KissMeData/413630/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205800,15139685,2125,2125,2125,2125,25
20230801,205700,15139685,2125,2125,2125,2125,0
20230801,205600,15139685,2125,2125,2125,2125,0
20230801,205500,15139685,2125,2125,2125,2125,0
20230801,205400,15139685,2125,2125,2125,2125,0
20230801,205300,15139685,2125,2125,2125,2125,0
20230801,205200,15139685,2125,2125,2125,2125,0
20230801,205100,15139685,2125,2125,2125,2125,0
20230801,205000,15139685,2125,2125,2125,2125,0
20230801,204900,15139685,2125,2125,2125,2125,0
20230801,204800,15139685,2125,2125,2125,2125,0
20230801,204700,15139685,2125,2125,2125,2125,0
20230801,204600,15139685,2125,2125,2125,2125,0
20230801,204500,15139685,2125,2125,2125,2125,0
20230801,204400,15139685,2125,2125,2125,2125,0
20230801,204300,15139685,2125,2125,2125,2125,0
20230801,204200,15139685,2125,2125,2125,2125,0
20230801,204100,15139685,2125,2125,2125,2125,0
20230801,204000,15139685,2125,2125,2125,2125,0
20230801,203900,15139685,2125,2125,2125,2125,0
20230801,203800,15139685,2125,2125,2125,2125,0
20230801,203700,15139685,2125,2125,2125,2125,0
20230801,203600,15139685,2125,2125,2125,2125,0
20230801,203500,15139685,2125,2125,2125,2125,0
20230801,203400,15139685,2125,2125,2125,2125,0
20230801,203300,15139685,2125,2125,2125,2125,0
20230801,203200,15139685,2125,2125,2125,2125,0
20230801,203100,15139685,2125,2125,2125,2125,0
20230801,203000,15139685,2125,2125,2125,2125,0
20230801,202900,15139685,2125,2125,2125,2125,0
20230801,202800,15139685,2125,2125,2125,2125,25
20230801,202700,15139685,2125,2125,2125,2125,0
20230801,202600,15139685,2125,2125,2125,2125,0
20230801,202500,15139685,2125,2125,2125,2125,0
20230801,202400,15139685,2125,2125,2125,2125,0
20230801,202300,15139685,2125,2125,2125,2125,0
20230801,202200,15139685,2125,2125,2125,2125,0
20230801,202100,15139685,2125,2125,2125,2125,0
20230801,202000,15139685,2125,2125,2125,2125,0
20230801,201900,15139685,2125,2125,2125,2125,0
20230801,201800,15139685,2125,2125,2125,2125,0
20230801,201700,15139685,2125,2125,2125,2125,0
20230801,201600,15139685,2125,2125,2125,2125,0
20230801,201500,15139685,2125,2125,2125,2125,0
20230801,201400,15139685,2125,2125,2125,2125,0
20230801,201300,15139685,2125,2125,2125,2125,0
20230801,201200,15139685,2125,2125,2125,2125,0
20230801,201100,15139685,2125,2125,2125,2125,0
20230801,201000,15139685,2125,2125,2125,2125,0
20230801,200900,15139685,2125,2125,2125,2125,0
20230801,200800,15139685,2125,2125,2125,2125,0
20230801,200700,15139685,2125,2125,2125,2125,0
20230801,200600,15139685,2125,2125,2125,2125,0
20230801,200500,15139685,2125,2125,2125,2125,0
20230801,200400,15139685,2125,2125,2125,2125,0
20230801,200300,15139685,2125,2125,2125,2125,0
20230801,200200,15139685,2125,2125,2125,2125,0
20230801,200100,15139685,2125,2125,2125,2125,0
20230801,200000,15139685,2125,2125,2125,2125,0
20230801,195900,15139685,2125,2125,2125,2125,0
20230801,195800,15139685,2125,2125,2125,2125,25
20230801,195700,15139685,2125,2125,2125,2125,0
20230801,195600,15139685,2125,2125,2125,2125,0
20230801,195500,15139685,2125,2125,2125,2125,0
20230801,195400,15139685,2125,2125,2125,2125,0
20230801,195300,15139685,2125,2125,2125,2125,0
20230801,195200,15139685,2125,2125,2125,2125,0
20230801,195100,15139685,2125,2125,2125,2125,0
20230801,195000,15139685,2125,2125,2125,2125,0
20230801,194900,15139685,2125,2125,2125,2125,0
20230801,194800,15139685,2125,2125,2125,2125,0
20230801,194700,15139685,2125,2125,2125,2125,0
20230801,194600,15139685,2125,2125,2125,2125,0
20230801,194500,15139685,2125,2125,2125,2125,0
20230801,194400,15139685,2125,2125,2125,2125,0
20230801,194300,15139685,2125,2125,2125,2125,0
20230801,194200,15139685,2125,2125,2125,2125,0
20230801,194100,15139685,2125,2125,2125,2125,0
20230801,194000,15139685,2125,2125,2125,2125,0
20230801,193900,15139685,2125,2125,2125,2125,0
20230801,193800,15139685,2125,2125,2125,2125,0
20230801,193700,15139685,2125,2125,2125,2125,0
20230801,193600,15139685,2125,2125,2125,2125,0
20230801,193500,15139685,2125,2125,2125,2125,0
20230801,193400,15139685,2125,2125,2125,2125,0
20230801,193300,15139685,2125,2125,2125,2125,0
20230801,193200,15139685,2125,2125,2125,2125,0
20230801,193100,15139685,2125,2125,2125,2125,0
