KissMeData/014470/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,145807730,2195,2195,2195,2195,3552
20230801,185400,145807730,2195,2195,2195,2195,0
20230801,185300,145807730,2195,2195,2195,2195,0
20230801,185200,145807730,2195,2195,2195,2195,0
20230801,185100,145807730,2195,2195,2195,2195,0
20230801,185000,145807730,2195,2195,2195,2195,0
20230801,184900,145807730,2195,2195,2195,2195,0
20230801,184800,145807730,2195,2195,2195,2195,0
20230801,184700,145807730,2195,2195,2195,2195,0
20230801,184600,145807730,2195,2195,2195,2195,0
20230801,184500,145807730,2195,2195,2195,2195,0
20230801,184400,145807730,2195,2195,2195,2195,0
20230801,184300,145807730,2195,2195,2195,2195,0
20230801,184200,145807730,2195,2195,2195,2195,0
20230801,184100,145807730,2195,2195,2195,2195,0
20230801,184000,145807730,2195,2195,2195,2195,0
20230801,183900,145807730,2195,2195,2195,2195,0
20230801,183800,145807730,2195,2195,2195,2195,0
20230801,183700,145807730,2195,2195,2195,2195,0
20230801,183600,145807730,2195,2195,2195,2195,0
20230801,183500,145807730,2195,2195,2195,2195,0
20230801,183400,145807730,2195,2195,2195,2195,0
20230801,183300,145807730,2195,2195,2195,2195,0
20230801,183200,145807730,2195,2195,2195,2195,0
20230801,183100,145807730,2195,2195,2195,2195,0
20230801,183000,145807730,2195,2195,2195,2195,0
20230801,182900,145807730,2195,2195,2195,2195,0
20230801,182800,145807730,2195,2195,2195,2195,0
20230801,182700,145807730,2195,2195,2195,2195,0
20230801,182600,145807730,2195,2195,2195,2195,0
20230801,182500,145807730,2195,2195,2195,2195,3552
20230801,182400,145807730,2195,2195,2195,2195,0
20230801,182300,145807730,2195,2195,2195,2195,0
20230801,182200,145807730,2195,2195,2195,2195,0
20230801,182100,145807730,2195,2195,2195,2195,0
20230801,182000,145807730,2195,2195,2195,2195,0
20230801,181900,145807730,2195,2195,2195,2195,0
20230801,181800,145807730,2195,2195,2195,2195,0
20230801,181700,145807730,2195,2195,2195,2195,0
20230801,181600,145807730,2195,2195,2195,2195,0
20230801,181500,145807730,2195,2195,2195,2195,0
20230801,181400,145807730,2195,2195,2195,2195,0
20230801,181300,145807730,2195,2195,2195,2195,0
20230801,181200,145807730,2195,2195,2195,2195,0
20230801,181100,145807730,2195,2195,2195,2195,0
20230801,181000,145807730,2195,2195,2195,2195,0
20230801,180900,145807730,2195,2195,2195,2195,0
20230801,180800,145807730,2195,2195,2195,2195,0
20230801,180700,145807730,2195,2195,2195,2195,0
20230801,180600,145807730,2195,2195,2195,2195,0
20230801,180500,145807730,2195,2195,2195,2195,0
20230801,180400,145807730,2195,2195,2195,2195,0
20230801,180300,145807730,2195,2195,2195,2195,0
20230801,180200,145807730,2195,2195,2195,2195,0
20230801,180100,145807730,2195,2195,2195,2195,0
20230801,180000,145807730,2195,2195,2195,2195,0
20230801,175900,145807730,2195,2195,2195,2195,0
20230801,175800,145807730,2195,2195,2195,2195,0
20230801,175700,145807730,2195,2195,2195,2195,0
20230801,175600,145807730,2195,2195,2195,2195,0
20230801,175500,145807730,2195,2195,2195,2195,3552
20230801,175400,145807730,2195,2195,2195,2195,0
20230801,175300,145807730,2195,2195,2195,2195,0
20230801,175200,145807730,2195,2195,2195,2195,0
20230801,175100,145807730,2195,2195,2195,2195,0
20230801,175000,145807730,2195,2195,2195,2195,0
20230801,174900,145807730,2195,2195,2195,2195,0
20230801,174800,145807730,2195,2195,2195,2195,0
20230801,174700,145807730,2195,2195,2195,2195,0
20230801,174600,145807730,2195,2195,2195,2195,0
20230801,174500,145807730,2195,2195,2195,2195,0
20230801,174400,145807730,2195,2195,2195,2195,0
20230801,174300,145807730,2195,2195,2195,2195,0
