KissMeData/047770/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192000,265931148,2020,2020,2020,2020,2102
20230801,191900,265931148,2020,2020,2020,2020,0
20230801,191800,265931148,2020,2020,2020,2020,0
20230801,191700,265931148,2020,2020,2020,2020,0
20230801,191600,265931148,2020,2020,2020,2020,0
20230801,191500,265931148,2020,2020,2020,2020,0
20230801,191400,265931148,2020,2020,2020,2020,0
20230801,191300,265931148,2020,2020,2020,2020,0
20230801,191200,265931148,2020,2020,2020,2020,0
20230801,191100,265931148,2020,2020,2020,2020,0
20230801,191000,265931148,2020,2020,2020,2020,0
20230801,190900,265931148,2020,2020,2020,2020,0
20230801,190800,265931148,2020,2020,2020,2020,0
20230801,190700,265931148,2020,2020,2020,2020,0
20230801,190600,265931148,2020,2020,2020,2020,0
20230801,190500,265931148,2020,2020,2020,2020,0
20230801,190400,265931148,2020,2020,2020,2020,0
20230801,190300,265931148,2020,2020,2020,2020,0
20230801,190200,265931148,2020,2020,2020,2020,0
20230801,190100,265931148,2020,2020,2020,2020,0
20230801,190000,265931148,2020,2020,2020,2020,0
20230801,185900,265931148,2020,2020,2020,2020,0
20230801,185800,265931148,2020,2020,2020,2020,0
20230801,185700,265931148,2020,2020,2020,2020,0
20230801,185600,265931148,2020,2020,2020,2020,0
20230801,185500,265931148,2020,2020,2020,2020,0
20230801,185400,265931148,2020,2020,2020,2020,0
20230801,185300,265931148,2020,2020,2020,2020,0
20230801,185200,265931148,2020,2020,2020,2020,0
20230801,185100,265931148,2020,2020,2020,2020,0
20230801,185000,265931148,2020,2020,2020,2020,2102
20230801,184900,265931148,2020,2020,2020,2020,0
20230801,184800,265931148,2020,2020,2020,2020,0
20230801,184700,265931148,2020,2020,2020,2020,0
20230801,184600,265931148,2020,2020,2020,2020,0
20230801,184500,265931148,2020,2020,2020,2020,0
20230801,184400,265931148,2020,2020,2020,2020,0
20230801,184300,265931148,2020,2020,2020,2020,0
20230801,184200,265931148,2020,2020,2020,2020,0
20230801,184100,265931148,2020,2020,2020,2020,0
20230801,184000,265931148,2020,2020,2020,2020,0
20230801,183900,265931148,2020,2020,2020,2020,0
20230801,183800,265931148,2020,2020,2020,2020,0
20230801,183700,265931148,2020,2020,2020,2020,0
20230801,183600,265931148,2020,2020,2020,2020,0
20230801,183500,265931148,2020,2020,2020,2020,0
20230801,183400,265931148,2020,2020,2020,2020,0
20230801,183300,265931148,2020,2020,2020,2020,0
20230801,183200,265931148,2020,2020,2020,2020,0
20230801,183100,265931148,2020,2020,2020,2020,0
20230801,183000,265931148,2020,2020,2020,2020,0
20230801,182900,265931148,2020,2020,2020,2020,0
20230801,182800,265931148,2020,2020,2020,2020,0
20230801,182700,265931148,2020,2020,2020,2020,0
20230801,182600,265931148,2020,2020,2020,2020,0
20230801,182500,265931148,2020,2020,2020,2020,0
20230801,182400,265931148,2020,2020,2020,2020,0
20230801,182300,265931148,2020,2020,2020,2020,0
20230801,182200,265931148,2020,2020,2020,2020,0
20230801,182100,265931148,2020,2020,2020,2020,0
20230801,182000,265931148,2020,2020,2020,2020,2102
20230801,181900,265931148,2020,2020,2020,2020,0
20230801,181800,265931148,2020,2020,2020,2020,0
20230801,181700,265931148,2020,2020,2020,2020,0
20230801,181600,265931148,2020,2020,2020,2020,0
20230801,181500,265931148,2020,2020,2020,2020,0
20230801,181400,265931148,2020,2020,2020,2020,0
20230801,181300,265931148,2020,2020,2020,2020,0
20230801,181200,265931148,2020,2020,2020,2020,0
20230801,181100,265931148,2020,2020,2020,2020,0
20230801,181000,265931148,2020,2020,2020,2020,0
20230801,180900,265931148,2020,2020,2020,2020,0
20230801,180800,265931148,2020,2020,2020,2020,0
20230801,180700,265931148,2020,2020,2020,2020,0
20230801,180600,265931148,2020,2020,2020,2020,0
20230801,180500,265931148,2020,2020,2020,2020,0
20230801,180400,265931148,2020,2020,2020,2020,0