20230801,193000,15139685,2125,2125,2125,2125,0
20230801,192900,15139685,2125,2125,2125,2125,0
20230801,192800,15139685,2125,2125,2125,2125,25
20230801,192700,15139685,2125,2125,2125,2125,0
20230801,192600,15139685,2125,2125,2125,2125,0
20230801,192500,15139685,2125,2125,2125,2125,0
20230801,192400,15139685,2125,2125,2125,2125,0
20230801,192300,15139685,2125,2125,2125,2125,0
20230801,192200,15139685,2125,2125,2125,2125,0
20230801,192100,15139685,2125,2125,2125,2125,0
20230801,192000,15139685,2125,2125,2125,2125,0
20230801,191900,15139685,2125,2125,2125,2125,0
20230801,191800,15139685,2125,2125,2125,2125,0
20230801,191700,15139685,2125,2125,2125,2125,0
20230801,191600,15139685,2125,2125,2125,2125,0
20230801,191500,15139685,2125,2125,2125,2125,0
20230801,191400,15139685,2125,2125,2125,2125,0
20230801,191300,15139685,2125,2125,2125,2125,0
20230801,191200,15139685,2125,2125,2125,2125,0
20230801,191100,15139685,2125,2125,2125,2125,0
20230801,191000,15139685,2125,2125,2125,2125,0
20230801,190900,15139685,2125,2125,2125,2125,0
20230801,190800,15139685,2125,2125,2125,2125,0
20230801,190700,15139685,2125,2125,2125,2125,0
20230801,190600,15139685,2125,2125,2125,2125,0
20230801,190500,15139685,2125,2125,2125,2125,0
20230801,190400,15139685,2125,2125,2125,2125,0
20230801,190300,15139685,2125,2125,2125,2125,0
20230801,190200,15139685,2125,2125,2125,2125,0
20230801,190100,15139685,2125,2125,2125,2125,0
20230801,190000,15139685,2125,2125,2125,2125,0
20230801,185900,15139685,2125,2125,2125,2125,0
20230801,185800,15139685,2125,2125,2125,2125,25
20230801,185700,15139685,2125,2125,2125,2125,0
20230801,185600,15139685,2125,2125,2125,2125,0
20230801,185500,15139685,2125,2125,2125,2125,0
20230801,185400,15139685,2125,2125,2125,2125,0
20230801,185300,15139685,2125,2125,2125,2125,0
20230801,185200,15139685,2125,2125,2125,2125,0
20230801,185100,15139685,2125,2125,2125,2125,0
20230801,185000,15139685,2125,2125,2125,2125,0
20230801,184900,15139685,2125,2125,2125,2125,0
20230801,184800,15139685,2125,2125,2125,2125,0
20230801,184700,15139685,2125,2125,2125,2125,0
20230801,184600,15139685,2125,2125,2125,2125,0
20230801,184500,15139685,2125,2125,2125,2125,0
20230801,184400,15139685,2125,2125,2125,2125,0
20230801,184300,15139685,2125,2125,2125,2125,0
20230801,184200,15139685,2125,2125,2125,2125,0
20230801,184100,15139685,2125,2125,2125,2125,0
20230801,184000,15139685,2125,2125,2125,2125,0
20230801,183900,15139685,2125,2125,2125,2125,0
20230801,183800,15139685,2125,2125,2125,2125,0
20230801,183700,15139685,2125,2125,2125,2125,0
20230801,183600,15139685,2125,2125,2125,2125,0
20230801,183500,15139685,2125,2125,2125,2125,0
20230801,183400,15139685,2125,2125,2125,2125,0
20230801,183300,15139685,2125,2125,2125,2125,0
20230801,183200,15139685,2125,2125,2125,2125,0
20230801,183100,15139685,2125,2125,2125,2125,0
20230801,183000,15139685,2125,2125,2125,2125,0
20230801,182900,15139685,2125,2125,2125,2125,0
20230801,182800,15139685,2125,2125,2125,2125,25
20230801,182700,15139685,2125,2125,2125,2125,0
20230801,182600,15139685,2125,2125,2125,2125,0
20230801,182500,15139685,2125,2125,2125,2125,0
20230801,182400,15139685,2125,2125,2125,2125,0
20230801,182300,15139685,2125,2125,2125,2125,0
20230801,182200,15139685,2125,2125,2125,2125,0
20230801,182100,15139685,2125,2125,2125,2125,0
20230801,182000,15139685,2125,2125,2125,2125,0
20230801,181900,15139685,2125,2125,2125,2125,0
20230801,181800,15139685,2125,2125,2125,2125,0
20230801,181700,15139685,2125,2125,2125,2125,0
20230801,181600,15139685,2125,2125,2125,2125,0
20230801,181500,15139685,2125,2125,2125,2125,0
20230801,181400,15139685,2125,2125,2125,2125,0
20230801,181300,15139685,2125,2125,2125,2125,0
20230801,181200,15139685,2125,2125,2125,2125,0
20230801,181100,15139685,2125,2125,2125,2125,0
20230801,181000,15139685,2125,2125,2125,2125,0
20230801,180900,15139685,2125,2125,2125,2125,0
20230801,180800,15139685,2125,2125,2125,2125,0
20230801,180700,15139685,2125,2125,2125,2125,0
20230801,180600,15139685,2125,2125,2125,2125,0
20230801,180500,15139685,2125,2125,2125,2125,0
20230801,180400,15139685,2125,2125,2125,2125,0
20230801,180300,15139685,2125,2125,2125,2125,0
20230801,180200,15139685,2125,2125,2125,2125,0
20230801,180100,15139685,2125,2125,2125,2125,0
