800,116308570,2170,2170,2170,2165,371
20230801,151700,115505005,2170,2170,2170,2170,0
20230801,151600,115505005,2170,2170,2170,2170,72
20230801,151500,115348765,2170,2170,2170,2170,30
20230801,151400,115283665,2170,2170,2170,2170,36
20230801,151300,115205545,2170,2170,2170,2165,9
20230801,151200,115186040,2165,2170,2170,2165,587
20230801,151100,113915155,2170,2170,2170,2170,52
20230801,151000,113802315,2170,2165,2170,2165,57
20230801,150900,113678900,2170,2170,2170,2170,31
20230801,150800,113611630,2170,2165,2170,2165,15
20230801,150700,113579145,2170,2170,2170,2170,0
20230801,150600,113579145,2170,2170,2170,2170,0
20230801,150500,113579145,2170,2165,2170,2165,6
20230801,150400,113566150,2170,2165,2170,2165,7
20230801,150300,113550985,2170,2165,2170,2165,149
20230801,150200,113228395,2170,2170,2170,2170,0
20230801,150100,113228395,2170,2170,2170,2170,0
20230801,150000,113228395,2170,2170,2170,2170,0
20230801,145900,113228395,2170,2170,2170,2160,30
20230801,145800,113163375,2170,2170,2170,2170,0
20230801,145700,113163375,2170,2160,2170,2160,69
20230801,145600,113014325,2170,2170,2170,2165,60
20230801,145500,112884390,2170,2170,2170,2170,0
20230801,145400,112884390,2170,2170,2170,2170,176
20230801,145300,112502470,2170,2170,2170,2170,90
20230801,145200,112307170,2170,2170,2170,2170,9
20230801,145100,112287640,2170,2165,2170,2165,251
20230801,145000,111743000,2165,2165,2170,2165,75
20230801,144900,111580280,2165,2170,2170,2160,20
20230801,144800,111536945,2170,2160,2170,2160,298
20230801,144700,110893255,2160,2160,2160,2160,150
20230801,144600,110569255,2160,2160,2160,2160,1
20230801,144500,110567095,2160,2160,2160,2160,340
20230801,144400,109832695,2160,2160,2160,2160,50
20230801,144300,109724695,2160,2160,2160,2160,120
20230801,144200,109465495,2160,2160,2160,2160,0
20230801,144100,109465495,2160,2165,2170,2160,117
20230801,144000,109212750,2165,2165,2165,2165,60
20230801,143900,109082850,2165,2165,2165,2155,58
20230801,143800,108957550,2165,2165,2165,2165,98
20230801,143700,108745380,2165,2165,2165,2165,50
20230801,143600,108637130,2165,2165,2165,2165,12
20230801,143500,108611150,2170,2170,2170,2170,0
20230801,143400,108611150,2170,2170,2170,2170,0
20230801,143300,108611150,2170,2170,2170,2170,0
20230801,143200,108611150,2170,2170,2170,2170,0
20230801,143100,108611150,2170,2170,2170,2170,20
20230801,143000,108567750,2170,2170,2170,2170,0
20230801,142900,108567750,2170,2170,2170,2170,0
20230801,142800,108567750,2170,2170,2170,2170,0
20230801,142700,108567750,2170,2170,2170,2170,65
20230801,142600,108426700,2170,2170,2170,2170,1
20230801,142500,108424530,2165,2165,2165,2165,10
20230801,142400,108402880,2170,2165,2170,2165,11
20230801,142300,108379060,2170,2165,2170,2165,62
20230801,142200,108244580,2170,2170,2170,2170,0
20230801,142100,108244580,2170,2170,2170,2170,0
20230801,142000,108244580,2170,2170,2170,2170,0
20230801,141900,108244580,2170,2170,2170,2170,90
20230801,141800,108049280,2170,2170,2170,2170,0
20230801,141700,108049280,2170,2170,2170,2170,0
