KissMeData/208340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201600,365437625,2660,2660,2660,2660,1211
20230801,201500,365437625,2660,2660,2660,2660,0
20230801,201400,365437625,2660,2660,2660,2660,0
20230801,201300,365437625,2660,2660,2660,2660,0
20230801,201200,365437625,2660,2660,2660,2660,0
20230801,201100,365437625,2660,2660,2660,2660,0
20230801,201000,365437625,2660,2660,2660,2660,0
20230801,200900,365437625,2660,2660,2660,2660,0
20230801,200800,365437625,2660,2660,2660,2660,0
20230801,200700,365437625,2660,2660,2660,2660,0
20230801,200600,365437625,2660,2660,2660,2660,0
20230801,200500,365437625,2660,2660,2660,2660,0
20230801,200400,365437625,2660,2660,2660,2660,0
20230801,200300,365437625,2660,2660,2660,2660,0
20230801,200200,365437625,2660,2660,2660,2660,0
20230801,200100,365437625,2660,2660,2660,2660,0
20230801,200000,365437625,2660,2660,2660,2660,0
20230801,195900,365437625,2660,2660,2660,2660,0
20230801,195800,365437625,2660,2660,2660,2660,0
20230801,195700,365437625,2660,2660,2660,2660,0
20230801,195600,365437625,2660,2660,2660,2660,0
20230801,195500,365437625,2660,2660,2660,2660,0
20230801,195400,365437625,2660,2660,2660,2660,0
20230801,195300,365437625,2660,2660,2660,2660,0
20230801,195200,365437625,2660,2660,2660,2660,0
20230801,195100,365437625,2660,2660,2660,2660,0
20230801,195000,365437625,2660,2660,2660,2660,0
20230801,194900,365437625,2660,2660,2660,2660,0
20230801,194800,365437625,2660,2660,2660,2660,0
20230801,194700,365437625,2660,2660,2660,2660,0
20230801,194600,365437625,2660,2660,2660,2660,1211
20230801,194500,365437625,2660,2660,2660,2660,0
20230801,194400,365437625,2660,2660,2660,2660,0
20230801,194300,365437625,2660,2660,2660,2660,0
20230801,194200,365437625,2660,2660,2660,2660,0
20230801,194100,365437625,2660,2660,2660,2660,0
20230801,194000,365437625,2660,2660,2660,2660,0
20230801,193900,365437625,2660,2660,2660,2660,0
20230801,193800,365437625,2660,2660,2660,2660,0
20230801,193700,365437625,2660,2660,2660,2660,0
20230801,193600,365437625,2660,2660,2660,2660,0
20230801,193500,365437625,2660,2660,2660,2660,0
20230801,193400,365437625,2660,2660,2660,2660,0
20230801,193300,365437625,2660,2660,2660,2660,0
20230801,193200,365437625,2660,2660,2660,2660,0
20230801,193100,365437625,2660,2660,2660,2660,0
20230801,193000,365437625,2660,2660,2660,2660,0
20230801,192900,365437625,2660,2660,2660,2660,0
20230801,192800,365437625,2660,2660,2660,2660,0
20230801,192700,365437625,2660,2660,2660,2660,0
20230801,192600,365437625,2660,2660,2660,2660,0
20230801,192500,365437625,2660,2660,2660,2660,0
20230801,192400,365437625,2660,2660,2660,2660,0
20230801,192300,365437625,2660,2660,2660,2660,0
20230801,192200,365437625,2660,2660,2660,2660,0
20230801,192100,365437625,2660,2660,2660,2660,0
20230801,192000,365437625,2660,2660,2660,2660,0
20230801,191900,365437625,2660,2660,2660,2660,0
20230801,191800,365437625,2660,2660,2660,2660,0
20230801,191700,365437625,2660,2660,2660,2660,0
20230801,191600,365437625,2660,2660,2660,2660,1211
20230801,191500,365437625,2660,2660,2660,2660,0
20230801,191400,365437625,2660,2660,2660,2660,0
20230801,191300,365437625,2660,2660,2660,2660,0
20230801,191200,365437625,2660,2660,2660,2660,0
20230801,191100,365437625,2660,2660,2660,2660,0
20230801,191000,365437625,2660,2660,2660,2660,0
20230801,190900,365437625,2660,2660,2660,2660,0
20230801,190800,365437625,2660,2660,2660,2660,0
20230801,190700,365437625,2660,2660,2660,2660,0
20230801,190600,365437625,2660,2660,2660,2660,0
20230801,190500,365437625,2660,2660,2660,2660,0
20230801,190400,365437625,2660,2660,2660,2660,0
20230801,190300,365437625,2660,2660,2660,2660,0
20230801,190200,365437625,2660,2660,2660,2660,0
20230801,190100,365437625,2660,2660,2660,2660,0
20230801,190000,365437625,2660,2660,2660,2660,0
20230801,185900,365437625,2660,2660,2660,2660,0
20230801,185800,365437625,2660,2660,2660,2660,0
20230801,185700,365437625,2660,2660,2660,2660,0
20230801,185600,365437625,2660,2660,2660,2660,0
20230801,185500,365437625,2660,2660,2660,2660,0
20230801,185400,365437625,2660,2660,2660,2660,0
20230801,185300,365437625,2660,2660,2660,2660,0
