KissMeData/087260/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,234770740,2625,2625,2625,2625,3023
20230801,194300,234770740,2625,2625,2625,2625,0
20230801,194200,234770740,2625,2625,2625,2625,0
20230801,194100,234770740,2625,2625,2625,2625,0
20230801,194000,234770740,2625,2625,2625,2625,0
20230801,193900,234770740,2625,2625,2625,2625,0
20230801,193800,234770740,2625,2625,2625,2625,0
20230801,193700,234770740,2625,2625,2625,2625,0
20230801,193600,234770740,2625,2625,2625,2625,0
20230801,193500,234770740,2625,2625,2625,2625,0
20230801,193400,234770740,2625,2625,2625,2625,0
20230801,193300,234770740,2625,2625,2625,2625,0
20230801,193200,234770740,2625,2625,2625,2625,0
20230801,193100,234770740,2625,2625,2625,2625,0
20230801,193000,234770740,2625,2625,2625,2625,0
20230801,192900,234770740,2625,2625,2625,2625,0
20230801,192800,234770740,2625,2625,2625,2625,0
20230801,192700,234770740,2625,2625,2625,2625,0
20230801,192600,234770740,2625,2625,2625,2625,0
20230801,192500,234770740,2625,2625,2625,2625,0
20230801,192400,234770740,2625,2625,2625,2625,0
20230801,192300,234770740,2625,2625,2625,2625,0
20230801,192200,234770740,2625,2625,2625,2625,0
20230801,192100,234770740,2625,2625,2625,2625,0
20230801,192000,234770740,2625,2625,2625,2625,0
20230801,191900,234770740,2625,2625,2625,2625,0
20230801,191800,234770740,2625,2625,2625,2625,0
20230801,191700,234770740,2625,2625,2625,2625,0
20230801,191600,234770740,2625,2625,2625,2625,0
20230801,191500,234770740,2625,2625,2625,2625,0
20230801,191400,234770740,2625,2625,2625,2625,3023
20230801,191300,234770740,2625,2625,2625,2625,0
20230801,191200,234770740,2625,2625,2625,2625,0
20230801,191100,234770740,2625,2625,2625,2625,0
20230801,191000,234770740,2625,2625,2625,2625,0
20230801,190900,234770740,2625,2625,2625,2625,0
20230801,190800,234770740,2625,2625,2625,2625,0
20230801,190700,234770740,2625,2625,2625,2625,0
20230801,190600,234770740,2625,2625,2625,2625,0
20230801,190500,234770740,2625,2625,2625,2625,0
20230801,190400,234770740,2625,2625,2625,2625,0
20230801,190300,234770740,2625,2625,2625,2625,0
20230801,190200,234770740,2625,2625,2625,2625,0
20230801,190100,234770740,2625,2625,2625,2625,0
20230801,190000,234770740,2625,2625,2625,2625,0
20230801,185900,234770740,2625,2625,2625,2625,0
20230801,185800,234770740,2625,2625,2625,2625,0
20230801,185700,234770740,2625,2625,2625,2625,0
20230801,185600,234770740,2625,2625,2625,2625,0
20230801,185500,234770740,2625,2625,2625,2625,0
20230801,185400,234770740,2625,2625,2625,2625,0
20230801,185300,234770740,2625,2625,2625,2625,0
20230801,185200,234770740,2625,2625,2625,2625,0
20230801,185100,234770740,2625,2625,2625,2625,0
20230801,185000,234770740,2625,2625,2625,2625,0
20230801,184900,234770740,2625,2625,2625,2625,0
20230801,184800,234770740,2625,2625,2625,2625,0
20230801,184700,234770740,2625,2625,2625,2625,0
20230801,184600,234770740,2625,2625,2625,2625,0
20230801,184500,234770740,2625,2625,2625,2625,0
20230801,184400,234770740,2625,2625,2625,2625,3023
20230801,184300,234770740,2625,2625,2625,2625,0
20230801,184200,234770740,2625,2625,2625,2625,0
20230801,184100,234770740,2625,2625,2625,2625,0
20230801,184000,234770740,2625,2625,2625,2625,0
20230801,183900,234770740,2625,2625,2625,2625,0
20230801,183800,234770740,2625,2625,2625,2625,0
20230801,183700,234770740,2625,2625,2625,2625,0
20230801,183600,234770740,2625,2625,2625,2625,0
20230801,183500,234770740,2625,2625,2625,2625,0
20230801,183400,234770740,2625,2625,2625,2625,0
20230801,183300,234770740,2625,2625,2625,2625,0
20230801,183200,234770740,2625,2625,2625,2625,0
20230801,183100,234770740,2625,2625,2625,2625,0
20230801,183000,234770740,2625,2625,2625,2625,0
20230801,182900,234770740,2625,2625,2625,2625,0
20230801,182800,234770740,2625,2625,2625,2625,0
20230801,182700,234770740,2625,2625,2625,2625,0
20230801,182600,234770740,2625,2625,2625,2625,0
20230801,182500,234770740,2625,2625,2625,2625,0