20230801,141600,108049280,2170,2170,2170,2170,10
20230801,141500,108027580,2170,2170,2170,2170,0
20230801,141400,108027580,2170,2160,2170,2160,5
20230801,141300,108016760,2170,2165,2170,2165,4
20230801,141200,108008095,2165,2165,2165,2165,0
20230801,141100,108008095,2165,2165,2165,2165,0
20230801,141000,108008095,2165,2165,2165,2160,6
20230801,140900,107995120,2160,2160,2160,2160,0
20230801,140800,107995120,2160,2160,2160,2160,1099
20230801,140700,105621280,2160,2160,2160,2160,0
20230801,140600,105621280,2160,2160,2160,2160,0
20230801,140500,105621280,2160,2160,2160,2160,0
20230801,140400,105621280,2160,2165,2165,2160,22
20230801,140300,105573655,2165,2165,2165,2165,0
20230801,140200,105573655,2165,2165,2165,2165,0
20230801,140100,105573655,2165,2165,2165,2165,0
20230801,140000,105573655,2165,2165,2165,2165,0
20230801,135900,105573655,2165,2165,2165,2165,0
20230801,135800,105573655,2165,2160,2165,2160,12
20230801,135700,105547705,2160,2160,2160,2160,0
20230801,135600,105547705,2160,2160,2160,2160,0
20230801,135500,105547705,2160,2160,2160,2160,92
20230801,135400,105348985,2160,2160,2160,2160,1
20230801,135300,105346825,2160,2160,2160,2160,0
20230801,135200,105346825,2160,2160,2160,2160,0
20230801,135100,105346825,2160,2160,2160,2160,2
20230801,135000,105342505,2160,2150,2160,2150,110
20230801,134900,105105995,2160,2160,2160,2160,0
20230801,134800,105105995,2160,2160,2160,2160,0
20230801,134700,105105995,2160,2160,2160,2160,0
20230801,134600,105105995,2160,2150,2160,2150,109
20230801,134500,104871130,2150,2155,2155,2140,1573
20230801,134400,101501230,2160,2160,2160,2160,4
20230801,134300,101492590,2160,2160,2160,2160,25
20230801,134200,101438590,2160,2155,2160,2155,11
20230801,134100,101414870,2160,2155,2160,2150,191
20230801,134000,101003450,2150,2150,2155,2145,16
20230801,133900,100969095,2140,2145,2145,2140,800
20230801,133800,99256455,2155,2155,2155,2140,1567
20230801,133700,95899495,2155,2155,2155,2155,30
20230801,133600,95834845,2155,2155,2155,2155,20
20230801,133500,95791745,2155,2155,2155,2155,247
20230801,133400,95259460,2160,2160,2160,2160,0
20230801,133300,95259460,2160,2160,2160,2160,0
20230801,133200,95259460,2160,2160,2160,2160,0
20230801,133100,95259460,2160,2160,2160,2160,0
20230801,133000,95259460,2160,2160,2160,2160,1
20230801,132900,95257300,2160,2160,2160,2160,0
20230801,132800,95257300,2160,2160,2160,2160,0
20230801,132700,95257300,2160,2150,2160,2145,1202
20230801,132600,92678550,2150,2150,2150,2150,387
20230801,132500,91846500,2150,2150,2150,2145,346
20230801,132400,91102650,2155,2155,2155,2155,4
20230801,132300,91094030,2160,2160,2160,2160,428
20230801,132200,90169550,2160,2170,2170,2160,211
20230801,132100,89711965,2175,2170,2175,2170,168
20230801,132000,89346840,2170,2175,2175,2170,230
20230801,131900,88847485,2180,2180,2180,2170,267
20230801,131800,88267565,2180,2170,2180,2170,15
20230801,131700,88234885,2180,2175,2180,2175,13
20230801,131600,88206605,2175,2170,2175,2155,2051
20230801,131500,83770365,2180,2180,2180,2180,0