20230801,174200,145807730,2195,2195,2195,2195,0
20230801,174100,145807730,2195,2195,2195,2195,0
20230801,174000,145807730,2195,2195,2195,2195,0
20230801,173900,145807730,2195,2195,2195,2195,0
20230801,173800,145807730,2195,2195,2195,2195,0
20230801,173700,145807730,2195,2195,2195,2195,0
20230801,173600,145807730,2195,2195,2195,2195,0
20230801,173500,145807730,2195,2195,2195,2195,0
20230801,173400,145807730,2195,2195,2195,2195,0
20230801,173300,145807730,2195,2195,2195,2195,0
20230801,173200,145807730,2195,2195,2195,2195,0
20230801,173100,145807730,2195,2195,2195,2195,0
20230801,173000,145807730,2195,2195,2195,2195,0
20230801,172900,145807730,2195,2195,2195,2195,0
20230801,172800,145807730,2195,2195,2195,2195,0
20230801,172700,145807730,2195,2195,2195,2195,0
20230801,172600,145807730,2195,2195,2195,2195,0
20230801,172500,145807730,2195,2195,2195,2195,3552
20230801,172400,145807730,2195,2195,2195,2195,0
20230801,172300,145807730,2195,2195,2195,2195,0
20230801,172200,145807730,2195,2195,2195,2195,0
20230801,172100,145807730,2195,2195,2195,2195,0
20230801,172000,145807730,2195,2195,2195,2195,0
20230801,171900,145807730,2195,2195,2195,2195,0
20230801,171800,145807730,2195,2195,2195,2195,0
20230801,171700,145807730,2195,2195,2195,2195,0
20230801,171600,145807730,2195,2195,2195,2195,0
20230801,171500,145807730,2195,2195,2195,2195,0
20230801,171400,145807730,2195,2195,2195,2195,0
20230801,171300,145807730,2195,2195,2195,2195,0
20230801,171200,145807730,2195,2195,2195,2195,0
20230801,171100,145807730,2195,2195,2195,2195,0
20230801,171000,145807730,2195,2195,2195,2195,0
20230801,170900,145807730,2195,2195,2195,2195,0
20230801,170800,145807730,2195,2195,2195,2195,0
20230801,170700,145807730,2195,2195,2195,2195,0
20230801,170600,145807730,2195,2195,2195,2195,0
20230801,170500,145807730,2195,2195,2195,2195,0
20230801,170400,145807730,2195,2195,2195,2195,0
20230801,170300,145807730,2195,2195,2195,2195,0
20230801,170200,145807730,2195,2195,2195,2195,0
20230801,170100,145807730,2195,2195,2195,2195,0
20230801,170000,145807730,2195,2195,2195,2195,0
20230801,165900,145807730,2195,2195,2195,2195,0
20230801,165800,145807730,2195,2195,2195,2195,0
20230801,165700,145807730,2195,2195,2195,2195,0
20230801,165600,145807730,2195,2195,2195,2195,0
20230801,165500,145807730,2195,2195,2195,2195,3552
20230801,165400,145807730,2195,2195,2195,2195,0
20230801,165300,145807730,2195,2195,2195,2195,0
20230801,165200,145807730,2195,2195,2195,2195,0
20230801,165100,145807730,2195,2195,2195,2195,0
20230801,165000,145807730,2195,2195,2195,2195,0
20230801,164900,145807730,2195,2195,2195,2195,0
20230801,164800,145807730,2195,2195,2195,2195,0
20230801,164700,145807730,2195,2195,2195,2195,0
20230801,164600,145807730,2195,2195,2195,2195,0
20230801,164500,145807730,2195,2195,2195,2195,0
20230801,164400,145807730,2195,2195,2195,2195,0
20230801,164300,145807730,2195,2195,2195,2195,0
20230801,164200,145807730,2195,2195,2195,2195,0
20230801,164100,145807730,2195,2195,2195,2195,0
20230801,164000,145807730,2195,2195,2195,2195,0
20230801,163900,145807730,2195,2195,2195,2195,0
20230801,163800,145807730,2195,2195,2195,2195,0
20230801,163700,145807730,2195,2195,2195,2195,0
20230801,163600,145807730,2195,2195,2195,2195,0
20230801,163500,145807730,2195,2195,2195,2195,0
20230801,163400,145807730,2195,2195,2195,2195,0
20230801,163300,145807730,2195,2195,2195,2195,0
20230801,163200,145807730,2195,2195,2195,2195,0
20230801,163100,145807730,2195,2195,2195,2195,0
20230801,163000,145807730,2195,2195,2195,2195,0
20230801,162900,145807730,2195,2195,2195,2195,0