20230801,182400,234770740,2625,2625,2625,2625,0
20230801,182300,234770740,2625,2625,2625,2625,0
20230801,182200,234770740,2625,2625,2625,2625,0
20230801,182100,234770740,2625,2625,2625,2625,0
20230801,182000,234770740,2625,2625,2625,2625,0
20230801,181900,234770740,2625,2625,2625,2625,0
20230801,181800,234770740,2625,2625,2625,2625,0
20230801,181700,234770740,2625,2625,2625,2625,0
20230801,181600,234770740,2625,2625,2625,2625,0
20230801,181500,234770740,2625,2625,2625,2625,0
20230801,181400,234770740,2625,2625,2625,2625,3023
20230801,181300,234770740,2625,2625,2625,2625,0
20230801,181200,234770740,2625,2625,2625,2625,0
20230801,181100,234770740,2625,2625,2625,2625,0
20230801,181000,234770740,2625,2625,2625,2625,0
20230801,180900,234770740,2625,2625,2625,2625,0
20230801,180800,234770740,2625,2625,2625,2625,0
20230801,180700,234770740,2625,2625,2625,2625,0
20230801,180600,234770740,2625,2625,2625,2625,0
20230801,180500,234770740,2625,2625,2625,2625,0
20230801,180400,234770740,2625,2625,2625,2625,0
20230801,180300,234770740,2625,2625,2625,2625,0
20230801,180200,234770740,2625,2625,2625,2625,0
20230801,180100,234770740,2625,2625,2625,2625,0
20230801,180000,234770740,2625,2625,2625,2625,0
20230801,175900,234770740,2625,2625,2625,2625,0
20230801,175800,234770740,2625,2625,2625,2625,0
20230801,175700,234770740,2625,2625,2625,2625,0
20230801,175600,234770740,2625,2625,2625,2625,0
20230801,175500,234770740,2625,2625,2625,2625,0
20230801,175400,234770740,2625,2625,2625,2625,0
20230801,175300,234770740,2625,2625,2625,2625,0
20230801,175200,234770740,2625,2625,2625,2625,0
20230801,175100,234770740,2625,2625,2625,2625,0
20230801,175000,234770740,2625,2625,2625,2625,0
20230801,174900,234770740,2625,2625,2625,2625,0
20230801,174800,234770740,2625,2625,2625,2625,0
20230801,174700,234770740,2625,2625,2625,2625,0
20230801,174600,234770740,2625,2625,2625,2625,0
20230801,174500,234770740,2625,2625,2625,2625,0
20230801,174400,234770740,2625,2625,2625,2625,3023
20230801,174300,234770740,2625,2625,2625,2625,0
20230801,174200,234770740,2625,2625,2625,2625,0
20230801,174100,234770740,2625,2625,2625,2625,0
20230801,174000,234770740,2625,2625,2625,2625,0
20230801,173900,234770740,2625,2625,2625,2625,0
20230801,173800,234770740,2625,2625,2625,2625,0
20230801,173700,234770740,2625,2625,2625,2625,0
20230801,173600,234770740,2625,2625,2625,2625,0
20230801,173500,234770740,2625,2625,2625,2625,0
20230801,173400,234770740,2625,2625,2625,2625,0
20230801,173300,234770740,2625,2625,2625,2625,0
20230801,173200,234770740,2625,2625,2625,2625,0
20230801,173100,234770740,2625,2625,2625,2625,0
20230801,173000,234770740,2625,2625,2625,2625,0
20230801,172900,234770740,2625,2625,2625,2625,0
20230801,172800,234770740,2625,2625,2625,2625,0
20230801,172700,234770740,2625,2625,2625,2625,0
20230801,172600,234770740,2625,2625,2625,2625,0
20230801,172500,234770740,2625,2625,2625,2625,0
20230801,172400,234770740,2625,2625,2625,2625,0
20230801,172300,234770740,2625,2625,2625,2625,0
20230801,172200,234770740,2625,2625,2625,2625,0
20230801,172100,234770740,2625,2625,2625,2625,0
20230801,172000,234770740,2625,2625,2625,2625,0
20230801,171900,234770740,2625,2625,2625,2625,0
20230801,171800,234770740,2625,2625,2625,2625,0
20230801,171700,234770740,2625,2625,2625,2625,0
20230801,171600,234770740,2625,2625,2625,2625,0
20230801,171500,234770740,2625,2625,2625,2625,0
20230801,171400,234770740,2625,2625,2625,2625,3023
20230801,171300,234770740,2625,2625,2625,2625,0
20230801,171200,234770740,2625,2625,2625,2625,0
20230801,171100,234770740,2625,2625,2625,2625,0
20230801,171000,234770740,2625,2625,2625,2625,0
20230801,170900,234770740,2625,2625,2625,2625,0
20230801,170800,234770740,2625,2625,2625,2625,0
20230801,170700,234770740,2625,2625,2625,2625,0
20230801,170600,234770740,2625,2625,2625,2625,0
20230801,170500,234770740,2625,2625,2625,2625,0
20230801,170400,234770740,2625,2625,2625,2625,0