20230801,131400,83770365,2180,2180,2180,2180,849
20230801,131300,81919545,2180,2180,2180,2180,0
20230801,131200,81919545,2180,2180,2180,2180,30
20230801,131100,81854145,2180,2175,2180,2175,8
20230801,131000,81836735,2175,2175,2175,2175,26
20230801,130900,81780185,2180,2180,2180,2180,0
20230801,130800,81780185,2180,2180,2180,2180,1
20230801,130700,81778005,2180,2175,2180,2175,25
20230801,130600,81723625,2175,2175,2175,2175,0
20230801,130500,81723625,2175,2175,2175,2175,1
20230801,130400,81721450,2180,2180,2180,2180,0
20230801,130300,81721450,2180,2175,2180,2175,98
20230801,130200,81508295,2180,2180,2180,2180,0
20230801,130100,81508295,2180,2180,2180,2180,0
20230801,130000,81508295,2180,2180,2180,2180,1
20230801,125900,81506115,2180,2180,2180,2180,1
20230801,125800,81503935,2185,2185,2185,2185,0
20230801,125700,81503935,2185,2185,2185,2185,72
20230801,125600,81346615,2185,2185,2185,2185,0
20230801,125500,81346615,2185,2185,2185,2185,0
20230801,125400,81346615,2185,2185,2185,2185,0
20230801,125300,81346615,2185,2185,2185,2185,0
20230801,125200,81346615,2185,2185,2185,2185,0
20230801,125100,81346615,2185,2180,2185,2180,3
20230801,125000,81340070,2185,2180,2185,2180,569
20230801,124900,80099645,2180,2180,2180,2180,0
20230801,124800,80099645,2180,2180,2180,2180,9
20230801,124700,80080025,2175,2175,2175,2175,0
20230801,124600,80080025,2175,2175,2175,2175,0
20230801,124500,80080025,2175,2175,2175,2175,24
20230801,124400,80027825,2175,2175,2175,2175,0
20230801,124300,80027825,2175,2175,2175,2175,0
20230801,124200,80027825,2175,2175,2175,2175,0
20230801,124100,80027825,2175,2175,2175,2175,0
20230801,124000,80027825,2175,2175,2175,2175,0
20230801,123900,80027825,2175,2175,2175,2175,0
20230801,123800,80027825,2175,2175,2175,2175,50
20230801,123700,79919075,2175,2180,2180,2175,151
20230801,123600,79590505,2180,2180,2180,2180,0
20230801,123500,79590505,2180,2180,2180,2180,0
20230801,123400,79590505,2180,2180,2180,2180,0
20230801,123300,79590505,2180,2180,2180,2180,0
20230801,123200,79590505,2180,2180,2180,2180,3
20230801,123100,79583965,2180,2180,2180,2180,45
20230801,123000,79485865,2180,2180,2180,2180,4
20230801,122900,79477145,2170,2170,2170,2170,0
20230801,122800,79477145,2170,2170,2170,2170,143
20230801,122700,79166835,2170,2170,2170,2170,4
20230801,122600,79158155,2180,2180,2180,2180,1
20230801,122500,79155975,2175,2175,2175,2175,167
20230801,122400,78792750,2175,2175,2175,2175,0
20230801,122300,78792750,2175,2175,2175,2175,2
20230801,122200,78788400,2175,2180,2180,2175,2
20230801,122100,78784045,2180,2170,2180,2155,3572
20230801,122000,71059510,2180,2175,2180,2165,3279
20230801,121900,63950350,2180,2175,2180,2175,10
20230801,121800,63928560,2180,2180,2180,2180,1
20230801,121700,63926380,2180,2180,2180,2180,0
20230801,121600,63926380,2180,2180,2180,2180,0
20230801,121500,63926380,2180,2180,2180,2180,0
20230801,121400,63926380,2180,2180,2180,2180,0
20230801,121300,63926380,2180,2180,2180,2180,0
20230801,121200,63926380,2180,2180,2180,2180,0
20230801,121100,63926380,2180,2180,2180,2180,463