20230801,180000,15139685,2125,2125,2125,2125,0
20230801,175900,15139685,2125,2125,2125,2125,0
20230801,175800,15139685,2125,2125,2125,2125,25
20230801,175700,15139685,2125,2125,2125,2125,0
20230801,175600,15139685,2125,2125,2125,2125,0
20230801,175500,15139685,2125,2125,2125,2125,0
20230801,175400,15139685,2125,2125,2125,2125,0
20230801,175300,15139685,2125,2125,2125,2125,0
20230801,175200,15139685,2125,2125,2125,2125,0
20230801,175100,15139685,2125,2125,2125,2125,0
20230801,175000,15139685,2125,2125,2125,2125,0
20230801,174900,15139685,2125,2125,2125,2125,0
20230801,174800,15139685,2125,2125,2125,2125,0
20230801,174700,15139685,2125,2125,2125,2125,0
20230801,174600,15139685,2125,2125,2125,2125,0
20230801,174500,15139685,2125,2125,2125,2125,0
20230801,174400,15139685,2125,2125,2125,2125,0
20230801,174300,15139685,2125,2125,2125,2125,0
20230801,174200,15139685,2125,2125,2125,2125,0
20230801,174100,15139685,2125,2125,2125,2125,0
20230801,174000,15139685,2125,2125,2125,2125,0
20230801,173900,15139685,2125,2125,2125,2125,0
20230801,173800,15139685,2125,2125,2125,2125,0
20230801,173700,15139685,2125,2125,2125,2125,0
20230801,173600,15139685,2125,2125,2125,2125,0
20230801,173500,15139685,2125,2125,2125,2125,0
20230801,173400,15139685,2125,2125,2125,2125,0
20230801,173300,15139685,2125,2125,2125,2125,0
20230801,173200,15139685,2125,2125,2125,2125,0
20230801,173100,15139685,2125,2125,2125,2125,0
20230801,173000,15139685,2125,2125,2125,2125,0
20230801,172900,15139685,2125,2125,2125,2125,0
20230801,172800,15139685,2125,2125,2125,2125,25
20230801,172700,15139685,2125,2125,2125,2125,0
20230801,172600,15139685,2125,2125,2125,2125,0
20230801,172500,15139685,2125,2125,2125,2125,0
20230801,172400,15139685,2125,2125,2125,2125,0
20230801,172300,15139685,2125,2125,2125,2125,0
20230801,172200,15139685,2125,2125,2125,2125,0
20230801,172100,15139685,2125,2125,2125,2125,0
20230801,172000,15139685,2125,2125,2125,2125,0
20230801,171900,15139685,2125,2125,2125,2125,0
20230801,171800,15139685,2125,2125,2125,2125,0
20230801,171700,15139685,2125,2125,2125,2125,0
20230801,171600,15139685,2125,2125,2125,2125,0
20230801,171500,15139685,2125,2125,2125,2125,0
20230801,171400,15139685,2125,2125,2125,2125,0
20230801,171300,15139685,2125,2125,2125,2125,0
20230801,171200,15139685,2125,2125,2125,2125,0
20230801,171100,15139685,2125,2125,2125,2125,0
20230801,171000,15139685,2125,2125,2125,2125,0
20230801,170900,15139685,2125,2125,2125,2125,0
20230801,170800,15139685,2125,2125,2125,2125,0
20230801,170700,15139685,2125,2125,2125,2125,0
20230801,170600,15139685,2125,2125,2125,2125,0
20230801,170500,15139685,2125,2125,2125,2125,0
20230801,170400,15139685,2125,2125,2125,2125,0
20230801,170300,15139685,2125,2125,2125,2125,0
20230801,170200,15139685,2125,2125,2125,2125,0
20230801,170100,15139685,2125,2125,2125,2125,0
20230801,170000,15139685,2125,2125,2125,2125,0
20230801,165900,15139685,2125,2125,2125,2125,0
20230801,165800,15139685,2125,2125,2125,2125,25
20230801,165700,15139685,2125,2125,2125,2125,0
20230801,165600,15139685,2125,2125,2125,2125,0
20230801,165500,15139685,2125,2125,2125,2125,0
20230801,165400,15139685,2125,2125,2125,2125,0
20230801,165300,15139685,2125,2125,2125,2125,0
20230801,165200,15139685,2125,2125,2125,2125,0
20230801,165100,15139685,2125,2125,2125,2125,0
20230801,165000,15139685,2125,2125,2125,2125,0
20230801,164900,15139685,2125,2125,2125,2125,0
20230801,164800,15139685,2125,2125,2125,2125,0
20230801,164700,15139685,2125,2125,2125,2125,0
20230801,164600,15139685,2125,2125,2125,2125,0
20230801,164500,15139685,2125,2125,2125,2125,0
20230801,164400,15139685,2125,2125,2125,2125,0
20230801,164300,15139685,2125,2125,2125,2125,0
20230801,164200,15139685,2125,2125,2125,2125,0
20230801,164100,15139685,2125,2125,2125,2125,0
20230801,164000,15139685,2125,2125,2125,2125,0
20230801,163900,15139685,2125,2125,2125,2125,0
20230801,163800,15139685,2125,2125,2125,2125,0
20230801,163700,15139685,2125,2125,2125,2125,0
20230801,163600,15139685,2125,2125,2125,2125,0
20230801,163500,15139685,2125,2125,2125,2125,0
20230801,163400,15139685,2125,2125,2125,2125,0
20230801,163300,15139685,2125,2125,2125,2125,0
20230801,163200,15139685,2125,2125,2125,2125,0
