KissMeData/060540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192800,211180095,2310,2310,2310,2310,1562
20230801,192700,211180095,2310,2310,2310,2310,0
20230801,192600,211180095,2310,2310,2310,2310,0
20230801,192500,211180095,2310,2310,2310,2310,0
20230801,192400,211180095,2310,2310,2310,2310,0
20230801,192300,211180095,2310,2310,2310,2310,0
20230801,192200,211180095,2310,2310,2310,2310,0
20230801,192100,211180095,2310,2310,2310,2310,0
20230801,192000,211180095,2310,2310,2310,2310,0
20230801,191900,211180095,2310,2310,2310,2310,0
20230801,191800,211180095,2310,2310,2310,2310,0
20230801,191700,211180095,2310,2310,2310,2310,0
20230801,191600,211180095,2310,2310,2310,2310,0
20230801,191500,211180095,2310,2310,2310,2310,0
20230801,191400,211180095,2310,2310,2310,2310,0
20230801,191300,211180095,2310,2310,2310,2310,0
20230801,191200,211180095,2310,2310,2310,2310,0
20230801,191100,211180095,2310,2310,2310,2310,0
20230801,191000,211180095,2310,2310,2310,2310,0
20230801,190900,211180095,2310,2310,2310,2310,0
20230801,190800,211180095,2310,2310,2310,2310,0
20230801,190700,211180095,2310,2310,2310,2310,0
20230801,190600,211180095,2310,2310,2310,2310,0
20230801,190500,211180095,2310,2310,2310,2310,0
20230801,190400,211180095,2310,2310,2310,2310,0
20230801,190300,211180095,2310,2310,2310,2310,0
20230801,190200,211180095,2310,2310,2310,2310,0
20230801,190100,211180095,2310,2310,2310,2310,0
20230801,190000,211180095,2310,2310,2310,2310,0
20230801,185900,211180095,2310,2310,2310,2310,0
20230801,185800,211180095,2310,2310,2310,2310,1562
20230801,185700,211180095,2310,2310,2310,2310,0
20230801,185600,211180095,2310,2310,2310,2310,0
20230801,185500,211180095,2310,2310,2310,2310,0
20230801,185400,211180095,2310,2310,2310,2310,0
20230801,185300,211180095,2310,2310,2310,2310,0
20230801,185200,211180095,2310,2310,2310,2310,0
20230801,185100,211180095,2310,2310,2310,2310,0
20230801,185000,211180095,2310,2310,2310,2310,0
20230801,184900,211180095,2310,2310,2310,2310,0
20230801,184800,211180095,2310,2310,2310,2310,0
20230801,184700,211180095,2310,2310,2310,2310,0
20230801,184600,211180095,2310,2310,2310,2310,0
20230801,184500,211180095,2310,2310,2310,2310,0
20230801,184400,211180095,2310,2310,2310,2310,0
20230801,184300,211180095,2310,2310,2310,2310,0
20230801,184200,211180095,2310,2310,2310,2310,0
20230801,184100,211180095,2310,2310,2310,2310,0
20230801,184000,211180095,2310,2310,2310,2310,0
20230801,183900,211180095,2310,2310,2310,2310,0
20230801,183800,211180095,2310,2310,2310,2310,0
20230801,183700,211180095,2310,2310,2310,2310,0
20230801,183600,211180095,2310,2310,2310,2310,0
20230801,183500,211180095,2310,2310,2310,2310,0
20230801,183400,211180095,2310,2310,2310,2310,0
20230801,183300,211180095,2310,2310,2310,2310,0
20230801,183200,211180095,2310,2310,2310,2310,0
20230801,183100,211180095,2310,2310,2310,2310,0
20230801,183000,211180095,2310,2310,2310,2310,0
20230801,182900,211180095,2310,2310,2310,2310,0
20230801,182800,211180095,2310,2310,2310,2310,1562
20230801,182700,211180095,2310,2310,2310,2310,0
20230801,182600,211180095,2310,2310,2310,2310,0
20230801,182500,211180095,2310,2310,2310,2310,0
20230801,182400,211180095,2310,2310,2310,2310,0