20230801,162800,145807730,2195,2195,2195,2195,0
20230801,162700,145807730,2195,2195,2195,2195,0
20230801,162600,145807730,2195,2195,2195,2195,0
20230801,162500,145807730,2195,2195,2195,2195,3552
20230801,162400,145807730,2195,2195,2195,2195,0
20230801,162300,145807730,2195,2195,2195,2195,0
20230801,162200,145807730,2195,2195,2195,2195,0
20230801,162100,145807730,2195,2195,2195,2195,0
20230801,162000,145807730,2195,2195,2195,2195,0
20230801,161900,145807730,2195,2195,2195,2195,0
20230801,161800,145807730,2195,2195,2195,2195,0
20230801,161700,145807730,2195,2195,2195,2195,0
20230801,161600,145807730,2195,2195,2195,2195,0
20230801,161500,145807730,2195,2195,2195,2195,0
20230801,161400,145807730,2195,2195,2195,2195,0
20230801,161300,145807730,2195,2195,2195,2195,0
20230801,161200,145807730,2195,2195,2195,2195,0
20230801,161100,145807730,2195,2195,2195,2195,0
20230801,161000,145807730,2195,2195,2195,2195,0
20230801,160900,145807730,2195,2195,2195,2195,0
20230801,160800,145807730,2195,2195,2195,2195,0
20230801,160700,145807730,2195,2195,2195,2195,0
20230801,160600,145807730,2195,2195,2195,2195,0
20230801,160500,145807730,2195,2195,2195,2195,0
20230801,160400,145807730,2195,2195,2195,2195,0
20230801,160300,145807730,2195,2195,2195,2195,0
20230801,160200,145807730,2195,2195,2195,2195,0
20230801,160100,145807730,2195,2195,2195,2195,0
20230801,160000,145807730,2195,2195,2195,2195,0
20230801,155900,145807730,2195,2195,2195,2195,0
20230801,155800,145807730,2195,2195,2195,2195,0
20230801,155700,145807730,2195,2195,2195,2195,0
20230801,155600,145807730,2195,2195,2195,2195,0
20230801,155500,145807730,2195,2195,2195,2195,3552
20230801,155400,145807730,2195,2195,2195,2195,0
20230801,155300,145807730,2195,2195,2195,2195,0
20230801,155200,145807730,2195,2195,2195,2195,0
20230801,155100,145807730,2195,2195,2195,2195,0
20230801,155000,145807730,2195,2195,2195,2195,0
20230801,154900,145807730,2195,2195,2195,2195,0
20230801,154800,145807730,2195,2195,2195,2195,0
20230801,154700,145807730,2195,2195,2195,2195,0
20230801,154600,145807730,2195,2195,2195,2195,0
20230801,154500,145807730,2195,2195,2195,2195,0
20230801,154400,145807730,2195,2195,2195,2195,0
20230801,154300,145807730,2195,2195,2195,2195,0
20230801,154200,145807730,2195,2195,2195,2195,0
20230801,154100,145807730,2195,2195,2195,2195,0
20230801,154000,145807730,2195,2195,2195,2195,0
20230801,153900,145807730,2195,2195,2195,2195,0
20230801,153800,145807730,2195,2195,2195,2195,0
20230801,153700,145807730,2195,2195,2195,2195,0
20230801,153600,145807730,2195,2195,2195,2195,0
20230801,153500,145807730,2195,2195,2195,2195,0
20230801,153400,145807730,2195,2195,2195,2195,0
20230801,153300,145807730,2195,2195,2195,2195,0
20230801,153200,145807730,2195,2195,2195,2195,0
20230801,153100,145807730,2195,2195,2195,2195,0
20230801,153000,145807730,2195,2195,2195,2195,3552
20230801,152900,138011090,2200,2200,2200,2200,0
20230801,152800,138011090,2200,2200,2200,2200,0
20230801,152700,138011090,2200,2200,2200,2200,0
20230801,152600,138011090,2200,2200,2200,2200,0
20230801,152500,138011090,2200,2200,2200,2200,0
20230801,152400,138011090,2200,2200,2200,2200,0
20230801,152300,138011090,2200,2200,2200,2200,0
20230801,152200,138011090,2200,2200,2200,2200,0
20230801,152100,138011090,2200,2200,2200,2200,0
20230801,152000,138011090,2200,2200,2200,2200,0
20230801,151900,138011090,2200,2215,2215,2200,347
20230801,151800,137242645,2215,2215,2215,2215,1
20230801,151700,137240430,2200,2200,2200,2200,0
20230801,151600,137240430,2200,2200,2200,2200,1
20230801,151500,137238230,2210,2200,2210,2200,2
20230801,151400,137233820,2215,2215,2215,2215,0