20230801,163100,15139685,2125,2125,2125,2125,0
20230801,163000,15139685,2125,2125,2125,2125,0
20230801,162900,15139685,2125,2125,2125,2125,0
20230801,162800,15139685,2125,2125,2125,2125,25
20230801,162700,15139685,2125,2125,2125,2125,0
20230801,162600,15139685,2125,2125,2125,2125,0
20230801,162500,15139685,2125,2125,2125,2125,0
20230801,162400,15139685,2125,2125,2125,2125,0
20230801,162300,15139685,2125,2125,2125,2125,0
20230801,162200,15139685,2125,2125,2125,2125,0
20230801,162100,15139685,2125,2125,2125,2125,0
20230801,162000,15139685,2125,2125,2125,2125,0
20230801,161900,15139685,2125,2125,2125,2125,0
20230801,161800,15139685,2125,2125,2125,2125,0
20230801,161700,15139685,2125,2125,2125,2125,0
20230801,161600,15139685,2125,2125,2125,2125,0
20230801,161500,15139685,2125,2125,2125,2125,0
20230801,161400,15139685,2125,2125,2125,2125,0
20230801,161300,15139685,2125,2125,2125,2125,0
20230801,161200,15139685,2125,2125,2125,2125,0
20230801,161100,15139685,2125,2125,2125,2125,0
20230801,161000,15139685,2125,2125,2125,2125,0
20230801,160900,15139685,2125,2125,2125,2125,0
20230801,160800,15139685,2125,2125,2125,2125,0
20230801,160700,15139685,2125,2125,2125,2125,0
20230801,160600,15139685,2125,2125,2125,2125,0
20230801,160500,15139685,2125,2125,2125,2125,0
20230801,160400,15139685,2125,2125,2125,2125,0
20230801,160300,15139685,2125,2125,2125,2125,0
20230801,160200,15139685,2125,2125,2125,2125,0
20230801,160100,15139685,2125,2125,2125,2125,0
20230801,160000,15139685,2125,2125,2125,2125,0
20230801,155900,15139685,2125,2125,2125,2125,0
20230801,155800,15139685,2125,2125,2125,2125,25
20230801,155700,15139685,2125,2125,2125,2125,0
20230801,155600,15139685,2125,2125,2125,2125,0
20230801,155500,15139685,2125,2125,2125,2125,0
20230801,155400,15139685,2125,2125,2125,2125,0
20230801,155300,15139685,2125,2125,2125,2125,0
20230801,155200,15139685,2125,2125,2125,2125,0
20230801,155100,15139685,2125,2125,2125,2125,0
20230801,155000,15139685,2125,2125,2125,2125,0
20230801,154900,15139685,2125,2125,2125,2125,0
20230801,154800,15139685,2125,2125,2125,2125,0
20230801,154700,15139685,2125,2125,2125,2125,0
20230801,154600,15139685,2125,2125,2125,2125,0
20230801,154500,15139685,2125,2125,2125,2125,0
20230801,154400,15139685,2125,2125,2125,2125,0
20230801,154300,15139685,2125,2125,2125,2125,0
20230801,154200,15139685,2125,2125,2125,2125,0
20230801,154100,15139685,2125,2125,2125,2125,0
20230801,154000,15139685,2125,2125,2125,2125,0
20230801,153900,15139685,2125,2125,2125,2125,0
20230801,153800,15139685,2125,2125,2125,2125,0
20230801,153700,15139685,2125,2125,2125,2125,0
20230801,153600,15139685,2125,2125,2125,2125,0
20230801,153500,15139685,2125,2125,2125,2125,0
20230801,153400,15139685,2125,2125,2125,2125,0
20230801,153300,15139685,2125,2125,2125,2125,0
20230801,153200,15139685,2125,2125,2125,2125,0
20230801,153100,15139685,2125,2125,2125,2125,0
20230801,153000,15139685,2125,2125,2125,2125,25
20230801,152900,15086560,2120,2120,2120,2120,0
20230801,152800,15086560,2120,2120,2120,2120,0
20230801,152700,15086560,2120,2120,2120,2120,0
20230801,152600,15086560,2120,2120,2120,2120,0
20230801,152500,15086560,2120,2120,2120,2120,0
20230801,152400,15086560,2120,2120,2120,2120,0
20230801,152300,15086560,2120,2120,2120,2120,0
20230801,152200,15086560,2120,2120,2120,2120,0
20230801,152100,15086560,2120,2120,2120,2120,0
20230801,152000,15086560,2120,2120,2120,2120,0
20230801,151900,15086560,2120,2120,2120,2120,52
20230801,151800,14976320,2125,2125,2125,2125,0
20230801,151700,14976320,2125,2125,2125,2125,0
20230801,151600,14976320,2125,2125,2125,2125,10
20230801,151500,14955070,2120,2120,2120,2120,51
20230801,151400,14846950,2125,2125,2125,2125,0
20230801,151300,14846950,2125,2125,2125,2125,1
20230801,151200,14844825,2120,2120,2120,2120,0
20230801,151100,14844825,2120,2120,2120,2120,52
20230801,151000,14734585,2120,2120,2120,2120,0
20230801,150900,14734585,2120,2125,2125,2120,36
20230801,150800,14658260,2120,2120,2120,2120,0
20230801,150700,14658260,2120,2120,2120,2120,51
20230801,150600,14550140,2120,2120,2120,2120,0
20230801,150500,14550140,2120,2120,2120,2120,0
20230801,150400,14550140,2120,2120,2120,2120,0
20230801,150300,14550140,2120,2125,2125,2120,53