20230801,185200,365437625,2660,2660,2660,2660,0
20230801,185100,365437625,2660,2660,2660,2660,0
20230801,185000,365437625,2660,2660,2660,2660,0
20230801,184900,365437625,2660,2660,2660,2660,0
20230801,184800,365437625,2660,2660,2660,2660,0
20230801,184700,365437625,2660,2660,2660,2660,0
20230801,184600,365437625,2660,2660,2660,2660,1211
20230801,184500,365437625,2660,2660,2660,2660,0
20230801,184400,365437625,2660,2660,2660,2660,0
20230801,184300,365437625,2660,2660,2660,2660,0
20230801,184200,365437625,2660,2660,2660,2660,0
20230801,184100,365437625,2660,2660,2660,2660,0
20230801,184000,365437625,2660,2660,2660,2660,0
20230801,183900,365437625,2660,2660,2660,2660,0
20230801,183800,365437625,2660,2660,2660,2660,0
20230801,183700,365437625,2660,2660,2660,2660,0
20230801,183600,365437625,2660,2660,2660,2660,0
20230801,183500,365437625,2660,2660,2660,2660,0
20230801,183400,365437625,2660,2660,2660,2660,0
20230801,183300,365437625,2660,2660,2660,2660,0
20230801,183200,365437625,2660,2660,2660,2660,0
20230801,183100,365437625,2660,2660,2660,2660,0
20230801,183000,365437625,2660,2660,2660,2660,0
20230801,182900,365437625,2660,2660,2660,2660,0
20230801,182800,365437625,2660,2660,2660,2660,0
20230801,182700,365437625,2660,2660,2660,2660,0
20230801,182600,365437625,2660,2660,2660,2660,0
20230801,182500,365437625,2660,2660,2660,2660,0
20230801,182400,365437625,2660,2660,2660,2660,0
20230801,182300,365437625,2660,2660,2660,2660,0
20230801,182200,365437625,2660,2660,2660,2660,0
20230801,182100,365437625,2660,2660,2660,2660,0
20230801,182000,365437625,2660,2660,2660,2660,0
20230801,181900,365437625,2660,2660,2660,2660,0
20230801,181800,365437625,2660,2660,2660,2660,0
20230801,181700,365437625,2660,2660,2660,2660,0
20230801,181600,365437625,2660,2660,2660,2660,1211
20230801,181500,365437625,2660,2660,2660,2660,0
20230801,181400,365437625,2660,2660,2660,2660,0
20230801,181300,365437625,2660,2660,2660,2660,0
20230801,181200,365437625,2660,2660,2660,2660,0
20230801,181100,365437625,2660,2660,2660,2660,0
20230801,181000,365437625,2660,2660,2660,2660,0
20230801,180900,365437625,2660,2660,2660,2660,0
20230801,180800,365437625,2660,2660,2660,2660,0
20230801,180700,365437625,2660,2660,2660,2660,0
20230801,180600,365437625,2660,2660,2660,2660,0
20230801,180500,365437625,2660,2660,2660,2660,0
20230801,180400,365437625,2660,2660,2660,2660,0
20230801,180300,365437625,2660,2660,2660,2660,0
20230801,180200,365437625,2660,2660,2660,2660,0
20230801,180100,365437625,2660,2660,2660,2660,0
20230801,180000,365437625,2660,2660,2660,2660,0
20230801,175900,365437625,2660,2660,2660,2660,0
20230801,175800,365437625,2660,2660,2660,2660,0
20230801,175700,365437625,2660,2660,2660,2660,0
20230801,175600,365437625,2660,2660,2660,2660,0
20230801,175500,365437625,2660,2660,2660,2660,0
20230801,175400,365437625,2660,2660,2660,2660,0
20230801,175300,365437625,2660,2660,2660,2660,0
20230801,175200,365437625,2660,2660,2660,2660,0
20230801,175100,365437625,2660,2660,2660,2660,0
20230801,175000,365437625,2660,2660,2660,2660,0
20230801,174900,365437625,2660,2660,2660,2660,0
20230801,174800,365437625,2660,2660,2660,2660,0
20230801,174700,365437625,2660,2660,2660,2660,0
20230801,174600,365437625,2660,2660,2660,2660,1211
20230801,174500,365437625,2660,2660,2660,2660,0
20230801,174400,365437625,2660,2660,2660,2660,0
20230801,174300,365437625,2660,2660,2660,2660,0
20230801,174200,365437625,2660,2660,2660,2660,0
20230801,174100,365437625,2660,2660,2660,2660,0
20230801,174000,365437625,2660,2660,2660,2660,0
20230801,173900,365437625,2660,2660,2660,2660,0
20230801,173800,365437625,2660,2660,2660,2660,0
20230801,173700,365437625,2660,2660,2660,2660,0
20230801,173600,365437625,2660,2660,2660,2660,0
20230801,173500,365437625,2660,2660,2660,2660,0
20230801,173400,365437625,2660,2660,2660,2660,0
20230801,173300,365437625,2660,2660,2660,2660,0
20230801,173200,365437625,2660,2660,2660,2660,0
20230801,173100,365437625,2660,2660,2660,2660,0
20230801,173000,365437625,2660,2660,2660,2660,0
20230801,172900,365437625,2660,2660,2660,2660,0
20230801,172800,365437625,2660,2660,2660,2660,0
20230801,172700,365437625,2660,2660,2660,2660,0
