KissMeData/017550/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,399983845,2545,2545,2545,2545,1777
20230801,185700,399983845,2545,2545,2545,2545,0
20230801,185600,399983845,2545,2545,2545,2545,0
20230801,185500,399983845,2545,2545,2545,2545,0
20230801,185400,399983845,2545,2545,2545,2545,0
20230801,185300,399983845,2545,2545,2545,2545,0
20230801,185200,399983845,2545,2545,2545,2545,0
20230801,185100,399983845,2545,2545,2545,2545,0
20230801,185000,399983845,2545,2545,2545,2545,0
20230801,184900,399983845,2545,2545,2545,2545,0
20230801,184800,399983845,2545,2545,2545,2545,0
20230801,184700,399983845,2545,2545,2545,2545,0
20230801,184600,399983845,2545,2545,2545,2545,0
20230801,184500,399983845,2545,2545,2545,2545,0
20230801,184400,399983845,2545,2545,2545,2545,0
20230801,184300,399983845,2545,2545,2545,2545,0
20230801,184200,399983845,2545,2545,2545,2545,0
20230801,184100,399983845,2545,2545,2545,2545,0
20230801,184000,399983845,2545,2545,2545,2545,0
20230801,183900,399983845,2545,2545,2545,2545,0
20230801,183800,399983845,2545,2545,2545,2545,0
20230801,183700,399983845,2545,2545,2545,2545,0
20230801,183600,399983845,2545,2545,2545,2545,0
20230801,183500,399983845,2545,2545,2545,2545,0
20230801,183400,399983845,2545,2545,2545,2545,0
20230801,183300,399983845,2545,2545,2545,2545,0
20230801,183200,399983845,2545,2545,2545,2545,0
20230801,183100,399983845,2545,2545,2545,2545,0
20230801,183000,399983845,2545,2545,2545,2545,0
20230801,182900,399983845,2545,2545,2545,2545,0
20230801,182800,399983845,2545,2545,2545,2545,1777
20230801,182700,399983845,2545,2545,2545,2545,0
20230801,182600,399983845,2545,2545,2545,2545,0
20230801,182500,399983845,2545,2545,2545,2545,0
20230801,182400,399983845,2545,2545,2545,2545,0
20230801,182300,399983845,2545,2545,2545,2545,0
20230801,182200,399983845,2545,2545,2545,2545,0
20230801,182100,399983845,2545,2545,2545,2545,0
20230801,182000,399983845,2545,2545,2545,2545,0
20230801,181900,399983845,2545,2545,2545,2545,0
20230801,181800,399983845,2545,2545,2545,2545,0
20230801,181700,399983845,2545,2545,2545,2545,0
20230801,181600,399983845,2545,2545,2545,2545,0
20230801,181500,399983845,2545,2545,2545,2545,0
20230801,181400,399983845,2545,2545,2545,2545,0
20230801,181300,399983845,2545,2545,2545,2545,0
20230801,181200,399983845,2545,2545,2545,2545,0
20230801,181100,399983845,2545,2545,2545,2545,0
20230801,181000,399983845,2545,2545,2545,2545,0
20230801,180900,399983845,2545,2545,2545,2545,0
20230801,180800,399983845,2545,2545,2545,2545,0
20230801,180700,399983845,2545,2545,2545,2545,0
20230801,180600,399983845,2545,2545,2545,2545,0
20230801,180500,399983845,2545,2545,2545,2545,0
20230801,180400,399983845,2545,2545,2545,2545,0
20230801,180300,399983845,2545,2545,2545,2545,0
20230801,180200,399983845,2545,2545,2545,2545,0
20230801,180100,399983845,2545,2545,2545,2545,0
20230801,180000,399983845,2545,2545,2545,2545,0
20230801,175900,399983845,2545,2545,2545,2545,0
20230801,175800,399983845,2545,2545,2545,2545,1777
20230801,175700,399983845,2545,2545,2545,2545,0
20230801,175600,399983845,2545,2545,2545,2545,0
20230801,175500,399983845,2545,2545,2545,2545,0
20230801,175400,399983845,2545,2545,2545,2545,0
20230801,175300,399983845,2545,2545,2545,2545,0
20230801,175200,399983845,2545,2545,2545,2545,0
20230801,175100,399983845,2545,2545,2545,2545,0
20230801,175000,399983845,2545,2545,2545,2545,0
20230801,174900,399983845,2545,2545,2545,2545,0
20230801,174800,399983845,2545,2545,2545,2545,0
20230801,174700,399983845,2545,2545,2545,2545,0
20230801,174600,399983845,2545,2545,2545,2545,0
20230801,174500,399983845,2545,2545,2545,2545,0
20230801,174400,399983845,2545,2545,2545,2545,0