20230801,121000,62917040,2180,2180,2180,2180,50
20230801,120900,62808040,2180,2180,2180,2180,0
20230801,120800,62808040,2180,2180,2180,2180,0
20230801,120700,62808040,2180,2180,2180,2180,0
20230801,120600,62808040,2180,2180,2180,2180,2
20230801,120500,62803680,2180,2180,2180,2180,2
20230801,120400,62799320,2175,2175,2175,2175,0
20230801,120300,62799320,2175,2175,2175,2175,11
20230801,120200,62775395,2175,2175,2175,2175,0
20230801,120100,62775395,2175,2175,2175,2175,0
20230801,120000,62775395,2175,2175,2175,2175,0
20230801,115900,62775395,2175,2175,2175,2175,0
20230801,115800,62775395,2175,2175,2175,2175,5
20230801,115700,62764520,2170,2170,2170,2170,745
20230801,115600,61147870,2170,2170,2170,2170,0
20230801,115500,61147870,2170,2175,2175,2170,16
20230801,115400,61113135,2180,2180,2180,2180,0
20230801,115300,61113135,2180,2180,2180,2180,0
20230801,115200,61113135,2180,2180,2180,2180,0
20230801,115100,61113135,2180,2180,2180,2180,0
20230801,115000,61113135,2180,2180,2180,2180,0
20230801,114900,61113135,2180,2180,2180,2180,0
20230801,114800,61113135,2180,2180,2180,2180,0
20230801,114700,61113135,2180,2180,2180,2180,252
20230801,114600,60563775,2180,2170,2180,2170,136
20230801,114500,60268595,2170,2175,2175,2170,203
20230801,114400,59828080,2175,2175,2175,2175,297
20230801,114300,59182105,2175,2175,2175,2175,0
20230801,114200,59182105,2175,2175,2175,2175,40
20230801,114100,59095105,2175,2175,2175,2175,0
20230801,114000,59095105,2175,2175,2175,2175,0
20230801,113900,59095105,2175,2175,2175,2175,0
20230801,113800,59095105,2175,2175,2175,2175,50
20230801,113700,58986355,2175,2175,2175,2175,70
20230801,113600,58834105,2175,2175,2175,2175,55
20230801,113500,58714480,2175,2175,2175,2175,0
20230801,113400,58714480,2175,2175,2175,2175,1
20230801,113300,58712305,2170,2170,2170,2170,5
20230801,113200,58701455,2175,2175,2175,2175,0
20230801,113100,58701455,2175,2175,2175,2175,1
20230801,113000,58699280,2175,2175,2175,2175,1
20230801,112900,58697105,2175,2175,2175,2175,3
20230801,112800,58690580,2175,2175,2175,2175,0
20230801,112700,58690580,2175,2175,2175,2175,0
20230801,112600,58690580,2175,2175,2175,2175,0
20230801,112500,58690580,2175,2175,2175,2175,0
20230801,112400,58690580,2175,2175,2175,2175,0
20230801,112300,58690580,2175,2175,2175,2175,1
20230801,112200,58688405,2175,2175,2175,2175,5
20230801,112100,58677530,2170,2170,2170,2170,0
20230801,112000,58677530,2170,2170,2170,2170,6
20230801,111900,58664510,2170,2170,2170,2170,5
20230801,111800,58653660,2170,2170,2175,2170,251
20230801,111700,58108985,2170,2175,2175,2170,1163
20230801,111600,55585230,2175,2175,2175,2175,0
20230801,111500,55585230,2175,2175,2175,2175,1
20230801,111400,55583055,2180,2180,2180,2180,100
20230801,111300,55365055,2180,2180,2180,2180,0
20230801,111200,55365055,2180,2180,2180,2180,0
20230801,111100,55365055,2180,2180,2180,2180,0
20230801,111000,55365055,2180,2180,2180,2180,0
20230801,110900,55365055,2180,2170,2180,2170,568
20230801,110800,54131815,2180,2180,2180,2180,0
20230801,110700,54131815,2180,2180,2180,2180,0
