KissMeData/024740/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190200,275643940,2445,2445,2445,2445,1782
20230801,190100,275643940,2445,2445,2445,2445,0
20230801,190000,275643940,2445,2445,2445,2445,0
20230801,185900,275643940,2445,2445,2445,2445,0
20230801,185800,275643940,2445,2445,2445,2445,0
20230801,185700,275643940,2445,2445,2445,2445,0
20230801,185600,275643940,2445,2445,2445,2445,0
20230801,185500,275643940,2445,2445,2445,2445,0
20230801,185400,275643940,2445,2445,2445,2445,0
20230801,185300,275643940,2445,2445,2445,2445,0
20230801,185200,275643940,2445,2445,2445,2445,0
20230801,185100,275643940,2445,2445,2445,2445,0
20230801,185000,275643940,2445,2445,2445,2445,0
20230801,184900,275643940,2445,2445,2445,2445,0
20230801,184800,275643940,2445,2445,2445,2445,0
20230801,184700,275643940,2445,2445,2445,2445,0
20230801,184600,275643940,2445,2445,2445,2445,0
20230801,184500,275643940,2445,2445,2445,2445,0
20230801,184400,275643940,2445,2445,2445,2445,0
20230801,184300,275643940,2445,2445,2445,2445,0
20230801,184200,275643940,2445,2445,2445,2445,0
20230801,184100,275643940,2445,2445,2445,2445,0
20230801,184000,275643940,2445,2445,2445,2445,0
20230801,183900,275643940,2445,2445,2445,2445,0
20230801,183800,275643940,2445,2445,2445,2445,0
20230801,183700,275643940,2445,2445,2445,2445,0
20230801,183600,275643940,2445,2445,2445,2445,0
20230801,183500,275643940,2445,2445,2445,2445,0
20230801,183400,275643940,2445,2445,2445,2445,0
20230801,183300,275643940,2445,2445,2445,2445,0
20230801,183200,275643940,2445,2445,2445,2445,1782
20230801,183100,275643940,2445,2445,2445,2445,0
20230801,183000,275643940,2445,2445,2445,2445,0
20230801,182900,275643940,2445,2445,2445,2445,0
20230801,182800,275643940,2445,2445,2445,2445,0
20230801,182700,275643940,2445,2445,2445,2445,0
20230801,182600,275643940,2445,2445,2445,2445,0
20230801,182500,275643940,2445,2445,2445,2445,0
20230801,182400,275643940,2445,2445,2445,2445,0
20230801,182300,275643940,2445,2445,2445,2445,0
20230801,182200,275643940,2445,2445,2445,2445,0
20230801,182100,275643940,2445,2445,2445,2445,0
20230801,182000,275643940,2445,2445,2445,2445,0
20230801,181900,275643940,2445,2445,2445,2445,0
20230801,181800,275643940,2445,2445,2445,2445,0
20230801,181700,275643940,2445,2445,2445,2445,0
20230801,181600,275643940,2445,2445,2445,2445,0
20230801,181500,275643940,2445,2445,2445,2445,0
20230801,181400,275643940,2445,2445,2445,2445,0
20230801,181300,275643940,2445,2445,2445,2445,0
20230801,181200,275643940,2445,2445,2445,2445,0
20230801,181100,275643940,2445,2445,2445,2445,0
20230801,181000,275643940,2445,2445,2445,2445,0
20230801,180900,275643940,2445,2445,2445,2445,0
20230801,180800,275643940,2445,2445,2445,2445,0
20230801,180700,275643940,2445,2445,2445,2445,0
20230801,180600,275643940,2445,2445,2445,2445,0
20230801,180500,275643940,2445,2445,2445,2445,0
20230801,180400,275643940,2445,2445,2445,2445,0
20230801,180300,275643940,2445,2445,2445,2445,0
20230801,180200,275643940,2445,2445,2445,2445,1782
20230801,180100,275643940,2445,2445,2445,2445,0
20230801,180000,275643940,2445,2445,2445,2445,0
20230801,175900,275643940,2445,2445,2445,2445,0
20230801,175800,275643940,2445,2445,2445,2445,0
20230801,175700,275643940,2445,2445,2445,2445,0
20230801,175600,275643940,2445,2445,2445,2445,0
20230801,175500,275643940,2445,2445,2445,2445,0
20230801,175400,275643940,2445,2445,2445,2445,0
20230801,175300,275643940,2445,2445,2445,2445,0
20230801,175200,275643940,2445,2445,2445,2445,0
20230801,175100,275643940,2445,2445,2445,2445,0
20230801,175000,275643940,2445,2445,2445,2445,0
20230801,174900,275643940,2445,2445,2445,2445,0
20230801,174800,275643940,2445,2445,2445,2445,0
