KissMeData/033130/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,223554910,2050,2050,2050,2050,1132
20230801,190700,223554910,2050,2050,2050,2050,0
20230801,190600,223554910,2050,2050,2050,2050,0
20230801,190500,223554910,2050,2050,2050,2050,0
20230801,190400,223554910,2050,2050,2050,2050,0
20230801,190300,223554910,2050,2050,2050,2050,0
20230801,190200,223554910,2050,2050,2050,2050,0
20230801,190100,223554910,2050,2050,2050,2050,0
20230801,190000,223554910,2050,2050,2050,2050,0
20230801,185900,223554910,2050,2050,2050,2050,0
20230801,185800,223554910,2050,2050,2050,2050,0
20230801,185700,223554910,2050,2050,2050,2050,0
20230801,185600,223554910,2050,2050,2050,2050,0
20230801,185500,223554910,2050,2050,2050,2050,0
20230801,185400,223554910,2050,2050,2050,2050,0
20230801,185300,223554910,2050,2050,2050,2050,0
20230801,185200,223554910,2050,2050,2050,2050,0
20230801,185100,223554910,2050,2050,2050,2050,0
20230801,185000,223554910,2050,2050,2050,2050,0
20230801,184900,223554910,2050,2050,2050,2050,0
20230801,184800,223554910,2050,2050,2050,2050,0
20230801,184700,223554910,2050,2050,2050,2050,0
20230801,184600,223554910,2050,2050,2050,2050,0
20230801,184500,223554910,2050,2050,2050,2050,0
20230801,184400,223554910,2050,2050,2050,2050,0
20230801,184300,223554910,2050,2050,2050,2050,0
20230801,184200,223554910,2050,2050,2050,2050,0
20230801,184100,223554910,2050,2050,2050,2050,0
20230801,184000,223554910,2050,2050,2050,2050,0
20230801,183900,223554910,2050,2050,2050,2050,0
20230801,183800,223554910,2050,2050,2050,2050,1132
20230801,183700,223554910,2050,2050,2050,2050,0
20230801,183600,223554910,2050,2050,2050,2050,0
20230801,183500,223554910,2050,2050,2050,2050,0
20230801,183400,223554910,2050,2050,2050,2050,0
20230801,183300,223554910,2050,2050,2050,2050,0
20230801,183200,223554910,2050,2050,2050,2050,0
20230801,183100,223554910,2050,2050,2050,2050,0
20230801,183000,223554910,2050,2050,2050,2050,0
20230801,182900,223554910,2050,2050,2050,2050,0
20230801,182800,223554910,2050,2050,2050,2050,0
20230801,182700,223554910,2050,2050,2050,2050,0
20230801,182600,223554910,2050,2050,2050,2050,0
20230801,182500,223554910,2050,2050,2050,2050,0
20230801,182400,223554910,2050,2050,2050,2050,0
20230801,182300,223554910,2050,2050,2050,2050,0
20230801,182200,223554910,2050,2050,2050,2050,0
20230801,182100,223554910,2050,2050,2050,2050,0
20230801,182000,223554910,2050,2050,2050,2050,0
20230801,181900,223554910,2050,2050,2050,2050,0
20230801,181800,223554910,2050,2050,2050,2050,0
20230801,181700,223554910,2050,2050,2050,2050,0
20230801,181600,223554910,2050,2050,2050,2050,0
20230801,181500,223554910,2050,2050,2050,2050,0
20230801,181400,223554910,2050,2050,2050,2050,0
20230801,181300,223554910,2050,2050,2050,2050,0
20230801,181200,223554910,2050,2050,2050,2050,0
20230801,181100,223554910,2050,2050,2050,2050,0
20230801,181000,223554910,2050,2050,2050,2050,0
20230801,180900,223554910,2050,2050,2050,2050,0
20230801,180800,223554910,2050,2050,2050,2050,1132
20230801,180700,223554910,2050,2050,2050,2050,0
20230801,180600,223554910,2050,2050,2050,2050,0
20230801,180500,223554910,2050,2050,2050,2050,0
20230801,180400,223554910,2050,2050,2050,2050,0
20230801,180300,223554910,2050,2050,2050,2050,0
20230801,180200,223554910,2050,2050,2050,2050,0
20230801,180100,223554910,2050,2050,2050,2050,0
20230801,180000,223554910,2050,2050,2050,2050,0
20230801,175900,223554910,2050,2050,2050,2050,0
20230801,175800,223554910,2050,2050,2050,2050,0
20230801,175700,223554910,2050,2050,2050,2050,0
20230801,175600,223554910,2050,2050,2050,2050,0
20230801,175500,223554910,2050,2050,2050,2050,0
20230801,175400,223554910,2050,2050,2050,2050,0