20230801,151300,137233820,2215,2200,2215,2200,3259
20230801,151200,130063135,2200,2200,2200,2200,181
20230801,151100,129664935,2200,2200,2200,2200,0
20230801,151000,129664935,2200,2200,2200,2200,0
20230801,150900,129664935,2200,2200,2200,2200,99
20230801,150800,129447135,2200,2200,2200,2195,1569
20230801,150700,125997690,2200,2200,2200,2200,1160
20230801,150600,123445690,2210,2215,2215,2210,181
20230801,150500,123045335,2215,2215,2215,2215,0
20230801,150400,123045335,2215,2215,2215,2215,0
20230801,150300,123045335,2215,2215,2215,2215,22
20230801,150200,122996605,2215,2215,2215,2215,0
20230801,150100,122996605,2215,2215,2215,2215,1
20230801,150000,122994390,2215,2215,2215,2215,0
20230801,145900,122994390,2215,2215,2215,2215,0
20230801,145800,122994390,2215,2215,2215,2215,0
20230801,145700,122994390,2215,2215,2215,2215,35
20230801,145600,122916865,2215,2215,2215,2215,25
20230801,145500,122861490,2215,2215,2215,2215,0
20230801,145400,122861490,2215,2215,2215,2215,0
20230801,145300,122861490,2215,2215,2215,2215,0
20230801,145200,122861490,2215,2215,2215,2215,150
20230801,145100,122529240,2215,2205,2215,2205,188
20230801,145000,122113950,2200,2200,2200,2200,0
20230801,144900,122113950,2200,2200,2200,2200,0
20230801,144800,122113950,2200,2200,2200,2200,150
20230801,144700,121783950,2205,2205,2205,2205,0
20230801,144600,121783950,2205,2205,2205,2205,0
20230801,144500,121783950,2205,2205,2205,2205,0
20230801,144400,121783950,2205,2205,2205,2205,102
20230801,144300,121559040,2210,2210,2210,2210,0
20230801,144200,121559040,2210,2210,2210,2210,0
20230801,144100,121559040,2210,2210,2210,2210,0
20230801,144000,121559040,2210,2210,2210,2210,3
20230801,143900,121552410,2205,2205,2205,2205,0
20230801,143800,121552410,2205,2205,2205,2205,342
20230801,143700,120798300,2205,2205,2205,2205,0
20230801,143600,120798300,2205,2205,2205,2205,500
20230801,143500,119695800,2205,2205,2205,2205,0
20230801,143400,119695800,2205,2205,2205,2205,0
20230801,143300,119695800,2205,2205,2205,2205,0
20230801,143200,119695800,2205,2205,2205,2205,68
20230801,143100,119545860,2205,2205,2205,2205,0
20230801,143000,119545860,2205,2205,2205,2205,0
20230801,142900,119545860,2205,2205,2205,2205,0
20230801,142800,119545860,2205,2205,2205,2205,0
20230801,142700,119545860,2205,2205,2205,2205,40
20230801,142600,119457660,2205,2205,2205,2205,0
20230801,142500,119457660,2205,2205,2205,2205,0
20230801,142400,119457660,2205,2205,2205,2205,0
20230801,142300,119457660,2205,2205,2205,2205,0
20230801,142200,119457660,2205,2205,2205,2205,0
20230801,142100,119457660,2205,2205,2205,2205,0
20230801,142000,119457660,2205,2205,2205,2205,0
20230801,141900,119457660,2205,2205,2205,2205,0
20230801,141800,119457660,2205,2205,2205,2205,0
20230801,141700,119457660,2205,2205,2205,2205,0
20230801,141600,119457660,2205,2205,2205,2205,0
20230801,141500,119457660,2205,2205,2205,2205,0
20230801,141400,119457660,2205,2205,2205,2205,0
20230801,141300,119457660,2205,2205,2205,2205,44
20230801,141200,119360640,2205,2205,2205,2205,0
20230801,141100,119360640,2205,2205,2205,2205,0
20230801,141000,119360640,2205,2205,2205,2205,0
20230801,140900,119360640,2205,2205,2205,2205,0
20230801,140800,119360640,2205,2205,2205,2205,0
20230801,140700,119360640,2205,2205,2205,2205,0
20230801,140600,119360640,2205,2205,2205,2205,147
20230801,140500,119036505,2185,2185,2185,2185,0
20230801,140400,119036505,2185,2185,2185,2185,0
20230801,140300,119036505,2185,2185,2185,2185,0
20230801,140200,119036505,2185,2185,2185,2185,0
20230801,140100,119036505,2185,2185,2185,2185,0