20230801,150200,14437775,2120,2120,2120,2120,1
20230801,150100,14435655,2120,2120,2120,2120,0
20230801,150000,14435655,2120,2120,2120,2120,52
20230801,145900,14325415,2120,2120,2120,2120,0
20230801,145800,14325415,2120,2120,2120,2120,0
20230801,145700,14325415,2120,2120,2120,2120,0
20230801,145600,14325415,2120,2120,2120,2120,52
20230801,145500,14215175,2120,2120,2120,2120,0
20230801,145400,14215175,2120,2120,2120,2120,0
20230801,145300,14215175,2120,2120,2120,2120,0
20230801,145200,14215175,2120,2120,2120,2120,52
20230801,145100,14104935,2120,2120,2120,2120,0
20230801,145000,14104935,2120,2120,2120,2120,0
20230801,144900,14104935,2120,2120,2120,2120,0
20230801,144800,14104935,2120,2120,2120,2120,52
20230801,144700,13994695,2120,2120,2120,2120,0
20230801,144600,13994695,2120,2120,2120,2120,0
20230801,144500,13994695,2120,2120,2120,2120,0
20230801,144400,13994695,2120,2125,2125,2120,52
20230801,144300,13884450,2120,2120,2120,2120,0
20230801,144200,13884450,2120,2120,2120,2120,0
20230801,144100,13884450,2120,2120,2120,2120,52
20230801,144000,13774210,2120,2120,2120,2120,0
20230801,143900,13774210,2120,2120,2120,2120,0
20230801,143800,13774210,2120,2120,2120,2120,0
20230801,143700,13774210,2120,2120,2120,2120,52
20230801,143600,13663970,2125,2125,2125,2125,3
20230801,143500,13657595,2120,2120,2120,2120,0
20230801,143400,13657595,2120,2120,2120,2120,0
20230801,143300,13657595,2120,2120,2120,2120,51
20230801,143200,13549475,2120,2120,2120,2120,0
20230801,143100,13549475,2120,2120,2120,2120,0
20230801,143000,13549475,2120,2120,2120,2120,0
20230801,142900,13549475,2120,2120,2120,2120,52
20230801,142800,13439235,2125,2125,2125,2125,0
20230801,142700,13439235,2125,2125,2125,2125,1
20230801,142600,13437110,2120,2120,2120,2120,52
20230801,142500,13326870,2120,2120,2120,2120,0
20230801,142400,13326870,2120,2120,2120,2120,0
20230801,142300,13326870,2120,2120,2120,2120,0
20230801,142200,13326870,2120,2120,2120,2120,173
20230801,142100,12960110,2120,2120,2120,2120,0
20230801,142000,12960110,2120,2120,2120,2120,0
20230801,141900,12960110,2120,2120,2120,2120,0
20230801,141800,12960110,2120,2120,2120,2120,52
20230801,141700,12849870,2120,2120,2120,2120,0
20230801,141600,12849870,2120,2120,2120,2120,0
20230801,141500,12849870,2120,2120,2120,2120,0
20230801,141400,12849870,2120,2120,2120,2120,53
20230801,141300,12737510,2120,2120,2120,2120,0
20230801,141200,12737510,2120,2120,2120,2120,0
20230801,141100,12737510,2120,2120,2120,2120,0
20230801,141000,12737510,2120,2120,2120,2120,52
20230801,140900,12627270,2125,2125,2125,2125,0
20230801,140800,12627270,2125,2125,2125,2125,5
20230801,140700,12616645,2120,2120,2120,2120,52
20230801,140600,12506405,2120,2120,2120,2120,0
20230801,140500,12506405,2120,2120,2120,2120,0
20230801,140400,12506405,2120,2120,2120,2120,0
20230801,140300,12506405,2120,2120,2120,2120,52
20230801,140200,12396165,2120,2120,2120,2120,0
20230801,140100,12396165,2120,2120,2120,2120,0
20230801,140000,12396165,2120,2120,2120,2120,0
20230801,135900,12396165,2120,2120,2120,2120,52
20230801,135800,12285925,2125,2125,2125,2125,0
20230801,135700,12285925,2125,2125,2125,2125,0
20230801,135600,12285925,2125,2125,2125,2125,1
20230801,135500,12283800,2120,2120,2120,2120,51
20230801,135400,12175680,2120,2120,2120,2120,328
20230801,135300,11480320,2120,2120,2120,2120,0
20230801,135200,11480320,2120,2120,2120,2120,0
20230801,135100,11480320,2120,2125,2125,2120,53
20230801,135000,11367955,2120,2120,2120,2120,0
20230801,134900,11367955,2120,2120,2120,2120,0
20230801,134800,11367955,2120,2120,2120,2120,52
20230801,134700,11257715,2120,2120,2120,2120,0
20230801,134600,11257715,2120,2120,2120,2120,0
20230801,134500,11257715,2120,2120,2120,2120,0
20230801,134400,11257715,2120,2120,2120,2120,51
20230801,134300,11149595,2120,2120,2120,2120,21
20230801,134200,11105075,2120,2120,2120,2120,0
20230801,134100,11105075,2120,2120,2120,2120,0
20230801,134000,11105075,2120,2120,2120,2120,52
20230801,133900,10994835,2120,2120,2120,2120,0
20230801,133800,10994835,2120,2120,2120,2120,0
20230801,133700,10994835,2120,2120,2120,2120,0
20230801,133600,10994835,2120,2120,2120,2120,52
20230801,133500,10884595,2120,2120,2120,2120,0
20230801,133400,10884595,2120,2120,2120,2120,0