20230801,172600,365437625,2660,2660,2660,2660,0
20230801,172500,365437625,2660,2660,2660,2660,0
20230801,172400,365437625,2660,2660,2660,2660,0
20230801,172300,365437625,2660,2660,2660,2660,0
20230801,172200,365437625,2660,2660,2660,2660,0
20230801,172100,365437625,2660,2660,2660,2660,0
20230801,172000,365437625,2660,2660,2660,2660,0
20230801,171900,365437625,2660,2660,2660,2660,0
20230801,171800,365437625,2660,2660,2660,2660,0
20230801,171700,365437625,2660,2660,2660,2660,0
20230801,171600,365437625,2660,2660,2660,2660,1211
20230801,171500,365437625,2660,2660,2660,2660,0
20230801,171400,365437625,2660,2660,2660,2660,0
20230801,171300,365437625,2660,2660,2660,2660,0
20230801,171200,365437625,2660,2660,2660,2660,0
20230801,171100,365437625,2660,2660,2660,2660,0
20230801,171000,365437625,2660,2660,2660,2660,0
20230801,170900,365437625,2660,2660,2660,2660,0
20230801,170800,365437625,2660,2660,2660,2660,0
20230801,170700,365437625,2660,2660,2660,2660,0
20230801,170600,365437625,2660,2660,2660,2660,0
20230801,170500,365437625,2660,2660,2660,2660,0
20230801,170400,365437625,2660,2660,2660,2660,0
20230801,170300,365437625,2660,2660,2660,2660,0
20230801,170200,365437625,2660,2660,2660,2660,0
20230801,170100,365437625,2660,2660,2660,2660,0
20230801,170000,365437625,2660,2660,2660,2660,0
20230801,165900,365437625,2660,2660,2660,2660,0
20230801,165800,365437625,2660,2660,2660,2660,0
20230801,165700,365437625,2660,2660,2660,2660,0
20230801,165600,365437625,2660,2660,2660,2660,0
20230801,165500,365437625,2660,2660,2660,2660,0
20230801,165400,365437625,2660,2660,2660,2660,0
20230801,165300,365437625,2660,2660,2660,2660,0
20230801,165200,365437625,2660,2660,2660,2660,0
20230801,165100,365437625,2660,2660,2660,2660,0
20230801,165000,365437625,2660,2660,2660,2660,0
20230801,164900,365437625,2660,2660,2660,2660,0
20230801,164800,365437625,2660,2660,2660,2660,0
20230801,164700,365437625,2660,2660,2660,2660,0
20230801,164600,365437625,2660,2660,2660,2660,1211
20230801,164500,365437625,2660,2660,2660,2660,0
20230801,164400,365437625,2660,2660,2660,2660,0
20230801,164300,365437625,2660,2660,2660,2660,0
20230801,164200,365437625,2660,2660,2660,2660,0
20230801,164100,365437625,2660,2660,2660,2660,0
20230801,164000,365437625,2660,2660,2660,2660,0
20230801,163900,365437625,2660,2660,2660,2660,0
20230801,163800,365437625,2660,2660,2660,2660,0
20230801,163700,365437625,2660,2660,2660,2660,0
20230801,163600,365437625,2660,2660,2660,2660,0
20230801,163500,365437625,2660,2660,2660,2660,0
20230801,163400,365437625,2660,2660,2660,2660,0
20230801,163300,365437625,2660,2660,2660,2660,0
20230801,163200,365437625,2660,2660,2660,2660,0
20230801,163100,365437625,2660,2660,2660,2660,0
20230801,163000,365437625,2660,2660,2660,2660,0
20230801,162900,365437625,2660,2660,2660,2660,0
20230801,162800,365437625,2660,2660,2660,2660,0
20230801,162700,365437625,2660,2660,2660,2660,0
20230801,162600,365437625,2660,2660,2660,2660,0
20230801,162500,365437625,2660,2660,2660,2660,0
20230801,162400,365437625,2660,2660,2660,2660,0
20230801,162300,365437625,2660,2660,2660,2660,0
20230801,162200,365437625,2660,2660,2660,2660,0
20230801,162100,365437625,2660,2660,2660,2660,0
20230801,162000,365437625,2660,2660,2660,2660,0
20230801,161900,365437625,2660,2660,2660,2660,0
20230801,161800,365437625,2660,2660,2660,2660,0
20230801,161700,365437625,2660,2660,2660,2660,0
20230801,161600,365437625,2660,2660,2660,2660,1211
20230801,161500,365437625,2660,2660,2660,2660,0
20230801,161400,365437625,2660,2660,2660,2660,0
20230801,161300,365437625,2660,2660,2660,2660,0
20230801,161200,365437625,2660,2660,2660,2660,0
20230801,161100,365437625,2660,2660,2660,2660,0
20230801,161000,365437625,2660,2660,2660,2660,0
20230801,160900,365437625,2660,2660,2660,2660,0
20230801,160800,365437625,2660,2660,2660,2660,0
20230801,160700,365437625,2660,2660,2660,2660,0
20230801,160600,365437625,2660,2660,2660,2660,0
20230801,160500,365437625,2660,2660,2660,2660,0
20230801,160400,365437625,2660,2660,2660,2660,0
20230801,160300,365437625,2660,2660,2660,2660,0
20230801,160200,365437625,2660,2660,2660,2660,0