20230801,140000,119036505,2185,2185,2185,2185,1
20230801,135900,119034320,2205,2205,2205,2205,0
20230801,135800,119034320,2205,2205,2205,2205,0
20230801,135700,119034320,2205,2205,2205,2205,0
20230801,135600,119034320,2205,2205,2205,2205,0
20230801,135500,119034320,2205,2205,2205,2205,0
20230801,135400,119034320,2205,2205,2205,2205,0
20230801,135300,119034320,2205,2205,2205,2205,1
20230801,135200,119032115,2185,2185,2185,2185,0
20230801,135100,119032115,2185,2185,2185,2185,0
20230801,135000,119032115,2185,2190,2190,2185,796
20230801,134900,117292725,2190,2190,2190,2190,0
20230801,134800,117292725,2190,2190,2190,2190,27
20230801,134700,117233595,2190,2190,2190,2190,1147
20230801,134600,114721665,2205,2205,2205,2205,0
20230801,134500,114721665,2205,2195,2205,2195,431
20230801,134400,113775610,2205,2205,2205,2205,0
20230801,134300,113775610,2205,2205,2205,2205,0
20230801,134200,113775610,2205,2205,2205,2205,0
20230801,134100,113775610,2205,2205,2205,2205,0
20230801,134000,113775610,2205,2205,2205,2205,0
20230801,133900,113775610,2205,2205,2205,2205,0
20230801,133800,113775610,2205,2205,2205,2205,1
20230801,133700,113773405,2205,2205,2205,2205,2
20230801,133600,113768995,2205,2205,2205,2205,2
20230801,133500,113764585,2205,2205,2205,2205,10
20230801,133400,113742535,2205,2200,2205,2200,12
20230801,133300,113716100,2205,2200,2205,2200,241
20230801,133200,113185670,2200,2200,2200,2200,202
20230801,133100,112741270,2200,2200,2200,2200,261
20230801,133000,112167070,2200,2200,2200,2200,3
20230801,132900,112160470,2200,2200,2200,2200,305
20230801,132800,111489470,2200,2200,2200,2200,454
20230801,132700,110490670,2200,2200,2200,2200,0
20230801,132600,110490670,2200,2200,2200,2200,0
20230801,132500,110490670,2200,2200,2200,2200,0
20230801,132400,110490670,2200,2205,2205,2200,2049
20230801,132300,105978275,2210,2215,2215,2210,21188
20230801,132200,59051535,2220,2220,2220,2220,1
20230801,132100,59049315,2220,2220,2220,2220,0
20230801,132000,59049315,2220,2220,2220,2220,0
20230801,131900,59049315,2220,2220,2220,2220,0
20230801,131800,59049315,2220,2220,2220,2220,0
20230801,131700,59049315,2220,2220,2220,2220,44
20230801,131600,58951635,2215,2215,2215,2215,0
20230801,131500,58951635,2215,2215,2215,2215,0
20230801,131400,58951635,2215,2215,2215,2215,0
20230801,131300,58951635,2215,2215,2215,2215,0
20230801,131200,58951635,2215,2215,2215,2215,0
20230801,131100,58951635,2215,2215,2215,2215,0
20230801,131000,58951635,2215,2215,2215,2215,0
20230801,130900,58951635,2215,2215,2215,2215,0
20230801,130800,58951635,2215,2215,2215,2215,800
20230801,130700,57179635,2220,2220,2220,2220,0
20230801,130600,57179635,2220,2220,2220,2220,5
20230801,130500,57168535,2220,2220,2220,2220,0
20230801,130400,57168535,2220,2220,2220,2220,1
20230801,130300,57166315,2220,2220,2220,2220,0
20230801,130200,57166315,2220,2220,2220,2220,1
20230801,130100,57164095,2220,2220,2220,2220,1
20230801,130000,57161875,2220,2220,2220,2220,181
20230801,125900,56760055,2215,2215,2215,2215,0
20230801,125800,56760055,2215,2215,2215,2215,0
20230801,125700,56760055,2215,2215,2215,2215,0
20230801,125600,56760055,2215,2215,2215,2215,0
20230801,125500,56760055,2215,2215,2215,2215,810
20230801,125400,54965905,2220,2220,2220,2220,20
20230801,125300,54921505,2220,2220,2220,2220,0
20230801,125200,54921505,2220,2220,2220,2220,0
20230801,125100,54921505,2220,2220,2220,2220,0
20230801,125000,54921505,2220,2220,2220,2220,0
20230801,124900,54921505,2220,2220,2220,2220,1000
20230801,124800,52701505,2220,2220,2220,2220,0
20230801,124700,52701505,2220,2220,2220,2220,0
20230801,124600,52701505,2220,2220,2220,2220,0