20230801,180300,265931148,2020,2020,2020,2020,0
20230801,180200,265931148,2020,2020,2020,2020,0
20230801,180100,265931148,2020,2020,2020,2020,0
20230801,180000,265931148,2020,2020,2020,2020,0
20230801,175900,265931148,2020,2020,2020,2020,0
20230801,175800,265931148,2020,2020,2020,2020,0
20230801,175700,265931148,2020,2020,2020,2020,0
20230801,175600,265931148,2020,2020,2020,2020,0
20230801,175500,265931148,2020,2020,2020,2020,0
20230801,175400,265931148,2020,2020,2020,2020,0
20230801,175300,265931148,2020,2020,2020,2020,0
20230801,175200,265931148,2020,2020,2020,2020,0
20230801,175100,265931148,2020,2020,2020,2020,0
20230801,175000,265931148,2020,2020,2020,2020,2102
20230801,174900,265931148,2020,2020,2020,2020,0
20230801,174800,265931148,2020,2020,2020,2020,0
20230801,174700,265931148,2020,2020,2020,2020,0
20230801,174600,265931148,2020,2020,2020,2020,0
20230801,174500,265931148,2020,2020,2020,2020,0
20230801,174400,265931148,2020,2020,2020,2020,0
20230801,174300,265931148,2020,2020,2020,2020,0
20230801,174200,265931148,2020,2020,2020,2020,0
20230801,174100,265931148,2020,2020,2020,2020,0
20230801,174000,265931148,2020,2020,2020,2020,0
20230801,173900,265931148,2020,2020,2020,2020,0
20230801,173800,265931148,2020,2020,2020,2020,0
20230801,173700,265931148,2020,2020,2020,2020,0
20230801,173600,265931148,2020,2020,2020,2020,0
20230801,173500,265931148,2020,2020,2020,2020,0
20230801,173400,265931148,2020,2020,2020,2020,0
20230801,173300,265931148,2020,2020,2020,2020,0
20230801,173200,265931148,2020,2020,2020,2020,0
20230801,173100,265931148,2020,2020,2020,2020,0
20230801,173000,265931148,2020,2020,2020,2020,0
20230801,172900,265931148,2020,2020,2020,2020,0
20230801,172800,265931148,2020,2020,2020,2020,0
20230801,172700,265931148,2020,2020,2020,2020,0
20230801,172600,265931148,2020,2020,2020,2020,0
20230801,172500,265931148,2020,2020,2020,2020,0
20230801,172400,265931148,2020,2020,2020,2020,0
20230801,172300,265931148,2020,2020,2020,2020,0
20230801,172200,265931148,2020,2020,2020,2020,0
20230801,172100,265931148,2020,2020,2020,2020,0
20230801,172000,265931148,2020,2020,2020,2020,2102
20230801,171900,265931148,2020,2020,2020,2020,0
20230801,171800,265931148,2020,2020,2020,2020,0
20230801,171700,265931148,2020,2020,2020,2020,0
20230801,171600,265931148,2020,2020,2020,2020,0
20230801,171500,265931148,2020,2020,2020,2020,0
20230801,171400,265931148,2020,2020,2020,2020,0
20230801,171300,265931148,2020,2020,2020,2020,0
20230801,171200,265931148,2020,2020,2020,2020,0
20230801,171100,265931148,2020,2020,2020,2020,0
20230801,171000,265931148,2020,2020,2020,2020,0
20230801,170900,265931148,2020,2020,2020,2020,0
20230801,170800,265931148,2020,2020,2020,2020,0
20230801,170700,265931148,2020,2020,2020,2020,0
20230801,170600,265931148,2020,2020,2020,2020,0
20230801,170500,265931148,2020,2020,2020,2020,0
20230801,170400,265931148,2020,2020,2020,2020,0
20230801,170300,265931148,2020,2020,2020,2020,0
20230801,170200,265931148,2020,2020,2020,2020,0
20230801,170100,265931148,2020,2020,2020,2020,0
20230801,170000,265931148,2020,2020,2020,2020,0
20230801,165900,265931148,2020,2020,2020,2020,0
20230801,165800,265931148,2020,2020,2020,2020,0
20230801,165700,265931148,2020,2020,2020,2020,0
20230801,165600,265931148,2020,2020,2020,2020,0
20230801,165500,265931148,2020,2020,2020,2020,0
20230801,165400,265931148,2020,2020,2020,2020,0
20230801,165300,265931148,2020,2020,2020,2020,0
20230801,165200,265931148,2020,2020,2020,2020,0
20230801,165100,265931148,2020,2020,2020,2020,0
20230801,165000,265931148,2020,2020,2020,2020,2102
20230801,164900,265931148,2020,2020,2020,2020,0
20230801,164800,265931148,2020,2020,2020,2020,0
20230801,164700,265931148,2020,2020,2020,2020,0
20230801,164600,265931148,2020,2020,2020,2020,0