20230801,174700,275643940,2445,2445,2445,2445,0
20230801,174600,275643940,2445,2445,2445,2445,0
20230801,174500,275643940,2445,2445,2445,2445,0
20230801,174400,275643940,2445,2445,2445,2445,0
20230801,174300,275643940,2445,2445,2445,2445,0
20230801,174200,275643940,2445,2445,2445,2445,0
20230801,174100,275643940,2445,2445,2445,2445,0
20230801,174000,275643940,2445,2445,2445,2445,0
20230801,173900,275643940,2445,2445,2445,2445,0
20230801,173800,275643940,2445,2445,2445,2445,0
20230801,173700,275643940,2445,2445,2445,2445,0
20230801,173600,275643940,2445,2445,2445,2445,0
20230801,173500,275643940,2445,2445,2445,2445,0
20230801,173400,275643940,2445,2445,2445,2445,0
20230801,173300,275643940,2445,2445,2445,2445,0
20230801,173200,275643940,2445,2445,2445,2445,1782
20230801,173100,275643940,2445,2445,2445,2445,0
20230801,173000,275643940,2445,2445,2445,2445,0
20230801,172900,275643940,2445,2445,2445,2445,0
20230801,172800,275643940,2445,2445,2445,2445,0
20230801,172700,275643940,2445,2445,2445,2445,0
20230801,172600,275643940,2445,2445,2445,2445,0
20230801,172500,275643940,2445,2445,2445,2445,0
20230801,172400,275643940,2445,2445,2445,2445,0
20230801,172300,275643940,2445,2445,2445,2445,0
20230801,172200,275643940,2445,2445,2445,2445,0
20230801,172100,275643940,2445,2445,2445,2445,0
20230801,172000,275643940,2445,2445,2445,2445,0
20230801,171900,275643940,2445,2445,2445,2445,0
20230801,171800,275643940,2445,2445,2445,2445,0
20230801,171700,275643940,2445,2445,2445,2445,0
20230801,171600,275643940,2445,2445,2445,2445,0
20230801,171500,275643940,2445,2445,2445,2445,0
20230801,171400,275643940,2445,2445,2445,2445,0
20230801,171300,275643940,2445,2445,2445,2445,0
20230801,171200,275643940,2445,2445,2445,2445,0
20230801,171100,275643940,2445,2445,2445,2445,0
20230801,171000,275643940,2445,2445,2445,2445,0
20230801,170900,275643940,2445,2445,2445,2445,0
20230801,170800,275643940,2445,2445,2445,2445,0
20230801,170700,275643940,2445,2445,2445,2445,0
20230801,170600,275643940,2445,2445,2445,2445,0
20230801,170500,275643940,2445,2445,2445,2445,0
20230801,170400,275643940,2445,2445,2445,2445,0
20230801,170300,275643940,2445,2445,2445,2445,0
20230801,170200,275643940,2445,2445,2445,2445,1782
20230801,170100,275643940,2445,2445,2445,2445,0
20230801,170000,275643940,2445,2445,2445,2445,0
20230801,165900,275643940,2445,2445,2445,2445,0
20230801,165800,275643940,2445,2445,2445,2445,0
20230801,165700,275643940,2445,2445,2445,2445,0
20230801,165600,275643940,2445,2445,2445,2445,0
20230801,165500,275643940,2445,2445,2445,2445,0
20230801,165400,275643940,2445,2445,2445,2445,0
20230801,165300,275643940,2445,2445,2445,2445,0
20230801,165200,275643940,2445,2445,2445,2445,0
20230801,165100,275643940,2445,2445,2445,2445,0
20230801,165000,275643940,2445,2445,2445,2445,0
20230801,164900,275643940,2445,2445,2445,2445,0
20230801,164800,275643940,2445,2445,2445,2445,0
20230801,164700,275643940,2445,2445,2445,2445,0
20230801,164600,275643940,2445,2445,2445,2445,0
20230801,164500,275643940,2445,2445,2445,2445,0
20230801,164400,275643940,2445,2445,2445,2445,0
20230801,164300,275643940,2445,2445,2445,2445,0
20230801,164200,275643940,2445,2445,2445,2445,0
20230801,164100,275643940,2445,2445,2445,2445,0
20230801,164000,275643940,2445,2445,2445,2445,0
20230801,163900,275643940,2445,2445,2445,2445,0
20230801,163800,275643940,2445,2445,2445,2445,0
20230801,163700,275643940,2445,2445,2445,2445,0
20230801,163600,275643940,2445,2445,2445,2445,0
20230801,163500,275643940,2445,2445,2445,2445,0
20230801,163400,275643940,2445,2445,2445,2445,0
20230801,163300,275643940,2445,2445,2445,2445,0
20230801,163200,275643940,2445,2445,2445,2445,1782