20230801,124500,52701505,2220,2220,2220,2220,4
20230801,124400,52692625,2215,2215,2215,2215,0
20230801,124300,52692625,2215,2215,2215,2215,1
20230801,124200,52690410,2215,2215,2215,2215,100
20230801,124100,52468910,2215,2215,2215,2215,0
20230801,124000,52468910,2215,2215,2215,2215,0
20230801,123900,52468910,2215,2215,2215,2215,0
20230801,123800,52468910,2215,2215,2215,2215,200
20230801,123700,52025910,2220,2220,2220,2220,2
20230801,123600,52021470,2220,2220,2220,2220,0
20230801,123500,52021470,2220,2220,2220,2220,0
20230801,123400,52021470,2220,2220,2220,2220,0
20230801,123300,52021470,2220,2220,2220,2220,1
20230801,123200,52019250,2215,2215,2215,2215,0
20230801,123100,52019250,2215,2215,2215,2215,312
20230801,123000,51328170,2215,2215,2215,2215,0
20230801,122900,51328170,2215,2215,2215,2215,0
20230801,122800,51328170,2215,2215,2215,2215,6
20230801,122700,51314880,2220,2220,2220,2220,0
20230801,122600,51314880,2220,2220,2220,2220,0
20230801,122500,51314880,2220,2220,2220,2220,0
20230801,122400,51314880,2220,2220,2220,2220,1
20230801,122300,51312660,2220,2220,2220,2220,300
20230801,122200,50646660,2220,2220,2220,2220,10
20230801,122100,50624460,2220,2220,2220,2220,0
20230801,122000,50624460,2220,2220,2220,2220,0
20230801,121900,50624460,2220,2220,2220,2220,45
20230801,121800,50524560,2215,2215,2215,2215,0
20230801,121700,50524560,2215,2215,2215,2215,0
20230801,121600,50524560,2215,2215,2215,2215,0
20230801,121500,50524560,2215,2215,2215,2215,0
20230801,121400,50524560,2215,2215,2215,2215,0
20230801,121300,50524560,2215,2215,2215,2215,0
20230801,121200,50524560,2215,2215,2215,2215,0
20230801,121100,50524560,2215,2215,2215,2215,0
20230801,121000,50524560,2215,2215,2215,2215,0
20230801,120900,50524560,2215,2215,2215,2215,0
20230801,120800,50524560,2215,2215,2215,2215,0
20230801,120700,50524560,2215,2215,2215,2215,262
20230801,120600,49944230,2220,2220,2220,2220,5
20230801,120500,49933130,2215,2215,2215,2215,0
20230801,120400,49933130,2215,2215,2215,2215,20
20230801,120300,49888830,2220,2220,2220,2220,0
20230801,120200,49888830,2220,2220,2220,2220,2
20230801,120100,49884390,2220,2220,2220,2220,0
20230801,120000,49884390,2220,2220,2220,2220,0
20230801,115900,49884390,2220,2220,2220,2220,0
20230801,115800,49884390,2220,2220,2220,2220,1
20230801,115700,49882170,2220,2220,2220,2220,0
20230801,115600,49882170,2220,2220,2220,2220,0
20230801,115500,49882170,2220,2220,2220,2220,0
20230801,115400,49882170,2220,2220,2220,2220,0
20230801,115300,49882170,2220,2220,2220,2220,0
20230801,115200,49882170,2220,2220,2220,2220,0
20230801,115100,49882170,2220,2220,2220,2220,0
20230801,115000,49882170,2220,2220,2220,2220,0
20230801,114900,49882170,2220,2220,2220,2220,200
20230801,114800,49438170,2220,2220,2220,2220,0
20230801,114700,49438170,2220,2220,2220,2220,0
20230801,114600,49438170,2220,2220,2220,2220,0
20230801,114500,49438170,2220,2220,2220,2220,1
20230801,114400,49435950,2215,2215,2215,2215,0
20230801,114300,49435950,2215,2215,2215,2215,0
20230801,114200,49435950,2215,2215,2215,2215,40
20230801,114100,49347350,2220,2220,2220,2220,0
20230801,114000,49347350,2220,2220,2220,2220,0
20230801,113900,49347350,2220,2220,2220,2220,0
20230801,113800,49347350,2220,2220,2220,2220,0
20230801,113700,49347350,2220,2220,2220,2220,1
20230801,113600,49345130,2220,2220,2220,2220,1
20230801,113500,49342910,2215,2215,2215,2215,0
20230801,113400,49342910,2215,2215,2215,2215,0
20230801,113300,49342910,2215,2215,2215,2215,0
20230801,113200,49342910,2215,2215,2215,2215,50
20230801,113100,49232160,2220,2220,2220,2220,0