20230801,175300,223554910,2050,2050,2050,2050,0
20230801,175200,223554910,2050,2050,2050,2050,0
20230801,175100,223554910,2050,2050,2050,2050,0
20230801,175000,223554910,2050,2050,2050,2050,0
20230801,174900,223554910,2050,2050,2050,2050,0
20230801,174800,223554910,2050,2050,2050,2050,0
20230801,174700,223554910,2050,2050,2050,2050,0
20230801,174600,223554910,2050,2050,2050,2050,0
20230801,174500,223554910,2050,2050,2050,2050,0
20230801,174400,223554910,2050,2050,2050,2050,0
20230801,174300,223554910,2050,2050,2050,2050,0
20230801,174200,223554910,2050,2050,2050,2050,0
20230801,174100,223554910,2050,2050,2050,2050,0
20230801,174000,223554910,2050,2050,2050,2050,0
20230801,173900,223554910,2050,2050,2050,2050,0
20230801,173800,223554910,2050,2050,2050,2050,1132
20230801,173700,223554910,2050,2050,2050,2050,0
20230801,173600,223554910,2050,2050,2050,2050,0
20230801,173500,223554910,2050,2050,2050,2050,0
20230801,173400,223554910,2050,2050,2050,2050,0
20230801,173300,223554910,2050,2050,2050,2050,0
20230801,173200,223554910,2050,2050,2050,2050,0
20230801,173100,223554910,2050,2050,2050,2050,0
20230801,173000,223554910,2050,2050,2050,2050,0
20230801,172900,223554910,2050,2050,2050,2050,0
20230801,172800,223554910,2050,2050,2050,2050,0
20230801,172700,223554910,2050,2050,2050,2050,0
20230801,172600,223554910,2050,2050,2050,2050,0
20230801,172500,223554910,2050,2050,2050,2050,0
20230801,172400,223554910,2050,2050,2050,2050,0
20230801,172300,223554910,2050,2050,2050,2050,0
20230801,172200,223554910,2050,2050,2050,2050,0
20230801,172100,223554910,2050,2050,2050,2050,0
20230801,172000,223554910,2050,2050,2050,2050,0
20230801,171900,223554910,2050,2050,2050,2050,0
20230801,171800,223554910,2050,2050,2050,2050,0
20230801,171700,223554910,2050,2050,2050,2050,0
20230801,171600,223554910,2050,2050,2050,2050,0
20230801,171500,223554910,2050,2050,2050,2050,0
20230801,171400,223554910,2050,2050,2050,2050,0
20230801,171300,223554910,2050,2050,2050,2050,0
20230801,171200,223554910,2050,2050,2050,2050,0
20230801,171100,223554910,2050,2050,2050,2050,0
20230801,171000,223554910,2050,2050,2050,2050,0
20230801,170900,223554910,2050,2050,2050,2050,0
20230801,170800,223554910,2050,2050,2050,2050,1132
20230801,170700,223554910,2050,2050,2050,2050,0
20230801,170600,223554910,2050,2050,2050,2050,0
20230801,170500,223554910,2050,2050,2050,2050,0
20230801,170400,223554910,2050,2050,2050,2050,0
20230801,170300,223554910,2050,2050,2050,2050,0
20230801,170200,223554910,2050,2050,2050,2050,0
20230801,170100,223554910,2050,2050,2050,2050,0
20230801,170000,223554910,2050,2050,2050,2050,0
20230801,165900,223554910,2050,2050,2050,2050,0
20230801,165800,223554910,2050,2050,2050,2050,0
20230801,165700,223554910,2050,2050,2050,2050,0
20230801,165600,223554910,2050,2050,2050,2050,0
20230801,165500,223554910,2050,2050,2050,2050,0
20230801,165400,223554910,2050,2050,2050,2050,0
20230801,165300,223554910,2050,2050,2050,2050,0
20230801,165200,223554910,2050,2050,2050,2050,0
20230801,165100,223554910,2050,2050,2050,2050,0
20230801,165000,223554910,2050,2050,2050,2050,0
20230801,164900,223554910,2050,2050,2050,2050,0
20230801,164800,223554910,2050,2050,2050,2050,0
20230801,164700,223554910,2050,2050,2050,2050,0
20230801,164600,223554910,2050,2050,2050,2050,0
20230801,164500,223554910,2050,2050,2050,2050,0
20230801,164400,223554910,2050,2050,2050,2050,0
20230801,164300,223554910,2050,2050,2050,2050,0
20230801,164200,223554910,2050,2050,2050,2050,0
20230801,164100,223554910,2050,2050,2050,2050,0
20230801,164000,223554910,2050,2050,2050,2050,0
20230801,163900,223554910,2050,2050,2050,2050,0
20230801,163800,223554910,2050,2050,2050,2050,1132