20230801,182300,211180095,2310,2310,2310,2310,0
20230801,182200,211180095,2310,2310,2310,2310,0
20230801,182100,211180095,2310,2310,2310,2310,0
20230801,182000,211180095,2310,2310,2310,2310,0
20230801,181900,211180095,2310,2310,2310,2310,0
20230801,181800,211180095,2310,2310,2310,2310,0
20230801,181700,211180095,2310,2310,2310,2310,0
20230801,181600,211180095,2310,2310,2310,2310,0
20230801,181500,211180095,2310,2310,2310,2310,0
20230801,181400,211180095,2310,2310,2310,2310,0
20230801,181300,211180095,2310,2310,2310,2310,0
20230801,181200,211180095,2310,2310,2310,2310,0
20230801,181100,211180095,2310,2310,2310,2310,0
20230801,181000,211180095,2310,2310,2310,2310,0
20230801,180900,211180095,2310,2310,2310,2310,0
20230801,180800,211180095,2310,2310,2310,2310,0
20230801,180700,211180095,2310,2310,2310,2310,0
20230801,180600,211180095,2310,2310,2310,2310,0
20230801,180500,211180095,2310,2310,2310,2310,0
20230801,180400,211180095,2310,2310,2310,2310,0
20230801,180300,211180095,2310,2310,2310,2310,0
20230801,180200,211180095,2310,2310,2310,2310,0
20230801,180100,211180095,2310,2310,2310,2310,0
20230801,180000,211180095,2310,2310,2310,2310,0
20230801,175900,211180095,2310,2310,2310,2310,0
20230801,175800,211180095,2310,2310,2310,2310,1562
20230801,175700,211180095,2310,2310,2310,2310,0
20230801,175600,211180095,2310,2310,2310,2310,0
20230801,175500,211180095,2310,2310,2310,2310,0
20230801,175400,211180095,2310,2310,2310,2310,0
20230801,175300,211180095,2310,2310,2310,2310,0
20230801,175200,211180095,2310,2310,2310,2310,0
20230801,175100,211180095,2310,2310,2310,2310,0
20230801,175000,211180095,2310,2310,2310,2310,0
20230801,174900,211180095,2310,2310,2310,2310,0
20230801,174800,211180095,2310,2310,2310,2310,0
20230801,174700,211180095,2310,2310,2310,2310,0
20230801,174600,211180095,2310,2310,2310,2310,0
20230801,174500,211180095,2310,2310,2310,2310,0
20230801,174400,211180095,2310,2310,2310,2310,0
20230801,174300,211180095,2310,2310,2310,2310,0
20230801,174200,211180095,2310,2310,2310,2310,0
20230801,174100,211180095,2310,2310,2310,2310,0
20230801,174000,211180095,2310,2310,2310,2310,0
20230801,173900,211180095,2310,2310,2310,2310,0
20230801,173800,211180095,2310,2310,2310,2310,0
20230801,173700,211180095,2310,2310,2310,2310,0
20230801,173600,211180095,2310,2310,2310,2310,0
20230801,173500,211180095,2310,2310,2310,2310,0
20230801,173400,211180095,2310,2310,2310,2310,0
20230801,173300,211180095,2310,2310,2310,2310,0
20230801,173200,211180095,2310,2310,2310,2310,0
20230801,173100,211180095,2310,2310,2310,2310,0
20230801,173000,211180095,2310,2310,2310,2310,0
20230801,172900,211180095,2310,2310,2310,2310,0
20230801,172800,211180095,2310,2310,2310,2310,1562
20230801,172700,211180095,2310,2310,2310,2310,0
20230801,172600,211180095,2310,2310,2310,2310,0
20230801,172500,211180095,2310,2310,2310,2310,0
20230801,172400,211180095,2310,2310,2310,2310,0
20230801,172300,211180095,2310,2310,2310,2310,0
20230801,172200,211180095,2310,2310,2310,2310,0
20230801,172100,211180095,2310,2310,2310,2310,0
20230801,172000,211180095,2310,2310,2310,2310,0
20230801,171900,211180095,2310,2310,2310,2310,0