20230801,133300,10884595,2120,2120,2120,2120,0
20230801,133200,10884595,2120,2120,2120,2120,51
20230801,133100,10776475,2120,2120,2120,2120,0
20230801,133000,10776475,2120,2110,2120,2110,188
20230801,132900,10378305,2105,2105,2105,2105,52
20230801,132800,10268845,2105,2105,2105,2105,0
20230801,132700,10268845,2105,2105,2105,2105,0
20230801,132600,10268845,2105,2105,2105,2105,0
20230801,132500,10268845,2105,2105,2105,2105,52
20230801,132400,10159385,2105,2105,2105,2105,0
20230801,132300,10159385,2105,2105,2105,2105,0
20230801,132200,10159385,2105,2105,2105,2105,0
20230801,132100,10159385,2105,2105,2105,2105,51
20230801,132000,10052030,2105,2105,2105,2105,0
20230801,131900,10052030,2105,2105,2105,2105,0
20230801,131800,10052030,2105,2105,2105,2105,0
20230801,131700,10052030,2105,2105,2105,2105,52
20230801,131600,9942570,2105,2105,2105,2105,0
20230801,131500,9942570,2105,2105,2105,2105,0
20230801,131400,9942570,2105,2105,2105,2105,52
20230801,131300,9833110,2105,2105,2105,2105,164
20230801,131200,9487890,2105,2105,2105,2105,0
20230801,131100,9487890,2105,2105,2105,2105,0
20230801,131000,9487890,2105,2105,2105,2105,51
20230801,130900,9380535,2105,2105,2105,2105,0
20230801,130800,9380535,2105,2105,2105,2105,0
20230801,130700,9380535,2105,2105,2105,2105,0
20230801,130600,9380535,2105,2105,2105,2105,52
20230801,130500,9271075,2105,2105,2105,2105,0
20230801,130400,9271075,2105,2105,2105,2105,0
20230801,130300,9271075,2105,2105,2105,2105,0
20230801,130200,9271075,2105,2105,2105,2105,52
20230801,130100,9161615,2105,2105,2105,2105,0
20230801,130000,9161615,2105,2105,2105,2105,0
20230801,125900,9161615,2105,2105,2105,2105,0
20230801,125800,9161615,2105,2105,2105,2105,51
20230801,125700,9054260,2105,2105,2105,2105,0
20230801,125600,9054260,2105,2105,2105,2105,0
20230801,125500,9054260,2105,2105,2105,2105,52
20230801,125400,8944800,2110,2110,2110,2110,0
20230801,125300,8944800,2110,2110,2110,2110,0
20230801,125200,8944800,2110,2110,2110,2110,0
20230801,125100,8944800,2110,2110,2110,2110,13
20230801,125000,8917370,2105,2105,2105,2105,0
20230801,124900,8917370,2105,2105,2105,2105,0
20230801,124800,8917370,2105,2105,2105,2105,48
20230801,124700,8816330,2105,2105,2105,2105,52
20230801,124600,8706870,2110,2110,2110,2110,0
20230801,124500,8706870,2110,2110,2110,2110,0
20230801,124400,8706870,2110,2110,2110,2110,0
20230801,124300,8706870,2110,2110,2110,2110,3
20230801,124200,8700540,2105,2105,2105,2105,0
20230801,124100,8700540,2105,2105,2105,2105,0
20230801,124000,8700540,2105,2105,2105,2105,0
20230801,123900,8700540,2105,2105,2105,2105,52
20230801,123800,8591080,2120,2110,2120,2110,4
20230801,123700,8582630,2105,2105,2105,2105,0
20230801,123600,8582630,2105,2105,2105,2105,52
20230801,123500,8473170,2105,2105,2105,2105,0
20230801,123400,8473170,2105,2105,2105,2105,0
20230801,123300,8473170,2105,2105,2105,2105,0
20230801,123200,8473170,2105,2105,2105,2105,51
20230801,123100,8365815,2105,2105,2105,2105,0
20230801,123000,8365815,2105,2105,2105,2105,0
20230801,122900,8365815,2105,2105,2105,2105,0
20230801,122800,8365815,2105,2105,2105,2105,52
20230801,122700,8256355,2105,2105,2105,2105,0
20230801,122600,8256355,2105,2105,2105,2105,0
20230801,122500,8256355,2105,2105,2105,2105,0
20230801,122400,8256355,2105,2105,2105,2105,52
20230801,122300,8146895,2105,2105,2105,2105,0
20230801,122200,8146895,2105,2105,2105,2105,0
20230801,122100,8146895,2105,2105,2105,2105,51
20230801,122000,8039540,2105,2105,2105,2105,0
20230801,121900,8039540,2105,2105,2105,2105,0
20230801,121800,8039540,2105,2105,2105,2105,0
20230801,121700,8039540,2105,2105,2105,2105,52
20230801,121600,7930080,2105,2105,2105,2105,0
20230801,121500,7930080,2105,2105,2105,2105,0
20230801,121400,7930080,2105,2105,2105,2105,0
20230801,121300,7930080,2105,2105,2105,2105,52
20230801,121200,7820620,2105,2105,2105,2105,0
20230801,121100,7820620,2105,2105,2105,2105,0
20230801,121000,7820620,2105,2105,2105,2105,0
20230801,120900,7820620,2105,2105,2105,2105,51
20230801,120800,7713265,2105,2105,2105,2105,0
20230801,120700,7713265,2105,2105,2105,2105,0
20230801,120600,7713265,2105,2105,2105,2105,0
20230801,120500,7713265,2105,2105,2105,2105,52
20230801,120400,7603805,2110,2110,2110,2110,0
20230801,120300,7603805,2110,2110,2110,2110,0
