KissMeData/017040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185700,853387595,2575,2575,2575,2575,4481
20230801,185600,853387595,2575,2575,2575,2575,0
20230801,185500,853387595,2575,2575,2575,2575,0
20230801,185400,853387595,2575,2575,2575,2575,0
20230801,185300,853387595,2575,2575,2575,2575,0
20230801,185200,853387595,2575,2575,2575,2575,0
20230801,185100,853387595,2575,2575,2575,2575,0
20230801,185000,853387595,2575,2575,2575,2575,0
20230801,184900,853387595,2575,2575,2575,2575,0
20230801,184800,853387595,2575,2575,2575,2575,0
20230801,184700,853387595,2575,2575,2575,2575,0
20230801,184600,853387595,2575,2575,2575,2575,0
20230801,184500,853387595,2575,2575,2575,2575,0
20230801,184400,853387595,2575,2575,2575,2575,0
20230801,184300,853387595,2575,2575,2575,2575,0
20230801,184200,853387595,2575,2575,2575,2575,0
20230801,184100,853387595,2575,2575,2575,2575,0
20230801,184000,853387595,2575,2575,2575,2575,0
20230801,183900,853387595,2575,2575,2575,2575,0
20230801,183800,853387595,2575,2575,2575,2575,0
20230801,183700,853387595,2575,2575,2575,2575,0
20230801,183600,853387595,2575,2575,2575,2575,0
20230801,183500,853387595,2575,2575,2575,2575,0
20230801,183400,853387595,2575,2575,2575,2575,0
20230801,183300,853387595,2575,2575,2575,2575,0
20230801,183200,853387595,2575,2575,2575,2575,0
20230801,183100,853387595,2575,2575,2575,2575,0
20230801,183000,853387595,2575,2575,2575,2575,0
20230801,182900,853387595,2575,2575,2575,2575,0
20230801,182800,853387595,2575,2575,2575,2575,0
20230801,182700,853387595,2575,2575,2575,2575,4481
20230801,182600,853387595,2575,2575,2575,2575,0
20230801,182500,853387595,2575,2575,2575,2575,0
20230801,182400,853387595,2575,2575,2575,2575,0
20230801,182300,853387595,2575,2575,2575,2575,0
20230801,182200,853387595,2575,2575,2575,2575,0
20230801,182100,853387595,2575,2575,2575,2575,0
20230801,182000,853387595,2575,2575,2575,2575,0
20230801,181900,853387595,2575,2575,2575,2575,0
20230801,181800,853387595,2575,2575,2575,2575,0
20230801,181700,853387595,2575,2575,2575,2575,0
20230801,181600,853387595,2575,2575,2575,2575,0
20230801,181500,853387595,2575,2575,2575,2575,0
20230801,181400,853387595,2575,2575,2575,2575,0
20230801,181300,853387595,2575,2575,2575,2575,0
20230801,181200,853387595,2575,2575,2575,2575,0
20230801,181100,853387595,2575,2575,2575,2575,0
20230801,181000,853387595,2575,2575,2575,2575,0
20230801,180900,853387595,2575,2575,2575,2575,0
20230801,180800,853387595,2575,2575,2575,2575,0
20230801,180700,853387595,2575,2575,2575,2575,0
20230801,180600,853387595,2575,2575,2575,2575,0
20230801,180500,853387595,2575,2575,2575,2575,0
20230801,180400,853387595,2575,2575,2575,2575,0
20230801,180300,853387595,2575,2575,2575,2575,0
20230801,180200,853387595,2575,2575,2575,2575,0
20230801,180100,853387595,2575,2575,2575,2575,0
20230801,180000,853387595,2575,2575,2575,2575,0
20230801,175900,853387595,2575,2575,2575,2575,0
20230801,175800,853387595,2575,2575,2575,2575,0
20230801,175700,853387595,2575,2575,2575,2575,4481
20230801,175600,853387595,2575,2575,2575,2575,0
20230801,175500,853387595,2575,2575,2575,2575,0
20230801,175400,853387595,2575,2575,2575,2575,0
20230801,175300,853387595,2575,2575,2575,2575,0
20230801,175200,853387595,2575,2575,2575,2575,0
20230801,175100,853387595,2575,2575,2575,2575,0
20230801,175000,853387595,2575,2575,2575,2575,0
20230801,174900,853387595,2575,2575,2575,2575,0
20230801,174800,853387595,2575,2575,2575,2575,0
20230801,174700,853387595,2575,2575,2575,2575,0
20230801,174600,853387595,2575,2575,2575,2575,0
20230801,174500,853387595,2575,2575,2575,2575,0
20230801,174400,853387595,2575,2575,2575,2575,0
20230801,174300,853387595,2575,2575,2575,2575,0