20230801,163700,223554910,2050,2050,2050,2050,0
20230801,163600,223554910,2050,2050,2050,2050,0
20230801,163500,223554910,2050,2050,2050,2050,0
20230801,163400,223554910,2050,2050,2050,2050,0
20230801,163300,223554910,2050,2050,2050,2050,0
20230801,163200,223554910,2050,2050,2050,2050,0
20230801,163100,223554910,2050,2050,2050,2050,0
20230801,163000,223554910,2050,2050,2050,2050,0
20230801,162900,223554910,2050,2050,2050,2050,0
20230801,162800,223554910,2050,2050,2050,2050,0
20230801,162700,223554910,2050,2050,2050,2050,0
20230801,162600,223554910,2050,2050,2050,2050,0
20230801,162500,223554910,2050,2050,2050,2050,0
20230801,162400,223554910,2050,2050,2050,2050,0
20230801,162300,223554910,2050,2050,2050,2050,0
20230801,162200,223554910,2050,2050,2050,2050,0
20230801,162100,223554910,2050,2050,2050,2050,0
20230801,162000,223554910,2050,2050,2050,2050,0
20230801,161900,223554910,2050,2050,2050,2050,0
20230801,161800,223554910,2050,2050,2050,2050,0
20230801,161700,223554910,2050,2050,2050,2050,0
20230801,161600,223554910,2050,2050,2050,2050,0
20230801,161500,223554910,2050,2050,2050,2050,0
20230801,161400,223554910,2050,2050,2050,2050,0
20230801,161300,223554910,2050,2050,2050,2050,0
20230801,161200,223554910,2050,2050,2050,2050,0
20230801,161100,223554910,2050,2050,2050,2050,0
20230801,161000,223554910,2050,2050,2050,2050,0
20230801,160900,223554910,2050,2050,2050,2050,0
20230801,160800,223554910,2050,2050,2050,2050,1132
20230801,160700,223554910,2050,2050,2050,2050,0
20230801,160600,223554910,2050,2050,2050,2050,0
20230801,160500,223554910,2050,2050,2050,2050,0
20230801,160400,223554910,2050,2050,2050,2050,0
20230801,160300,223554910,2050,2050,2050,2050,0
20230801,160200,223554910,2050,2050,2050,2050,0
20230801,160100,223554910,2050,2050,2050,2050,0
20230801,160000,223554910,2050,2050,2050,2050,0
20230801,155900,223554910,2050,2050,2050,2050,0
20230801,155800,223554910,2050,2050,2050,2050,0
20230801,155700,223554910,2050,2050,2050,2050,0
20230801,155600,223554910,2050,2050,2050,2050,0
20230801,155500,223554910,2050,2050,2050,2050,0
20230801,155400,223554910,2050,2050,2050,2050,0
20230801,155300,223554910,2050,2050,2050,2050,0
20230801,155200,223554910,2050,2050,2050,2050,0
20230801,155100,223554910,2050,2050,2050,2050,0
20230801,155000,223554910,2050,2050,2050,2050,0
20230801,154900,223554910,2050,2050,2050,2050,0
20230801,154800,223554910,2050,2050,2050,2050,0
20230801,154700,223554910,2050,2050,2050,2050,0
20230801,154600,223554910,2050,2050,2050,2050,0
20230801,154500,223554910,2050,2050,2050,2050,0
20230801,154400,223554910,2050,2050,2050,2050,0
20230801,154300,223554910,2050,2050,2050,2050,0
20230801,154200,223554910,2050,2050,2050,2050,0
20230801,154100,223554910,2050,2050,2050,2050,0
20230801,154000,223554910,2050,2050,2050,2050,0
20230801,153900,223554910,2050,2050,2050,2050,0
20230801,153800,223554910,2050,2050,2050,2050,1132
20230801,153700,223554910,2050,2050,2050,2050,0
20230801,153600,223554910,2050,2050,2050,2050,0
20230801,153500,223554910,2050,2050,2050,2050,0
20230801,153400,223554910,2050,2050,2050,2050,0
20230801,153300,223554910,2050,2050,2050,2050,0
20230801,153200,223554910,2050,2050,2050,2050,0
20230801,153100,223554910,2050,2050,2050,2050,0
20230801,153000,223554910,2050,2050,2050,2050,1132
20230801,152900,221234310,2050,2050,2050,2050,0
20230801,152800,221234310,2050,2050,2050,2050,0
20230801,152700,221234310,2050,2050,2050,2050,0
20230801,152600,221234310,2050,2050,2050,2050,0
20230801,152500,221234310,2050,2050,2050,2050,0
20230801,152400,221234310,2050,2050,2050,2050,0
20230801,152300,221234310,2050,2050,2050,2050,0
20230801,152200,221234310,2050,2050,2050,2050,0
20230801,152100,221234310,2050,2050,2050,2050,0