20230801,160100,365437625,2660,2660,2660,2660,0
20230801,160000,365437625,2660,2660,2660,2660,0
20230801,155900,365437625,2660,2660,2660,2660,0
20230801,155800,365437625,2660,2660,2660,2660,0
20230801,155700,365437625,2660,2660,2660,2660,0
20230801,155600,365437625,2660,2660,2660,2660,0
20230801,155500,365437625,2660,2660,2660,2660,0
20230801,155400,365437625,2660,2660,2660,2660,0
20230801,155300,365437625,2660,2660,2660,2660,0
20230801,155200,365437625,2660,2660,2660,2660,0
20230801,155100,365437625,2660,2660,2660,2660,0
20230801,155000,365437625,2660,2660,2660,2660,0
20230801,154900,365437625,2660,2660,2660,2660,0
20230801,154800,365437625,2660,2660,2660,2660,0
20230801,154700,365437625,2660,2660,2660,2660,0
20230801,154600,365437625,2660,2660,2660,2660,1211
20230801,154500,365437625,2660,2660,2660,2660,0
20230801,154400,365437625,2660,2660,2660,2660,0
20230801,154300,365437625,2660,2660,2660,2660,0
20230801,154200,365437625,2660,2660,2660,2660,0
20230801,154100,365437625,2660,2660,2660,2660,0
20230801,154000,365437625,2660,2660,2660,2660,0
20230801,153900,365437625,2660,2660,2660,2660,0
20230801,153800,365437625,2660,2660,2660,2660,0
20230801,153700,365437625,2660,2660,2660,2660,0
20230801,153600,365437625,2660,2660,2660,2660,0
20230801,153500,365437625,2660,2660,2660,2660,0
20230801,153400,365437625,2660,2660,2660,2660,0
20230801,153300,365437625,2660,2660,2660,2660,0
20230801,153200,365437625,2660,2660,2660,2660,0
20230801,153100,365437625,2660,2660,2660,2660,0
20230801,153000,365437625,2660,2660,2660,2660,1211
20230801,152900,362216365,2680,2680,2680,2680,0
20230801,152800,362216365,2680,2680,2680,2680,0
20230801,152700,362216365,2680,2680,2680,2680,0
20230801,152600,362216365,2680,2680,2680,2680,0
20230801,152500,362216365,2680,2680,2680,2680,0
20230801,152400,362216365,2680,2680,2680,2680,0
20230801,152300,362216365,2680,2680,2680,2680,0
20230801,152200,362216365,2680,2680,2680,2680,0
20230801,152100,362216365,2680,2680,2680,2680,0
20230801,152000,362216365,2680,2680,2680,2680,0
20230801,151900,362216365,2680,2685,2685,2675,85
20230801,151800,361988245,2685,2685,2685,2685,0
20230801,151700,361988245,2685,2685,2685,2685,0
20230801,151600,361988245,2685,2685,2685,2685,0
20230801,151500,361988245,2685,2685,2690,2680,141
20230801,151400,361609220,2685,2680,2685,2680,843
20230801,151300,359345770,2680,2680,2680,2680,36
20230801,151200,359249290,2680,2680,2680,2680,0
20230801,151100,359249290,2680,2680,2680,2680,1
20230801,151000,359246610,2680,2680,2680,2665,22
20230801,150900,359187950,2665,2665,2665,2665,17
20230801,150800,359142645,2685,2685,2685,2685,0
20230801,150700,359142645,2685,2680,2685,2680,2
20230801,150600,359137280,2660,2665,2665,2660,1031
20230801,150500,356394680,2665,2665,2665,2665,100
20230801,150400,356128180,2685,2685,2685,2685,1
20230801,150300,356125495,2665,2665,2665,2665,0
20230801,150200,356125495,2665,2665,2665,2665,0
20230801,150100,356125495,2665,2665,2665,2665,3
20230801,150000,356117500,2660,2660,2660,2660,2
20230801,145900,356112180,2670,2670,2670,2670,0
20230801,145800,356112180,2670,2675,2675,2670,3475
20230801,145700,346833905,2690,2690,2690,2690,0
20230801,145600,346833905,2690,2685,2690,2685,380
20230801,145500,345813080,2680,2680,2680,2680,0
20230801,145400,345813080,2680,2680,2680,2680,40
20230801,145300,345705880,2685,2685,2685,2685,0
20230801,145200,345705880,2685,2685,2685,2685,0
20230801,145100,345705880,2685,2685,2685,2685,0
20230801,145000,345705880,2685,2685,2685,2685,0
20230801,144900,345705880,2685,2685,2685,2685,80
20230801,144800,345491080,2685,2685,2685,2685,0
20230801,144700,345491080,2685,2685,2685,2685,0
20230801,144600,345491080,2685,2685,2685,2685,0
20230801,144500,345491080,2685,2685,2685,2685,0
20230801,144400,345491080,2685,2685,2685,2685,0
20230801,144300,345491080,2685,2685,2685,2685,2
20230801,144200,345485710,2685,2685,2685,2685,0
20230801,144100,345485710,2685,2685,2685,2685,5
20230801,144000,345472285,2690,2690,2690,2690,1
20230801,143900,345469595,2690,2690,2690,2690,1
20230801,143800,345466905,2670,2675,2675,2670,400
20230801,143700,344397805,2675,2675,2675,2675,0