20230801,171800,211180095,2310,2310,2310,2310,0
20230801,171700,211180095,2310,2310,2310,2310,0
20230801,171600,211180095,2310,2310,2310,2310,0
20230801,171500,211180095,2310,2310,2310,2310,0
20230801,171400,211180095,2310,2310,2310,2310,0
20230801,171300,211180095,2310,2310,2310,2310,0
20230801,171200,211180095,2310,2310,2310,2310,0
20230801,171100,211180095,2310,2310,2310,2310,0
20230801,171000,211180095,2310,2310,2310,2310,0
20230801,170900,211180095,2310,2310,2310,2310,0
20230801,170800,211180095,2310,2310,2310,2310,0
20230801,170700,211180095,2310,2310,2310,2310,0
20230801,170600,211180095,2310,2310,2310,2310,0
20230801,170500,211180095,2310,2310,2310,2310,0
20230801,170400,211180095,2310,2310,2310,2310,0
20230801,170300,211180095,2310,2310,2310,2310,0
20230801,170200,211180095,2310,2310,2310,2310,0
20230801,170100,211180095,2310,2310,2310,2310,0
20230801,170000,211180095,2310,2310,2310,2310,0
20230801,165900,211180095,2310,2310,2310,2310,0
20230801,165800,211180095,2310,2310,2310,2310,1562
20230801,165700,211180095,2310,2310,2310,2310,0
20230801,165600,211180095,2310,2310,2310,2310,0
20230801,165500,211180095,2310,2310,2310,2310,0
20230801,165400,211180095,2310,2310,2310,2310,0
20230801,165300,211180095,2310,2310,2310,2310,0
20230801,165200,211180095,2310,2310,2310,2310,0
20230801,165100,211180095,2310,2310,2310,2310,0
20230801,165000,211180095,2310,2310,2310,2310,0
20230801,164900,211180095,2310,2310,2310,2310,0
20230801,164800,211180095,2310,2310,2310,2310,0
20230801,164700,211180095,2310,2310,2310,2310,0
20230801,164600,211180095,2310,2310,2310,2310,0
20230801,164500,211180095,2310,2310,2310,2310,0
20230801,164400,211180095,2310,2310,2310,2310,0
20230801,164300,211180095,2310,2310,2310,2310,0
20230801,164200,211180095,2310,2310,2310,2310,0
20230801,164100,211180095,2310,2310,2310,2310,0
20230801,164000,211180095,2310,2310,2310,2310,0
20230801,163900,211180095,2310,2310,2310,2310,0
20230801,163800,211180095,2310,2310,2310,2310,0
20230801,163700,211180095,2310,2310,2310,2310,0
20230801,163600,211180095,2310,2310,2310,2310,0
20230801,163500,211180095,2310,2310,2310,2310,0
20230801,163400,211180095,2310,2310,2310,2310,0
20230801,163300,211180095,2310,2310,2310,2310,0
20230801,163200,211180095,2310,2310,2310,2310,0
20230801,163100,211180095,2310,2310,2310,2310,0
20230801,163000,211180095,2310,2310,2310,2310,0
20230801,162900,211180095,2310,2310,2310,2310,0
20230801,162800,211180095,2310,2310,2310,2310,1562
20230801,162700,211180095,2310,2310,2310,2310,0
20230801,162600,211180095,2310,2310,2310,2310,0
20230801,162500,211180095,2310,2310,2310,2310,0
20230801,162400,211180095,2310,2310,2310,2310,0
20230801,162300,211180095,2310,2310,2310,2310,0
20230801,162200,211180095,2310,2310,2310,2310,0
20230801,162100,211180095,2310,2310,2310,2310,0
20230801,162000,211180095,2310,2310,2310,2310,0
20230801,161900,211180095,2310,2310,2310,2310,0
20230801,161800,211180095,2310,2310,2310,2310,0
20230801,161700,211180095,2310,2310,2310,2310,0
20230801,161600,211180095,2310,2310,2310,2310,0
20230801,161500,211180095,2310,2310,2310,2310,0
20230801,161400,211180095,2310,2310,2310,2310,0
20230801,161300,211180095,2310,2310,2310,2310,0