20230801,152000,221234310,2050,2050,2050,2050,0
20230801,151900,221234310,2050,2050,2050,2050,0
20230801,151800,221234310,2050,2050,2050,2050,0
20230801,151700,221234310,2050,2050,2050,2050,313
20230801,151600,220592660,2045,2050,2050,2045,5
20230801,151500,220582415,2050,2050,2050,2050,0
20230801,151400,220582415,2050,2050,2050,2050,0
20230801,151300,220582415,2050,2050,2050,2050,0
20230801,151200,220582415,2050,2050,2050,2050,0
20230801,151100,220582415,2050,2050,2050,2050,0
20230801,151000,220582415,2050,2050,2050,2050,0
20230801,150900,220582415,2050,2050,2050,2050,1
20230801,150800,220580365,2050,2050,2050,2050,10
20230801,150700,220559865,2045,2045,2045,2045,493
20230801,150600,219551680,2045,2045,2045,2045,0
20230801,150500,219551680,2045,2045,2045,2045,2
20230801,150400,219547590,2050,2050,2050,2050,10
20230801,150300,219527090,2050,2050,2050,2050,0
20230801,150200,219527090,2050,2050,2050,2050,0
20230801,150100,219527090,2050,2050,2050,2050,5
20230801,150000,219516840,2045,2045,2045,2045,0
20230801,145900,219516840,2045,2045,2045,2045,0
20230801,145800,219516840,2045,2045,2045,2045,0
20230801,145700,219516840,2045,2045,2045,2045,1262
20230801,145600,216936050,2045,2045,2045,2045,405
20230801,145500,216107825,2045,2045,2045,2045,568
20230801,145400,214946265,2040,2040,2040,2040,0
20230801,145300,214946265,2040,2040,2040,2040,0
20230801,145200,214946265,2040,2040,2040,2040,50
20230801,145100,214844265,2040,2040,2040,2040,0
20230801,145000,214844265,2040,2040,2040,2040,30
20230801,144900,214783065,2045,2045,2045,2045,0
20230801,144800,214783065,2045,2045,2045,2045,0
20230801,144700,214783065,2045,2045,2045,2045,0
20230801,144600,214783065,2045,2045,2045,2045,0
20230801,144500,214783065,2045,2045,2045,2045,10
20230801,144400,214762615,2040,2040,2040,2040,0
20230801,144300,214762615,2040,2040,2040,2040,0
20230801,144200,214762615,2040,2040,2040,2040,0
20230801,144100,214762615,2040,2040,2040,2040,0
20230801,144000,214762615,2040,2040,2040,2040,0
20230801,143900,214762615,2040,2040,2040,2040,0
20230801,143800,214762615,2040,2040,2040,2040,0
20230801,143700,214762615,2040,2040,2040,2040,0
20230801,143600,214762615,2040,2040,2040,2040,0
20230801,143500,214762615,2040,2040,2040,2040,0
20230801,143400,214762615,2040,2040,2040,2040,0
20230801,143300,214762615,2040,2040,2040,2040,0
20230801,143200,214762615,2040,2040,2040,2040,0
20230801,143100,214762615,2040,2040,2040,2040,0
20230801,143000,214762615,2040,2040,2040,2040,0
20230801,142900,214762615,2040,2040,2040,2040,0
20230801,142800,214762615,2040,2040,2040,2040,0
20230801,142700,214762615,2040,2040,2040,2040,0
20230801,142600,214762615,2040,2040,2040,2040,0
20230801,142500,214762615,2040,2040,2040,2040,0
20230801,142400,214762615,2040,2040,2040,2040,0
20230801,142300,214762615,2040,2040,2040,2040,0
20230801,142200,214762615,2040,2040,2040,2040,0
20230801,142100,214762615,2040,2040,2040,2040,0
20230801,142000,214762615,2040,2040,2040,2040,0
20230801,141900,214762615,2040,2040,2040,2040,0
20230801,141800,214762615,2040,2040,2040,2040,0
20230801,141700,214762615,2040,2040,2040,2040,0
20230801,141600,214762615,2040,2040,2040,2040,0
20230801,141500,214762615,2040,2040,2040,2040,0
20230801,141400,214762615,2040,2040,2040,2040,0
20230801,141300,214762615,2040,2040,2040,2040,0
20230801,141200,214762615,2040,2040,2040,2040,0
20230801,141100,214762615,2040,2040,2040,2040,0
20230801,141000,214762615,2040,2040,2040,2040,510
20230801,140900,213722215,2045,2045,2045,2045,0
20230801,140800,213722215,2045,2045,2045,2045,0
20230801,140700,213722215,2045,2045,2045,2045,0
20230801,140600,213722215,2045,2045,2045,2045,0
20230801,140500,213722215,2045,2045,2045,2045,0