20230801,170300,234770740,2625,2625,2625,2625,0
20230801,170200,234770740,2625,2625,2625,2625,0
20230801,170100,234770740,2625,2625,2625,2625,0
20230801,170000,234770740,2625,2625,2625,2625,0
20230801,165900,234770740,2625,2625,2625,2625,0
20230801,165800,234770740,2625,2625,2625,2625,0
20230801,165700,234770740,2625,2625,2625,2625,0
20230801,165600,234770740,2625,2625,2625,2625,0
20230801,165500,234770740,2625,2625,2625,2625,0
20230801,165400,234770740,2625,2625,2625,2625,0
20230801,165300,234770740,2625,2625,2625,2625,0
20230801,165200,234770740,2625,2625,2625,2625,0
20230801,165100,234770740,2625,2625,2625,2625,0
20230801,165000,234770740,2625,2625,2625,2625,0
20230801,164900,234770740,2625,2625,2625,2625,0
20230801,164800,234770740,2625,2625,2625,2625,0
20230801,164700,234770740,2625,2625,2625,2625,0
20230801,164600,234770740,2625,2625,2625,2625,0
20230801,164500,234770740,2625,2625,2625,2625,0
20230801,164400,234770740,2625,2625,2625,2625,3023
20230801,164300,234770740,2625,2625,2625,2625,0
20230801,164200,234770740,2625,2625,2625,2625,0
20230801,164100,234770740,2625,2625,2625,2625,0
20230801,164000,234770740,2625,2625,2625,2625,0
20230801,163900,234770740,2625,2625,2625,2625,0
20230801,163800,234770740,2625,2625,2625,2625,0
20230801,163700,234770740,2625,2625,2625,2625,0
20230801,163600,234770740,2625,2625,2625,2625,0
20230801,163500,234770740,2625,2625,2625,2625,0
20230801,163400,234770740,2625,2625,2625,2625,0
20230801,163300,234770740,2625,2625,2625,2625,0
20230801,163200,234770740,2625,2625,2625,2625,0
20230801,163100,234770740,2625,2625,2625,2625,0
20230801,163000,234770740,2625,2625,2625,2625,0
20230801,162900,234770740,2625,2625,2625,2625,0
20230801,162800,234770740,2625,2625,2625,2625,0
20230801,162700,234770740,2625,2625,2625,2625,0
20230801,162600,234770740,2625,2625,2625,2625,0
20230801,162500,234770740,2625,2625,2625,2625,0
20230801,162400,234770740,2625,2625,2625,2625,0
20230801,162300,234770740,2625,2625,2625,2625,0
20230801,162200,234770740,2625,2625,2625,2625,0
20230801,162100,234770740,2625,2625,2625,2625,0
20230801,162000,234770740,2625,2625,2625,2625,0
20230801,161900,234770740,2625,2625,2625,2625,0
20230801,161800,234770740,2625,2625,2625,2625,0
20230801,161700,234770740,2625,2625,2625,2625,0
20230801,161600,234770740,2625,2625,2625,2625,0
20230801,161500,234770740,2625,2625,2625,2625,0
20230801,161400,234770740,2625,2625,2625,2625,3023
20230801,161300,234770740,2625,2625,2625,2625,0
20230801,161200,234770740,2625,2625,2625,2625,0
20230801,161100,234770740,2625,2625,2625,2625,0
20230801,161000,234770740,2625,2625,2625,2625,0
20230801,160900,234770740,2625,2625,2625,2625,0
20230801,160800,234770740,2625,2625,2625,2625,0
20230801,160700,234770740,2625,2625,2625,2625,0
20230801,160600,234770740,2625,2625,2625,2625,0
20230801,160500,234770740,2625,2625,2625,2625,0
20230801,160400,234770740,2625,2625,2625,2625,0
20230801,160300,234770740,2625,2625,2625,2625,0
20230801,160200,234770740,2625,2625,2625,2625,0
20230801,160100,234770740,2625,2625,2625,2625,0
20230801,160000,234770740,2625,2625,2625,2625,0
20230801,155900,234770740,2625,2625,2625,2625,0
20230801,155800,234770740,2625,2625,2625,2625,0
20230801,155700,234770740,2625,2625,2625,2625,0
20230801,155600,234770740,2625,2625,2625,2625,0
20230801,155500,234770740,2625,2625,2625,2625,0
20230801,155400,234770740,2625,2625,2625,2625,0
20230801,155300,234770740,2625,2625,2625,2625,0
20230801,155200,234770740,2625,2625,2625,2625,0
20230801,155100,234770740,2625,2625,2625,2625,0
20230801,155000,234770740,2625,2625,2625,2625,0
20230801,154900,234770740,2625,2625,2625,2625,0
20230801,154800,234770740,2625,2625,2625,2625,0
20230801,154700,234770740,2625,2625,2625,2625,0
20230801,154600,234770740,2625,2625,2625,2625,0
20230801,154500,234770740,2625,2625,2625,2625,0
20230801,154400,234770740,2625,2625,2625,2625,3023
20230801,154300,234770740,2625,2625,2625,2625,0
20230801,154200,234770740,2625,2625,2625,2625,0