20230801,174300,399983845,2545,2545,2545,2545,0
20230801,174200,399983845,2545,2545,2545,2545,0
20230801,174100,399983845,2545,2545,2545,2545,0
20230801,174000,399983845,2545,2545,2545,2545,0
20230801,173900,399983845,2545,2545,2545,2545,0
20230801,173800,399983845,2545,2545,2545,2545,0
20230801,173700,399983845,2545,2545,2545,2545,0
20230801,173600,399983845,2545,2545,2545,2545,0
20230801,173500,399983845,2545,2545,2545,2545,0
20230801,173400,399983845,2545,2545,2545,2545,0
20230801,173300,399983845,2545,2545,2545,2545,0
20230801,173200,399983845,2545,2545,2545,2545,0
20230801,173100,399983845,2545,2545,2545,2545,0
20230801,173000,399983845,2545,2545,2545,2545,0
20230801,172900,399983845,2545,2545,2545,2545,0
20230801,172800,399983845,2545,2545,2545,2545,1777
20230801,172700,399983845,2545,2545,2545,2545,0
20230801,172600,399983845,2545,2545,2545,2545,0
20230801,172500,399983845,2545,2545,2545,2545,0
20230801,172400,399983845,2545,2545,2545,2545,0
20230801,172300,399983845,2545,2545,2545,2545,0
20230801,172200,399983845,2545,2545,2545,2545,0
20230801,172100,399983845,2545,2545,2545,2545,0
20230801,172000,399983845,2545,2545,2545,2545,0
20230801,171900,399983845,2545,2545,2545,2545,0
20230801,171800,399983845,2545,2545,2545,2545,0
20230801,171700,399983845,2545,2545,2545,2545,0
20230801,171600,399983845,2545,2545,2545,2545,0
20230801,171500,399983845,2545,2545,2545,2545,0
20230801,171400,399983845,2545,2545,2545,2545,0
20230801,171300,399983845,2545,2545,2545,2545,0
20230801,171200,399983845,2545,2545,2545,2545,0
20230801,171100,399983845,2545,2545,2545,2545,0
20230801,171000,399983845,2545,2545,2545,2545,0
20230801,170900,399983845,2545,2545,2545,2545,0
20230801,170800,399983845,2545,2545,2545,2545,0
20230801,170700,399983845,2545,2545,2545,2545,0
20230801,170600,399983845,2545,2545,2545,2545,0
20230801,170500,399983845,2545,2545,2545,2545,0
20230801,170400,399983845,2545,2545,2545,2545,0
20230801,170300,399983845,2545,2545,2545,2545,0
20230801,170200,399983845,2545,2545,2545,2545,0
20230801,170100,399983845,2545,2545,2545,2545,0
20230801,170000,399983845,2545,2545,2545,2545,0
20230801,165900,399983845,2545,2545,2545,2545,0
20230801,165800,399983845,2545,2545,2545,2545,1777
20230801,165700,399983845,2545,2545,2545,2545,0
20230801,165600,399983845,2545,2545,2545,2545,0
20230801,165500,399983845,2545,2545,2545,2545,0
20230801,165400,399983845,2545,2545,2545,2545,0
20230801,165300,399983845,2545,2545,2545,2545,0
20230801,165200,399983845,2545,2545,2545,2545,0
20230801,165100,399983845,2545,2545,2545,2545,0
20230801,165000,399983845,2545,2545,2545,2545,0
20230801,164900,399983845,2545,2545,2545,2545,0
20230801,164800,399983845,2545,2545,2545,2545,0
20230801,164700,399983845,2545,2545,2545,2545,0
20230801,164600,399983845,2545,2545,2545,2545,0
20230801,164500,399983845,2545,2545,2545,2545,0
20230801,164400,399983845,2545,2545,2545,2545,0
20230801,164300,399983845,2545,2545,2545,2545,0
20230801,164200,399983845,2545,2545,2545,2545,0
20230801,164100,399983845,2545,2545,2545,2545,0
20230801,164000,399983845,2545,2545,2545,2545,0
20230801,163900,399983845,2545,2545,2545,2545,0
20230801,163800,399983845,2545,2545,2545,2545,0
20230801,163700,399983845,2545,2545,2545,2545,0
20230801,163600,399983845,2545,2545,2545,2545,0
20230801,163500,399983845,2545,2545,2545,2545,0
20230801,163400,399983845,2545,2545,2545,2545,0
20230801,163300,399983845,2545,2545,2545,2545,0
20230801,163200,399983845,2545,2545,2545,2545,0
20230801,163100,399983845,2545,2545,2545,2545,0
20230801,163000,399983845,2545,2545,2545,2545,0
20230801,162900,399983845,2545,2545,2545,2545,0