20230801,164500,265931148,2020,2020,2020,2020,0
20230801,164400,265931148,2020,2020,2020,2020,0
20230801,164300,265931148,2020,2020,2020,2020,0
20230801,164200,265931148,2020,2020,2020,2020,0
20230801,164100,265931148,2020,2020,2020,2020,0
20230801,164000,265931148,2020,2020,2020,2020,0
20230801,163900,265931148,2020,2020,2020,2020,0
20230801,163800,265931148,2020,2020,2020,2020,0
20230801,163700,265931148,2020,2020,2020,2020,0
20230801,163600,265931148,2020,2020,2020,2020,0
20230801,163500,265931148,2020,2020,2020,2020,0
20230801,163400,265931148,2020,2020,2020,2020,0
20230801,163300,265931148,2020,2020,2020,2020,0
20230801,163200,265931148,2020,2020,2020,2020,0
20230801,163100,265931148,2020,2020,2020,2020,0
20230801,163000,265931148,2020,2020,2020,2020,0
20230801,162900,265931148,2020,2020,2020,2020,0
20230801,162800,265931148,2020,2020,2020,2020,0
20230801,162700,265931148,2020,2020,2020,2020,0
20230801,162600,265931148,2020,2020,2020,2020,0
20230801,162500,265931148,2020,2020,2020,2020,0
20230801,162400,265931148,2020,2020,2020,2020,0
20230801,162300,265931148,2020,2020,2020,2020,0
20230801,162200,265931148,2020,2020,2020,2020,0
20230801,162100,265931148,2020,2020,2020,2020,0
20230801,162000,265931148,2020,2020,2020,2020,2102
20230801,161900,265931148,2020,2020,2020,2020,0
20230801,161800,265931148,2020,2020,2020,2020,0
20230801,161700,265931148,2020,2020,2020,2020,0
20230801,161600,265931148,2020,2020,2020,2020,0
20230801,161500,265931148,2020,2020,2020,2020,0
20230801,161400,265931148,2020,2020,2020,2020,0
20230801,161300,265931148,2020,2020,2020,2020,0
20230801,161200,265931148,2020,2020,2020,2020,0
20230801,161100,265931148,2020,2020,2020,2020,0
20230801,161000,265931148,2020,2020,2020,2020,0
20230801,160900,265931148,2020,2020,2020,2020,0
20230801,160800,265931148,2020,2020,2020,2020,0
20230801,160700,265931148,2020,2020,2020,2020,0
20230801,160600,265931148,2020,2020,2020,2020,0
20230801,160500,265931148,2020,2020,2020,2020,0
20230801,160400,265931148,2020,2020,2020,2020,0
20230801,160300,265931148,2020,2020,2020,2020,0
20230801,160200,265931148,2020,2020,2020,2020,0
20230801,160100,265931148,2020,2020,2020,2020,0
20230801,160000,265931148,2020,2020,2020,2020,0
20230801,155900,265931148,2020,2020,2020,2020,0
20230801,155800,265931148,2020,2020,2020,2020,0
20230801,155700,265931148,2020,2020,2020,2020,0
20230801,155600,265931148,2020,2020,2020,2020,0
20230801,155500,265931148,2020,2020,2020,2020,0
20230801,155400,265931148,2020,2020,2020,2020,0
20230801,155300,265931148,2020,2020,2020,2020,0
20230801,155200,265931148,2020,2020,2020,2020,0
20230801,155100,265931148,2020,2020,2020,2020,0
20230801,155000,265931148,2020,2020,2020,2020,2102
20230801,154900,265931148,2020,2020,2020,2020,0
20230801,154800,265931148,2020,2020,2020,2020,0
20230801,154700,265931148,2020,2020,2020,2020,0
20230801,154600,265931148,2020,2020,2020,2020,0
20230801,154500,265931148,2020,2020,2020,2020,0
20230801,154400,265931148,2020,2020,2020,2020,0
20230801,154300,265931148,2020,2020,2020,2020,0
20230801,154200,265931148,2020,2020,2020,2020,0
20230801,154100,265931148,2020,2020,2020,2020,0
20230801,154000,265931148,2020,2020,2020,2020,0
20230801,153900,265931148,2020,2020,2020,2020,0
20230801,153800,265931148,2020,2020,2020,2020,0
20230801,153700,265931148,2020,2020,2020,2020,0
20230801,153600,265931148,2020,2020,2020,2020,0
20230801,153500,265931148,2020,2020,2020,2020,0
20230801,153400,265931148,2020,2020,2020,2020,0
20230801,153300,265931148,2020,2020,2020,2020,0
20230801,153200,265931148,2020,2020,2020,2020,0
20230801,153100,265931148,2020,2020,2020,2020,0
20230801,153000,265931148,2020,2020,2020,2020,2102
20230801,152900,261685108,2025,2025,2025,2025,0
20230801,152800,261685108,2025,2025,2025,2025,0