20230801,154100,234770740,2625,2625,2625,2625,0
20230801,154000,234770740,2625,2625,2625,2625,0
20230801,153900,234770740,2625,2625,2625,2625,0
20230801,153800,234770740,2625,2625,2625,2625,0
20230801,153700,234770740,2625,2625,2625,2625,0
20230801,153600,234770740,2625,2625,2625,2625,0
20230801,153500,234770740,2625,2625,2625,2625,0
20230801,153400,234770740,2625,2625,2625,2625,0
20230801,153300,234770740,2625,2625,2625,2625,0
20230801,153200,234770740,2625,2625,2625,2625,0
20230801,153100,234770740,2625,2625,2625,2625,0
20230801,153000,234770740,2625,2625,2625,2625,3023
20230801,152900,226835365,2620,2620,2620,2620,0
20230801,152800,226835365,2620,2620,2620,2620,0
20230801,152700,226835365,2620,2620,2620,2620,0
20230801,152600,226835365,2620,2620,2620,2620,0
20230801,152500,226835365,2620,2620,2620,2620,0
20230801,152400,226835365,2620,2620,2620,2620,0
20230801,152300,226835365,2620,2620,2620,2620,0
20230801,152200,226835365,2620,2620,2620,2620,0
20230801,152100,226835365,2620,2620,2620,2620,0
20230801,152000,226835365,2620,2620,2620,2620,0
20230801,151900,226835365,2620,2620,2620,2615,2027
20230801,151800,221526040,2620,2620,2620,2620,0
20230801,151700,221526040,2620,2620,2620,2620,112
20230801,151600,221232600,2620,2620,2620,2620,10
20230801,151500,221206400,2615,2620,2620,2615,300
20230801,151400,220421820,2620,2620,2620,2620,500
20230801,151300,219111820,2625,2620,2625,2620,51
20230801,151200,218978195,2615,2615,2615,2615,56
20230801,151100,218831755,2625,2620,2625,2620,120
20230801,151000,218517350,2620,2620,2620,2620,50
20230801,150900,218386350,2620,2620,2620,2615,1982
20230801,150800,213197175,2620,2620,2620,2620,543
20230801,150700,211774515,2620,2620,2620,2620,2
20230801,150600,211769275,2620,2620,2620,2620,0
20230801,150500,211769275,2620,2620,2620,2620,768
20230801,150400,209757115,2625,2625,2625,2625,8
20230801,150300,209736115,2625,2620,2625,2620,217
20230801,150200,209167560,2625,2625,2625,2625,7
20230801,150100,209149185,2625,2625,2625,2625,0
20230801,150000,209149185,2625,2625,2625,2625,0
20230801,145900,209149185,2625,2620,2625,2620,390
20230801,145800,208127380,2625,2625,2625,2625,9
20230801,145700,208103755,2620,2625,2625,2620,35
20230801,145600,208012050,2620,2620,2620,2620,1000
20230801,145500,205392050,2625,2625,2625,2625,0
20230801,145400,205392050,2625,2625,2625,2625,0
20230801,145300,205392050,2625,2625,2625,2625,0
20230801,145200,205392050,2625,2620,2625,2620,121
20230801,145100,205074675,2625,2625,2625,2625,0
20230801,145000,205074675,2625,2625,2625,2625,0
20230801,144900,205074675,2625,2625,2625,2625,1
20230801,144800,205072050,2625,2625,2625,2625,0
20230801,144700,205072050,2625,2625,2625,2625,0
20230801,144600,205072050,2625,2625,2625,2625,350
20230801,144500,204153300,2625,2625,2625,2625,0
20230801,144400,204153300,2625,2625,2625,2625,50
20230801,144300,204022050,2625,2625,2625,2625,0
20230801,144200,204022050,2625,2625,2625,2625,1
20230801,144100,204019425,2630,2630,2630,2630,0
20230801,144000,204019425,2630,2625,2630,2625,1100
20230801,143900,201131425,2630,2630,2630,2630,0
20230801,143800,201131425,2630,2625,2630,2620,1191
20230801,143700,198010915,2630,2630,2630,2630,57
20230801,143600,197861005,2625,2625,2625,2625,1500
20230801,143500,193923505,2630,2630,2630,2630,0
20230801,143400,193923505,2630,2630,2630,2630,0
20230801,143300,193923505,2630,2630,2630,2630,0
20230801,143200,193923505,2630,2630,2630,2630,2
20230801,143100,193918245,2630,2630,2630,2630,56
20230801,143000,193770965,2630,2625,2630,2625,191
20230801,142900,193269230,2625,2625,2625,2625,0
20230801,142800,193269230,2625,2625,2625,2625,0
20230801,142700,193269230,2625,2625,2625,2625,0
20230801,142600,193269230,2625,2625,2625,2625,0
20230801,142500,193269230,2625,2625,2625,2625,28
20230801,142400,193195730,2625,2625,2625,2625,150
20230801,142300,192801980,2625,2625,2625,2625,0
20230801,142200,192801980,2625,2630,2630,2625,160