20230801,161200,211180095,2310,2310,2310,2310,0
20230801,161100,211180095,2310,2310,2310,2310,0
20230801,161000,211180095,2310,2310,2310,2310,0
20230801,160900,211180095,2310,2310,2310,2310,0
20230801,160800,211180095,2310,2310,2310,2310,0
20230801,160700,211180095,2310,2310,2310,2310,0
20230801,160600,211180095,2310,2310,2310,2310,0
20230801,160500,211180095,2310,2310,2310,2310,0
20230801,160400,211180095,2310,2310,2310,2310,0
20230801,160300,211180095,2310,2310,2310,2310,0
20230801,160200,211180095,2310,2310,2310,2310,0
20230801,160100,211180095,2310,2310,2310,2310,0
20230801,160000,211180095,2310,2310,2310,2310,0
20230801,155900,211180095,2310,2310,2310,2310,0
20230801,155800,211180095,2310,2310,2310,2310,1562
20230801,155700,211180095,2310,2310,2310,2310,0
20230801,155600,211180095,2310,2310,2310,2310,0
20230801,155500,211180095,2310,2310,2310,2310,0
20230801,155400,211180095,2310,2310,2310,2310,0
20230801,155300,211180095,2310,2310,2310,2310,0
20230801,155200,211180095,2310,2310,2310,2310,0
20230801,155100,211180095,2310,2310,2310,2310,0
20230801,155000,211180095,2310,2310,2310,2310,0
20230801,154900,211180095,2310,2310,2310,2310,0
20230801,154800,211180095,2310,2310,2310,2310,0
20230801,154700,211180095,2310,2310,2310,2310,0
20230801,154600,211180095,2310,2310,2310,2310,0
20230801,154500,211180095,2310,2310,2310,2310,0
20230801,154400,211180095,2310,2310,2310,2310,0
20230801,154300,211180095,2310,2310,2310,2310,0
20230801,154200,211180095,2310,2310,2310,2310,0
20230801,154100,211180095,2310,2310,2310,2310,0
20230801,154000,211180095,2310,2310,2310,2310,0
20230801,153900,211180095,2310,2310,2310,2310,0
20230801,153800,211180095,2310,2310,2310,2310,0
20230801,153700,211180095,2310,2310,2310,2310,0
20230801,153600,211180095,2310,2310,2310,2310,0
20230801,153500,211180095,2310,2310,2310,2310,0
20230801,153400,211180095,2310,2310,2310,2310,0
20230801,153300,211180095,2310,2310,2310,2310,0
20230801,153200,211180095,2310,2310,2310,2310,0
20230801,153100,211180095,2310,2310,2310,2310,0
20230801,153000,211180095,2310,2310,2310,2310,1562
20230801,152900,207571875,2290,2290,2290,2290,0
20230801,152800,207571875,2290,2290,2290,2290,0
20230801,152700,207571875,2290,2290,2290,2290,0
20230801,152600,207571875,2290,2290,2290,2290,0
20230801,152500,207571875,2290,2290,2290,2290,0
20230801,152400,207571875,2290,2290,2290,2290,0
20230801,152300,207571875,2290,2290,2290,2290,0
20230801,152200,207571875,2290,2290,2290,2290,0
20230801,152100,207571875,2290,2290,2290,2290,0
20230801,152000,207571875,2290,2290,2290,2290,0
20230801,151900,207571875,2290,2290,2290,2290,0
20230801,151800,207571875,2290,2290,2290,2290,0
20230801,151700,207571875,2290,2290,2290,2290,4
20230801,151600,207562715,2290,2290,2290,2290,85
20230801,151500,207368065,2290,2290,2290,2290,0
20230801,151400,207368065,2290,2290,2290,2290,1
20230801,151300,207365775,2290,2290,2290,2290,0
20230801,151200,207365775,2290,2290,2290,2290,0
20230801,151100,207365775,2290,2290,2290,2290,0
20230801,151000,207365775,2290,2290,2290,2290,0
20230801,150900,207365775,2290,2290,2290,2290,502
20230801,150800,206216195,2295,2295,2295,2295,0
20230801,150700,206216195,2295,2295,2295,2295,0