20230801,113000,49232160,2220,2220,2220,2220,0
20230801,112900,49232160,2220,2220,2220,2220,0
20230801,112800,49232160,2220,2220,2220,2220,0
20230801,112700,49232160,2220,2220,2220,2220,0
20230801,112600,49232160,2220,2220,2220,2220,0
20230801,112500,49232160,2220,2220,2220,2220,0
20230801,112400,49232160,2220,2220,2220,2220,0
20230801,112300,49232160,2220,2220,2220,2220,500
20230801,112200,48122160,2220,2220,2220,2220,0
20230801,112100,48122160,2220,2220,2220,2220,0
20230801,112000,48122160,2220,2220,2220,2220,0
20230801,111900,48122160,2220,2220,2220,2220,1000
20230801,111800,45902160,2220,2220,2220,2220,0
20230801,111700,45902160,2220,2220,2220,2220,0
20230801,111600,45902160,2220,2220,2220,2220,3
20230801,111500,45895500,2220,2220,2220,2220,0
20230801,111400,45895500,2220,2220,2220,2220,0
20230801,111300,45895500,2220,2220,2220,2220,300
20230801,111200,45229500,2215,2215,2215,2215,25
20230801,111100,45174125,2220,2220,2220,2220,48
20230801,111000,45067565,2220,2220,2220,2220,142
20230801,110900,44752325,2220,2220,2220,2220,0
20230801,110800,44752325,2220,2220,2220,2220,0
20230801,110700,44752325,2220,2220,2220,2220,1094
20230801,110600,42323645,2220,2220,2220,2220,0
20230801,110500,42323645,2220,2220,2220,2220,0
20230801,110400,42323645,2220,2220,2220,2220,0
20230801,110300,42323645,2220,2220,2220,2220,0
20230801,110200,42323645,2220,2220,2220,2220,0
20230801,110100,42323645,2220,2220,2220,2220,550
20230801,110000,41102645,2220,2220,2220,2220,0
20230801,105900,41102645,2220,2220,2220,2220,0
20230801,105800,41102645,2220,2220,2220,2220,0
20230801,105700,41102645,2220,2220,2220,2220,0
20230801,105600,41102645,2220,2220,2220,2220,0
20230801,105500,41102645,2220,2220,2220,2220,41
20230801,105400,41011625,2220,2220,2220,2220,0
20230801,105300,41011625,2220,2220,2220,2220,0
20230801,105200,41011625,2220,2220,2220,2220,0
20230801,105100,41011625,2220,2220,2220,2220,1000
20230801,105000,38791625,2220,2220,2220,2220,0
20230801,104900,38791625,2220,2220,2220,2220,0
20230801,104800,38791625,2220,2220,2220,2220,0
20230801,104700,38791625,2220,2220,2220,2220,0
20230801,104600,38791625,2220,2220,2220,2220,0
20230801,104500,38791625,2220,2220,2220,2220,0
20230801,104400,38791625,2220,2220,2220,2220,3
20230801,104300,38784965,2220,2220,2220,2220,0
20230801,104200,38784965,2220,2220,2220,2220,0
20230801,104100,38784965,2220,2220,2220,2220,0
20230801,104000,38784965,2220,2220,2220,2220,0
20230801,103900,38784965,2220,2220,2220,2220,226
20230801,103800,38283245,2220,2220,2220,2220,0
20230801,103700,38283245,2220,2220,2220,2220,0
20230801,103600,38283245,2220,2220,2220,2220,0
20230801,103500,38283245,2220,2220,2220,2220,0
20230801,103400,38283245,2220,2220,2220,2220,0
20230801,103300,38283245,2220,2220,2220,2220,0
20230801,103200,38283245,2220,2220,2220,2220,0
20230801,103100,38283245,2220,2220,2220,2220,0
20230801,103000,38283245,2220,2220,2220,2220,0
20230801,102900,38283245,2220,2220,2220,2220,0
20230801,102800,38283245,2220,2220,2220,2220,4
20230801,102700,38274365,2220,2220,2220,2220,0
20230801,102600,38274365,2220,2220,2220,2220,0
20230801,102500,38274365,2220,2220,2220,2220,1
20230801,102400,38272145,2220,2220,2220,2220,0
20230801,102300,38272145,2220,2220,2220,2220,0
20230801,102200,38272145,2220,2220,2220,2220,0
20230801,102100,38272145,2220,2220,2220,2220,1
20230801,102000,38269925,2220,2220,2220,2220,1
20230801,101900,38267705,2220,2220,2220,2220,3
20230801,101800,38261045,2215,2215,2215,2215,0
20230801,101700,38261045,2215,2215,2215,2215,0
20230801,101600,38261045,2215,2215,2215,2215,0
20230801,101500,38261045,2215,2215,2215,2215,0