20230801,142100,192381890,2630,2630,2630,2630,0
20230801,142000,192381890,2630,2630,2630,2630,0
20230801,141900,192381890,2630,2630,2630,2630,9
20230801,141800,192358220,2630,2630,2630,2630,0
20230801,141700,192358220,2630,2630,2630,2630,1
20230801,141600,192355590,2625,2625,2625,2625,100
20230801,141500,192093090,2630,2630,2630,2630,250
20230801,141400,191435590,2635,2635,2635,2635,700
20230801,141300,189591090,2635,2635,2635,2635,0
20230801,141200,189591090,2635,2635,2635,2635,0
20230801,141100,189591090,2635,2630,2635,2630,140
20230801,141000,189222885,2630,2630,2630,2630,50
20230801,140900,189091385,2630,2630,2630,2630,50
20230801,140800,188959885,2630,2630,2630,2630,71
20230801,140700,188773155,2630,2630,2630,2630,0
20230801,140600,188773155,2630,2630,2630,2630,0
20230801,140500,188773155,2630,2630,2630,2630,18
20230801,140400,188725815,2625,2625,2625,2625,85
20230801,140300,188502690,2635,2635,2635,2635,0
20230801,140200,188502690,2635,2635,2635,2635,0
20230801,140100,188502690,2635,2635,2635,2635,0
20230801,140000,188502690,2635,2635,2635,2635,0
20230801,135900,188502690,2635,2635,2635,2635,0
20230801,135800,188502690,2635,2635,2635,2635,0
20230801,135700,188502690,2635,2635,2635,2635,0
20230801,135600,188502690,2635,2635,2635,2635,0
20230801,135500,188502690,2635,2635,2635,2635,0
20230801,135400,188502690,2635,2630,2635,2630,54
20230801,135300,188360650,2620,2620,2620,2620,0
20230801,135200,188360650,2620,2620,2620,2620,0
20230801,135100,188360650,2620,2620,2620,2620,1
20230801,135000,188358030,2620,2620,2620,2620,100
20230801,134900,188096030,2615,2615,2615,2615,0
20230801,134800,188096030,2615,2615,2615,2615,0
20230801,134700,188096030,2615,2620,2635,2615,643
20230801,134600,186413550,2625,2625,2635,2620,696
20230801,134500,184589955,2625,2625,2625,2625,66
20230801,134400,184416705,2625,2635,2635,2625,56
20230801,134300,184269695,2630,2630,2630,2630,4002
20230801,134200,173744435,2625,2630,2630,2625,967
20230801,134100,171206055,2640,2630,2640,2630,441
20230801,134000,170045670,2630,2630,2630,2630,0
20230801,133900,170045670,2630,2630,2630,2630,0
20230801,133800,170045670,2630,2630,2630,2630,10
20230801,133700,170019370,2635,2630,2635,2630,549
20230801,133600,168574825,2625,2625,2625,2625,69
20230801,133500,168393700,2625,2630,2630,2620,102
20230801,133400,168125455,2630,2630,2630,2630,1
20230801,133300,168122825,2625,2630,2630,2625,9
20230801,133200,168099160,2620,2620,2625,2620,211
20230801,133100,167546290,2630,2625,2630,2625,201
20230801,133000,167018660,2630,2625,2630,2625,406
20230801,132900,165952905,2625,2630,2630,2625,203
20230801,132800,165419930,2635,2635,2635,2635,0
20230801,132700,165419930,2635,2630,2635,2630,3
20230801,132600,165412035,2630,2630,2630,2630,99
20230801,132500,165151665,2635,2635,2635,2635,2
20230801,132400,165146395,2635,2625,2635,2625,765
20230801,132300,163138200,2630,2630,2630,2630,0
20230801,132200,163138200,2630,2630,2630,2630,207
20230801,132100,162593790,2630,2630,2630,2630,0
20230801,132000,162593790,2630,2630,2630,2630,197
20230801,131900,162075680,2635,2635,2635,2635,0
20230801,131800,162075680,2635,2635,2635,2635,0
20230801,131700,162075680,2635,2635,2635,2635,0
20230801,131600,162075680,2635,2635,2635,2635,0
20230801,131500,162075680,2635,2630,2635,2625,1523
20230801,131400,158073195,2635,2635,2635,2635,0
20230801,131300,158073195,2635,2635,2635,2635,0
20230801,131200,158073195,2635,2635,2635,2635,1
20230801,131100,158070560,2630,2630,2630,2630,2724
20230801,131000,150906440,2635,2635,2635,2635,2
20230801,130900,150901170,2635,2630,2635,2630,31
20230801,130800,150819635,2635,2635,2635,2635,1
20230801,130700,150817000,2635,2635,2635,2635,0
20230801,130600,150817000,2635,2635,2635,2635,68
20230801,130500,150637820,2635,2640,2640,2635,219
20230801,130400,150060655,2640,2640,2640,2640,0
20230801,130300,150060655,2640,2640,2640,2640,200
20230801,130200,149532655,2640,2640,2640,2640,0