20230801,174200,853387595,2575,2575,2575,2575,0
20230801,174100,853387595,2575,2575,2575,2575,0
20230801,174000,853387595,2575,2575,2575,2575,0
20230801,173900,853387595,2575,2575,2575,2575,0
20230801,173800,853387595,2575,2575,2575,2575,0
20230801,173700,853387595,2575,2575,2575,2575,0
20230801,173600,853387595,2575,2575,2575,2575,0
20230801,173500,853387595,2575,2575,2575,2575,0
20230801,173400,853387595,2575,2575,2575,2575,0
20230801,173300,853387595,2575,2575,2575,2575,0
20230801,173200,853387595,2575,2575,2575,2575,0
20230801,173100,853387595,2575,2575,2575,2575,0
20230801,173000,853387595,2575,2575,2575,2575,0
20230801,172900,853387595,2575,2575,2575,2575,0
20230801,172800,853387595,2575,2575,2575,2575,0
20230801,172700,853387595,2575,2575,2575,2575,4481
20230801,172600,853387595,2575,2575,2575,2575,0
20230801,172500,853387595,2575,2575,2575,2575,0
20230801,172400,853387595,2575,2575,2575,2575,0
20230801,172300,853387595,2575,2575,2575,2575,0
20230801,172200,853387595,2575,2575,2575,2575,0
20230801,172100,853387595,2575,2575,2575,2575,0
20230801,172000,853387595,2575,2575,2575,2575,0
20230801,171900,853387595,2575,2575,2575,2575,0
20230801,171800,853387595,2575,2575,2575,2575,0
20230801,171700,853387595,2575,2575,2575,2575,0
20230801,171600,853387595,2575,2575,2575,2575,0
20230801,171500,853387595,2575,2575,2575,2575,0
20230801,171400,853387595,2575,2575,2575,2575,0
20230801,171300,853387595,2575,2575,2575,2575,0
20230801,171200,853387595,2575,2575,2575,2575,0
20230801,171100,853387595,2575,2575,2575,2575,0
20230801,171000,853387595,2575,2575,2575,2575,0
20230801,170900,853387595,2575,2575,2575,2575,0
20230801,170800,853387595,2575,2575,2575,2575,0
20230801,170700,853387595,2575,2575,2575,2575,0
20230801,170600,853387595,2575,2575,2575,2575,0
20230801,170500,853387595,2575,2575,2575,2575,0
20230801,170400,853387595,2575,2575,2575,2575,0
20230801,170300,853387595,2575,2575,2575,2575,0
20230801,170200,853387595,2575,2575,2575,2575,0
20230801,170100,853387595,2575,2575,2575,2575,0
20230801,170000,853387595,2575,2575,2575,2575,0
20230801,165900,853387595,2575,2575,2575,2575,0
20230801,165800,853387595,2575,2575,2575,2575,0
20230801,165700,853387595,2575,2575,2575,2575,4481
20230801,165600,853387595,2575,2575,2575,2575,0
20230801,165500,853387595,2575,2575,2575,2575,0
20230801,165400,853387595,2575,2575,2575,2575,0
20230801,165300,853387595,2575,2575,2575,2575,0
20230801,165200,853387595,2575,2575,2575,2575,0
20230801,165100,853387595,2575,2575,2575,2575,0
20230801,165000,853387595,2575,2575,2575,2575,0
20230801,164900,853387595,2575,2575,2575,2575,0
20230801,164800,853387595,2575,2575,2575,2575,0
20230801,164700,853387595,2575,2575,2575,2575,0
20230801,164600,853387595,2575,2575,2575,2575,0
20230801,164500,853387595,2575,2575,2575,2575,0
20230801,164400,853387595,2575,2575,2575,2575,0
20230801,164300,853387595,2575,2575,2575,2575,0
20230801,164200,853387595,2575,2575,2575,2575,0
20230801,164100,853387595,2575,2575,2575,2575,0
20230801,164000,853387595,2575,2575,2575,2575,0
20230801,163900,853387595,2575,2575,2575,2575,0
20230801,163800,853387595,2575,2575,2575,2575,0
20230801,163700,853387595,2575,2575,2575,2575,0
20230801,163600,853387595,2575,2575,2575,2575,0
20230801,163500,853387595,2575,2575,2575,2575,0
20230801,163400,853387595,2575,2575,2575,2575,0
20230801,163300,853387595,2575,2575,2575,2575,0
20230801,163200,853387595,2575,2575,2575,2575,0
20230801,163100,853387595,2575,2575,2575,2575,0
20230801,163000,853387595,2575,2575,2575,2575,0
20230801,162900,853387595,2575,2575,2575,2575,0
20230801,162800,853387595,2575,2575,2575,2575,0
20230801,162700,853387595,2575,2575,2575,2575,4481