20230801,162800,399983845,2545,2545,2545,2545,1777
20230801,162700,399983845,2545,2545,2545,2545,0
20230801,162600,399983845,2545,2545,2545,2545,0
20230801,162500,399983845,2545,2545,2545,2545,0
20230801,162400,399983845,2545,2545,2545,2545,0
20230801,162300,399983845,2545,2545,2545,2545,0
20230801,162200,399983845,2545,2545,2545,2545,0
20230801,162100,399983845,2545,2545,2545,2545,0
20230801,162000,399983845,2545,2545,2545,2545,0
20230801,161900,399983845,2545,2545,2545,2545,0
20230801,161800,399983845,2545,2545,2545,2545,0
20230801,161700,399983845,2545,2545,2545,2545,0
20230801,161600,399983845,2545,2545,2545,2545,0
20230801,161500,399983845,2545,2545,2545,2545,0
20230801,161400,399983845,2545,2545,2545,2545,0
20230801,161300,399983845,2545,2545,2545,2545,0
20230801,161200,399983845,2545,2545,2545,2545,0
20230801,161100,399983845,2545,2545,2545,2545,0
20230801,161000,399983845,2545,2545,2545,2545,0
20230801,160900,399983845,2545,2545,2545,2545,0
20230801,160800,399983845,2545,2545,2545,2545,0
20230801,160700,399983845,2545,2545,2545,2545,0
20230801,160600,399983845,2545,2545,2545,2545,0
20230801,160500,399983845,2545,2545,2545,2545,0
20230801,160400,399983845,2545,2545,2545,2545,0
20230801,160300,399983845,2545,2545,2545,2545,0
20230801,160200,399983845,2545,2545,2545,2545,0
20230801,160100,399983845,2545,2545,2545,2545,0
20230801,160000,399983845,2545,2545,2545,2545,0
20230801,155900,399983845,2545,2545,2545,2545,0
20230801,155800,399983845,2545,2545,2545,2545,1777
20230801,155700,399983845,2545,2545,2545,2545,0
20230801,155600,399983845,2545,2545,2545,2545,0
20230801,155500,399983845,2545,2545,2545,2545,0
20230801,155400,399983845,2545,2545,2545,2545,0
20230801,155300,399983845,2545,2545,2545,2545,0
20230801,155200,399983845,2545,2545,2545,2545,0
20230801,155100,399983845,2545,2545,2545,2545,0
20230801,155000,399983845,2545,2545,2545,2545,0
20230801,154900,399983845,2545,2545,2545,2545,0
20230801,154800,399983845,2545,2545,2545,2545,0
20230801,154700,399983845,2545,2545,2545,2545,0
20230801,154600,399983845,2545,2545,2545,2545,0
20230801,154500,399983845,2545,2545,2545,2545,0
20230801,154400,399983845,2545,2545,2545,2545,0
20230801,154300,399983845,2545,2545,2545,2545,0
20230801,154200,399983845,2545,2545,2545,2545,0
20230801,154100,399983845,2545,2545,2545,2545,0
20230801,154000,399983845,2545,2545,2545,2545,0
20230801,153900,399983845,2545,2545,2545,2545,0
20230801,153800,399983845,2545,2545,2545,2545,0
20230801,153700,399983845,2545,2545,2545,2545,0
20230801,153600,399983845,2545,2545,2545,2545,0
20230801,153500,399983845,2545,2545,2545,2545,0
20230801,153400,399983845,2545,2545,2545,2545,0
20230801,153300,399983845,2545,2545,2545,2545,0
20230801,153200,399983845,2545,2545,2545,2545,0
20230801,153100,399983845,2545,2545,2545,2545,0
20230801,153000,399983845,2545,2545,2545,2545,1777
20230801,152900,395461380,2555,2555,2555,2555,0
20230801,152800,395461380,2555,2555,2555,2555,0
20230801,152700,395461380,2555,2555,2555,2555,0
20230801,152600,395461380,2555,2555,2555,2555,0
20230801,152500,395461380,2555,2555,2555,2555,0
20230801,152400,395461380,2555,2555,2555,2555,0
20230801,152300,395461380,2555,2555,2555,2555,0
20230801,152200,395461380,2555,2555,2555,2555,0
20230801,152100,395461380,2555,2555,2555,2555,0
20230801,152000,395461380,2555,2555,2555,2555,0
20230801,151900,395461380,2555,2545,2555,2545,1277
20230801,151800,392211385,2555,2555,2555,2545,202
20230801,151700,391697275,2555,2555,2555,2545,7
20230801,151600,391679410,2555,2545,2555,2545,284
20230801,151500,390956620,2545,2545,2545,2540,265
20230801,151400,390283465,2545,2550,2550,2545,120
20230801,151300,389977475,2550,2550,2550,2550,1