20230801,163100,275643940,2445,2445,2445,2445,0
20230801,163000,275643940,2445,2445,2445,2445,0
20230801,162900,275643940,2445,2445,2445,2445,0
20230801,162800,275643940,2445,2445,2445,2445,0
20230801,162700,275643940,2445,2445,2445,2445,0
20230801,162600,275643940,2445,2445,2445,2445,0
20230801,162500,275643940,2445,2445,2445,2445,0
20230801,162400,275643940,2445,2445,2445,2445,0
20230801,162300,275643940,2445,2445,2445,2445,0
20230801,162200,275643940,2445,2445,2445,2445,0
20230801,162100,275643940,2445,2445,2445,2445,0
20230801,162000,275643940,2445,2445,2445,2445,0
20230801,161900,275643940,2445,2445,2445,2445,0
20230801,161800,275643940,2445,2445,2445,2445,0
20230801,161700,275643940,2445,2445,2445,2445,0
20230801,161600,275643940,2445,2445,2445,2445,0
20230801,161500,275643940,2445,2445,2445,2445,0
20230801,161400,275643940,2445,2445,2445,2445,0
20230801,161300,275643940,2445,2445,2445,2445,0
20230801,161200,275643940,2445,2445,2445,2445,0
20230801,161100,275643940,2445,2445,2445,2445,0
20230801,161000,275643940,2445,2445,2445,2445,0
20230801,160900,275643940,2445,2445,2445,2445,0
20230801,160800,275643940,2445,2445,2445,2445,0
20230801,160700,275643940,2445,2445,2445,2445,0
20230801,160600,275643940,2445,2445,2445,2445,0
20230801,160500,275643940,2445,2445,2445,2445,0
20230801,160400,275643940,2445,2445,2445,2445,0
20230801,160300,275643940,2445,2445,2445,2445,0
20230801,160200,275643940,2445,2445,2445,2445,1782
20230801,160100,275643940,2445,2445,2445,2445,0
20230801,160000,275643940,2445,2445,2445,2445,0
20230801,155900,275643940,2445,2445,2445,2445,0
20230801,155800,275643940,2445,2445,2445,2445,0
20230801,155700,275643940,2445,2445,2445,2445,0
20230801,155600,275643940,2445,2445,2445,2445,0
20230801,155500,275643940,2445,2445,2445,2445,0
20230801,155400,275643940,2445,2445,2445,2445,0
20230801,155300,275643940,2445,2445,2445,2445,0
20230801,155200,275643940,2445,2445,2445,2445,0
20230801,155100,275643940,2445,2445,2445,2445,0
20230801,155000,275643940,2445,2445,2445,2445,0
20230801,154900,275643940,2445,2445,2445,2445,0
20230801,154800,275643940,2445,2445,2445,2445,0
20230801,154700,275643940,2445,2445,2445,2445,0
20230801,154600,275643940,2445,2445,2445,2445,0
20230801,154500,275643940,2445,2445,2445,2445,0
20230801,154400,275643940,2445,2445,2445,2445,0
20230801,154300,275643940,2445,2445,2445,2445,0
20230801,154200,275643940,2445,2445,2445,2445,0
20230801,154100,275643940,2445,2445,2445,2445,0
20230801,154000,275643940,2445,2445,2445,2445,0
20230801,153900,275643940,2445,2445,2445,2445,0
20230801,153800,275643940,2445,2445,2445,2445,0
20230801,153700,275643940,2445,2445,2445,2445,0
20230801,153600,275643940,2445,2445,2445,2445,0
20230801,153500,275643940,2445,2445,2445,2445,0
20230801,153400,275643940,2445,2445,2445,2445,0
20230801,153300,275643940,2445,2445,2445,2445,0
20230801,153200,275643940,2445,2445,2445,2445,1782
20230801,153100,275643940,2445,2445,2445,2445,0
20230801,153000,275643940,2445,2445,2445,2445,1782
20230801,152900,271286950,2450,2450,2450,2450,0
20230801,152800,271286950,2450,2450,2450,2450,0
20230801,152700,271286950,2450,2450,2450,2450,0
20230801,152600,271286950,2450,2450,2450,2450,0
20230801,152500,271286950,2450,2450,2450,2450,0
20230801,152400,271286950,2450,2450,2450,2450,0
20230801,152300,271286950,2450,2450,2450,2450,0
20230801,152200,271286950,2450,2450,2450,2450,0
20230801,152100,271286950,2450,2450,2450,2450,0
20230801,152000,271286950,2450,2450,2450,2450,0
20230801,151900,271286950,2450,2450,2450,2450,1
20230801,151800,271284500,2450,2450,2450,2450,0
20230801,151700,271284500,2450,2450,2450,2450,0
20230801,151600,271284500,2450,2450,2450,2450,0