20230801,140400,213722215,2045,2045,2045,2045,0
20230801,140300,213722215,2045,2045,2045,2045,0
20230801,140200,213722215,2045,2045,2045,2045,0
20230801,140100,213722215,2045,2045,2045,2045,0
20230801,140000,213722215,2045,2045,2045,2045,35
20230801,135900,213650640,2040,2040,2040,2040,0
20230801,135800,213650640,2040,2040,2040,2040,0
20230801,135700,213650640,2040,2040,2040,2040,0
20230801,135600,213650640,2040,2040,2040,2040,1000
20230801,135500,211610640,2040,2040,2040,2040,0
20230801,135400,211610640,2040,2040,2040,2040,0
20230801,135300,211610640,2040,2040,2040,2040,1000
20230801,135200,209570640,2040,2040,2040,2040,0
20230801,135100,209570640,2040,2040,2040,2040,0
20230801,135000,209570640,2040,2040,2040,2040,69
20230801,134900,209429880,2040,2040,2040,2040,10
20230801,134800,209409480,2040,2040,2040,2040,0
20230801,134700,209409480,2040,2040,2040,2040,0
20230801,134600,209409480,2040,2040,2040,2040,50
20230801,134500,209307480,2040,2040,2040,2040,0
20230801,134400,209307480,2040,2040,2040,2040,1231
20230801,134300,206796240,2040,2040,2040,2040,0
20230801,134200,206796240,2040,2040,2040,2040,0
20230801,134100,206796240,2040,2040,2040,2040,0
20230801,134000,206796240,2040,2040,2040,2040,0
20230801,133900,206796240,2040,2040,2040,2040,0
20230801,133800,206796240,2040,2040,2040,2040,0
20230801,133700,206796240,2040,2040,2040,2040,991
20230801,133600,204774600,2040,2040,2040,2040,0
20230801,133500,204774600,2040,2040,2040,2040,0
20230801,133400,204774600,2040,2040,2040,2040,1324
20230801,133300,202073640,2040,2040,2040,2040,0
20230801,133200,202073640,2040,2040,2040,2040,0
20230801,133100,202073640,2040,2040,2040,2040,1425
20230801,133000,199166640,2040,2040,2040,2040,0
20230801,132900,199166640,2040,2040,2040,2040,0
20230801,132800,199166640,2040,2040,2040,2040,0
20230801,132700,199166640,2040,2040,2040,2040,270
20230801,132600,198615840,2045,2045,2045,2045,0
20230801,132500,198615840,2045,2045,2045,2045,0
20230801,132400,198615840,2045,2045,2045,2045,0
20230801,132300,198615840,2045,2045,2045,2045,5
20230801,132200,198605615,2040,2040,2040,2040,0
20230801,132100,198605615,2040,2040,2040,2040,0
20230801,132000,198605615,2040,2040,2040,2040,0
20230801,131900,198605615,2040,2040,2040,2040,0
20230801,131800,198605615,2040,2040,2040,2040,0
20230801,131700,198605615,2040,2040,2040,2040,0
20230801,131600,198605615,2040,2040,2040,2040,1000
20230801,131500,196565615,2040,2040,2040,2040,0
20230801,131400,196565615,2040,2040,2040,2040,0
20230801,131300,196565615,2040,2040,2040,2040,0
20230801,131200,196565615,2040,2040,2040,2040,3225
20230801,131100,189986615,2040,2040,2040,2040,0
20230801,131000,189986615,2040,2040,2040,2040,0
20230801,130900,189986615,2040,2040,2040,2040,0
20230801,130800,189986615,2040,2040,2040,2040,0
20230801,130700,189986615,2040,2040,2040,2040,1000
20230801,130600,187946615,2040,2045,2045,2040,1000
20230801,130500,185906585,2045,2045,2045,2045,0
20230801,130400,185906585,2045,2045,2045,2045,0
20230801,130300,185906585,2045,2045,2045,2045,0
20230801,130200,185906585,2045,2045,2045,2045,0
20230801,130100,185906585,2045,2045,2045,2045,0
20230801,130000,185906585,2045,2045,2045,2045,0
20230801,125900,185906585,2045,2045,2045,2045,1000
20230801,125800,183861585,2040,2040,2040,2040,1000
20230801,125700,181821585,2040,2040,2040,2040,0
20230801,125600,181821585,2040,2040,2040,2040,1000
20230801,125500,179781585,2040,2040,2040,2040,0
20230801,125400,179781585,2040,2040,2040,2040,500
20230801,125300,178761585,2050,2050,2050,2050,70
20230801,125200,178618085,2045,2045,2045,2045,12508
20230801,125100,153039225,2040,2040,2040,2040,1544
20230801,125000,149889465,2040,2040,2040,2040,1534