20230801,151200,389974925,2550,2550,2550,2550,0
20230801,151100,389974925,2550,2545,2550,2545,32
20230801,151000,389893330,2545,2545,2550,2545,78
20230801,150900,389694670,2540,2550,2550,2540,1595
20230801,150800,385634700,2545,2545,2550,2545,5
20230801,150700,385621965,2545,2555,2555,2545,12
20230801,150600,385591325,2555,2555,2555,2555,0
20230801,150500,385591325,2555,2555,2555,2555,0
20230801,150400,385591325,2555,2555,2555,2555,0
20230801,150300,385591325,2555,2555,2555,2555,5000
20230801,150200,372816325,2560,2555,2560,2550,4783
20230801,150100,360600490,2550,2555,2555,2550,57
20230801,150000,360455030,2555,2555,2555,2550,303
20230801,145900,359682330,2555,2555,2555,2550,103
20230801,145800,359419665,2555,2555,2555,2550,107
20230801,145700,359146780,2555,2555,2555,2555,203
20230801,145600,358628115,2555,2555,2555,2555,3
20230801,145500,358620450,2555,2555,2555,2555,7
20230801,145400,358602565,2555,2555,2555,2555,5
20230801,145300,358589790,2555,2555,2555,2555,5
20230801,145200,358577015,2555,2560,2560,2555,207
20230801,145100,358048125,2560,2560,2560,2560,3
20230801,145000,358040445,2560,2555,2560,2555,1038
20230801,144900,355384315,2555,2555,2555,2555,0
20230801,144800,355384315,2555,2555,2555,2555,1
20230801,144700,355381760,2555,2555,2555,2555,1
20230801,144600,355379205,2555,2555,2555,2555,0
20230801,144500,355379205,2555,2555,2555,2555,0
20230801,144400,355379205,2555,2550,2555,2550,101
20230801,144300,355121650,2555,2555,2555,2555,0
20230801,144200,355121650,2555,2555,2555,2555,1
20230801,144100,355119095,2555,2555,2555,2555,1
20230801,144000,355116540,2555,2555,2555,2555,196
20230801,143900,354615760,2555,2555,2555,2555,3
20230801,143800,354608095,2555,2555,2555,2555,235
20230801,143700,354007670,2555,2555,2555,2555,21
20230801,143600,353954015,2550,2550,2550,2550,1420
20230801,143500,350333015,2550,2545,2550,2545,243
20230801,143400,349714550,2550,2550,2550,2550,2
20230801,143300,349709450,2550,2550,2550,2550,0
20230801,143200,349709450,2550,2550,2550,2550,1
20230801,143100,349706900,2550,2540,2550,2540,206
20230801,143000,349181650,2550,2550,2550,2550,0
20230801,142900,349181650,2550,2550,2550,2550,1
20230801,142800,349179100,2545,2545,2550,2545,9
20230801,142700,349156180,2550,2550,2550,2550,1
20230801,142600,349153630,2545,2545,2545,2545,200
20230801,142500,348644630,2545,2545,2545,2545,0
20230801,142400,348644630,2545,2545,2545,2545,15
20230801,142300,348606455,2550,2550,2550,2550,0
20230801,142200,348606455,2550,2550,2550,2550,1
20230801,142100,348603905,2550,2545,2550,2545,36
20230801,142000,348512280,2545,2545,2545,2545,5
20230801,141900,348499555,2550,2550,2550,2550,2
20230801,141800,348494455,2545,2550,2550,2545,51
20230801,141700,348364655,2550,2550,2550,2550,1000
20230801,141600,345814655,2550,2550,2550,2550,50
20230801,141500,345687155,2550,2550,2550,2550,10
20230801,141400,345661655,2550,2550,2550,2550,0
20230801,141300,345661655,2550,2550,2550,2550,2
20230801,141200,345656555,2550,2550,2550,2550,1
20230801,141100,345654005,2545,2550,2550,2545,134
20230801,141000,345312780,2550,2550,2550,2550,0
20230801,140900,345312780,2550,2550,2550,2550,0
20230801,140800,345312780,2550,2535,2550,2535,2501
20230801,140700,338956140,2535,2535,2535,2535,0
20230801,140600,338956140,2535,2535,2535,2535,0
20230801,140500,338956140,2535,2535,2535,2535,0
20230801,140400,338956140,2535,2535,2535,2535,10
20230801,140300,338930790,2535,2535,2535,2535,1
20230801,140200,338928255,2540,2540,2540,2540,0
20230801,140100,338928255,2540,2540,2540,2530,5
20230801,140000,338915585,2540,2540,2540,2540,1
20230801,135900,338913045,2530,2535,2535,2530,19
20230801,135800,338864925,2540,2540,2540,2540,3