20230801,162600,853387595,2575,2575,2575,2575,0
20230801,162500,853387595,2575,2575,2575,2575,0
20230801,162400,853387595,2575,2575,2575,2575,0
20230801,162300,853387595,2575,2575,2575,2575,0
20230801,162200,853387595,2575,2575,2575,2575,0
20230801,162100,853387595,2575,2575,2575,2575,0
20230801,162000,853387595,2575,2575,2575,2575,0
20230801,161900,853387595,2575,2575,2575,2575,0
20230801,161800,853387595,2575,2575,2575,2575,0
20230801,161700,853387595,2575,2575,2575,2575,0
20230801,161600,853387595,2575,2575,2575,2575,0
20230801,161500,853387595,2575,2575,2575,2575,0
20230801,161400,853387595,2575,2575,2575,2575,0
20230801,161300,853387595,2575,2575,2575,2575,0
20230801,161200,853387595,2575,2575,2575,2575,0
20230801,161100,853387595,2575,2575,2575,2575,0
20230801,161000,853387595,2575,2575,2575,2575,0
20230801,160900,853387595,2575,2575,2575,2575,0
20230801,160800,853387595,2575,2575,2575,2575,0
20230801,160700,853387595,2575,2575,2575,2575,0
20230801,160600,853387595,2575,2575,2575,2575,0
20230801,160500,853387595,2575,2575,2575,2575,0
20230801,160400,853387595,2575,2575,2575,2575,0
20230801,160300,853387595,2575,2575,2575,2575,0
20230801,160200,853387595,2575,2575,2575,2575,0
20230801,160100,853387595,2575,2575,2575,2575,0
20230801,160000,853387595,2575,2575,2575,2575,0
20230801,155900,853387595,2575,2575,2575,2575,0
20230801,155800,853387595,2575,2575,2575,2575,0
20230801,155700,853387595,2575,2575,2575,2575,4481
20230801,155600,853387595,2575,2575,2575,2575,0
20230801,155500,853387595,2575,2575,2575,2575,0
20230801,155400,853387595,2575,2575,2575,2575,0
20230801,155300,853387595,2575,2575,2575,2575,0
20230801,155200,853387595,2575,2575,2575,2575,0
20230801,155100,853387595,2575,2575,2575,2575,0
20230801,155000,853387595,2575,2575,2575,2575,0
20230801,154900,853387595,2575,2575,2575,2575,0
20230801,154800,853387595,2575,2575,2575,2575,0
20230801,154700,853387595,2575,2575,2575,2575,0
20230801,154600,853387595,2575,2575,2575,2575,0
20230801,154500,853387595,2575,2575,2575,2575,0
20230801,154400,853387595,2575,2575,2575,2575,0
20230801,154300,853387595,2575,2575,2575,2575,0
20230801,154200,853387595,2575,2575,2575,2575,0
20230801,154100,853387595,2575,2575,2575,2575,0
20230801,154000,853387595,2575,2575,2575,2575,0
20230801,153900,853387595,2575,2575,2575,2575,0
20230801,153800,853387595,2575,2575,2575,2575,0
20230801,153700,853387595,2575,2575,2575,2575,0
20230801,153600,853387595,2575,2575,2575,2575,0
20230801,153500,853387595,2575,2575,2575,2575,0
20230801,153400,853387595,2575,2575,2575,2575,0
20230801,153300,853387595,2575,2575,2575,2575,0
20230801,153200,853387595,2575,2575,2575,2575,0
20230801,153100,853387595,2575,2575,2575,2575,0
20230801,153000,853387595,2575,2575,2575,2575,4481
20230801,152900,841849020,2565,2565,2565,2565,0
20230801,152800,841849020,2565,2565,2565,2565,0
20230801,152700,841849020,2565,2565,2565,2565,0
20230801,152600,841849020,2565,2565,2565,2565,0
20230801,152500,841849020,2565,2565,2565,2565,0
20230801,152400,841849020,2565,2565,2565,2565,0
20230801,152300,841849020,2565,2565,2565,2565,0
20230801,152200,841849020,2565,2565,2565,2565,0
20230801,152100,841849020,2565,2565,2565,2565,0
20230801,152000,841849020,2565,2565,2565,2565,0
20230801,151900,841849020,2565,2570,2570,2565,591
20230801,151800,840332100,2555,2565,2565,2555,2000
20230801,151700,835212610,2570,2570,2570,2570,10
20230801,151600,835186910,2570,2565,2570,2565,383
20230801,151500,834203590,2565,2565,2565,2565,1202
20230801,151400,831120460,2565,2560,2565,2560,103
20230801,151300,830856280,2570,2565,2570,2565,920
20230801,151200,828496475,2565,2560,2565,2560,206
20230801,151100,827968125,2565,2560,2565,2560,7045