20230801,151500,271284500,2450,2450,2450,2445,95
20230801,151400,271052155,2450,2450,2450,2450,0
20230801,151300,271052155,2450,2450,2450,2450,13
20230801,151200,271020305,2450,2450,2450,2450,10
20230801,151100,270995805,2450,2450,2450,2450,10
20230801,151000,270971305,2450,2450,2450,2450,0
20230801,150900,270971305,2450,2445,2450,2440,341
20230801,150800,270138755,2450,2445,2450,2445,423
20230801,150700,269104515,2445,2445,2445,2445,0
20230801,150600,269104515,2445,2445,2445,2445,0
20230801,150500,269104515,2445,2445,2445,2445,0
20230801,150400,269104515,2445,2445,2445,2445,0
20230801,150300,269104515,2445,2445,2445,2445,0
20230801,150200,269104515,2445,2445,2445,2445,0
20230801,150100,269104515,2445,2445,2445,2445,50
20230801,150000,268982265,2445,2445,2445,2440,3001
20230801,145900,261649820,2445,2445,2445,2445,1
20230801,145800,261647375,2440,2440,2440,2440,231
20230801,145700,261083735,2445,2440,2445,2440,574
20230801,145600,259683170,2440,2440,2440,2440,0
20230801,145500,259683170,2440,2445,2445,2440,190
20230801,145400,259219120,2445,2445,2445,2445,0
20230801,145300,259219120,2445,2445,2445,2445,0
20230801,145200,259219120,2445,2445,2445,2445,122
20230801,145100,258920830,2445,2445,2445,2445,0
20230801,145000,258920830,2445,2445,2445,2445,1
20230801,144900,258918385,2440,2440,2440,2440,503
20230801,144800,257691065,2445,2445,2445,2445,200
20230801,144700,257202065,2445,2445,2445,2445,0
20230801,144600,257202065,2445,2440,2445,2440,2081
20230801,144500,252114425,2445,2445,2445,2445,1
20230801,144400,252111980,2440,2440,2440,2440,0
20230801,144300,252111980,2440,2440,2440,2440,720
20230801,144200,250355180,2445,2445,2445,2445,0
20230801,144100,250355180,2445,2445,2445,2445,0
20230801,144000,250355180,2445,2445,2445,2445,0
20230801,143900,250355180,2445,2445,2445,2445,0
20230801,143800,250355180,2445,2445,2445,2445,44
20230801,143700,250247600,2445,2440,2445,2440,2907
20230801,143600,243154515,2430,2440,2440,2430,3224
20230801,143500,235319725,2440,2440,2440,2440,1
20230801,143400,235317285,2435,2435,2435,2435,200
20230801,143300,234830285,2435,2435,2435,2435,0
20230801,143200,234830285,2435,2435,2435,2435,81
20230801,143100,234633050,2440,2440,2440,2440,0
20230801,143000,234633050,2440,2440,2440,2440,0
20230801,142900,234633050,2440,2440,2440,2440,17
20230801,142800,234591570,2440,2435,2440,2435,11
20230801,142700,234564780,2440,2440,2440,2440,5
20230801,142600,234552580,2440,2440,2440,2440,0
20230801,142500,234552580,2440,2440,2440,2440,0
20230801,142400,234552580,2440,2440,2440,2440,0
20230801,142300,234552580,2440,2440,2440,2440,0
20230801,142200,234552580,2440,2440,2440,2440,0
20230801,142100,234552580,2440,2440,2440,2440,0
20230801,142000,234552580,2440,2440,2440,2440,0
20230801,141900,234552580,2440,2440,2440,2440,0
20230801,141800,234552580,2440,2440,2440,2440,0
20230801,141700,234552580,2440,2440,2440,2440,1
20230801,141600,234550140,2435,2440,2440,2435,1081
20230801,141500,231912905,2440,2440,2440,2440,0
20230801,141400,231912905,2440,2440,2440,2440,0
20230801,141300,231912905,2440,2440,2440,2440,0
20230801,141200,231912905,2440,2440,2440,2440,0
20230801,141100,231912905,2440,2440,2440,2440,0
20230801,141000,231912905,2440,2440,2440,2440,0
20230801,140900,231912905,2440,2440,2440,2440,0
20230801,140800,231912905,2440,2440,2440,2440,0
20230801,140700,231912905,2440,2440,2440,2440,1
20230801,140600,231910465,2435,2440,2440,2435,11
20230801,140500,231883675,2435,2440,2440,2435,15
20230801,140400,231847125,2440,2440,2440,2440,100
20230801,140300,231603125,2440,2440,2440,2440,801
20230801,140200,229648685,2440,2440,2440,2440,0
20230801,140100,229648685,2440,2440,2440,2440,7