20230801,135700,338857305,2540,2540,2540,2540,250
20230801,135600,338222305,2540,2535,2540,2535,2
20230801,135500,338217230,2540,2540,2540,2540,0
20230801,135400,338217230,2540,2540,2540,2540,0
20230801,135300,338217230,2540,2540,2540,2540,227
20230801,135200,337640650,2540,2540,2540,2540,21
20230801,135100,337587310,2540,2540,2540,2540,0
20230801,135000,337587310,2540,2540,2540,2540,20
20230801,134900,337536510,2540,2540,2540,2540,0
20230801,134800,337536510,2540,2540,2540,2540,50
20230801,134700,337409510,2540,2540,2540,2540,0
20230801,134600,337409510,2540,2540,2540,2540,0
20230801,134500,337409510,2540,2535,2540,2535,4
20230801,134400,337399365,2540,2530,2540,2530,1001
20230801,134300,334866795,2535,2535,2535,2535,2
20230801,134200,334861725,2535,2535,2540,2535,4
20230801,134100,334851580,2540,2540,2540,2540,2
20230801,134000,334846500,2530,2530,2530,2530,0
20230801,133900,334846500,2530,2530,2530,2530,100
20230801,133800,334593500,2530,2530,2530,2530,1028
20230801,133700,331992660,2530,2535,2535,2530,3549
20230801,133600,323013665,2540,2535,2540,2535,102
20230801,133500,322755085,2540,2540,2540,2540,0
20230801,133400,322755085,2540,2540,2540,2540,1
20230801,133300,322752545,2540,2540,2540,2540,4
20230801,133200,322742385,2540,2540,2540,2540,63
20230801,133100,322582365,2540,2540,2540,2530,1302
20230801,133000,319288135,2540,2540,2540,2540,0
20230801,132900,319288135,2540,2540,2540,2540,1
20230801,132800,319285595,2545,2545,2545,2545,0
20230801,132700,319285595,2545,2545,2545,2545,0
20230801,132600,319285595,2545,2545,2545,2545,0
20230801,132500,319285595,2545,2535,2545,2535,7285
20230801,132400,300818110,2545,2540,2550,2540,9327
20230801,132300,277127080,2550,2550,2550,2550,0
20230801,132200,277127080,2550,2550,2550,2550,0
20230801,132100,277127080,2550,2550,2550,2545,4
20230801,132000,277116885,2550,2550,2550,2545,5231
20230801,131900,263803865,2550,2550,2550,2550,2
20230801,131800,263798765,2550,2555,2555,2550,3
20230801,131700,263791105,2555,2555,2555,2555,11
20230801,131600,263763000,2545,2555,2555,2545,11705
20230801,131500,233915010,2560,2555,2560,2555,2
20230801,131400,233909895,2560,2560,2560,2560,7
20230801,131300,233891975,2560,2560,2560,2555,399
20230801,131200,232872480,2560,2555,2560,2555,3018
20230801,131100,225161460,2555,2560,2560,2555,111
20230801,131000,224877800,2560,2565,2565,2560,40
20230801,130900,224775395,2565,2565,2565,2565,0
20230801,130800,224775395,2565,2565,2565,2560,1011
20230801,130700,222187220,2565,2560,2565,2560,75
20230801,130600,221995200,2565,2565,2565,2565,10
20230801,130500,221969550,2565,2565,2565,2565,19
20230801,130400,221920815,2565,2560,2565,2555,41
20230801,130300,221815960,2560,2560,2560,2560,99
20230801,130200,221562520,2560,2560,2560,2560,50
20230801,130100,221434520,2560,2560,2560,2560,1
20230801,130000,221431960,2565,2565,2565,2565,0
20230801,125900,221431960,2565,2555,2565,2555,2221
20230801,125800,215753900,2550,2550,2550,2550,11
20230801,125700,215725850,2555,2555,2555,2555,21
20230801,125600,215672195,2555,2555,2555,2555,2861
20230801,125500,208362340,2555,2555,2555,2555,1
20230801,125400,208359785,2555,2555,2555,2555,23
20230801,125300,208301020,2555,2555,2555,2555,11
20230801,125200,208272915,2555,2555,2555,2550,10
20230801,125100,208247390,2555,2555,2555,2555,125
20230801,125000,207928015,2555,2555,2555,2555,7
20230801,124900,207910130,2555,2555,2555,2555,1
20230801,124800,207907575,2555,2555,2555,2555,7
20230801,124700,207889690,2555,2555,2555,2555,13
20230801,124600,207856475,2555,2555,2555,2555,0
20230801,124500,207856475,2555,2555,2555,2555,17
20230801,124400,207813040,2555,2555,2555,2555,0