20230801,124900,146760105,2040,2040,2040,2040,0
20230801,124800,146760105,2040,2040,2040,2040,0
20230801,124700,146760105,2040,2040,2040,2040,0
20230801,124600,146760105,2040,2040,2040,2040,0
20230801,124500,146760105,2040,2040,2040,2040,1266
20230801,124400,144177465,2040,2040,2040,2040,0
20230801,124300,144177465,2040,2040,2040,2040,0
20230801,124200,144177465,2040,2040,2040,2040,0
20230801,124100,144177465,2040,2040,2040,2040,0
20230801,124000,144177465,2040,2040,2040,2040,0
20230801,123900,144177465,2040,2040,2040,2040,0
20230801,123800,144177465,2040,2040,2040,2040,0
20230801,123700,144177465,2040,2040,2040,2040,0
20230801,123600,144177465,2040,2040,2040,2040,10
20230801,123500,144157065,2040,2040,2040,2040,0
20230801,123400,144157065,2040,2040,2040,2040,0
20230801,123300,144157065,2040,2040,2040,2040,0
20230801,123200,144157065,2040,2040,2040,2040,0
20230801,123100,144157065,2040,2040,2040,2040,1
20230801,123000,144155025,2035,2035,2035,2035,0
20230801,122900,144155025,2035,2035,2035,2035,0
20230801,122800,144155025,2035,2035,2035,2035,0
20230801,122700,144155025,2035,2035,2035,2035,0
20230801,122600,144155025,2035,2035,2035,2035,0
20230801,122500,144155025,2035,2035,2035,2035,0
20230801,122400,144155025,2035,2035,2035,2035,0
20230801,122300,144155025,2035,2035,2035,2035,0
20230801,122200,144155025,2035,2035,2035,2035,0
20230801,122100,144155025,2035,2035,2035,2035,0
20230801,122000,144155025,2035,2035,2035,2035,0
20230801,121900,144155025,2035,2035,2035,2035,0
20230801,121800,144155025,2035,2035,2035,2035,0
20230801,121700,144155025,2035,2035,2035,2035,0
20230801,121600,144155025,2035,2035,2035,2035,0
20230801,121500,144155025,2035,2035,2035,2035,766
20230801,121400,142596215,2040,2040,2040,2040,0
20230801,121300,142596215,2040,2040,2040,2040,0
20230801,121200,142596215,2040,2040,2040,2040,0
20230801,121100,142596215,2040,2040,2040,2040,0
20230801,121000,142596215,2040,2040,2040,2040,0
20230801,120900,142596215,2040,2040,2040,2040,0
20230801,120800,142596215,2040,2040,2040,2040,10
20230801,120700,142575815,2040,2040,2040,2040,0
20230801,120600,142575815,2040,2040,2040,2040,0
20230801,120500,142575815,2040,2040,2040,2040,0
20230801,120400,142575815,2040,2040,2040,2040,2
20230801,120300,142571735,2035,2035,2035,2035,0
20230801,120200,142571735,2035,2035,2035,2035,0
20230801,120100,142571735,2035,2035,2035,2035,0
20230801,120000,142571735,2035,2035,2035,2035,250
20230801,115900,142062985,2035,2035,2035,2035,500
20230801,115800,141045485,2035,2035,2035,2035,0
20230801,115700,141045485,2035,2035,2035,2035,0
20230801,115600,141045485,2035,2035,2035,2035,0
20230801,115500,141045485,2035,2035,2035,2035,0
20230801,115400,141045485,2035,2035,2035,2035,0
20230801,115300,141045485,2035,2035,2035,2035,0
20230801,115200,141045485,2035,2035,2035,2035,0
20230801,115100,141045485,2035,2035,2035,2035,0
20230801,115000,141045485,2035,2035,2035,2035,0
20230801,114900,141045485,2035,2035,2035,2035,2250
20230801,114800,136466735,2040,2040,2040,2040,0
20230801,114700,136466735,2040,2040,2040,2040,1
20230801,114600,136464695,2035,2035,2035,2035,4453
20230801,114500,127402840,2040,2040,2040,2040,0
20230801,114400,127402840,2040,2040,2040,2040,0
20230801,114300,127402840,2040,2040,2040,2040,0
20230801,114200,127402840,2040,2040,2040,2040,0
20230801,114100,127402840,2040,2040,2040,2040,0
20230801,114000,127402840,2040,2040,2040,2040,0
20230801,113900,127402840,2040,2040,2040,2040,0
20230801,113800,127402840,2040,2040,2040,2040,903
20230801,113700,125560720,2040,2040,2040,2040,300
20230801,113600,124948720,2040,2040,2040,2040,300
20230801,113500,124336720,2040,2040,2040,2040,5600
20230801,113400,112912720,2045,2045,2045,2045,0