20230801,150600,206216195,2295,2295,2295,2295,0
20230801,150500,206216195,2295,2295,2295,2295,0
20230801,150400,206216195,2295,2295,2295,2295,1207
20230801,150300,203446130,2295,2295,2295,2295,0
20230801,150200,203446130,2295,2295,2295,2295,0
20230801,150100,203446130,2295,2295,2295,2295,0
20230801,150000,203446130,2295,2295,2295,2295,0
20230801,145900,203446130,2295,2295,2295,2295,0
20230801,145800,203446130,2295,2295,2295,2295,9
20230801,145700,203425475,2295,2295,2295,2295,0
20230801,145600,203425475,2295,2295,2295,2295,0
20230801,145500,203425475,2295,2295,2295,2295,1
20230801,145400,203423180,2295,2295,2295,2295,0
20230801,145300,203423180,2295,2295,2295,2295,100
20230801,145200,203193680,2300,2300,2300,2300,200
20230801,145100,202733680,2300,2300,2300,2300,0
20230801,145000,202733680,2300,2300,2300,2300,0
20230801,144900,202733680,2300,2300,2300,2300,0
20230801,144800,202733680,2300,2300,2300,2300,0
20230801,144700,202733680,2300,2300,2300,2300,0
20230801,144600,202733680,2300,2300,2300,2300,0
20230801,144500,202733680,2300,2300,2300,2300,0
20230801,144400,202733680,2300,2300,2300,2300,3
20230801,144300,202726780,2300,2300,2300,2300,0
20230801,144200,202726780,2300,2300,2300,2300,0
20230801,144100,202726780,2300,2300,2300,2300,0
20230801,144000,202726780,2300,2300,2300,2300,0
20230801,143900,202726780,2300,2300,2300,2300,0
20230801,143800,202726780,2300,2300,2300,2300,0
20230801,143700,202726780,2300,2300,2300,2300,0
20230801,143600,202726780,2300,2300,2300,2300,100
20230801,143500,202496780,2280,2295,2295,2280,3006
20230801,143400,195635985,2295,2295,2295,2295,1365
20230801,143300,192503310,2300,2300,2300,2300,0
20230801,143200,192503310,2300,2300,2300,2300,1300
20230801,143100,189513310,2295,2295,2295,2295,0
20230801,143000,189513310,2295,2295,2295,2295,0
20230801,142900,189513310,2295,2295,2295,2295,0
20230801,142800,189513310,2295,2295,2295,2295,0
20230801,142700,189513310,2295,2295,2295,2295,180
20230801,142600,189100210,2305,2305,2305,2305,0
20230801,142500,189100210,2305,2305,2305,2305,0
20230801,142400,189100210,2305,2305,2305,2305,0
20230801,142300,189100210,2305,2305,2305,2305,0
20230801,142200,189100210,2305,2305,2305,2305,0
20230801,142100,189100210,2305,2305,2305,2305,0
20230801,142000,189100210,2305,2305,2305,2305,0
20230801,141900,189100210,2305,2305,2305,2305,0
20230801,141800,189100210,2305,2305,2305,2305,0
20230801,141700,189100210,2305,2305,2305,2305,0
20230801,141600,189100210,2305,2305,2305,2305,0
20230801,141500,189100210,2305,2305,2305,2305,0
20230801,141400,189100210,2305,2305,2305,2305,0
20230801,141300,189100210,2305,2305,2305,2305,0
20230801,141200,189100210,2305,2295,2305,2295,22
20230801,141100,189049710,2295,2290,2295,2290,56
20230801,141000,188921450,2290,2290,2290,2290,0
20230801,140900,188921450,2290,2290,2290,2290,0
20230801,140800,188921450,2290,2290,2290,2290,0
20230801,140700,188921450,2290,2290,2290,2290,0
20230801,140600,188921450,2290,2290,2290,2290,0
20230801,140500,188921450,2290,2285,2290,2285,17
20230801,140400,188882525,2290,2290,2290,2290,64
20230801,140300,188735965,2285,2285,2285,2285,0
20230801,140200,188735965,2285,2285,2285,2285,0
20230801,140100,188735965,2285,2285,2285,2285,7