20230801,140000,229631605,2440,2440,2440,2440,1
20230801,135900,229629165,2430,2435,2435,2430,81
20230801,135800,229432305,2440,2440,2440,2440,0
20230801,135700,229432305,2440,2440,2440,2440,0
20230801,135600,229432305,2440,2440,2440,2440,0
20230801,135500,229432305,2440,2440,2440,2440,0
20230801,135400,229432305,2440,2440,2440,2440,0
20230801,135300,229432305,2440,2440,2440,2440,0
20230801,135200,229432305,2440,2440,2440,2440,0
20230801,135100,229432305,2440,2440,2440,2440,0
20230801,135000,229432305,2440,2430,2440,2430,593
20230801,134900,227991305,2430,2430,2430,2430,0
20230801,134800,227991305,2430,2425,2430,2425,72
20230801,134700,227816695,2425,2430,2430,2425,7
20230801,134600,227799710,2430,2430,2430,2430,1
20230801,134500,227797280,2425,2425,2430,2425,132
20230801,134400,227477175,2430,2430,2430,2430,50
20230801,134300,227355675,2440,2425,2440,2425,49
20230801,134200,227236835,2440,2440,2440,2440,0
20230801,134100,227236835,2440,2440,2440,2440,0
20230801,134000,227236835,2440,2440,2440,2440,0
20230801,133900,227236835,2440,2440,2440,2440,20
20230801,133800,227188035,2440,2440,2440,2440,0
20230801,133700,227188035,2440,2435,2440,2435,96
20230801,133600,226954245,2440,2440,2440,2440,0
20230801,133500,226954245,2440,2440,2440,2440,1
20230801,133400,226951805,2435,2435,2435,2435,910
20230801,133300,224735955,2440,2440,2440,2440,0
20230801,133200,224735955,2440,2440,2440,2440,1
20230801,133100,224733515,2425,2425,2425,2425,1
20230801,133000,224731090,2440,2440,2440,2440,0
20230801,132900,224731090,2440,2440,2440,2440,200
20230801,132800,224243090,2440,2425,2440,2425,3006
20230801,132700,216953525,2425,2425,2425,2425,12
20230801,132600,216924425,2425,2425,2425,2425,7
20230801,132500,216907450,2425,2440,2440,2425,6
20230801,132400,216892885,2420,2440,2440,2420,82
20230801,132300,216694235,2420,2435,2435,2420,6009
20230801,132200,202090815,2445,2445,2445,2445,0
20230801,132100,202090815,2445,2445,2445,2445,200
20230801,132000,201601815,2445,2445,2445,2445,0
20230801,131900,201601815,2445,2445,2445,2445,0
20230801,131800,201601815,2445,2445,2445,2445,1
20230801,131700,201599370,2440,2440,2440,2440,0
20230801,131600,201599370,2440,2440,2440,2440,1291
20230801,131500,198449330,2440,2440,2440,2440,0
20230801,131400,198449330,2440,2440,2440,2440,0
20230801,131300,198449330,2440,2440,2440,2440,6795
20230801,131200,181869530,2445,2445,2445,2445,1
20230801,131100,181867085,2440,2440,2440,2440,634
20230801,131000,180320125,2440,2440,2440,2440,311
20230801,130900,179561285,2445,2445,2445,2445,3
20230801,130800,179553950,2445,2445,2445,2445,727
20230801,130700,177776435,2445,2445,2445,2445,0
20230801,130600,177776435,2445,2445,2445,2445,40
20230801,130500,177678635,2440,2440,2440,2440,0
20230801,130400,177678635,2440,2445,2445,2440,81
20230801,130300,177480665,2445,2445,2445,2445,0
20230801,130200,177480665,2445,2445,2445,2445,0
20230801,130100,177480665,2445,2445,2445,2445,0
20230801,130000,177480665,2445,2445,2445,2445,0
20230801,125900,177480665,2445,2445,2445,2445,600
20230801,125800,176013665,2445,2445,2445,2445,399
20230801,125700,175038110,2445,2445,2445,2445,945
20230801,125600,172727585,2445,2445,2445,2445,0
20230801,125500,172727585,2445,2445,2445,2445,100
20230801,125400,172483085,2445,2445,2445,2445,171
20230801,125300,172064990,2445,2445,2445,2445,0
20230801,125200,172064990,2445,2445,2445,2445,0
20230801,125100,172064990,2445,2445,2445,2445,0
20230801,125000,172064990,2445,2445,2445,2445,1
20230801,124900,172062545,2440,2445,2445,2440,600
20230801,124800,170598045,2445,2445,2445,2445,40
20230801,124700,170500245,2445,2445,2445,2445,232
20230801,124600,169933005,2440,2440,2440,2440,281