20230801,143600,344397805,2675,2675,2675,2675,0
20230801,143500,344397805,2675,2675,2675,2675,0
20230801,143400,344397805,2675,2675,2675,2675,0
20230801,143300,344397805,2675,2675,2675,2675,0
20230801,143200,344397805,2675,2675,2675,2675,1
20230801,143100,344395130,2675,2675,2675,2675,714
20230801,143000,342485180,2675,2675,2675,2675,0
20230801,142900,342485180,2675,2675,2675,2675,157
20230801,142800,342065205,2680,2680,2680,2680,0
20230801,142700,342065205,2680,2680,2680,2680,0
20230801,142600,342065205,2680,2680,2680,2680,61
20230801,142500,341901725,2670,2685,2685,2670,1151
20230801,142400,338828045,2670,2675,2675,2670,1700
20230801,142300,334289000,2670,2670,2670,2670,0
20230801,142200,334289000,2670,2680,2680,2670,200
20230801,142100,333754970,2685,2685,2685,2685,41
20230801,142000,333644885,2685,2685,2685,2685,27
20230801,141900,333572390,2690,2690,2690,2690,3
20230801,141800,333564320,2690,2690,2690,2690,0
20230801,141700,333564320,2690,2690,2690,2690,14
20230801,141600,333526660,2685,2685,2685,2685,100
20230801,141500,333258160,2690,2690,2690,2690,777
20230801,141400,331168030,2690,2690,2690,2690,0
20230801,141300,331168030,2690,2685,2690,2685,836
20230801,141200,328923365,2685,2685,2685,2685,0
20230801,141100,328923365,2685,2685,2685,2685,0
20230801,141000,328923365,2685,2685,2685,2685,0
20230801,140900,328923365,2685,2675,2690,2675,30
20230801,140800,328842900,2675,2675,2675,2670,14
20230801,140700,328805500,2670,2670,2670,2670,78
20230801,140600,328597240,2670,2670,2670,2670,0
20230801,140500,328597240,2670,2670,2670,2670,0
20230801,140400,328597240,2670,2670,2670,2670,0
20230801,140300,328597240,2670,2670,2670,2670,0
20230801,140200,328597240,2670,2670,2670,2670,1
20230801,140100,328594570,2645,2670,2670,2645,1065
20230801,140000,325776925,2670,2670,2670,2670,0
20230801,135900,325776925,2670,2670,2670,2670,0
20230801,135800,325776925,2670,2660,2670,2660,4
20230801,135700,325766265,2670,2670,2670,2670,186
20230801,135600,325269645,2675,2675,2675,2675,0
20230801,135500,325269645,2675,2675,2675,2675,0
20230801,135400,325269645,2675,2675,2675,2675,5
20230801,135300,325256270,2675,2675,2675,2675,0
20230801,135200,325256270,2675,2680,2680,2675,250
20230801,135100,324587270,2685,2685,2685,2685,130
20230801,135000,324238220,2685,2660,2700,2660,669
20230801,134900,322454340,2660,2660,2660,2660,0
20230801,134800,322454340,2660,2655,2660,2655,12
20230801,134700,322422475,2645,2645,2645,2645,1078
20230801,134600,319571165,2650,2650,2650,2650,0
20230801,134500,319571165,2650,2650,2650,2650,1
20230801,134400,319568515,2650,2650,2650,2650,0
20230801,134300,319568515,2650,2650,2650,2650,199
20230801,134200,319041165,2650,2650,2650,2650,0
20230801,134100,319041165,2650,2650,2650,2650,0
20230801,134000,319041165,2650,2650,2650,2650,14
20230801,133900,319004065,2640,2640,2640,2640,0
20230801,133800,319004065,2640,2655,2655,2640,700
20230801,133700,317154590,2650,2650,2650,2650,0
20230801,133600,317154590,2650,2650,2650,2650,0
20230801,133500,317154590,2650,2650,2650,2650,1
20230801,133400,317151940,2650,2650,2650,2650,0
20230801,133300,317151940,2650,2660,2660,2650,1735
20230801,133200,312553160,2655,2660,2660,2655,3000
20230801,133100,304586165,2660,2660,2660,2660,0
20230801,133000,304586165,2660,2660,2660,2660,0
20230801,132900,304586165,2660,2660,2660,2660,0
20230801,132800,304586165,2660,2660,2660,2660,524
20230801,132700,303192325,2680,2680,2680,2680,3
20230801,132600,303184285,2660,2660,2660,2660,14
20230801,132500,303147045,2665,2665,2665,2665,0
20230801,132400,303147045,2665,2690,2690,2665,3250
20230801,132300,294484055,2670,2670,2670,2670,0
20230801,132200,294484055,2670,2670,2670,2670,100
20230801,132100,294217055,2670,2675,2675,2670,650
20230801,132000,292481550,2680,2680,2690,2680,645
20230801,131900,290752580,2690,2690,2690,2690,0
20230801,131800,290752580,2690,2690,2690,2690,0
20230801,131700,290752580,2690,2690,2690,2690,0
20230801,131600,290752580,2690,2690,2690,2690,0
20230801,131500,290752580,2690,2690,2690,2690,18
20230801,131400,290704160,2670,2685,2685,2670,1430
20230801,131300,286883900,2690,2690,2690,2690,0