20230801,152700,261685108,2025,2025,2025,2025,0
20230801,152600,261685108,2025,2025,2025,2025,0
20230801,152500,261685108,2025,2025,2025,2025,0
20230801,152400,261685108,2025,2025,2025,2025,0
20230801,152300,261685108,2025,2025,2025,2025,0
20230801,152200,261685108,2025,2025,2025,2025,0
20230801,152100,261685108,2025,2025,2025,2025,0
20230801,152000,261685108,2025,2025,2025,2025,0
20230801,151900,261685108,2025,2025,2025,2025,0
20230801,151800,261685108,2025,2025,2025,2025,0
20230801,151700,261685108,2025,2025,2025,2025,0
20230801,151600,261685108,2025,2025,2025,2025,0
20230801,151500,261685108,2025,2025,2025,2025,0
20230801,151400,261685108,2025,2025,2025,2025,1
20230801,151300,261683083,2020,2025,2025,2020,1049
20230801,151200,259563858,2025,2025,2025,2025,0
20230801,151100,259563858,2025,2025,2025,2025,0
20230801,151000,259563858,2025,2025,2025,2025,10
20230801,150900,259543608,2025,2025,2025,2025,16
20230801,150800,259511208,2025,2025,2025,2025,0
20230801,150700,259511208,2025,2025,2025,2025,0
20230801,150600,259511208,2025,2025,2025,2025,0
20230801,150500,259511208,2025,2025,2025,2025,0
20230801,150400,259511208,2025,2025,2025,2025,0
20230801,150300,259511208,2025,2025,2025,2025,0
20230801,150200,259511208,2025,2025,2025,2025,1
20230801,150100,259509183,2020,2020,2020,2020,2000
20230801,150000,255469183,2025,2025,2025,2025,0
20230801,145900,255469183,2025,2025,2025,2025,1
20230801,145800,255467158,2015,2020,2020,2015,23
20230801,145700,255420718,2025,2025,2025,2025,0
20230801,145600,255420718,2025,2020,2025,2020,21
20230801,145500,255378198,2025,2025,2025,2025,1
20230801,145400,255376173,2020,2020,2020,2020,253
20230801,145300,254865113,2020,2020,2020,2020,26
20230801,145200,254812593,2020,2020,2020,2020,3114
20230801,145100,248522313,2020,2020,2020,2020,51
20230801,145000,248419293,2015,2015,2015,2015,1
20230801,144900,248417278,2020,2020,2020,2020,0
20230801,144800,248417278,2020,2020,2020,2020,0
20230801,144700,248417278,2020,2020,2020,2020,0
20230801,144600,248417278,2020,2020,2020,2020,0
20230801,144500,248417278,2020,2020,2020,2020,0
20230801,144400,248417278,2020,2020,2020,2020,0
20230801,144300,248417278,2020,2020,2020,2020,1
20230801,144200,248415258,2015,2015,2015,2015,20
20230801,144100,248374958,2020,2020,2020,2020,979
20230801,144000,246397378,2020,2020,2020,2020,0
20230801,143900,246397378,2020,2020,2020,2020,10
20230801,143800,246377178,2020,2020,2020,2020,0
20230801,143700,246377178,2020,2020,2020,2020,0
20230801,143600,246377178,2020,2020,2020,2020,0
20230801,143500,246377178,2020,2020,2020,2020,0
20230801,143400,246377178,2020,2020,2020,2020,0
20230801,143300,246377178,2020,2020,2020,2020,0
20230801,143200,246377178,2020,2020,2020,2020,0
20230801,143100,246377178,2020,2020,2020,2020,0
20230801,143000,246377178,2020,2020,2020,2020,0
20230801,142900,246377178,2020,2020,2020,2020,0
20230801,142800,246377178,2020,2020,2020,2020,255
20230801,142700,245862078,2020,2020,2020,2020,0
20230801,142600,245862078,2020,2020,2020,2020,0
20230801,142500,245862078,2020,2020,2020,2020,0
20230801,142400,245862078,2020,2020,2020,2020,0
20230801,142300,245862078,2020,2020,2020,2020,0
20230801,142200,245862078,2020,2020,2020,2020,0
20230801,142100,245862078,2020,2020,2020,2020,0
20230801,142000,245862078,2020,2020,2020,2020,1
20230801,141900,245860058,2020,2020,2020,2020,0
20230801,141800,245860058,2020,2020,2020,2020,0
20230801,141700,245860058,2020,2020,2020,2020,0
20230801,141600,245860058,2020,2020,2020,2020,0
20230801,141500,245860058,2020,2020,2020,2020,0
20230801,141400,245860058,2020,2020,2020,2020,0
20230801,141300,245860058,2020,2020,2020,2020,0
20230801,141200,245860058,2020,2020,2020,2020,0
20230801,141100,245860058,2020,2020,2020,2020,0
20230801,141000,245860058,2020,2020,2020,2020,0