20230801,124300,207813040,2555,2555,2555,2555,1
20230801,124200,207810485,2555,2555,2555,2555,15
20230801,124100,207772160,2555,2555,2555,2555,35
20230801,124000,207682735,2555,2555,2555,2555,161
20230801,123900,207271380,2555,2555,2555,2555,705
20230801,123800,205470105,2555,2555,2555,2555,31
20230801,123700,205390900,2550,2550,2550,2550,2000
20230801,123600,200290900,2555,2550,2555,2550,4907
20230801,123500,187778045,2550,2550,2550,2550,1
20230801,123400,187775495,2550,2550,2550,2550,1
20230801,123300,187772945,2550,2550,2550,2550,4
20230801,123200,187762745,2550,2550,2550,2550,2
20230801,123100,187757645,2550,2550,2550,2550,122
20230801,123000,187446545,2550,2550,2550,2550,83
20230801,122900,187234895,2550,2550,2550,2550,2
20230801,122800,187229795,2550,2550,2550,2550,3
20230801,122700,187222145,2550,2550,2550,2550,201
20230801,122600,186709595,2550,2545,2550,2545,131
20230801,122500,186375695,2550,2550,2550,2550,3
20230801,122400,186368045,2550,2550,2550,2550,0
20230801,122300,186368045,2550,2550,2550,2550,202
20230801,122200,185852945,2550,2545,2550,2545,406
20230801,122100,184819645,2550,2550,2550,2550,1
20230801,122000,184817095,2550,2550,2550,2550,5
20230801,121900,184804345,2550,2550,2550,2550,0
20230801,121800,184804345,2550,2550,2550,2550,10
20230801,121700,184778845,2545,2545,2545,2545,285
20230801,121600,184053520,2550,2550,2550,2550,2
20230801,121500,184048420,2545,2545,2545,2545,0
20230801,121400,184048420,2545,2545,2545,2545,0
20230801,121300,184048420,2545,2550,2550,2545,353
20230801,121200,183149690,2550,2550,2550,2550,2
20230801,121100,183144590,2550,2550,2550,2550,2
20230801,121000,183139490,2550,2550,2550,2550,0
20230801,120900,183139490,2550,2550,2550,2550,10
20230801,120800,183113990,2550,2550,2550,2550,39
20230801,120700,183014540,2550,2550,2550,2550,1
20230801,120600,183011990,2550,2550,2550,2550,1
20230801,120500,183009440,2550,2550,2550,2550,0
20230801,120400,183009440,2550,2550,2550,2545,602
20230801,120300,181476840,2550,2550,2550,2550,398
20230801,120200,180461940,2550,2550,2550,2550,2
20230801,120100,180456840,2550,2550,2550,2550,1
20230801,120000,180454290,2545,2545,2545,2545,5
20230801,115900,180441565,2550,2550,2550,2550,1
20230801,115800,180439015,2545,2545,2545,2545,112
20230801,115700,180153975,2550,2550,2550,2550,1
20230801,115600,180151425,2550,2550,2550,2550,1
20230801,115500,180148875,2545,2545,2545,2545,0
20230801,115400,180148875,2545,2545,2545,2545,22
20230801,115300,180092885,2550,2550,2550,2550,1
20230801,115200,180090335,2545,2550,2550,2545,102
20230801,115100,179830735,2545,2545,2545,2545,205
20230801,115000,179309010,2550,2550,2550,2550,2
20230801,114900,179303910,2550,2550,2550,2550,0
20230801,114800,179303910,2550,2550,2550,2550,1
20230801,114700,179301360,2550,2550,2550,2550,35
20230801,114600,179212110,2550,2550,2550,2550,0
20230801,114500,179212110,2550,2550,2550,2550,101
20230801,114400,178954560,2545,2545,2545,2545,572
20230801,114300,177498820,2545,2545,2545,2545,0
20230801,114200,177498820,2545,2540,2545,2540,1269
20230801,114100,174275555,2545,2545,2545,2545,0
20230801,114000,174275555,2545,2545,2545,2545,0
20230801,113900,174275555,2545,2545,2545,2545,0
20230801,113800,174275555,2545,2545,2545,2545,0
20230801,113700,174275555,2545,2545,2545,2545,9
20230801,113600,174252650,2545,2545,2545,2545,500
20230801,113500,172980150,2545,2545,2545,2545,71
20230801,113400,172799455,2545,2540,2545,2540,251
20230801,113300,172161910,2545,2545,2545,2545,2
20230801,113200,172156820,2545,2545,2545,2545,1
20230801,113100,172154275,2545,2545,2545,2545,1
20230801,113000,172151730,2545,2545,2545,2545,42
20230801,112900,172044840,2545,2545,2545,2545,487