20230801,113300,112912720,2045,2045,2045,2045,0
20230801,113200,112912720,2045,2045,2045,2045,0
20230801,113100,112912720,2045,2045,2045,2045,0
20230801,113000,112912720,2045,2040,2045,2040,2517
20230801,112900,107778035,2040,2040,2040,2040,0
20230801,112800,107778035,2040,2040,2040,2040,0
20230801,112700,107778035,2040,2040,2040,2040,0
20230801,112600,107778035,2040,2040,2040,2040,0
20230801,112500,107778035,2040,2040,2040,2040,0
20230801,112400,107778035,2040,2040,2040,2040,0
20230801,112300,107778035,2040,2040,2040,2040,0
20230801,112200,107778035,2040,2040,2040,2040,1000
20230801,112100,105738035,2040,2040,2040,2040,0
20230801,112000,105738035,2040,2040,2040,2040,2
20230801,111900,105733955,2045,2045,2045,2045,0
20230801,111800,105733955,2045,2045,2045,2045,0
20230801,111700,105733955,2045,2045,2045,2045,0
20230801,111600,105733955,2045,2045,2045,2045,20
20230801,111500,105693055,2045,2045,2045,2045,127
20230801,111400,105433340,2045,2045,2045,2045,100
20230801,111300,105228840,2045,2045,2045,2045,0
20230801,111200,105228840,2045,2045,2045,2045,0
20230801,111100,105228840,2045,2045,2045,2045,0
20230801,111000,105228840,2045,2045,2045,2045,0
20230801,110900,105228840,2045,2045,2045,2045,0
20230801,110800,105228840,2045,2045,2045,2045,114
20230801,110700,104995710,2045,2045,2045,2045,0
20230801,110600,104995710,2045,2045,2045,2045,0
20230801,110500,104995710,2045,2045,2045,2045,0
20230801,110400,104995710,2045,2045,2045,2045,0
20230801,110300,104995710,2045,2045,2045,2045,0
20230801,110200,104995710,2045,2045,2045,2045,0
20230801,110100,104995710,2045,2045,2045,2045,70
20230801,110000,104852560,2045,2045,2045,2045,0
20230801,105900,104852560,2045,2045,2045,2045,0
20230801,105800,104852560,2045,2045,2045,2045,30
20230801,105700,104791210,2050,2050,2050,2050,0
20230801,105600,104791210,2050,2050,2050,2050,0
20230801,105500,104791210,2050,2050,2050,2050,0
20230801,105400,104791210,2050,2050,2050,2050,30
20230801,105300,104729710,2045,2045,2045,2045,0
20230801,105200,104729710,2045,2045,2045,2045,0
20230801,105100,104729710,2045,2045,2045,2045,0
20230801,105000,104729710,2045,2045,2045,2045,0
20230801,104900,104729710,2045,2045,2045,2045,1
20230801,104800,104727665,2035,2035,2035,2035,0
20230801,104700,104727665,2035,2035,2035,2035,0
20230801,104600,104727665,2035,2035,2035,2035,15
20230801,104500,104697140,2035,2035,2035,2035,0
20230801,104400,104697140,2035,2035,2035,2035,0
20230801,104300,104697140,2035,2035,2035,2035,500
20230801,104200,103679640,2035,2035,2035,2035,0
20230801,104100,103679640,2035,2035,2035,2035,0
20230801,104000,103679640,2035,2035,2035,2035,0
20230801,103900,103679640,2035,2035,2035,2035,0
20230801,103800,103679640,2035,2035,2035,2035,0
20230801,103700,103679640,2035,2035,2035,2035,40
20230801,103600,103598240,2035,2035,2035,2035,0
20230801,103500,103598240,2035,2040,2040,2035,39318
20230801,103400,23585495,2040,2040,2040,2040,0
20230801,103300,23585495,2040,2040,2040,2040,0
20230801,103200,23585495,2040,2040,2040,2040,0
20230801,103100,23585495,2040,2040,2040,2040,0
20230801,103000,23585495,2040,2040,2040,2040,0
20230801,102900,23585495,2040,2040,2040,2040,0
20230801,102800,23585495,2040,2040,2040,2040,0
20230801,102700,23585495,2040,2040,2040,2040,0
20230801,102600,23585495,2040,2040,2040,2040,0
20230801,102500,23585495,2040,2040,2040,2040,0
20230801,102400,23585495,2040,2040,2040,2040,0
20230801,102300,23585495,2040,2040,2040,2040,0
20230801,102200,23585495,2040,2040,2040,2040,0
20230801,102100,23585495,2040,2040,2040,2040,0
20230801,102000,23585495,2040,2040,2040,2040,0
20230801,101900,23585495,2040,2040,2040,2040,0
20230801,101800,23585495,2040,2040,2040,2040,0