20230801,140900,245860058,2020,2020,2020,2020,0
20230801,140800,245860058,2020,2020,2020,2020,1
20230801,140700,245858038,2015,2015,2015,2015,280
20230801,140600,245293838,2020,2020,2020,2020,0
20230801,140500,245293838,2020,2015,2020,2000,5547
20230801,140400,234189073,2025,2025,2025,2025,0
20230801,140300,234189073,2025,2015,2025,2015,6598
20230801,140200,220894093,2015,2010,2015,2010,43
20230801,140100,220807658,2005,2005,2005,2005,0
20230801,140000,220807658,2005,2010,2010,2005,30
20230801,135900,220747388,2010,2010,2010,2010,210
20230801,135800,220325288,2010,2010,2010,2010,70
20230801,135700,220184588,2010,2010,2010,2010,0
20230801,135600,220184588,2010,2010,2010,2010,0
20230801,135500,220184588,2010,2015,2015,2010,59
20230801,135400,220065948,2015,2015,2015,2010,1069
20230801,135300,217917248,2010,2010,2010,2010,0
20230801,135200,217917248,2010,2015,2015,2010,502
20230801,135100,216908223,2015,2015,2015,2015,0
20230801,135000,216908223,2015,2015,2015,2015,110
20230801,134900,216686573,2015,2015,2015,2015,0
20230801,134800,216686573,2015,2015,2015,2015,9
20230801,134700,216668438,2015,2015,2015,2015,2
20230801,134600,216664408,2015,2020,2020,2015,568
20230801,134500,215519883,2020,2020,2020,2020,0
20230801,134400,215519883,2020,2020,2020,2020,2
20230801,134300,215515843,2020,2020,2025,2020,997
20230801,134200,213501893,2020,2020,2020,2020,5
20230801,134100,213491793,2025,2025,2025,2025,0
20230801,134000,213491793,2025,2025,2025,2025,2
20230801,133900,213487743,2025,2025,2025,2025,0
20230801,133800,213487743,2025,2025,2025,2025,0
20230801,133700,213487743,2025,2025,2025,2025,0
20230801,133600,213487743,2025,2025,2025,2025,1
20230801,133500,213485718,2025,2025,2025,2025,0
20230801,133400,213485718,2025,2025,2025,2025,0
20230801,133300,213485718,2025,2025,2025,2025,0
20230801,133200,213485718,2025,2025,2025,2025,0
20230801,133100,213485718,2025,2025,2025,2025,493
20230801,133000,212487393,2025,2025,2025,2025,1
20230801,132900,212485368,2010,2010,2010,2010,1
20230801,132800,212483358,2010,2015,2015,2010,1599
20230801,132700,209269363,2020,2020,2020,2020,1
20230801,132600,209267343,2025,2025,2025,2025,1
20230801,132500,209265318,2030,2020,2030,2020,351
20230801,132400,208556288,2020,2030,2030,2015,5781
20230801,132300,196904433,2020,2025,2025,2020,65
20230801,132200,196773128,2025,2025,2025,2025,5
20230801,132100,196763003,2030,2030,2030,2030,0
20230801,132000,196763003,2030,2030,2030,2030,350
20230801,131900,196052503,2030,2030,2030,2030,0
20230801,131800,196052503,2030,2030,2030,2030,2
20230801,131700,196048443,2030,2030,2030,2030,99
20230801,131600,195847473,2030,2030,2030,2030,14
20230801,131500,195819053,2030,2030,2030,2030,0
20230801,131400,195819053,2030,2030,2030,2030,0
20230801,131300,195819053,2030,2030,2030,2030,0
20230801,131200,195819053,2030,2030,2030,2030,1166
20230801,131100,193452073,2030,2030,2030,2030,1
20230801,131000,193450043,2025,2025,2025,2020,691
20230801,130900,192051268,2030,2030,2030,2030,0
20230801,130800,192051268,2030,2030,2030,2030,4914
20230801,130700,182075848,2030,2030,2030,2030,0
20230801,130600,182075848,2030,2030,2030,2030,0
20230801,130500,182075848,2030,2030,2030,2030,0
20230801,130400,182075848,2030,2030,2030,2030,1
20230801,130300,182073818,2030,2030,2030,2030,185
20230801,130200,181698268,2030,2030,2030,2030,0
20230801,130100,181698268,2030,2030,2030,2030,0
20230801,130000,181698268,2030,2030,2030,2030,0
20230801,125900,181698268,2030,2030,2030,2030,0
20230801,125800,181698268,2030,2030,2030,2030,0
20230801,125700,181698268,2030,2030,2030,2030,0
20230801,125600,181698268,2030,2030,2030,2030,0
20230801,125500,181698268,2030,2030,2030,2030,0
20230801,125400,181698268,2030,2030,2030,2030,0
20230801,125300,181698268,2030,2030,2030,2030,0