20230801,131200,286883900,2690,2690,2690,2690,0
20230801,131100,286883900,2690,2685,2690,2685,1537
20230801,131000,282757040,2690,2690,2690,2690,0
20230801,130900,282757040,2690,2690,2690,2690,0
20230801,130800,282757040,2690,2690,2690,2690,0
20230801,130700,282757040,2690,2690,2690,2690,0
20230801,130600,282757040,2690,2690,2690,2690,0
20230801,130500,282757040,2690,2690,2690,2690,0
20230801,130400,282757040,2690,2690,2690,2690,0
20230801,130300,282757040,2690,2690,2705,2690,279
20230801,130200,282004295,2690,2690,2690,2690,0
20230801,130100,282004295,2690,2690,2690,2690,0
20230801,130000,282004295,2690,2690,2690,2690,0
20230801,125900,282004295,2690,2690,2690,2690,1
20230801,125800,282001605,2690,2690,2690,2690,200
20230801,125700,281463605,2690,2695,2695,2690,383
20230801,125600,280433305,2700,2705,2705,2700,901
20230801,125500,278000600,2705,2705,2705,2705,0
20230801,125400,278000600,2705,2705,2705,2705,750
20230801,125300,275971850,2700,2700,2700,2700,0
20230801,125200,275971850,2700,2700,2700,2700,0
20230801,125100,275971850,2700,2700,2700,2700,208
20230801,125000,275410250,2715,2715,2715,2715,0
20230801,124900,275410250,2715,2715,2715,2715,2
20230801,124800,275404820,2720,2720,2720,2720,0
20230801,124700,275404820,2720,2720,2720,2720,300
20230801,124600,274588820,2720,2720,2720,2720,0
20230801,124500,274588820,2720,2720,2720,2720,1150
20230801,124400,271460820,2715,2710,2720,2710,5642
20230801,124300,256141625,2710,2710,2710,2710,0
20230801,124200,256141625,2710,2710,2710,2710,0
20230801,124100,256141625,2710,2710,2710,2710,0
20230801,124000,256141625,2710,2690,2710,2690,751
20230801,123900,254107745,2690,2690,2690,2690,19
20230801,123800,254056635,2690,2705,2705,2690,119
20230801,123700,253735780,2705,2705,2705,2705,3
20230801,123600,253727665,2705,2705,2705,2705,0
20230801,123500,253727665,2705,2705,2705,2705,2
20230801,123400,253722255,2705,2705,2705,2705,0
20230801,123300,253722255,2705,2705,2705,2705,31
20230801,123200,253638400,2710,2710,2710,2710,0
20230801,123100,253638400,2710,2710,2710,2710,0
20230801,123000,253638400,2710,2710,2710,2710,0
20230801,122900,253638400,2710,2710,2710,2710,0
20230801,122800,253638400,2710,2710,2710,2710,0
20230801,122700,253638400,2710,2710,2710,2710,0
20230801,122600,253638400,2710,2700,2710,2700,61
20230801,122500,253473505,2685,2685,2685,2685,0
20230801,122400,253473505,2685,2685,2685,2685,0
20230801,122300,253473505,2685,2685,2685,2685,0
20230801,122200,253473505,2685,2685,2685,2685,0
20230801,122100,253473505,2685,2685,2685,2685,0
20230801,122000,253473505,2685,2685,2685,2685,0
20230801,121900,253473505,2685,2685,2685,2685,0
20230801,121800,253473505,2685,2700,2700,2685,1014
20230801,121700,250747870,2700,2700,2700,2700,0
20230801,121600,250747870,2700,2700,2700,2700,0
20230801,121500,250747870,2700,2700,2700,2700,0
20230801,121400,250747870,2700,2700,2700,2700,50
20230801,121300,250612870,2700,2700,2700,2700,1
20230801,121200,250610170,2700,2700,2700,2700,134
20230801,121100,250248370,2700,2700,2700,2700,825
20230801,121000,248020870,2700,2700,2700,2700,0
20230801,120900,248020870,2700,2700,2700,2700,5
20230801,120800,248007370,2700,2700,2700,2700,185
20230801,120700,247507870,2695,2695,2695,2695,1471
20230801,120600,243543525,2695,2695,2695,2695,0
20230801,120500,243543525,2695,2695,2695,2695,4
20230801,120400,243532745,2695,2695,2695,2695,9
20230801,120300,243508490,2700,2700,2700,2700,5
20230801,120200,243494990,2700,2700,2700,2700,0
20230801,120100,243494990,2700,2700,2700,2700,0
20230801,120000,243494990,2700,2695,2700,2695,102
20230801,115900,243220095,2695,2695,2695,2695,0
20230801,115800,243220095,2695,2695,2695,2695,0
20230801,115700,243220095,2695,2695,2695,2695,0
20230801,115600,243220095,2695,2695,2695,2695,0
20230801,115500,243220095,2695,2695,2695,2695,1
20230801,115400,243217400,2690,2690,2690,2690,0
20230801,115300,243217400,2690,2690,2690,2690,0
20230801,115200,243217400,2690,2690,2690,2690,1
20230801,115100,243214710,2700,2700,2700,2700,100
20230801,115000,242944710,2705,2705,2705,2705,0
20230801,114900,242944710,2705,2700,2705,2700,409
20230801,114800,241840405,2700,2700,2700,2700,92