20230801,151000,809932675,2560,2560,2560,2560,0
20230801,150900,809932675,2560,2560,2560,2560,1
20230801,150800,809930115,2555,2555,2555,2555,378
20230801,150700,808964325,2555,2555,2555,2555,0
20230801,150600,808964325,2555,2560,2560,2555,1040
20230801,150500,806306925,2555,2555,2555,2555,1
20230801,150400,806304370,2555,2560,2560,2555,901
20230801,150300,804002310,2555,2555,2555,2555,0
20230801,150200,804002310,2555,2555,2555,2555,0
20230801,150100,804002310,2555,2560,2560,2555,3361
20230801,150000,795414900,2560,2560,2560,2560,1
20230801,145900,795412340,2560,2555,2560,2555,53
20230801,145800,795276665,2560,2560,2560,2560,2207
20230801,145700,789626745,2560,2560,2560,2560,1
20230801,145600,789624185,2555,2555,2555,2555,0
20230801,145500,789624185,2555,2555,2555,2555,100
20230801,145400,789368685,2555,2560,2560,2555,508
20230801,145300,788068245,2555,2555,2555,2555,63
20230801,145200,787907280,2555,2555,2555,2555,489
20230801,145100,786657885,2560,2560,2560,2560,50
20230801,145000,786529885,2560,2560,2560,2560,0
20230801,144900,786529885,2560,2560,2560,2560,13
20230801,144800,786496605,2560,2565,2565,2555,234
20230801,144700,785898055,2560,2560,2560,2560,467
20230801,144600,784702535,2560,2560,2560,2560,290
20230801,144500,783960135,2565,2560,2565,2560,24
20230801,144400,783898670,2560,2560,2560,2560,1
20230801,144300,783896110,2565,2565,2565,2565,0
20230801,144200,783896110,2565,2560,2565,2560,1461
20230801,144100,780155945,2560,2560,2560,2560,0
20230801,144000,780155945,2560,2560,2560,2560,10
20230801,143900,780130345,2560,2560,2560,2560,50
20230801,143800,780002345,2560,2560,2560,2560,3
20230801,143700,779994665,2560,2560,2560,2560,12
20230801,143600,779963945,2550,2560,2565,2550,3001
20230801,143500,772293955,2565,2565,2565,2565,0
20230801,143400,772293955,2565,2565,2565,2565,4
20230801,143300,772283695,2560,2560,2560,2560,2
20230801,143200,772278575,2565,2560,2565,2560,501
20230801,143100,770996010,2565,2560,2565,2560,324
20230801,143000,770165115,2565,2565,2565,2565,0
20230801,142900,770165115,2565,2565,2565,2565,20
20230801,142800,770113815,2565,2560,2565,2555,42
20230801,142700,770006345,2560,2565,2565,2560,69
20230801,142600,769829555,2565,2560,2565,2560,2588
20230801,142500,763204025,2560,2560,2560,2560,0
20230801,142400,763204025,2560,2560,2560,2560,1
20230801,142300,763201465,2555,2555,2555,2555,1000
20230801,142200,760646465,2560,2560,2560,2560,0
20230801,142100,760646465,2560,2560,2560,2560,0
20230801,142000,760646465,2560,2555,2560,2555,611
20230801,141900,759084805,2560,2560,2560,2560,50
20230801,141800,758956805,2560,2555,2560,2555,1213
20230801,141700,755857340,2555,2555,2555,2555,445
20230801,141600,754720365,2560,2560,2560,2560,0
20230801,141500,754720365,2560,2560,2560,2560,1
20230801,141400,754717805,2555,2555,2555,2555,500
20230801,141300,753440305,2550,2550,2550,2550,0
20230801,141200,753440305,2550,2560,2560,2550,1589
20230801,141100,749387465,2560,2560,2560,2560,5
20230801,141000,749374665,2560,2560,2560,2560,1
20230801,140900,749372105,2560,2560,2560,2560,0
20230801,140800,749372105,2560,2560,2560,2560,0
20230801,140700,749372105,2560,2560,2560,2560,0
20230801,140600,749372105,2560,2560,2560,2560,0
20230801,140500,749372105,2560,2560,2560,2560,1
20230801,140400,749369545,2550,2560,2560,2550,8341
20230801,140300,728019985,2555,2550,2555,2550,2680
20230801,140200,721176285,2550,2555,2555,2550,130
20230801,140100,720844635,2555,2550,2555,2550,58
20230801,140000,720696730,2555,2555,2555,2555,0
20230801,135900,720696730,2555,2555,2555,2555,0
20230801,135800,720696730,2555,2555,2555,2555,0
20230801,135700,720696730,2555,2555,2555,2555,48