20230801,125200,181698268,2030,2030,2030,2030,0
20230801,125100,181698268,2030,2030,2030,2030,0
20230801,125000,181698268,2030,2025,2030,2020,1996
20230801,124900,177664833,2030,2030,2030,2030,0
20230801,124800,177664833,2030,2030,2030,2030,0
20230801,124700,177664833,2030,2030,2030,2030,0
20230801,124600,177664833,2030,2030,2030,2030,0
20230801,124500,177664833,2030,2030,2030,2030,0
20230801,124400,177664833,2030,2030,2035,2030,7
20230801,124300,177650618,2030,2030,2030,2030,0
20230801,124200,177650618,2030,2030,2035,2020,4
20230801,124100,177642503,2035,2035,2035,2035,0
20230801,124000,177642503,2035,2035,2035,2035,1
20230801,123900,177640468,2030,2030,2030,2030,0
20230801,123800,177640468,2030,2030,2030,2030,400
20230801,123700,176828468,2030,2030,2030,2030,20
20230801,123600,176787868,2030,2030,2030,2030,0
20230801,123500,176787868,2030,2030,2030,2030,1
20230801,123400,176785838,2030,2030,2030,2030,0
20230801,123300,176785838,2030,2030,2030,2030,356
20230801,123200,176063158,2030,2030,2030,2030,600
20230801,123100,174845158,2030,2030,2030,2030,3281
20230801,123000,168184728,2035,2035,2035,2035,0
20230801,122900,168184728,2035,2030,2035,2030,3881
20230801,122800,160306293,2030,2030,2030,2030,0
20230801,122700,160306293,2030,2030,2030,2030,8
20230801,122600,160290053,2030,2030,2030,2030,0
20230801,122500,160290053,2030,2030,2030,2030,0
20230801,122400,160290053,2030,2030,2030,2030,0
20230801,122300,160290053,2030,2030,2030,2030,0
20230801,122200,160290053,2030,2030,2030,2030,0
20230801,122100,160290053,2030,2030,2030,2030,0
20230801,122000,160290053,2030,2030,2030,2030,0
20230801,121900,160290053,2030,2030,2030,2030,0
20230801,121800,160290053,2030,2030,2030,2030,1
20230801,121700,160288023,2025,2025,2025,2025,5
20230801,121600,160277898,2030,2030,2030,2030,0
20230801,121500,160277898,2030,2020,2030,2020,271
20230801,121400,159730468,2030,2030,2030,2030,25
20230801,121300,159679718,2030,2030,2030,2030,0
20230801,121200,159679718,2030,2030,2030,2030,0
20230801,121100,159679718,2030,2030,2030,2030,0
20230801,121000,159679718,2030,2030,2030,2030,0
20230801,120900,159679718,2030,2025,2030,2025,3002
20230801,120800,153600663,2030,2030,2030,2030,0
20230801,120700,153600663,2030,2030,2030,2030,0
20230801,120600,153600663,2030,2030,2030,2030,0
20230801,120500,153600663,2030,2030,2030,2030,0
20230801,120400,153600663,2030,2030,2030,2030,0
20230801,120300,153600663,2030,2030,2030,2030,0
20230801,120200,153600663,2030,2030,2030,2030,0
20230801,120100,153600663,2030,2030,2030,2030,0
20230801,120000,153600663,2030,2030,2030,2030,0
20230801,115900,153600663,2030,2030,2030,2030,0
20230801,115800,153600663,2030,2030,2030,2030,0
20230801,115700,153600663,2030,2030,2030,2030,0
20230801,115600,153600663,2030,2030,2030,2030,0
20230801,115500,153600663,2030,2030,2030,2030,0
20230801,115400,153600663,2030,2030,2030,2030,0
20230801,115300,153600663,2030,2030,2030,2030,0
20230801,115200,153600663,2030,2030,2030,2030,0
20230801,115100,153600663,2030,2030,2030,2030,0
20230801,115000,153600663,2030,2030,2030,2030,0
20230801,114900,153600663,2030,2030,2030,2030,0
20230801,114800,153600663,2030,2030,2030,2030,0
20230801,114700,153600663,2030,2030,2030,2030,0
20230801,114600,153600663,2030,2030,2030,2030,0
20230801,114500,153600663,2030,2030,2030,2030,0
20230801,114400,153600663,2030,2030,2030,2030,0
20230801,114300,153600663,2030,2030,2030,2030,0
20230801,114200,153600663,2030,2030,2030,2030,0
20230801,114100,153600663,2030,2030,2030,2030,0
20230801,114000,153600663,2030,2025,2030,2025,21
20230801,113900,153558133,2020,2020,2020,2020,635
20230801,113800,152275433,2020,2020,2020,2020,0
20230801,113700,152275433,2020,2020,2020,2020,0
20230801,113600,152275433,2020,2020,2020,2020,0