20230801,114700,241592005,2700,2700,2700,2700,9
20230801,114600,241567705,2700,2700,2700,2700,0
20230801,114500,241567705,2700,2700,2700,2700,0
20230801,114400,241567705,2700,2700,2700,2700,0
20230801,114300,241567705,2700,2700,2700,2700,0
20230801,114200,241567705,2700,2700,2700,2700,11
20230801,114100,241538005,2700,2700,2700,2700,45
20230801,114000,241416505,2700,2690,2700,2675,1011
20230801,113900,238703950,2700,2700,2700,2700,0
20230801,113800,238703950,2700,2700,2700,2700,0
20230801,113700,238703950,2700,2700,2700,2700,7
20230801,113600,238685050,2700,2685,2700,2685,484
20230801,113500,237383145,2685,2685,2685,2685,300
20230801,113400,236577645,2670,2670,2670,2670,336
20230801,113300,235680525,2670,2670,2670,2670,0
20230801,113200,235680525,2670,2680,2680,2670,7
20230801,113100,235661775,2670,2670,2670,2670,1
20230801,113000,235659105,2670,2670,2670,2670,0
20230801,112900,235659105,2670,2675,2675,2670,330
20230801,112800,234777615,2685,2685,2685,2685,0
20230801,112700,234777615,2685,2685,2685,2685,2
20230801,112600,234772245,2685,2685,2685,2685,0
20230801,112500,234772245,2685,2685,2685,2685,0
20230801,112400,234772245,2685,2685,2685,2685,0
20230801,112300,234772245,2685,2685,2685,2685,0
20230801,112200,234772245,2685,2685,2685,2685,101
20230801,112100,234501060,2665,2665,2665,2665,0
20230801,112000,234501060,2665,2665,2665,2665,0
20230801,111900,234501060,2665,2665,2665,2665,0
20230801,111800,234501060,2665,2665,2665,2665,0
20230801,111700,234501060,2665,2680,2680,2665,1307
20230801,111600,231008775,2680,2680,2680,2680,489
20230801,111500,229698255,2665,2665,2665,2665,0
20230801,111400,229698255,2665,2680,2680,2655,3834
20230801,111300,219487535,2675,2675,2675,2675,6
20230801,111200,219471485,2675,2685,2685,2675,2070
20230801,111100,213920055,2705,2705,2705,2705,0
20230801,111000,213920055,2705,2705,2705,2705,0
20230801,110900,213920055,2705,2705,2705,2705,0
20230801,110800,213920055,2705,2705,2705,2705,536
20230801,110700,212470175,2710,2710,2710,2710,0
20230801,110600,212470175,2710,2710,2710,2710,0
20230801,110500,212470175,2710,2710,2710,2710,0
20230801,110400,212470175,2710,2710,2710,2710,0
20230801,110300,212470175,2710,2710,2710,2710,0
20230801,110200,212470175,2710,2710,2710,2710,4
20230801,110100,212459335,2710,2710,2710,2710,0
20230801,110000,212459335,2710,2710,2710,2710,2
20230801,105900,212453915,2685,2690,2690,2685,1002
20230801,105800,209762835,2710,2710,2710,2710,0
20230801,105700,209762835,2710,2700,2710,2700,185
20230801,105600,209262985,2700,2700,2700,2700,101
20230801,105500,208990285,2710,2710,2710,2710,0
20230801,105400,208990285,2710,2710,2710,2710,0
20230801,105300,208990285,2710,2710,2710,2710,0
20230801,105200,208990285,2710,2710,2710,2710,0
20230801,105100,208990285,2710,2710,2710,2710,0
20230801,105000,208990285,2710,2710,2710,2710,0
20230801,104900,208990285,2710,2710,2710,2710,1
20230801,104800,208987575,2700,2700,2700,2700,0
20230801,104700,208987575,2700,2700,2700,2700,0
20230801,104600,208987575,2700,2710,2710,2700,367
20230801,104500,207996625,2710,2710,2710,2685,3140
20230801,104400,199529675,2710,2710,2710,2700,42
20230801,104300,199415865,2715,2715,2715,2715,0
20230801,104200,199415865,2715,2715,2715,2715,0
20230801,104100,199415865,2715,2715,2715,2715,0
20230801,104000,199415865,2715,2715,2715,2715,0
20230801,103900,199415865,2715,2715,2715,2715,0
20230801,103800,199415865,2715,2715,2715,2715,1
20230801,103700,199413150,2700,2700,2700,2700,125
20230801,103600,199075650,2715,2715,2715,2715,9
20230801,103500,199051215,2715,2715,2715,2715,0
20230801,103400,199051215,2715,2715,2715,2715,0
20230801,103300,199051215,2715,2715,2715,2715,0
20230801,103200,199051215,2715,2715,2715,2715,0
20230801,103100,199051215,2715,2715,2715,2715,0
20230801,103000,199051215,2715,2715,2715,2715,0
20230801,102900,199051215,2715,2715,2715,2715,0
20230801,102800,199051215,2715,2715,2715,2715,1
20230801,102700,199048500,2690,2705,2715,2690,3307
20230801,102600,190103035,2690,2700,2700,2690,4769
20230801,102500,177274015,2700,2705,2705,2700,10006
20230801,102400,150207815,2705,2705,2705,2705,1