20230801,124500,169247365,2445,2445,2445,2445,200
20230801,124400,168758365,2445,2445,2445,2445,0
20230801,124300,168758365,2445,2445,2445,2445,10
20230801,124200,168733915,2445,2445,2445,2445,0
20230801,124100,168733915,2445,2445,2445,2440,940
20230801,124000,166436200,2445,2445,2445,2445,0
20230801,123900,166436200,2445,2445,2445,2445,0
20230801,123800,166436200,2445,2445,2445,2445,0
20230801,123700,166436200,2445,2445,2445,2445,0
20230801,123600,166436200,2445,2445,2445,2445,387
20230801,123500,165489985,2445,2445,2445,2445,0
20230801,123400,165489985,2445,2445,2445,2445,100
20230801,123300,165245485,2445,2445,2445,2445,200
20230801,123200,164756485,2440,2440,2440,2440,0
20230801,123100,164756485,2440,2440,2440,2440,0
20230801,123000,164756485,2440,2440,2440,2440,1
20230801,122900,164754045,2445,2445,2445,2445,0
20230801,122800,164754045,2445,2445,2445,2445,0
20230801,122700,164754045,2445,2445,2445,2445,0
20230801,122600,164754045,2445,2445,2445,2445,0
20230801,122500,164754045,2445,2445,2445,2445,0
20230801,122400,164754045,2445,2445,2445,2445,0
20230801,122300,164754045,2445,2445,2445,2445,0
20230801,122200,164754045,2445,2445,2445,2445,0
20230801,122100,164754045,2445,2445,2445,2445,0
20230801,122000,164754045,2445,2445,2445,2445,0
20230801,121900,164754045,2445,2445,2445,2445,0
20230801,121800,164754045,2445,2445,2445,2445,0
20230801,121700,164754045,2445,2445,2445,2445,3
20230801,121600,164746710,2445,2445,2445,2445,1
20230801,121500,164744265,2440,2445,2445,2440,86
20230801,121400,164534400,2445,2445,2445,2445,0
20230801,121300,164534400,2445,2445,2445,2445,0
20230801,121200,164534400,2445,2445,2445,2445,0
20230801,121100,164534400,2445,2445,2445,2445,0
20230801,121000,164534400,2445,2445,2445,2445,1
20230801,120900,164531955,2445,2445,2445,2445,1
20230801,120800,164529510,2445,2445,2445,2445,0
20230801,120700,164529510,2445,2445,2445,2445,0
20230801,120600,164529510,2445,2445,2445,2445,0
20230801,120500,164529510,2445,2445,2445,2445,0
20230801,120400,164529510,2445,2445,2445,2445,1
20230801,120300,164527065,2440,2445,2445,2440,1002
20230801,120200,162082175,2445,2445,2445,2445,0
20230801,120100,162082175,2445,2445,2445,2445,0
20230801,120000,162082175,2445,2445,2445,2445,146
20230801,115900,161725205,2445,2445,2445,2445,50
20230801,115800,161602955,2445,2445,2445,2445,125
20230801,115700,161297330,2440,2440,2440,2440,0
20230801,115600,161297330,2440,2440,2440,2440,0
20230801,115500,161297330,2440,2450,2450,2440,206
20230801,115400,160793970,2450,2450,2450,2450,0
20230801,115300,160793970,2450,2450,2450,2450,100
20230801,115200,160548970,2450,2450,2450,2450,106
20230801,115100,160289270,2450,2445,2450,2445,13
20230801,115000,160257435,2450,2450,2450,2450,0
20230801,114900,160257435,2450,2445,2450,2445,590
20230801,114800,158812285,2445,2445,2445,2445,6
20230801,114700,158797615,2450,2450,2450,2450,0
20230801,114600,158797615,2450,2450,2450,2450,51
20230801,114500,158672665,2445,2445,2445,2445,181
20230801,114400,158230120,2450,2450,2450,2450,0
20230801,114300,158230120,2450,2445,2450,2445,53
20230801,114200,158100525,2445,2445,2445,2445,7
20230801,114100,158083410,2445,2445,2445,2445,149
20230801,114000,157719105,2450,2450,2450,2450,0
20230801,113900,157719105,2450,2450,2450,2450,60
20230801,113800,157572105,2455,2455,2455,2455,10
20230801,113700,157547555,2455,2455,2455,2455,0
20230801,113600,157547555,2455,2455,2455,2455,0
20230801,113500,157547555,2455,2455,2455,2455,0
20230801,113400,157547555,2455,2455,2455,2455,0
20230801,113300,157547555,2455,2455,2455,2455,0
20230801,113200,157547555,2455,2455,2455,2455,0
20230801,113100,157547555,2455,2455,2455,2455,142