20230801,130100,149532655,2640,2640,2640,2640,0
20230801,130000,149532655,2640,2640,2640,2640,13
20230801,125900,149498335,2635,2635,2635,2635,0
20230801,125800,149498335,2635,2635,2635,2635,0
20230801,125700,149498335,2635,2635,2635,2635,68
20230801,125600,149319155,2635,2635,2635,2635,0
20230801,125500,149319155,2635,2640,2640,2635,379
20230801,125400,148320250,2645,2645,2645,2645,0
20230801,125300,148320250,2645,2645,2645,2645,3
20230801,125200,148312315,2645,2645,2645,2645,0
20230801,125100,148312315,2645,2645,2645,2640,110
20230801,125000,148021865,2640,2635,2640,2635,223
20230801,124900,147433990,2640,2640,2640,2640,0
20230801,124800,147433990,2640,2640,2640,2640,0
20230801,124700,147433990,2640,2640,2640,2640,500
20230801,124600,146113990,2640,2640,2640,2640,200
20230801,124500,145585990,2640,2640,2640,2640,0
20230801,124400,145585990,2640,2645,2645,2640,249
20230801,124300,144928625,2645,2645,2645,2645,0
20230801,124200,144928625,2645,2645,2645,2645,0
20230801,124100,144928625,2645,2640,2645,2640,239
20230801,124000,144297630,2640,2640,2640,2640,0
20230801,123900,144297630,2640,2640,2640,2640,1650
20230801,123800,139941630,2640,2640,2640,2640,0
20230801,123700,139941630,2640,2645,2645,2640,1644
20230801,123600,135601340,2645,2640,2645,2640,7
20230801,123500,135582855,2645,2645,2645,2645,70
20230801,123400,135397705,2645,2645,2645,2640,12
20230801,123300,135365970,2645,2645,2645,2645,10
20230801,123200,135339520,2645,2645,2645,2645,0
20230801,123100,135339520,2645,2645,2645,2645,165
20230801,123000,134903095,2645,2640,2645,2640,443
20230801,122900,133733550,2640,2640,2640,2640,300
20230801,122800,132941550,2640,2640,2640,2640,100
20230801,122700,132677550,2640,2640,2640,2640,0
20230801,122600,132677550,2640,2640,2640,2640,0
20230801,122500,132677550,2640,2640,2640,2640,0
20230801,122400,132677550,2640,2640,2640,2640,1000
20230801,122300,130037550,2640,2640,2640,2640,0
20230801,122200,130037550,2640,2640,2640,2640,500
20230801,122100,128717550,2640,2645,2645,2640,1345
20230801,122000,125161285,2645,2640,2645,2640,1000
20230801,121900,122519305,2640,2640,2640,2640,0
20230801,121800,122519305,2640,2640,2640,2640,0
20230801,121700,122519305,2640,2640,2640,2640,999
20230801,121600,119881945,2640,2640,2640,2640,0
20230801,121500,119881945,2640,2640,2640,2640,0
20230801,121400,119881945,2640,2640,2640,2640,0
20230801,121300,119881945,2640,2640,2640,2640,100
20230801,121200,119617945,2640,2640,2640,2640,0
20230801,121100,119617945,2640,2640,2640,2640,0
20230801,121000,119617945,2640,2640,2640,2640,5
20230801,120900,119604745,2640,2635,2640,2635,270
20230801,120800,118893265,2635,2635,2635,2635,236
20230801,120700,118271405,2635,2635,2635,2635,1135
20230801,120600,115280680,2635,2635,2635,2635,1
20230801,120500,115278045,2635,2635,2635,2635,68
20230801,120400,115098865,2635,2635,2635,2635,16
20230801,120300,115056705,2635,2635,2635,2635,3
20230801,120200,115048800,2630,2630,2630,2630,0
20230801,120100,115048800,2630,2630,2630,2630,0
20230801,120000,115048800,2630,2630,2630,2630,354
20230801,115900,114117780,2630,2630,2630,2630,0
20230801,115800,114117780,2630,2630,2630,2630,34
20230801,115700,114028360,2630,2630,2630,2630,8
20230801,115600,114007320,2630,2630,2630,2630,32
20230801,115500,113923160,2630,2630,2630,2630,114
20230801,115400,113623340,2630,2630,2630,2630,0
20230801,115300,113623340,2630,2630,2630,2630,0
20230801,115200,113623340,2630,2630,2630,2630,0
20230801,115100,113623340,2630,2630,2630,2630,0
20230801,115000,113623340,2630,2630,2630,2630,1
20230801,114900,113620710,2625,2625,2625,2625,2272
20230801,114800,107656710,2630,2630,2630,2625,204
20230801,114700,107121190,2630,2630,2630,2630,70
20230801,114600,106937090,2630,2630,2630,2630,0
20230801,114500,106937090,2630,2630,2630,2630,15
20230801,114400,106897640,2630,2630,2630,2630,39
20230801,114300,106795070,2630,2630,2630,2630,80
20230801,114200,106584670,2630,2630,2630,2630,50