20230801,110600,54131815,2180,2180,2180,2180,0
20230801,110500,54131815,2180,2180,2180,2180,0
20230801,110400,54131815,2180,2180,2180,2180,0
20230801,110300,54131815,2180,2180,2180,2180,0
20230801,110200,54131815,2180,2180,2180,2180,21
20230801,110100,54086035,2170,2180,2190,2170,3501
20230801,110000,46477680,2180,2180,2180,2180,0
20230801,105900,46477680,2180,2180,2180,2180,30
20230801,105800,46412280,2190,2190,2190,2190,0
20230801,105700,46412280,2190,2185,2190,2185,9
20230801,105600,46392610,2185,2190,2190,2185,1198
20230801,105500,43774820,2190,2190,2190,2190,0
20230801,105400,43774820,2190,2190,2190,2190,0
20230801,105300,43774820,2190,2190,2190,2190,0
20230801,105200,43774820,2190,2190,2190,2190,0
20230801,105100,43774820,2190,2190,2190,2190,0
20230801,105000,43774820,2190,2190,2190,2190,0
20230801,104900,43774820,2190,2190,2190,2190,0
20230801,104800,43774820,2190,2190,2190,2190,170
20230801,104700,43402520,2190,2190,2190,2190,4
20230801,104600,43393760,2190,2190,2190,2190,0
20230801,104500,43393760,2190,2190,2190,2190,136
20230801,104400,43095920,2190,2190,2190,2190,0
20230801,104300,43095920,2190,2190,2190,2190,1
20230801,104200,43093730,2185,2190,2190,2185,109
20230801,104100,42855560,2185,2185,2185,2185,2
20230801,104000,42851190,2185,2185,2185,2185,0
20230801,103900,42851190,2185,2185,2185,2185,0
20230801,103800,42851190,2185,2185,2185,2185,334
20230801,103700,42121400,2190,2190,2190,2190,0
20230801,103600,42121400,2190,2190,2190,2190,2
20230801,103500,42117020,2190,2190,2190,2190,0
20230801,103400,42117020,2190,2185,2190,2185,153
20230801,103300,41782350,2185,2185,2185,2185,0
20230801,103200,41782350,2185,2185,2185,2185,304
20230801,103100,41118110,2185,2185,2185,2185,0
20230801,103000,41118110,2185,2185,2185,2185,1
20230801,102900,41115925,2185,2185,2185,2185,0
20230801,102800,41115925,2185,2185,2185,2185,0
20230801,102700,41115925,2185,2185,2185,2185,537
20230801,102600,39942580,2180,2180,2180,2180,0
20230801,102500,39942580,2180,2180,2180,2180,5
20230801,102400,39931680,2185,2180,2185,2180,7
20230801,102300,39916410,2185,2185,2185,2185,10
20230801,102200,39894560,2185,2185,2185,2185,0
20230801,102100,39894560,2185,2185,2185,2185,0
20230801,102000,39894560,2185,2185,2185,2185,0
20230801,101900,39894560,2185,2185,2185,2185,0
20230801,101800,39894560,2185,2185,2185,2185,0
20230801,101700,39894560,2185,2185,2185,2185,71
20230801,101600,39739425,2175,2185,2185,2175,55
20230801,101500,39619780,2180,2175,2180,2175,1000
20230801,101400,37439810,2175,2185,2185,2175,8
20230801,101300,37422380,2185,2185,2185,2185,20
20230801,101200,37378680,2185,2185,2185,2185,0
20230801,101100,37378680,2185,2180,2185,2170,426
20230801,101000,36452410,2180,2180,2185,2180,295
20230801,100900,35809300,2185,2185,2185,2185,0
20230801,100800,35809300,2185,2185,2185,2185,5
20230801,100700,35798375,2185,2185,2185,2185,11
20230801,100600,35774340,2185,2185,2185,2185,0
20230801,100500,35774340,2185,2185,2185,2185,0
20230801,100400,35774340,2185,2185,2185,2185,0