20230801,101700,23585495,2040,2040,2040,2040,0
20230801,101600,23585495,2040,2040,2040,2040,500
20230801,101500,22565495,2040,2040,2040,2040,1397
20230801,101400,19715615,2040,2050,2050,2040,1024
20230801,101300,17626415,2050,2050,2050,2050,0
20230801,101200,17626415,2050,2045,2050,2045,390
20230801,101100,16827415,2045,2045,2045,2045,100
20230801,101000,16622915,2045,2045,2045,2045,0
20230801,100900,16622915,2045,2045,2045,2045,0
20230801,100800,16622915,2045,2045,2045,2045,0
20230801,100700,16622915,2045,2045,2045,2045,1000
20230801,100600,14577915,2050,2050,2050,2050,0
20230801,100500,14577915,2050,2050,2050,2050,0
20230801,100400,14577915,2050,2050,2050,2050,0
20230801,100300,14577915,2050,2050,2050,2050,0
20230801,100200,14577915,2050,2050,2050,2050,0
20230801,100100,14577915,2050,2050,2050,2050,0
20230801,100000,14577915,2050,2050,2050,2050,0
20230801,095900,14577915,2050,2050,2050,2050,0
20230801,095800,14577915,2050,2050,2050,2050,200
20230801,095700,14167915,2050,2045,2050,2045,470
20230801,095600,13204865,2050,2050,2050,2050,0
20230801,095500,13204865,2050,2050,2050,2050,0
20230801,095400,13204865,2050,2050,2050,2050,0
20230801,095300,13204865,2050,2050,2050,2050,0
20230801,095200,13204865,2050,2050,2050,2050,5
20230801,095100,13194615,2050,2050,2050,2050,38
20230801,095000,13116715,2050,2050,2050,2050,0
20230801,094900,13116715,2050,2050,2050,2050,0
20230801,094800,13116715,2050,2050,2050,2050,0
20230801,094700,13116715,2050,2050,2050,2050,0
20230801,094600,13116715,2050,2050,2050,2050,0
20230801,094500,13116715,2050,2050,2050,2050,0
20230801,094400,13116715,2050,2050,2050,2050,0
20230801,094300,13116715,2050,2050,2050,2050,0
20230801,094200,13116715,2050,2050,2050,2050,10
20230801,094100,13096215,2040,2040,2040,2040,0
20230801,094000,13096215,2040,2040,2040,2040,0
20230801,093900,13096215,2040,2040,2040,2040,2329
20230801,093800,8345055,2040,2040,2040,2040,0
20230801,093700,8345055,2040,2040,2040,2040,0
20230801,093600,8345055,2040,2040,2040,2040,0
20230801,093500,8345055,2040,2040,2040,2040,0
20230801,093400,8345055,2040,2040,2040,2040,0
20230801,093300,8345055,2040,2040,2040,2040,0
20230801,093200,8345055,2040,2040,2040,2040,0
20230801,093100,8345055,2040,2040,2040,2040,0
20230801,093000,8345055,2040,2040,2040,2040,0
20230801,092900,8345055,2040,2040,2040,2040,0
20230801,092800,8345055,2040,2040,2040,2040,0
20230801,092700,8345055,2040,2040,2040,2040,0
20230801,092600,8345055,2040,2040,2040,2040,0
20230801,092500,8345055,2040,2040,2040,2040,0
20230801,092400,8345055,2040,2040,2040,2040,100
20230801,092300,8141055,2040,2040,2040,2040,0
20230801,092200,8141055,2040,2040,2040,2040,0
20230801,092100,8141055,2040,2040,2040,2040,233
20230801,092000,7665735,2055,2055,2055,2055,2
20230801,091900,7661625,2040,2040,2040,2040,0
20230801,091800,7661625,2040,2040,2040,2040,0
20230801,091700,7661625,2040,2040,2040,2040,44
20230801,091600,7571865,2050,2050,2050,2050,100
20230801,091500,7366865,2050,2050,2050,2050,1292
20230801,091400,4718265,2045,2045,2045,2045,819
20230801,091300,3043410,2045,2045,2045,2045,5
20230801,091200,3033185,2045,2045,2045,2045,100
20230801,091100,2828685,2040,2040,2040,2040,13
20230801,091000,2802165,2045,2045,2045,2045,93
20230801,090900,2611980,2045,2045,2045,2045,8
20230801,090800,2595620,2045,2045,2045,2045,0
20230801,090700,2595620,2045,2045,2045,2045,353
20230801,090600,1873735,2045,2045,2045,2045,0
20230801,090500,1873735,2045,2040,2045,2040,202
20230801,090400,1461650,2040,2040,2040,2040,0
20230801,090300,1461650,2040,2040,2040,2040,0
20230801,090200,1461650,2040,2040,2040,2040,1
20230801,090100,1459610,2040,2040,2040,2040,410
20230801,090000,623210,2030,2030,2030,2030,307