20230801,113500,152275433,2020,2020,2020,2020,1
20230801,113400,152273413,2015,2020,2020,2015,771
20230801,113300,150718993,2020,2020,2020,2020,0
20230801,113200,150718993,2020,2020,2020,2020,0
20230801,113100,150718993,2020,2020,2020,2020,148
20230801,113000,150420033,2020,2015,2020,2015,25
20230801,112900,150369653,2020,2020,2020,2020,1238
20230801,112800,147868893,2020,2020,2020,2020,0
20230801,112700,147868893,2020,2020,2020,2020,0
20230801,112600,147868893,2020,2015,2020,2015,414
20230801,112500,147034613,2020,2020,2020,2020,1071
20230801,112400,144871193,2020,2020,2020,2020,638
20230801,112300,143582433,2020,2020,2020,2020,493
20230801,112200,142586573,2020,2020,2020,2020,29
20230801,112100,142527993,2020,2025,2025,2020,201
20230801,112000,142121968,2020,2020,2020,2020,2000
20230801,111900,138081968,2020,2020,2025,2020,425
20230801,111800,137223388,2025,2025,2025,2025,0
20230801,111700,137223388,2025,2025,2025,2025,49
20230801,111600,137124163,2025,2025,2025,2025,0
20230801,111500,137124163,2025,2025,2025,2025,1005
20230801,111400,135089038,2025,2025,2025,2025,0
20230801,111300,135089038,2025,2025,2025,2025,0
20230801,111200,135089038,2025,2030,2030,2025,8001
20230801,111100,118847013,2030,2030,2030,2030,0
20230801,111000,118847013,2030,2020,2030,2020,1001
20230801,110900,116824983,2030,2030,2030,2030,0
20230801,110800,116824983,2030,2030,2030,2030,1
20230801,110700,116822953,2025,2025,2025,2025,0
20230801,110600,116822953,2025,2025,2025,2025,0
20230801,110500,116822953,2025,2025,2025,2025,3495
20230801,110400,109745578,2030,2025,2030,2025,6
20230801,110300,109733423,2030,2030,2030,2030,0
20230801,110200,109733423,2030,2030,2030,2030,0
20230801,110100,109733423,2030,2030,2030,2030,881
20230801,110000,107944993,2035,2035,2035,2035,0
20230801,105900,107944993,2035,2035,2035,2035,1
20230801,105800,107942958,2030,2030,2030,2030,0
20230801,105700,107942958,2030,2030,2030,2030,554
20230801,105600,106818338,2030,2030,2030,2030,2
20230801,105500,106814278,2035,2035,2035,2035,0
20230801,105400,106814278,2035,2035,2035,2035,1
20230801,105300,106812243,2035,2035,2035,2035,8
20230801,105200,106795963,2035,2035,2035,2035,4
20230801,105100,106787823,2030,2030,2030,2030,0
20230801,105000,106787823,2030,2030,2030,2030,0
20230801,104900,106787823,2030,2030,2030,2030,0
20230801,104800,106787823,2030,2030,2030,2030,0
20230801,104700,106787823,2030,2030,2030,2030,1
20230801,104600,106785793,2035,2035,2035,2035,0
20230801,104500,106785793,2035,2035,2035,2035,0
20230801,104400,106785793,2035,2035,2035,2035,0
20230801,104300,106785793,2035,2035,2035,2035,500
20230801,104200,105768293,2035,2035,2035,2035,0
20230801,104100,105768293,2035,2035,2035,2035,0
20230801,104000,105768293,2035,2035,2035,2035,0
20230801,103900,105768293,2035,2035,2035,2035,20
20230801,103800,105727593,2035,2035,2035,2035,0
20230801,103700,105727593,2035,2035,2035,2035,0
20230801,103600,105727593,2035,2035,2035,2035,0
20230801,103500,105727593,2035,2035,2035,2035,0
20230801,103400,105727593,2035,2035,2035,2035,0
20230801,103300,105727593,2035,2035,2035,2035,0
20230801,103200,105727593,2035,2035,2035,2035,0
20230801,103100,105727593,2035,2035,2035,2035,10
20230801,103000,105707243,2035,2035,2035,2035,1
20230801,102900,105705208,2030,2035,2035,2030,300
20230801,102800,105096203,2035,2035,2035,2035,0
20230801,102700,105096203,2035,2035,2035,2035,0
20230801,102600,105096203,2035,2035,2035,2035,0
20230801,102500,105096203,2035,2035,2035,2035,0
20230801,102400,105096203,2035,2025,2035,2025,201
20230801,102300,104689168,2025,2030,2030,2025,14225
20230801,102200,75847518,2035,2035,2035,2035,0
20230801,102100,75847518,2035,2035,2035,2035,0
20230801,102000,75847518,2035,2035,2035,2035,0
20230801,101900,75847518,2035,2035,2035,2035,0
20230801,101800,75847518,2035,2030,2035,2030,3