20230801,114100,106453170,2630,2630,2630,2630,1
20230801,114000,106450540,2630,2630,2630,2630,50
20230801,113900,106319040,2630,2630,2630,2630,115
20230801,113800,106016590,2630,2630,2630,2630,3
20230801,113700,106008700,2625,2625,2625,2625,500
20230801,113600,104696200,2625,2630,2630,2625,1040
20230801,113500,101965425,2635,2635,2635,2635,0
20230801,113400,101965425,2635,2635,2635,2635,0
20230801,113300,101965425,2635,2635,2635,2635,0
20230801,113200,101965425,2635,2635,2635,2635,0
20230801,113100,101965425,2635,2635,2635,2635,0
20230801,113000,101965425,2635,2635,2635,2635,4
20230801,112900,101954885,2635,2635,2635,2635,0
20230801,112800,101954885,2635,2635,2635,2635,0
20230801,112700,101954885,2635,2635,2635,2635,40
20230801,112600,101849485,2635,2635,2635,2635,0
20230801,112500,101849485,2635,2635,2635,2635,0
20230801,112400,101849485,2635,2630,2635,2630,84
20230801,112300,101628560,2625,2625,2625,2625,164
20230801,112200,101198060,2625,2620,2625,2620,708
20230801,112100,99339600,2625,2625,2625,2625,11
20230801,112000,99310725,2620,2625,2625,2620,525
20230801,111900,97933630,2635,2635,2635,2635,0
20230801,111800,97933630,2635,2635,2635,2635,0
20230801,111700,97933630,2635,2620,2635,2620,366
20230801,111600,96974690,2620,2630,2635,2620,1162
20230801,111500,93924195,2635,2635,2635,2635,1
20230801,111400,93921560,2630,2635,2635,2630,1324
20230801,111300,90439335,2635,2635,2635,2635,0
20230801,111200,90439335,2635,2635,2635,2635,33
20230801,111100,90352380,2635,2635,2635,2635,98
20230801,111000,90094150,2635,2635,2635,2635,0
20230801,110900,90094150,2635,2635,2635,2635,616
20230801,110800,88470990,2640,2640,2640,2640,0
20230801,110700,88470990,2640,2640,2640,2640,441
20230801,110600,87306750,2640,2640,2640,2640,0
20230801,110500,87306750,2640,2640,2640,2640,15
20230801,110400,87267150,2640,2640,2640,2640,523
20230801,110300,85886430,2640,2640,2640,2640,23
20230801,110200,85825710,2640,2640,2640,2640,0
20230801,110100,85825710,2640,2640,2640,2640,0
20230801,110000,85825710,2640,2645,2645,2640,647
20230801,105900,84117265,2645,2645,2645,2645,304
20230801,105800,83313185,2645,2645,2645,2645,2
20230801,105700,83307895,2645,2640,2645,2640,49
20230801,105600,83178490,2640,2640,2640,2640,0
20230801,105500,83178490,2640,2640,2640,2640,240
20230801,105400,82544890,2640,2640,2640,2640,77
20230801,105300,82341610,2635,2635,2635,2635,0
20230801,105200,82341610,2635,2635,2635,2635,114
20230801,105100,82041220,2640,2640,2640,2640,0
20230801,105000,82041220,2640,2635,2640,2635,1330
20230801,104900,78536620,2640,2640,2640,2640,18
20230801,104800,78489100,2640,2645,2645,2640,551
20230801,104700,77034410,2645,2650,2650,2645,71
20230801,104600,76846565,2645,2650,2650,2645,232
20230801,104500,76231925,2650,2650,2650,2650,0
20230801,104400,76231925,2650,2650,2650,2640,137
20230801,104300,75869445,2650,2645,2650,2645,54
20230801,104200,75726420,2650,2650,2650,2650,17
20230801,104100,75681370,2650,2650,2650,2650,36
20230801,104000,75585970,2650,2650,2650,2650,0
20230801,103900,75585970,2650,2645,2650,2645,510
20230801,103800,74236970,2650,2650,2650,2650,20
20230801,103700,74183970,2650,2650,2650,2645,118
20230801,103600,73871610,2650,2655,2655,2650,299
20230801,103500,73079210,2655,2655,2655,2655,304
20230801,103400,72272090,2655,2655,2655,2655,25
20230801,103300,72205715,2650,2650,2650,2645,1171
20230801,103200,69104315,2650,2650,2650,2650,51
20230801,103100,68969165,2645,2645,2650,2645,26
20230801,103000,68900320,2650,2650,2650,2650,0
20230801,102900,68900320,2650,2655,2655,2650,183
20230801,102800,68415120,2655,2655,2655,2655,36
20230801,102700,68319540,2655,2650,2655,2650,164
20230801,102600,67884130,2655,2655,2655,2655,0
20230801,102500,67884130,2655,2655,2655,2655,0
20230801,102400,67884130,2655,2655,2655,2655,405
20230801,102300,66808855,2650,2650,2650,2640,1194
20230801,102200,63647220,2650,2650,2650,2650,78
20230801,102100,63440520,2650,2645,2650,2645,2328