20230801,135600,720574090,2545,2550,2550,2545,2893
20230801,135500,713196965,2560,2560,2560,2560,0
20230801,135400,713196965,2560,2560,2560,2550,1280
20230801,135300,709932945,2560,2560,2560,2560,2
20230801,135200,709927825,2560,2545,2560,2545,3576
20230801,135100,700823130,2550,2550,2550,2550,500
20230801,135000,699548130,2550,2550,2550,2550,0
20230801,134900,699548130,2550,2550,2550,2550,0
20230801,134800,699548130,2550,2560,2560,2545,162
20230801,134700,699135670,2560,2560,2560,2550,1132
20230801,134600,696249030,2560,2550,2560,2550,373
20230801,134500,695297870,2550,2550,2550,2550,0
20230801,134400,695297870,2550,2550,2550,2550,1502
20230801,134300,691467770,2560,2560,2560,2560,0
20230801,134200,691467770,2560,2560,2560,2560,0
20230801,134100,691467770,2560,2555,2560,2555,201
20230801,134000,690954210,2555,2545,2555,2545,1407
20230801,133900,687373385,2545,2545,2545,2545,701
20230801,133800,685589340,2545,2540,2545,2540,2129
20230801,133700,680181035,2545,2545,2545,2545,0
20230801,133600,680181035,2545,2545,2545,2545,9
20230801,133500,680158130,2545,2560,2560,2545,12811
20230801,133400,647542110,2560,2555,2560,2555,121
20230801,133300,647232950,2560,2560,2560,2560,6
20230801,133200,647217590,2560,2555,2560,2550,602
20230801,133100,645682435,2560,2560,2560,2560,200
20230801,133000,645170435,2560,2560,2560,2560,30
20230801,132900,645093635,2560,2560,2560,2560,1
20230801,132800,645091075,2565,2565,2565,2565,0
20230801,132700,645091075,2565,2565,2565,2565,1
20230801,132600,645088510,2565,2565,2565,2565,1
20230801,132500,645085945,2545,2545,2545,2545,0
20230801,132400,645085945,2545,2560,2560,2545,27960
20230801,132300,573719565,2565,2565,2565,2565,1
20230801,132200,573717000,2555,2565,2565,2555,91
20230801,132100,573484485,2560,2560,2560,2560,100
20230801,132000,573228485,2565,2565,2565,2555,16603
20230801,131900,530680920,2575,2565,2575,2565,1501
20230801,131800,526830845,2575,2570,2575,2570,1010
20230801,131700,524235140,2575,2575,2575,2575,5
20230801,131600,524222265,2570,2570,2570,2570,5864
20230801,131500,509151785,2575,2575,2575,2575,0
20230801,131400,509151785,2575,2575,2575,2575,70
20230801,131300,508971535,2575,2575,2575,2575,6
20230801,131200,508956085,2575,2575,2575,2575,40
20230801,131100,508853085,2575,2575,2575,2575,60
20230801,131000,508698585,2575,2575,2575,2570,60
20230801,130900,508544135,2575,2575,2575,2575,36
20230801,130800,508451435,2575,2570,2575,2570,77
20230801,130700,508253175,2575,2575,2575,2575,5
20230801,130600,508240300,2575,2575,2575,2575,5
20230801,130500,508227425,2575,2575,2575,2575,4
20230801,130400,508217125,2575,2575,2575,2575,0
20230801,130300,508217125,2575,2575,2575,2575,0
20230801,130200,508217125,2575,2575,2575,2575,0
20230801,130100,508217125,2575,2575,2575,2575,0
20230801,130000,508217125,2575,2575,2575,2575,0
20230801,125900,508217125,2575,2570,2575,2570,2
20230801,125800,508211980,2575,2575,2575,2575,208
20230801,125700,507676380,2570,2570,2570,2570,100
20230801,125600,507419380,2575,2575,2575,2575,0
20230801,125500,507419380,2575,2575,2575,2575,109
20230801,125400,507138705,2575,2575,2575,2575,0
20230801,125300,507138705,2575,2575,2575,2575,0
20230801,125200,507138705,2575,2580,2580,2575,1350
20230801,125100,503660955,2580,2580,2580,2580,0
20230801,125000,503660955,2580,2575,2580,2575,1001
20230801,124900,501083375,2575,2575,2575,2575,0
20230801,124800,501083375,2575,2575,2575,2575,1570
20230801,124700,497040625,2580,2580,2580,2580,0
20230801,124600,497040625,2580,2580,2580,2580,0
20230801,124500,497040625,2580,2580,2580,2580,1
20230801,124400,497038045,2580,2580,2580,2580,0
20230801,124300,497038045,2580,2580,2580,2580,1
20230801,124200,497035465,2575,2575,2580,2575,412