20230801,112800,170805425,2545,2540,2545,2540,139
20230801,112700,170452360,2545,2545,2545,2545,2
20230801,112600,170447270,2540,2540,2540,2540,529
20230801,112500,169103610,2545,2545,2545,2545,2
20230801,112400,169098520,2545,2545,2545,2545,0
20230801,112300,169098520,2545,2545,2545,2545,5
20230801,112200,169085795,2545,2545,2545,2540,14
20230801,112100,169050205,2545,2545,2545,2545,1
20230801,112000,169047660,2540,2545,2545,2540,504
20230801,111900,167767485,2550,2540,2550,2540,6
20230801,111800,167752235,2540,2550,2550,2540,1508
20230801,111700,163921880,2545,2550,2550,2545,269
20230801,111600,163237265,2550,2550,2550,2550,0
20230801,111500,163237265,2550,2550,2550,2550,1
20230801,111400,163234715,2550,2550,2550,2550,101
20230801,111300,162977165,2550,2550,2550,2550,32
20230801,111200,162895565,2555,2555,2555,2555,14
20230801,111100,162859795,2555,2555,2555,2555,10
20230801,111000,162834245,2550,2550,2550,2550,829
20230801,110900,160720295,2555,2555,2555,2555,39
20230801,110800,160620650,2550,2555,2555,2550,703
20230801,110700,158827985,2555,2555,2555,2555,0
20230801,110600,158827985,2555,2555,2555,2555,2
20230801,110500,158822875,2555,2555,2555,2555,3
20230801,110400,158815210,2555,2555,2555,2555,0
20230801,110300,158815210,2555,2555,2555,2555,6
20230801,110200,158799880,2555,2555,2555,2555,2
20230801,110100,158794770,2555,2555,2555,2555,2
20230801,110000,158789660,2555,2550,2555,2550,162
20230801,105900,158376550,2550,2550,2550,2550,2
20230801,105800,158371450,2550,2550,2550,2550,2
20230801,105700,158366350,2550,2550,2550,2550,12
20230801,105600,158335750,2550,2550,2550,2550,0
20230801,105500,158335750,2550,2550,2550,2550,0
20230801,105400,158335750,2550,2550,2550,2550,3000
20230801,105300,150685750,2555,2555,2555,2555,0
20230801,105200,150685750,2555,2550,2555,2550,2500
20230801,105100,144307270,2550,2550,2550,2550,0
20230801,105000,144307270,2550,2550,2550,2550,0
20230801,104900,144307270,2550,2545,2550,2545,4196
20230801,104800,133609055,2545,2545,2545,2545,128
20230801,104700,133283295,2545,2545,2545,2545,1420
20230801,104600,129669395,2545,2545,2545,2545,0
20230801,104500,129669395,2545,2545,2545,2545,12
20230801,104400,129638855,2545,2545,2545,2545,30
20230801,104300,129562505,2545,2545,2545,2545,800
20230801,104200,127526505,2545,2545,2545,2545,4
20230801,104100,127516325,2545,2545,2545,2545,2
20230801,104000,127511235,2545,2545,2545,2545,101
20230801,103900,127254190,2545,2545,2545,2545,1
20230801,103800,127251645,2545,2545,2545,2545,1
20230801,103700,127249100,2545,2545,2545,2545,7
20230801,103600,127231285,2540,2540,2540,2540,90
20230801,103500,127002685,2545,2545,2545,2545,10
20230801,103400,126977235,2545,2545,2545,2545,0
20230801,103300,126977235,2545,2545,2545,2545,5
20230801,103200,126964510,2545,2540,2545,2540,1000
20230801,103100,124424470,2540,2540,2540,2540,10
20230801,103000,124399070,2535,2535,2535,2535,0
20230801,102900,124399070,2535,2535,2535,2535,2284
20230801,102800,118609130,2535,2535,2535,2535,107
20230801,102700,118337885,2535,2535,2535,2535,135
20230801,102600,117995660,2535,2535,2535,2535,150
20230801,102500,117615410,2535,2535,2535,2535,600
20230801,102400,116094410,2530,2535,2535,2530,115
20230801,102300,115803385,2530,2530,2530,2530,50
20230801,102200,115676885,2530,2530,2530,2530,30
20230801,102100,115600985,2535,2535,2535,2535,38
20230801,102000,115504655,2535,2535,2535,2535,2368
20230801,101900,109501775,2530,2530,2530,2530,100
20230801,101800,109248775,2535,2535,2535,2535,43
20230801,101700,109139770,2535,2535,2535,2535,884
20230801,101600,106898830,2535,2535,2535,2535,131
20230801,101500,106566745,2535,2530,2535,2530,1538