20230801,102000,57273020,2645,2645,2645,2645,28
20230801,101900,57198960,2645,2650,2650,2645,135
20230801,101800,56841870,2645,2645,2645,2645,9
20230801,101700,56818065,2645,2645,2645,2645,241
20230801,101600,56180620,2645,2640,2645,2640,101
20230801,101500,55913905,2640,2640,2640,2640,0
20230801,101400,55913905,2640,2640,2640,2640,39
20230801,101300,55810945,2640,2645,2645,2640,107
20230801,101200,55528390,2645,2645,2645,2645,19
20230801,101100,55478135,2640,2640,2640,2640,1694
20230801,101000,51005975,2640,2640,2640,2640,206
20230801,100900,50462135,2645,2645,2645,2645,37
20230801,100800,50364270,2645,2645,2645,2645,1
20230801,100700,50361625,2645,2640,2645,2640,129
20230801,100600,50020545,2645,2645,2645,2645,106
20230801,100500,49740175,2650,2650,2650,2650,37
20230801,100400,49642125,2655,2650,2655,2650,89
20230801,100300,49405865,2650,2650,2650,2650,15
20230801,100200,49366115,2650,2650,2650,2650,0
20230801,100100,49366115,2650,2650,2655,2645,564
20230801,100000,47871490,2650,2650,2650,2650,41
20230801,095900,47762840,2650,2650,2650,2650,2
20230801,095800,47757540,2650,2650,2650,2645,78
20230801,095700,47550855,2650,2650,2650,2650,200
20230801,095600,47020855,2650,2650,2650,2650,147
20230801,095500,46631305,2650,2650,2650,2650,67
20230801,095400,46453755,2650,2655,2660,2650,316
20230801,095300,45614545,2650,2655,2655,2650,518
20230801,095200,44240980,2650,2655,2655,2650,65
20230801,095100,44068410,2650,2650,2650,2650,5
20230801,095000,44055160,2650,2645,2650,2640,3015
20230801,094900,36094285,2650,2650,2650,2650,9
20230801,094800,36070435,2650,2650,2650,2650,0
20230801,094700,36070435,2650,2650,2655,2645,721
20230801,094600,34162060,2650,2650,2650,2650,129
20230801,094500,33820210,2655,2650,2655,2650,1146
20230801,094400,30783285,2645,2645,2650,2645,716
20230801,094300,28888045,2645,2635,2645,2635,1191
20230801,094200,25744340,2635,2635,2635,2635,145
20230801,094100,25362265,2635,2635,2635,2635,1
20230801,094000,25359630,2635,2635,2635,2635,58
20230801,093900,25206800,2635,2635,2635,2635,0
20230801,093800,25206800,2635,2635,2635,2630,122
20230801,093700,24885830,2635,2635,2635,2630,12
20230801,093600,24854225,2635,2635,2635,2635,100
20230801,093500,24590725,2635,2635,2635,2635,1
20230801,093400,24588090,2635,2635,2635,2635,6
20230801,093300,24572280,2640,2635,2640,2635,650
20230801,093200,22858780,2635,2630,2635,2630,43
20230801,093100,22745585,2630,2630,2630,2630,40
20230801,093000,22640385,2630,2625,2630,2625,1979
20230801,092900,17437850,2625,2625,2625,2625,211
20230801,092800,16883975,2625,2625,2625,2625,122
20230801,092700,16563725,2625,2625,2625,2625,0
20230801,092600,16563725,2625,2625,2625,2625,20
20230801,092500,16511225,2620,2620,2620,2620,0
20230801,092400,16511225,2620,2620,2620,2620,0
20230801,092300,16511225,2620,2620,2620,2620,1230
20230801,092200,13288625,2620,2620,2620,2620,0
20230801,092100,13288625,2620,2620,2620,2620,200
20230801,092000,12764625,2620,2620,2620,2620,34
20230801,091900,12675545,2620,2620,2620,2620,0
20230801,091800,12675545,2620,2625,2625,2620,36
20230801,091700,12581195,2630,2630,2630,2630,352
20230801,091600,11655435,2630,2625,2630,2625,651
20230801,091500,9946455,2625,2625,2625,2625,1
20230801,091400,9943830,2625,2625,2625,2625,8
20230801,091300,9922830,2625,2625,2625,2625,50
20230801,091200,9791580,2625,2625,2625,2625,50
20230801,091100,9660330,2625,2625,2625,2625,69
20230801,091000,9479205,2625,2625,2625,2625,2
20230801,090900,9473955,2625,2625,2625,2625,1
20230801,090800,9471330,2600,2605,2605,2600,900
20230801,090700,7129435,2600,2600,2600,2600,0
20230801,090600,7129435,2600,2600,2600,2600,0
20230801,090500,7129435,2600,2605,2605,2600,80
20230801,090400,6921310,2600,2615,2620,2600,512
20230801,090300,5588225,2610,2610,2610,2610,718
20230801,090200,3714245,2610,2610,2610,2610,5
20230801,090100,3701195,2595,2610,2610,2595,294
20230801,090000,2934000,2610,2585,2610,2585,1135