20230801,124100,495974560,2580,2580,2580,2580,1
20230801,124000,495971980,2575,2575,2575,2575,3
20230801,123900,495964255,2580,2580,2580,2580,1
20230801,123800,495961675,2575,2575,2575,2575,5
20230801,123700,495948800,2580,2580,2580,2580,0
20230801,123600,495948800,2580,2580,2580,2580,0
20230801,123500,495948800,2580,2580,2580,2580,0
20230801,123400,495948800,2580,2580,2580,2580,0
20230801,123300,495948800,2580,2580,2580,2570,4
20230801,123200,495938500,2575,2575,2575,2575,4741
20230801,123100,483730425,2575,2570,2575,2570,1095
20230801,123000,480916270,2575,2570,2575,2570,517
20230801,122900,479587515,2570,2575,2575,2570,2810
20230801,122800,472365270,2575,2570,2575,2570,177
20230801,122700,471910375,2575,2570,2575,2565,3979
20230801,122600,461702375,2575,2575,2575,2575,0
20230801,122500,461702375,2575,2570,2575,2570,7001
20230801,122400,443709800,2570,2575,2575,2570,2134
20230801,122300,438225350,2575,2575,2575,2575,32
20230801,122200,438142950,2575,2575,2575,2575,0
20230801,122100,438142950,2575,2575,2575,2575,100
20230801,122000,437885450,2570,2570,2570,2570,2
20230801,121900,437880310,2575,2575,2575,2570,51
20230801,121800,437749060,2575,2575,2575,2575,0
20230801,121700,437749060,2575,2575,2575,2575,0
20230801,121600,437749060,2575,2575,2575,2575,0
20230801,121500,437749060,2575,2575,2575,2575,0
20230801,121400,437749060,2575,2570,2575,2570,1487
20230801,121300,433927460,2575,2570,2575,2570,151
20230801,121200,433539385,2575,2575,2575,2575,0
20230801,121100,433539385,2575,2570,2575,2570,4
20230801,121000,433529100,2575,2575,2575,2575,128
20230801,120900,433199500,2575,2575,2575,2575,0
20230801,120800,433199500,2575,2570,2575,2570,101
20230801,120700,432939925,2570,2570,2570,2570,637
20230801,120600,431302835,2575,2575,2575,2575,0
20230801,120500,431302835,2575,2575,2575,2575,5
20230801,120400,431289960,2575,2575,2575,2575,50
20230801,120300,431161210,2575,2575,2575,2575,0
20230801,120200,431161210,2575,2575,2575,2570,1010
20230801,120100,428565500,2575,2570,2575,2570,2215
20230801,120000,422872875,2575,2575,2575,2575,1
20230801,115900,422870300,2570,2570,2570,2570,1084
20230801,115800,420084420,2570,2570,2570,2570,500
20230801,115700,418799420,2575,2575,2575,2575,0
20230801,115600,418799420,2575,2575,2575,2575,0
20230801,115500,418799420,2575,2575,2575,2575,78
20230801,115400,418598570,2570,2565,2570,2565,1620
20230801,115300,414435180,2575,2570,2575,2570,5
20230801,115200,414422325,2570,2570,2570,2570,11961
20230801,115100,383682555,2575,2575,2575,2575,0
20230801,115000,383682555,2575,2570,2575,2570,151
20230801,114900,383294480,2570,2570,2570,2570,400
20230801,114800,382266480,2575,2575,2575,2575,2418
20230801,114700,376040130,2575,2575,2575,2575,0
20230801,114600,376040130,2575,2575,2575,2575,0
20230801,114500,376040130,2575,2575,2575,2575,0
20230801,114400,376040130,2575,2575,2575,2575,0
20230801,114300,376040130,2575,2575,2575,2575,43
20230801,114200,375929405,2575,2575,2575,2575,0
20230801,114100,375929405,2575,2575,2575,2575,50
20230801,114000,375800655,2575,2575,2575,2575,50
20230801,113900,375671905,2575,2575,2575,2575,10
20230801,113800,375646155,2575,2575,2575,2575,25
20230801,113700,375581780,2575,2575,2575,2575,2
20230801,113600,375576630,2580,2580,2580,2580,0
20230801,113500,375576630,2580,2580,2580,2580,2000
20230801,113400,370416630,2585,2585,2585,2585,100
20230801,113300,370158130,2585,2585,2585,2585,0
20230801,113200,370158130,2585,2585,2585,2585,0
20230801,113100,370158130,2585,2585,2585,2585,0
20230801,113000,370158130,2585,2585,2585,2585,0
20230801,112900,370158130,2585,2585,2585,2585,1
20230801,112800,370155545,2585,2580,2585,2580,201