20230801,120200,7603805,2110,2110,2110,2110,49
20230801,120100,7500415,2110,2110,2110,2110,0
20230801,120000,7500415,2110,2110,2110,2110,1
20230801,115900,7498305,2110,2110,2110,2110,0
20230801,115800,7498305,2110,2110,2110,2110,50
20230801,115700,7392805,2110,2110,2110,2110,0
20230801,115600,7392805,2110,2110,2110,2110,0
20230801,115500,7392805,2110,2110,2110,2110,0
20230801,115400,7392805,2110,2110,2110,2110,52
20230801,115300,7283085,2110,2110,2110,2110,0
20230801,115200,7283085,2110,2110,2110,2110,0
20230801,115100,7283085,2110,2110,2110,2110,0
20230801,115000,7283085,2110,2110,2110,2110,52
20230801,114900,7173365,2110,2110,2110,2110,0
20230801,114800,7173365,2110,2110,2110,2110,0
20230801,114700,7173365,2110,2110,2110,2110,0
20230801,114600,7173365,2110,2110,2110,2110,51
20230801,114500,7065755,2110,2110,2110,2110,0
20230801,114400,7065755,2110,2110,2110,2110,0
20230801,114300,7065755,2110,2110,2110,2110,52
20230801,114200,6956035,2110,2110,2110,2110,0
20230801,114100,6956035,2110,2110,2110,2110,0
20230801,114000,6956035,2110,2110,2110,2110,0
20230801,113900,6956035,2110,2110,2110,2110,52
20230801,113800,6846315,2110,2110,2110,2110,0
20230801,113700,6846315,2110,2110,2110,2110,0
20230801,113600,6846315,2110,2110,2110,2110,0
20230801,113500,6846315,2110,2110,2110,2110,51
20230801,113400,6738705,2110,2110,2110,2110,0
20230801,113300,6738705,2110,2110,2110,2110,0
20230801,113200,6738705,2110,2110,2110,2110,0
20230801,113100,6738705,2110,2110,2110,2110,52
20230801,113000,6628985,2110,2110,2110,2110,0
20230801,112900,6628985,2110,2110,2110,2110,0
20230801,112800,6628985,2110,2110,2110,2110,52
20230801,112700,6519265,2110,2110,2110,2110,0
20230801,112600,6519265,2110,2110,2110,2110,0
20230801,112500,6519265,2110,2110,2110,2110,0
20230801,112400,6519265,2110,2110,2110,2110,52
20230801,112300,6409545,2110,2110,2110,2110,0
20230801,112200,6409545,2110,2110,2110,2110,0
20230801,112100,6409545,2110,2110,2110,2110,0
20230801,112000,6409545,2110,2110,2110,2110,72
20230801,111900,6257625,2110,2110,2110,2110,0
20230801,111800,6257625,2110,2110,2110,2110,0
20230801,111700,6257625,2110,2110,2110,2110,0
20230801,111600,6257625,2110,2110,2110,2110,52
20230801,111500,6147905,2110,2110,2110,2110,0
20230801,111400,6147905,2110,2110,2110,2110,0
20230801,111300,6147905,2110,2110,2110,2110,0
20230801,111200,6147905,2110,2110,2110,2110,52
20230801,111100,6038185,2110,2110,2110,2110,0
20230801,111000,6038185,2110,2110,2110,2110,0
20230801,110900,6038185,2110,2110,2110,2110,51
20230801,110800,5930575,2110,2110,2110,2110,0
20230801,110700,5930575,2110,2110,2110,2110,0
20230801,110600,5930575,2110,2110,2110,2110,0
20230801,110500,5930575,2110,2110,2110,2110,52
20230801,110400,5820855,2110,2110,2110,2110,0
20230801,110300,5820855,2110,2110,2110,2110,0
20230801,110200,5820855,2110,2110,2110,2110,0
20230801,110100,5820855,2110,2110,2110,2110,52
20230801,110000,5711135,2110,2110,2110,2110,0
20230801,105900,5711135,2110,2110,2110,2110,0
20230801,105800,5711135,2110,2110,2110,2110,0
20230801,105700,5711135,2110,2110,2110,2110,51
20230801,105600,5603525,2120,2120,2120,2120,0
20230801,105500,5603525,2120,2120,2120,2120,0
20230801,105400,5603525,2120,2120,2120,2120,1
20230801,105300,5601405,2110,2110,2110,2110,52
20230801,105200,5491685,2110,2110,2110,2110,0
20230801,105100,5491685,2110,2110,2110,2110,0
20230801,105000,5491685,2110,2110,2110,2110,52
20230801,104900,5381965,2110,2110,2110,2110,1000
20230801,104800,3271965,2110,2110,2110,2110,3
20230801,104700,3265635,2110,2110,2110,2110,2
20230801,104600,3261415,2110,2115,2115,2110,55
20230801,104500,3145350,2110,2110,2110,2110,22
20230801,104400,3098930,2110,2110,2110,2110,4
20230801,104300,3090490,2110,2110,2110,2110,3
20230801,104200,3084160,2110,2110,2110,2110,54
20230801,104100,2970220,2110,2110,2110,2110,4
20230801,104000,2961780,2110,2110,2110,2110,4
20230801,103900,2953340,2110,2110,2110,2110,5
20230801,103800,2942790,2110,2110,2110,2110,52
20230801,103700,2833070,2110,2110,2110,2110,3
20230801,103600,2826740,2110,2110,2110,2110,3
20230801,103500,2820410,2110,2110,2110,2110,51
20230801,103400,2712800,2110,2110,2110,2110,0
20230801,103300,2712800,2110,2110,2110,2110,2
20230801,103200,2708580,2110,2110,2110,2110,1