20230801,102300,150205110,2685,2690,2690,2685,2500
20230801,102200,143491650,2705,2705,2705,2705,0
20230801,102100,143491650,2705,2705,2705,2705,1
20230801,102000,143488945,2685,2685,2685,2685,0
20230801,101900,143488945,2685,2685,2685,2685,221
20230801,101800,142895560,2710,2710,2710,2710,0
20230801,101700,142895560,2710,2710,2710,2710,5
20230801,101600,142882010,2715,2715,2715,2715,0
20230801,101500,142882010,2715,2715,2715,2715,50
20230801,101400,142746260,2715,2715,2715,2715,200
20230801,101300,142203260,2715,2715,2715,2715,0
20230801,101200,142203260,2715,2695,2715,2695,3
20230801,101100,142195155,2675,2680,2680,2675,195
20230801,101000,141673525,2680,2695,2695,2680,415
20230801,100900,140558400,2715,2715,2715,2715,1
20230801,100800,140555685,2710,2710,2710,2710,0
20230801,100700,140555685,2710,2710,2710,2710,978
20230801,100600,137905305,2710,2715,2715,2695,37
20230801,100500,137805540,2695,2695,2695,2695,2511
20230801,100400,131038395,2695,2695,2695,2695,1
20230801,100300,131035700,2675,2675,2675,2675,0
20230801,100200,131035700,2675,2675,2675,2675,0
20230801,100100,131035700,2675,2675,2675,2675,0
20230801,100000,131035700,2675,2675,2675,2675,0
20230801,095900,131035700,2675,2675,2675,2675,100
20230801,095800,130768200,2675,2675,2675,2675,250
20230801,095700,130099450,2695,2695,2695,2695,185
20230801,095600,129600875,2675,2695,2695,2675,70
20230801,095500,129413425,2695,2695,2695,2695,0
20230801,095400,129413425,2695,2695,2695,2695,12
20230801,095300,129381085,2675,2675,2675,2675,2
20230801,095200,129375735,2675,2680,2680,2675,110
20230801,095100,129080975,2680,2680,2680,2680,0
20230801,095000,129080975,2680,2680,2680,2680,0
20230801,094900,129080975,2680,2680,2680,2680,0
20230801,094800,129080975,2680,2685,2685,2680,809
20230801,094700,126912810,2685,2685,2685,2685,42
20230801,094600,126800040,2695,2695,2695,2695,0
20230801,094500,126800040,2695,2700,2700,2695,36
20230801,094400,126702940,2700,2705,2705,2700,795
20230801,094300,124554345,2710,2730,2730,2710,612
20230801,094200,122893400,2730,2730,2730,2730,0
20230801,094100,122893400,2730,2730,2730,2730,1
20230801,094000,122890670,2730,2730,2730,2715,1201
20230801,093900,119628785,2730,2730,2730,2730,22
20230801,093800,119568725,2730,2730,2730,2730,5846
20230801,093700,103609145,2730,2730,2730,2725,303
20230801,093600,102782650,2730,2725,2730,2725,269
20230801,093500,102048630,2705,2730,2730,2705,710
20230801,093400,100123530,2725,2715,2725,2715,4258
20230801,093300,88535425,2720,2720,2720,2720,248
20230801,093200,87860865,2720,2715,2720,2715,318
20230801,093100,86997345,2715,2700,2715,2700,1217
20230801,093000,83705240,2700,2700,2700,2695,799
20230801,092900,81548060,2700,2690,2700,2680,774
20230801,092800,79466030,2690,2695,2695,2690,1388
20230801,092700,75730040,2695,2695,2695,2695,476
20230801,092600,74447220,2700,2700,2700,2700,1
20230801,092500,74444520,2700,2700,2700,2700,0
20230801,092400,74444520,2700,2700,2700,2700,130
20230801,092300,74093520,2700,2700,2700,2700,0
20230801,092200,74093520,2700,2705,2705,2700,614
20230801,092100,72433220,2705,2705,2705,2705,1
20230801,092000,72430515,2705,2705,2705,2705,51
20230801,091900,72292560,2700,2700,2705,2700,2713
20230801,091800,64967455,2705,2705,2705,2705,87
20230801,091700,64732120,2705,2700,2705,2700,746
20230801,091600,62715450,2700,2715,2715,2700,224
20230801,091500,62110010,2715,2720,2720,2705,182
20230801,091400,61616585,2720,2715,2725,2715,1102
20230801,091300,58620550,2710,2700,2710,2695,935
20230801,091200,56094195,2700,2670,2700,2670,2076
20230801,091100,50524205,2645,2645,2645,2645,174
20230801,091000,50063975,2650,2650,2650,2650,0
20230801,090900,50063975,2650,2660,2660,2640,947
20230801,090800,47557335,2660,2665,2675,2660,1071
20230801,090700,44707315,2670,2670,2670,2670,5
20230801,090600,44693965,2665,2675,2675,2660,1610
20230801,090500,40393190,2670,2650,2670,2650,3312
20230801,090400,31575580,2640,2635,2640,2635,618
20230801,090300,29947140,2635,2650,2650,2635,726
20230801,090200,28026990,2645,2605,2645,2605,6358
20230801,090100,11275000,2600,2600,2600,2600,264
20230801,090000,10588600,2585,2570,2590,2560,4118