20230801,112700,369636960,2585,2580,2585,2580,433
20230801,112600,368519815,2580,2580,2580,2580,200
20230801,112500,368003815,2580,2575,2580,2575,133
20230801,112400,367661335,2575,2575,2575,2575,1000
20230801,112300,365086335,2575,2575,2575,2575,100
20230801,112200,364828835,2575,2570,2575,2570,3151
20230801,112100,356720760,2575,2575,2575,2575,1
20230801,112000,356718185,2570,2575,2575,2570,271
20230801,111900,356021710,2570,2575,2575,2570,934
20230801,111800,353621325,2570,2575,2575,2570,4795
20230801,111700,341298125,2575,2575,2575,2575,10
20230801,111600,341272375,2570,2570,2570,2570,1
20230801,111500,341269805,2575,2575,2575,2575,1
20230801,111400,341267230,2570,2575,2575,2570,1775
20230801,111300,336705105,2575,2575,2575,2575,552
20230801,111200,335283705,2575,2575,2575,2575,0
20230801,111100,335283705,2575,2575,2575,2575,10100
20230801,111000,309276205,2575,2575,2575,2575,10
20230801,110900,309250455,2570,2575,2575,2570,1570
20230801,110800,305215300,2575,2575,2575,2575,0
20230801,110700,305215300,2575,2575,2575,2575,0
20230801,110600,305215300,2575,2575,2575,2575,0
20230801,110500,305215300,2575,2575,2575,2575,1
20230801,110400,305212725,2570,2570,2570,2570,5
20230801,110300,305199875,2575,2570,2575,2570,36
20230801,110200,305107265,2570,2570,2570,2570,6
20230801,110100,305091845,2575,2575,2575,2575,154
20230801,110000,304695295,2575,2575,2575,2575,4382
20230801,105900,293411645,2580,2580,2580,2580,0
20230801,105800,293411645,2580,2580,2580,2580,0
20230801,105700,293411645,2580,2580,2580,2580,18
20230801,105600,293365205,2580,2580,2580,2580,0
20230801,105500,293365205,2580,2580,2580,2580,54
20230801,105400,293225885,2580,2580,2580,2580,36
20230801,105300,293133005,2585,2580,2585,2575,826
20230801,105200,291004375,2585,2585,2585,2585,12
20230801,105100,290973355,2580,2580,2585,2580,128
20230801,105000,290643025,2580,2580,2580,2580,1200
20230801,104900,287547025,2580,2580,2580,2580,50
20230801,104800,287418025,2580,2580,2580,2580,7
20230801,104700,287399965,2580,2580,2580,2580,492
20230801,104600,286130605,2585,2585,2585,2585,0
20230801,104500,286130605,2585,2585,2585,2585,500
20230801,104400,284838105,2585,2585,2585,2585,0
20230801,104300,284838105,2585,2585,2585,2585,1
20230801,104200,284835520,2585,2585,2585,2585,0
20230801,104100,284835520,2585,2585,2585,2585,0
20230801,104000,284835520,2585,2585,2585,2585,0
20230801,103900,284835520,2585,2585,2585,2585,142
20230801,103800,284468450,2585,2585,2585,2585,1
20230801,103700,284465865,2580,2580,2580,2580,220
20230801,103600,283898265,2585,2585,2585,2585,200
20230801,103500,283381265,2585,2585,2585,2585,0
20230801,103400,283381265,2585,2585,2585,2585,0
20230801,103300,283381265,2585,2585,2585,2585,0
20230801,103200,283381265,2585,2585,2585,2585,0
20230801,103100,283381265,2585,2585,2585,2585,1
20230801,103000,283378680,2580,2580,2580,2580,1000
20230801,102900,280798680,2585,2585,2585,2585,1
20230801,102800,280796095,2585,2585,2585,2585,57
20230801,102700,280648750,2585,2580,2585,2580,51
20230801,102600,280517165,2580,2585,2585,2580,209
20230801,102500,279977900,2585,2585,2585,2585,0
20230801,102400,279977900,2585,2585,2585,2585,0
20230801,102300,279977900,2585,2585,2585,2585,5
20230801,102200,279964975,2585,2590,2590,2585,58
20230801,102100,279815035,2590,2580,2590,2580,1234
20230801,102000,276631215,2580,2580,2580,2580,0
20230801,101900,276631215,2580,2580,2580,2580,23
20230801,101800,276571875,2575,2580,2580,2575,138
20230801,101700,276216335,2580,2590,2590,2580,257
20230801,101600,275552255,2580,2580,2580,2580,99
20230801,101500,275296835,2580,2580,2580,2580,500
20230801,101400,274006835,2580,2580,2580,2580,0
20230801,101300,274006835,2580,2580,2580,2580,1