20230801,103100,2706470,2110,2110,2110,2110,52
20230801,103000,2596750,2110,2110,2110,2110,4
20230801,102900,2588310,2110,2110,2110,2110,1
20230801,102800,2586200,2110,2110,2110,2110,2
20230801,102700,2581980,2110,2110,2110,2110,52
20230801,102600,2472260,2110,2110,2110,2110,3
20230801,102500,2465930,2110,2110,2110,2110,2
20230801,102400,2461710,2110,2110,2110,2110,0
20230801,102300,2461710,2110,2110,2110,2110,72
20230801,102200,2309790,2110,2110,2110,2110,3
20230801,102100,2303460,2110,2110,2110,2110,1
20230801,102000,2301350,2110,2110,2110,2110,1
20230801,101900,2299240,2110,2110,2110,2110,53
20230801,101800,2187410,2115,2110,2115,2110,3
20230801,101700,2181075,2110,2115,2115,2110,21
20230801,101600,2136675,2110,2115,2115,2110,13
20230801,101500,2109185,2115,2110,2115,2110,3
20230801,101400,2102850,2110,2110,2110,2110,0
20230801,101300,2102850,2110,2110,2110,2110,0
20230801,101200,2102850,2110,2110,2110,2110,54
20230801,101100,1988910,2110,2110,2110,2110,0
20230801,101000,1988910,2110,2110,2110,2110,0
20230801,100900,1988910,2110,2110,2110,2110,0
20230801,100800,1988910,2110,2110,2110,2110,51
20230801,100700,1881300,2110,2110,2110,2110,0
20230801,100600,1881300,2110,2110,2110,2110,96
20230801,100500,1678740,2115,2115,2115,2115,0
20230801,100400,1678740,2115,2125,2125,2115,13
20230801,100300,1651185,2130,2130,2130,2130,0
20230801,100200,1651185,2130,2130,2130,2130,0
20230801,100100,1651185,2130,2130,2130,2130,0
20230801,100000,1651185,2130,2140,2140,2130,2
20230801,095900,1646915,2115,2115,2115,2115,3
20230801,095800,1640570,2115,2115,2115,2115,0
20230801,095700,1640570,2115,2115,2115,2115,48
20230801,095600,1539050,2115,2115,2115,2115,0
20230801,095500,1539050,2115,2115,2115,2115,0
20230801,095400,1539050,2115,2115,2115,2115,0
20230801,095300,1539050,2115,2115,2115,2115,52
20230801,095200,1429070,2115,2115,2115,2115,0
20230801,095100,1429070,2115,2115,2115,2115,0
20230801,095000,1429070,2115,2115,2115,2115,0
20230801,094900,1429070,2115,2115,2115,2115,52
20230801,094800,1319090,2110,2110,2110,2110,0
20230801,094700,1319090,2110,2110,2110,2110,136
20230801,094600,1032130,2115,2115,2115,2115,0
20230801,094500,1032130,2115,2110,2115,2110,41
20230801,094400,945615,2110,2110,2110,2110,10
20230801,094300,924515,2110,2110,2110,2110,0
20230801,094200,924515,2110,2110,2110,2110,2
20230801,094100,920295,2105,2105,2105,2105,0
20230801,094000,920295,2105,2105,2105,2105,0
20230801,093900,920295,2105,2105,2105,2105,0
20230801,093800,920295,2105,2105,2105,2105,52
20230801,093700,810835,2125,2125,2125,2125,0
20230801,093600,810835,2125,2125,2125,2125,0
20230801,093500,810835,2125,2125,2125,2125,0
20230801,093400,810835,2125,2125,2125,2125,11
20230801,093300,787460,2130,2130,2130,2130,0
20230801,093200,787460,2130,2130,2130,2130,0
20230801,093100,787460,2130,2130,2130,2130,0
20230801,093000,787460,2130,2130,2130,2130,6
20230801,092900,774680,2145,2145,2145,2145,1
20230801,092800,772535,2105,2105,2105,2105,0
20230801,092700,772535,2105,2105,2105,2105,0
20230801,092600,772535,2105,2105,2105,2105,52
20230801,092500,663075,2105,2105,2105,2105,0
20230801,092400,663075,2105,2105,2105,2105,0
20230801,092300,663075,2105,2105,2105,2105,51
20230801,092200,555720,2105,2105,2105,2105,0
20230801,092100,555720,2105,2105,2105,2105,0
20230801,092000,555720,2105,2105,2105,2105,0
20230801,091900,555720,2105,2105,2105,2105,52
20230801,091800,446260,2105,2105,2105,2105,0
20230801,091700,446260,2105,2105,2105,2105,0
20230801,091600,446260,2105,2105,2105,2105,0
20230801,091500,446260,2105,2105,2105,2105,52
20230801,091400,336800,2105,2105,2105,2105,0
20230801,091300,336800,2105,2105,2105,2105,0
20230801,091200,336800,2105,2105,2105,2105,0
20230801,091100,336800,2105,2105,2105,2105,51
20230801,091000,229445,2105,2105,2105,2105,0
20230801,090900,229445,2105,2105,2105,2105,0
20230801,090800,229445,2105,2105,2105,2105,0
20230801,090700,229445,2105,2105,2105,2105,55
20230801,090600,113670,2105,2105,2105,2105,0
20230801,090500,113670,2105,2105,2105,2105,0
20230801,090400,113670,2105,2105,2105,2105,52
20230801,090300,4210,2105,2105,2105,2105,0
20230801,090200,4210,2105,2105,2105,2105,0
20230801,090100,4210,2105,2105,2105,2105,0
20230801,090000,4210,2105,2105,2105,2105,2