20230801,101700,75841423,2030,2030,2030,2030,104
20230801,101600,75630303,2030,2030,2030,2030,0
20230801,101500,75630303,2030,2030,2030,2030,1
20230801,101400,75628273,2030,2030,2030,2030,0
20230801,101300,75628273,2030,2030,2030,2030,0
20230801,101200,75628273,2030,2030,2030,2030,100
20230801,101100,75425273,2035,2030,2035,2030,91
20230801,101000,75240538,2030,2030,2030,2030,2
20230801,100900,75236478,2030,2030,2030,2030,1
20230801,100800,75234448,2035,2035,2035,2035,1
20230801,100700,75232413,2030,2030,2030,2030,0
20230801,100600,75232413,2030,2030,2030,2030,0
20230801,100500,75232413,2030,2030,2030,2030,510
20230801,100400,74197113,2025,2025,2025,2025,0
20230801,100300,74197113,2025,2025,2025,2025,61
20230801,100200,74073588,2030,2030,2030,2030,0
20230801,100100,74073588,2030,2030,2030,2030,0
20230801,100000,74073588,2030,2030,2030,2030,0
20230801,095900,74073588,2030,2030,2030,2030,1
20230801,095800,74071558,2025,2025,2025,2025,5
20230801,095700,74061433,2025,2025,2025,2025,293
20230801,095600,73468108,2030,2030,2030,2030,3
20230801,095500,73462018,2025,2025,2025,2025,0
20230801,095400,73462018,2025,2025,2025,2025,5
20230801,095300,73451893,2025,2025,2025,2025,0
20230801,095200,73451893,2025,2025,2025,2025,100
20230801,095100,73249393,2030,2030,2030,2030,1
20230801,095000,73247363,2025,2025,2025,2025,3039
20230801,094900,67093388,2030,2030,2030,2030,0
20230801,094800,67093388,2030,2030,2030,2030,0
20230801,094700,67093388,2030,2025,2030,2025,144
20230801,094600,66801778,2030,2030,2030,2030,500
20230801,094500,65786778,2030,2030,2030,2030,1
20230801,094400,65784748,2025,2025,2025,2025,0
20230801,094300,65784748,2025,2025,2025,2025,3380
20230801,094200,58940248,2025,2025,2025,2025,764
20230801,094100,57393148,2025,2025,2025,2025,3236
20230801,094000,50840248,2030,2030,2030,2030,3431
20230801,093900,43875318,2035,2035,2035,2035,0
20230801,093800,43875318,2035,2035,2035,2030,313
20230801,093700,43239913,2030,2035,2035,2030,76
20230801,093600,43085628,2030,2030,2030,2030,1
20230801,093500,43083598,2030,2030,2030,2030,0
20230801,093400,43083598,2030,2030,2030,2030,196
20230801,093300,42685718,2025,2030,2030,2025,403
20230801,093200,41869638,2030,2035,2035,2030,431
20230801,093100,40994703,2035,2030,2035,2030,727
20230801,093000,39518888,2030,2030,2030,2030,133
20230801,092900,39248898,2030,2025,2030,2025,129
20230801,092800,38987468,2025,2025,2025,2025,0
20230801,092700,38987468,2025,2025,2025,2025,300
20230801,092600,38379968,2025,2030,2030,2025,365
20230801,092500,37640208,2035,2010,2035,2010,4839
20230801,092400,27899258,2010,2010,2010,2010,249
20230801,092300,27398768,2010,2005,2010,2000,71
20230801,092200,27256678,2005,2005,2005,2005,156
20230801,092100,26943898,2005,2000,2005,2000,14
20230801,092000,26915878,2005,2005,2005,2005,0
20230801,091900,26915878,2005,2005,2005,2005,0
20230801,091800,26915878,2005,2005,2005,2005,0
20230801,091700,26915878,2005,2005,2005,2005,0
20230801,091600,26915878,2005,2005,2005,2005,0
20230801,091500,26915878,2005,2010,2010,2005,8
20230801,091400,26899833,2015,2015,2015,2015,0
20230801,091300,26899833,2015,2015,2015,2015,0
20230801,091200,26899833,2015,2015,2015,2015,1
20230801,091100,26897818,1999,2010,2010,1999,6030
20230801,091000,14831910,2015,2015,2015,2015,50
20230801,090900,14731160,2020,2020,2020,2020,1
20230801,090800,14729140,2015,2015,2015,2015,49
20230801,090700,14630405,2015,2015,2015,2015,0
20230801,090600,14630405,2015,2010,2015,2010,2
20230801,090500,14626380,2020,2015,2020,2015,65
20230801,090400,14495090,2025,2025,2025,2025,0
20230801,090300,14495090,2025,2000,2025,2000,1001
20230801,090200,12493065,2000,2005,2005,2000,3408
20230801,090100,5662000,2010,2010,2010,2010,0
20230801,090000,5662000,2010,2000,2010,2000,2830