20230801,100300,35774340,2185,2185,2185,2185,0
20230801,100200,35774340,2185,2185,2185,2185,0
20230801,100100,35774340,2185,2185,2185,2185,0
20230801,100000,35774340,2185,2185,2185,2185,255
20230801,095900,35217165,2185,2185,2185,2185,0
20230801,095800,35217165,2185,2185,2185,2185,0
20230801,095700,35217165,2185,2185,2185,2185,3
20230801,095600,35210610,2185,2185,2185,2185,0
20230801,095500,35210610,2185,2185,2185,2185,0
20230801,095400,35210610,2185,2175,2185,2175,199
20230801,095300,34775825,2185,2185,2185,2175,5
20230801,095200,34764920,2185,2185,2185,2185,0
20230801,095100,34764920,2185,2185,2185,2185,0
20230801,095000,34764920,2185,2185,2185,2185,129
20230801,094900,34483055,2185,2185,2185,2185,0
20230801,094800,34483055,2185,2175,2185,2175,955
20230801,094700,32405920,2185,2185,2185,2180,8
20230801,094600,32388465,2180,2185,2185,2180,2
20230801,094500,32384100,2175,2180,2180,2175,144
20230801,094400,32070215,2185,2185,2185,2185,0
20230801,094300,32070215,2185,2185,2185,2185,0
20230801,094200,32070215,2185,2175,2185,2175,56
20230801,094100,31948385,2175,2175,2175,2175,0
20230801,094000,31948385,2175,2175,2175,2175,5
20230801,093900,31937510,2175,2175,2175,2175,1
20230801,093800,31935335,2175,2175,2175,2175,302
20230801,093700,31278485,2175,2175,2175,2175,10
20230801,093600,31256735,2175,2175,2175,2175,23
20230801,093500,31206710,2175,2175,2175,2175,13
20230801,093400,31178435,2175,2175,2175,2175,0
20230801,093300,31178435,2175,2175,2175,2175,0
20230801,093200,31178435,2175,2170,2175,2170,19
20230801,093100,31137115,2175,2180,2180,2170,181
20230801,093000,30744295,2180,2180,2180,2170,9664
20230801,092900,9679235,2185,2185,2185,2185,15
20230801,092800,9646460,2190,2190,2190,2190,0
20230801,092700,9646460,2190,2190,2190,2190,0
20230801,092600,9646460,2190,2190,2190,2190,0
20230801,092500,9646460,2190,2190,2190,2190,0
20230801,092400,9646460,2190,2185,2190,2185,73
20230801,092300,9486950,2190,2190,2190,2190,3
20230801,092200,9480380,2190,2190,2190,2190,0
20230801,092100,9480380,2190,2190,2190,2190,9
20230801,092000,9460670,2190,2190,2190,2190,0
20230801,091900,9460670,2190,2185,2190,2185,790
20230801,091800,7734505,2185,2185,2185,2185,0
20230801,091700,7734505,2185,2185,2185,2185,294
20230801,091600,7092115,2185,2185,2185,2185,0
20230801,091500,7092115,2185,2185,2185,2185,2
20230801,091400,7087745,2180,2180,2180,2180,206
20230801,091300,6638665,2185,2185,2185,2185,0
20230801,091200,6638665,2185,2185,2185,2185,0
20230801,091100,6638665,2185,2185,2185,2185,1
20230801,091000,6636480,2185,2185,2185,2185,0
20230801,090900,6636480,2185,2185,2185,2185,1
20230801,090800,6634295,2185,2185,2185,2185,0
20230801,090700,6634295,2185,2185,2185,2185,1
20230801,090600,6632110,2190,2185,2190,2185,64
20230801,090500,6492260,2195,2195,2195,2190,10
20230801,090400,6470330,2195,2205,2205,2175,739
20230801,090300,4859510,2215,2185,2215,2185,579
20230801,090200,3591575,2185,2195,2195,2185,827
20230801,090100,1783170,2200,2220,2220,2200,53
20230801,090000,1666335,2220,2220,2220,2210,752