20230801,101400,102675540,2535,2535,2535,2535,63
20230801,101300,102515835,2535,2535,2535,2535,4
20230801,101200,102505695,2530,2535,2535,2530,528
20230801,101100,101169795,2535,2535,2535,2535,3
20230801,101000,101162190,2530,2535,2535,2530,361
20230801,100900,100248855,2535,2535,2535,2535,4
20230801,100800,100238715,2535,2535,2535,2535,30
20230801,100700,100162665,2535,2535,2535,2535,4
20230801,100600,100152525,2535,2535,2535,2535,3
20230801,100500,100144920,2535,2530,2535,2530,728
20230801,100400,98303030,2535,2530,2535,2530,64
20230801,100300,98141090,2535,2530,2535,2530,103
20230801,100200,97880485,2535,2530,2535,2530,965
20230801,100100,95439030,2535,2535,2535,2530,463
20230801,100000,94267575,2535,2535,2535,2530,611
20230801,095900,92721690,2535,2530,2535,2525,5053
20230801,095800,79956790,2530,2535,2535,2530,119
20230801,095700,79655130,2535,2530,2535,2530,857
20230801,095600,77486915,2530,2530,2535,2530,2014
20230801,095500,72391445,2535,2535,2535,2535,34
20230801,095400,72305255,2535,2535,2535,2535,0
20230801,095300,72305255,2535,2535,2535,2535,106
20230801,095200,72036545,2535,2535,2535,2535,11
20230801,095100,72008660,2535,2535,2535,2530,1390
20230801,095000,68489005,2540,2535,2545,2535,509
20230801,094900,67198630,2535,2535,2535,2535,252
20230801,094800,66559810,2535,2540,2540,2535,2110
20230801,094700,61210810,2545,2540,2545,2535,481
20230801,094600,59991405,2545,2545,2545,2540,57
20230801,094500,59846550,2545,2545,2545,2545,0
20230801,094400,59846550,2545,2545,2545,2545,2
20230801,094300,59841460,2540,2540,2540,2540,25
20230801,094200,59777960,2540,2540,2540,2540,387
20230801,094100,58794980,2535,2540,2540,2535,4
20230801,094000,58784830,2540,2535,2540,2535,514
20230801,093900,57481785,2540,2540,2540,2540,72
20230801,093800,57298905,2540,2540,2540,2540,31
20230801,093700,57220165,2540,2540,2545,2540,11
20230801,093600,57192180,2540,2545,2545,2540,508
20230801,093500,55901825,2545,2540,2545,2540,7
20230801,093400,55884020,2540,2540,2540,2540,100
20230801,093300,55630020,2530,2530,2530,2530,0
20230801,093200,55630020,2530,2535,2535,2530,300
20230801,093100,54871010,2530,2530,2530,2530,0
20230801,093000,54871010,2530,2530,2530,2530,1
20230801,092900,54868480,2530,2530,2530,2530,100
20230801,092800,54615480,2530,2535,2535,2530,4000
20230801,092700,44494625,2535,2535,2535,2535,359
20230801,092600,43584560,2535,2535,2535,2535,0
20230801,092500,43584560,2535,2535,2535,2535,209
20230801,092400,43054745,2535,2540,2540,2535,199
20230801,092300,42550275,2535,2535,2535,2535,1776
20230801,092200,38048115,2535,2545,2545,2535,625
20230801,092100,36459740,2545,2535,2545,2535,713
20230801,092000,34652155,2535,2540,2540,2535,500
20230801,091900,33384650,2535,2545,2545,2535,2010
20230801,091800,28288690,2550,2550,2550,2550,1
20230801,091700,28286140,2550,2550,2550,2550,1
20230801,091600,28283590,2535,2550,2550,2535,18
20230801,091500,28237715,2550,2550,2550,2550,0
20230801,091400,28237715,2550,2535,2550,2530,2020
20230801,091300,23103860,2530,2530,2530,2530,0
20230801,091200,23103860,2530,2535,2535,2530,1175
20230801,091100,20127290,2535,2535,2535,2535,0
20230801,091000,20127290,2535,2540,2540,2535,1147
20230801,090900,17215240,2540,2545,2545,2540,1000
20230801,090800,14672740,2550,2550,2550,2550,1264
20230801,090700,11449540,2555,2555,2555,2555,2
20230801,090600,11444430,2550,2550,2550,2550,1
20230801,090500,11441880,2555,2555,2555,2555,0
20230801,090400,11441880,2555,2555,2555,2555,0
20230801,090300,11441880,2555,2550,2555,2550,400
20230801,090200,10420775,2550,2550,2550,2550,495
20230801,090100,9158525,2550,2545,2550,2545,209
20230801,090000,8626615,2535,2535,2545,2535,3403