20230801,101200,274004255,2575,2580,2580,2575,928
20230801,101100,271614515,2575,2580,2580,2575,1418
20230801,101000,267957035,2585,2580,2585,2580,58
20230801,100900,267807305,2585,2580,2585,2580,518
20230801,100800,266470775,2585,2580,2585,2580,799
20230801,100700,264409260,2585,2585,2585,2585,18
20230801,100600,264362730,2580,2585,2585,2580,505
20230801,100500,263059805,2585,2590,2590,2585,36
20230801,100400,262966655,2580,2590,2590,2580,44
20230801,100300,262852745,2580,2585,2585,2580,4100
20230801,100200,252263385,2590,2590,2590,2590,165
20230801,100100,251836035,2585,2585,2585,2585,0
20230801,100000,251836035,2585,2585,2590,2585,1421
20230801,095900,248161700,2590,2590,2590,2590,115
20230801,095800,247863850,2590,2590,2590,2590,1520
20230801,095700,243927050,2590,2590,2590,2590,924
20230801,095600,241533890,2595,2595,2595,2595,0
20230801,095500,241533890,2595,2590,2595,2590,1101
20230801,095400,238681295,2595,2590,2595,2590,297
20230801,095300,237912035,2590,2590,2590,2585,598
20230801,095200,236363250,2585,2585,2585,2585,1500
20230801,095100,232485750,2590,2590,2590,2590,799
20230801,095000,230416340,2590,2590,2590,2590,102
20230801,094900,230152160,2590,2590,2590,2590,0
20230801,094800,230152160,2590,2590,2590,2590,100
20230801,094700,229893160,2590,2590,2590,2590,721
20230801,094600,228025770,2590,2590,2590,2590,500
20230801,094500,226730770,2590,2590,2590,2590,249
20230801,094400,226085860,2590,2590,2590,2590,200
20230801,094300,225567860,2590,2585,2590,2585,101
20230801,094200,225306770,2590,2585,2590,2585,668
20230801,094100,223579985,2585,2585,2585,2585,1002
20230801,094000,220989815,2580,2580,2580,2580,500
20230801,093900,219699815,2585,2585,2585,2585,10
20230801,093800,219673965,2585,2585,2585,2585,505
20230801,093700,218368540,2585,2585,2585,2585,1262
20230801,093600,215106270,2580,2585,2585,2580,4
20230801,093500,215095935,2580,2580,2580,2580,2337
20230801,093400,209066475,2580,2580,2580,2575,1148
20230801,093300,206110365,2575,2575,2575,2575,2550
20230801,093200,199544115,2580,2580,2585,2575,1330
20230801,093100,196115880,2580,2580,2585,2580,916
20230801,093000,193752595,2580,2580,2580,2575,1168
20230801,092900,190744235,2575,2580,2580,2575,600
20230801,092800,189198735,2580,2580,2580,2575,877
20230801,092700,186936575,2575,2580,2580,2575,604
20230801,092600,185381260,2575,2575,2575,2575,103
20230801,092500,185116035,2580,2580,2580,2580,800
20230801,092400,183052035,2580,2575,2580,2575,5
20230801,092300,183039155,2580,2580,2580,2580,141
20230801,092200,182675375,2580,2580,2580,2580,0
20230801,092100,182675375,2580,2580,2580,2580,3
20230801,092000,182667635,2580,2580,2580,2580,1
20230801,091900,182665055,2575,2575,2575,2575,1905
20230801,091800,177759680,2575,2575,2575,2575,245
20230801,091700,177128805,2575,2570,2575,2565,280
20230801,091600,176410495,2570,2580,2580,2570,453
20230801,091500,175246265,2575,2575,2575,2565,7407
20230801,091400,156210890,2575,2580,2580,2575,2364
20230801,091300,150123390,2580,2580,2580,2580,40
20230801,091200,150020190,2580,2580,2585,2580,1974
20230801,091100,144927265,2580,2580,2580,2580,667
20230801,091000,143206405,2580,2580,2580,2580,1700
20230801,090900,138820405,2585,2585,2585,2580,1307
20230801,090800,135442685,2585,2585,2590,2580,3243
20230801,090700,127069310,2590,2585,2590,2585,2412
20230801,090600,120834230,2590,2595,2595,2590,388
20230801,090500,119827380,2580,2585,2590,2580,2463
20230801,090400,113458560,2590,2595,2600,2590,2030
20230801,090300,108186905,2595,2590,2595,2590,4883
20230801,090200,95530560,2580,2590,2595,2580,3064
20230801,090100,87595795,2590,2585,2590,2580,7906
20230801,090000,67130345,2590,2570,2590,2570,26093