20230801,101400,38261045,2215,2215,2215,2215,0
20230801,101300,38261045,2215,2215,2215,2215,0
20230801,101200,38261045,2215,2215,2215,2215,0
20230801,101100,38261045,2215,2215,2215,2215,0
20230801,101000,38261045,2215,2215,2215,2215,0
20230801,100900,38261045,2215,2215,2215,2215,0
20230801,100800,38261045,2215,2215,2215,2215,0
20230801,100700,38261045,2215,2215,2215,2215,15
20230801,100600,38227820,2220,2220,2220,2220,80
20230801,100500,38050220,2220,2220,2220,2220,0
20230801,100400,38050220,2220,2220,2220,2220,100
20230801,100300,37828220,2215,2215,2215,2215,1
20230801,100200,37826005,2215,2215,2220,2215,2055
20230801,100100,33274155,2215,2215,2215,2215,0
20230801,100000,33274155,2215,2215,2215,2215,1
20230801,095900,33271940,2220,2220,2220,2220,0
20230801,095800,33271940,2220,2220,2220,2220,153
20230801,095700,32932280,2220,2220,2220,2220,0
20230801,095600,32932280,2220,2220,2220,2220,0
20230801,095500,32932280,2220,2220,2220,2220,0
20230801,095400,32932280,2220,2220,2220,2220,2198
20230801,095300,28052720,2225,2225,2225,2225,0
20230801,095200,28052720,2225,2225,2225,2225,0
20230801,095100,28052720,2225,2225,2225,2225,0
20230801,095000,28052720,2225,2225,2225,2225,0
20230801,094900,28052720,2225,2225,2225,2225,0
20230801,094800,28052720,2225,2225,2225,2225,1
20230801,094700,28050495,2220,2220,2220,2220,0
20230801,094600,28050495,2220,2220,2220,2220,0
20230801,094500,28050495,2220,2220,2220,2220,11
20230801,094400,28026075,2220,2220,2220,2220,18
20230801,094300,27986115,2225,2225,2225,2225,0
20230801,094200,27986115,2225,2225,2225,2225,1
20230801,094100,27983890,2225,2225,2225,2225,0
20230801,094000,27983890,2225,2225,2225,2225,2
20230801,093900,27979440,2220,2220,2220,2220,0
20230801,093800,27979440,2220,2220,2225,2220,641
20230801,093700,26556165,2220,2225,2225,2220,93
20230801,093600,26349645,2220,2220,2220,2220,520
20230801,093500,25195245,2220,2220,2220,2220,0
20230801,093400,25195245,2220,2220,2220,2220,5
20230801,093300,25184145,2220,2215,2220,2215,860
20230801,093200,23279220,2215,2215,2215,2215,0
20230801,093100,23279220,2215,2215,2215,2215,65
20230801,093000,23135245,2215,2215,2215,2215,425
20230801,092900,22193870,2220,2220,2220,2220,0
20230801,092800,22193870,2220,2220,2220,2220,100
20230801,092700,21971870,2220,2220,2220,2220,0
20230801,092600,21971870,2220,2220,2220,2220,40
20230801,092500,21883070,2220,2220,2220,2220,1
20230801,092400,21880850,2215,2215,2215,2215,253
20230801,092300,21320455,2220,2220,2220,2220,0
20230801,092200,21320455,2220,2220,2220,2220,0
20230801,092100,21320455,2220,2220,2220,2220,1
20230801,092000,21318235,2220,2220,2220,2220,139
20230801,091900,21009655,2215,2215,2215,2215,0
20230801,091800,21009655,2215,2215,2215,2215,100
20230801,091700,20788155,2215,2215,2215,2215,704
20230801,091600,19228795,2220,2220,2220,2220,86
20230801,091500,19037875,2220,2225,2225,2220,15
20230801,091400,19004510,2220,2220,2220,2220,0
20230801,091300,19004510,2220,2215,2220,2215,2992
20230801,091200,12367275,2215,2215,2215,2215,1
20230801,091100,12365060,2215,2215,2215,2215,1
20230801,091000,12362845,2215,2215,2215,2215,3
20230801,090900,12356200,2215,2215,2215,2215,3
20230801,090800,12349555,2215,2215,2215,2215,50
20230801,090700,12238805,2220,2215,2220,2215,155
20230801,090600,11895205,2215,2225,2225,2215,693
20230801,090500,10353485,2210,2210,2210,2210,0
20230801,090400,10353485,2210,2210,2210,2210,0
20230801,090300,10353485,2210,2210,2210,2210,0
20230801,090200,10353485,2210,2210,2210,2210,781
20230801,090100,8627475,2230,2220,2230,2210,1352
20230801,090000,5621670,2215,2215,2215,2215,2538