20230801,113000,157198945,2455,2455,2455,2455,0
20230801,112900,157198945,2455,2455,2455,2455,20
20230801,112800,157149845,2455,2455,2455,2455,0
20230801,112700,157149845,2455,2455,2455,2455,0
20230801,112600,157149845,2455,2455,2455,2455,200
20230801,112500,156658845,2455,2455,2455,2455,0
20230801,112400,156658845,2455,2455,2455,2455,0
20230801,112300,156658845,2455,2455,2455,2455,0
20230801,112200,156658845,2455,2455,2455,2455,0
20230801,112100,156658845,2455,2455,2455,2455,0
20230801,112000,156658845,2455,2455,2455,2455,0
20230801,111900,156658845,2455,2455,2455,2455,0
20230801,111800,156658845,2455,2455,2455,2455,0
20230801,111700,156658845,2455,2455,2455,2455,0
20230801,111600,156658845,2455,2455,2455,2455,0
20230801,111500,156658845,2455,2455,2455,2455,1
20230801,111400,156656390,2445,2445,2445,2445,81
20230801,111300,156458345,2450,2455,2455,2450,262
20230801,111200,155816440,2455,2455,2455,2455,0
20230801,111100,155816440,2455,2455,2455,2455,0
20230801,111000,155816440,2455,2455,2455,2455,1
20230801,110900,155813985,2460,2455,2460,2455,502
20230801,110800,154581570,2460,2460,2460,2460,0
20230801,110700,154581570,2460,2460,2460,2460,1
20230801,110600,154579110,2460,2460,2460,2460,0
20230801,110500,154579110,2460,2460,2460,2460,0
20230801,110400,154579110,2460,2460,2460,2460,0
20230801,110300,154579110,2460,2460,2460,2460,0
20230801,110200,154579110,2460,2460,2460,2460,0
20230801,110100,154579110,2460,2460,2460,2460,1
20230801,110000,154576650,2460,2460,2460,2460,2
20230801,105900,154571730,2460,2460,2460,2460,444
20230801,105800,153479490,2455,2455,2455,2455,1499
20230801,105700,149799445,2455,2455,2455,2455,0
20230801,105600,149799445,2455,2455,2455,2455,0
20230801,105500,149799445,2455,2455,2455,2455,0
20230801,105400,149799445,2455,2450,2455,2450,1001
20230801,105300,147346990,2455,2455,2455,2455,0
20230801,105200,147346990,2455,2455,2455,2455,0
20230801,105100,147346990,2455,2450,2455,2450,446
20230801,105000,146254285,2455,2455,2455,2455,1
20230801,104900,146251830,2450,2450,2450,2450,0
20230801,104800,146251830,2450,2450,2450,2450,2202
20230801,104700,140856930,2450,2450,2450,2450,0
20230801,104600,140856930,2450,2450,2450,2450,1
20230801,104500,140854480,2450,2450,2450,2450,1
20230801,104400,140852030,2445,2445,2445,2445,700
20230801,104300,139140530,2440,2440,2440,2440,0
20230801,104200,139140530,2440,2445,2445,2440,81
20230801,104100,138942535,2445,2445,2445,2445,3929
20230801,104000,129336130,2445,2445,2445,2445,0
20230801,103900,129336130,2445,2445,2445,2445,1
20230801,103800,129333685,2445,2445,2445,2445,0
20230801,103700,129333685,2445,2445,2445,2445,0
20230801,103600,129333685,2445,2445,2445,2445,0
20230801,103500,129333685,2445,2445,2445,2445,0
20230801,103400,129333685,2445,2445,2445,2445,0
20230801,103300,129333685,2445,2445,2445,2445,0
20230801,103200,129333685,2445,2445,2445,2445,0
20230801,103100,129333685,2445,2445,2445,2445,0
20230801,103000,129333685,2445,2445,2445,2445,0
20230801,102900,129333685,2445,2445,2445,2445,270
20230801,102800,128673535,2430,2430,2430,2430,0
20230801,102700,128673535,2430,2440,2440,2430,4520
20230801,102600,117687630,2445,2445,2445,2445,2
20230801,102500,117682740,2445,2445,2445,2440,772
20230801,102400,115799050,2440,2440,2440,2440,1000
20230801,102300,113359050,2435,2435,2435,2435,1000
20230801,102200,110924050,2440,2450,2450,2440,1100
20230801,102100,108239050,2450,2450,2450,2450,0
20230801,102000,108239050,2450,2450,2450,2450,1
20230801,101900,108236600,2450,2450,2450,2450,0
20230801,101800,108236600,2450,2450,2450,2450,0
20230801,101700,108236600,2450,2450,2450,2450,0
20230801,101600,108236600,2450,2450,2450,2450,0
20230801,101500,108236600,2450,2450,2450,2450,0
20230801,101400,108236600,2450,2445,2450,2440,3863
20230801,101300,98802375,2445,2445,2445,2445,18
20230801,101200,98758365,2445,2445,2445,2445,0
20230801,101100,98758365,2445,2445,2445,2445,81
20230801,101000,98560320,2455,2455,2455,2455,0
20230801,100900,98560320,2455,2455,2455,2455,2
20230801,100800,98555410,2455,2455,2455,2455,0
20230801,100700,98555410,2455,2455,2455,2455,10
20230801,100600,98530860,2445,2445,2445,2445,4
20230801,100500,98521080,2460,2460,2460,2460,0
20230801,100400,98521080,2460,2460,2460,2460,0
20230801,100300,98521080,2460,2460,2460,2460,0
20230801,100200,98521080,2460,2455,2460,2455,3
20230801,100100,98513705,2460,2460,2460,2460,1
20230801,100000,98511245,2440,2440,2440,2440,201
20230801,095900,98020805,2440,2460,2460,2440,442
20230801,095800,96935055,2460,2440,2460,2440,2
20230801,095700,96930155,2460,2460,2460,2460,1
20230801,095600,96927695,2440,2460,2460,2440,20
20230801,095500,96878875,2465,2465,2465,2465,0
20230801,095400,96878875,2465,2465,2465,2465,0
20230801,095300,96878875,2465,2455,2465,2440,101
20230801,095200,96632165,2455,2465,2465,2455,1012
20230801,095100,94146715,2465,2460,2465,2460,4699
20230801,095000,82587170,2465,2465,2465,2465,700
20230801,094900,80861670,2465,2465,2465,2465,1
20230801,094800,80859205,2465,2470,2470,2465,1262
20230801,094700,77745355,2470,2465,2470,2465,1382
20230801,094600,74338700,2465,2465,2465,2465,4
20230801,094500,74328840,2465,2460,2465,2460,10
20230801,094400,74304220,2460,2455,2460,2455,297
20230801,094300,73573605,2460,2460,2460,2460,104
20230801,094200,73317765,2460,2460,2460,2455,200
20230801,094100,72826745,2465,2465,2465,2465,20
20230801,094000,72777445,2465,2465,2470,2465,2066
20230801,093900,67684735,2470,2470,2470,2470,307
20230801,093800,66926445,2465,2465,2465,2465,1420
20230801,093700,63426145,2460,2460,2460,2450,1887
20230801,093600,58784935,2450,2445,2455,2445,4191
20230801,093500,48512255,2445,2445,2445,2445,3596
20230801,093400,39720035,2445,2445,2445,2445,0
20230801,093300,39720035,2445,2445,2445,2445,20
20230801,093200,39671135,2445,2445,2445,2445,0
20230801,093100,39671135,2445,2445,2445,2445,2
20230801,093000,39666245,2445,2445,2445,2445,6
20230801,092900,39651575,2435,2435,2435,2435,400
20230801,092800,38677575,2445,2445,2445,2445,510
20230801,092700,37430625,2445,2445,2445,2445,758
20230801,092600,35577315,2435,2445,2445,2435,663
20230801,092500,33956910,2445,2435,2445,2435,2301
20230801,092400,28336310,2435,2435,2435,2435,17
20230801,092300,28294915,2440,2440,2440,2435,583
20230801,092200,26872460,2440,2440,2440,2440,762
20230801,092100,25013180,2440,2440,2440,2440,150
20230801,092000,24647180,2445,2440,2445,2440,601
20230801,091900,23179235,2440,2440,2440,2440,109
20230801,091800,22913275,2445,2445,2445,2445,0
20230801,091700,22913275,2445,2445,2445,2445,16
20230801,091600,22874155,2435,2440,2440,2435,81
20230801,091500,22676710,2440,2440,2440,2440,1300
20230801,091400,19504710,2440,2440,2440,2440,500
20230801,091300,18284710,2440,2440,2440,2440,1008
20230801,091200,15825190,2440,2440,2440,2440,500
20230801,091100,14605190,2440,2440,2440,2440,1
20230801,091000,14602750,2440,2440,2440,2440,30
20230801,090900,14529550,2440,2440,2440,2440,0
20230801,090800,14529550,2440,2440,2440,2440,700
20230801,090700,12821550,2440,2440,2440,2440,0
20230801,090600,12821550,2440,2440,2445,2440,933
20230801,090500,10545025,2440,2440,2440,2440,113
20230801,090400,10269305,2440,2440,2440,2440,286
20230801,090300,9571465,2440,2440,2440,2440,0
20230801,090200,9571465,2440,2445,2445,2440,1516
20230801,090100,5867345,2435,2445,2445,2435,1660
20230801,090000,1810955,2445,2455,2455,2445,739