20230801,140000,188719970,2285,2285,2285,2285,0
20230801,135900,188719970,2285,2285,2285,2285,0
20230801,135800,188719970,2285,2285,2285,2285,0
20230801,135700,188719970,2285,2285,2285,2285,601
20230801,135600,187346685,2285,2285,2285,2285,0
20230801,135500,187346685,2285,2285,2285,2285,0
20230801,135400,187346685,2285,2285,2285,2285,0
20230801,135300,187346685,2285,2285,2285,2285,0
20230801,135200,187346685,2285,2285,2285,2285,0
20230801,135100,187346685,2285,2285,2285,2285,0
20230801,135000,187346685,2285,2285,2285,2285,0
20230801,134900,187346685,2285,2285,2285,2285,0
20230801,134800,187346685,2285,2285,2285,2285,0
20230801,134700,187346685,2285,2285,2285,2285,65
20230801,134600,187198160,2275,2275,2275,2275,0
20230801,134500,187198160,2275,2275,2275,2275,0
20230801,134400,187198160,2275,2275,2275,2275,0
20230801,134300,187198160,2275,2275,2275,2275,0
20230801,134200,187198160,2275,2275,2275,2275,0
20230801,134100,187198160,2275,2275,2275,2275,1141
20230801,134000,184602385,2275,2275,2275,2275,500
20230801,133900,183464885,2280,2280,2280,2280,0
20230801,133800,183464885,2280,2280,2280,2275,531
20230801,133700,182254840,2270,2270,2270,2270,0
20230801,133600,182254840,2270,2270,2270,2270,0
20230801,133500,182254840,2270,2290,2290,2270,6580
20230801,133400,167265515,2295,2295,2295,2295,0
20230801,133300,167265515,2295,2295,2295,2295,0
20230801,133200,167265515,2295,2295,2295,2295,16
20230801,133100,167228795,2295,2295,2295,2295,0
20230801,133000,167228795,2295,2295,2295,2295,2
20230801,132900,167224205,2285,2285,2285,2285,0
20230801,132800,167224205,2285,2285,2285,2285,200
20230801,132700,166767205,2285,2285,2285,2285,579
20230801,132600,165444190,2285,2285,2285,2285,3000
20230801,132500,158589190,2290,2295,2295,2290,2795
20230801,132400,152184640,2300,2300,2300,2300,0
20230801,132300,152184640,2300,2300,2300,2300,1
20230801,132200,152182340,2300,2300,2300,2300,0
20230801,132100,152182340,2300,2300,2300,2300,0
20230801,132000,152182340,2300,2300,2300,2300,0
20230801,131900,152182340,2300,2300,2300,2300,0
20230801,131800,152182340,2300,2300,2300,2300,0
20230801,131700,152182340,2300,2300,2300,2300,0
20230801,131600,152182340,2300,2300,2300,2300,0
20230801,131500,152182340,2300,2300,2300,2300,0
20230801,131400,152182340,2300,2300,2300,2300,0
20230801,131300,152182340,2300,2300,2300,2300,0
20230801,131200,152182340,2300,2300,2300,2300,0
20230801,131100,152182340,2300,2300,2300,2300,0
20230801,131000,152182340,2300,2300,2300,2300,0
20230801,130900,152182340,2300,2300,2300,2300,0
20230801,130800,152182340,2300,2300,2300,2300,79
20230801,130700,152000640,2300,2300,2300,2300,0
20230801,130600,152000640,2300,2300,2300,2300,0
20230801,130500,152000640,2300,2300,2300,2300,0
20230801,130400,152000640,2300,2300,2300,2300,221
20230801,130300,151492340,2300,2300,2300,2300,0
20230801,130200,151492340,2300,2300,2300,2300,0
20230801,130100,151492340,2300,2300,2300,2300,0
20230801,130000,151492340,2300,2300,2300,2300,0
20230801,125900,151492340,2300,2300,2300,2300,0
20230801,125800,151492340,2300,2300,2300,2300,0
20230801,125700,151492340,2300,2300,2300,2300,0
20230801,125600,151492340,2300,2300,2300,2300,0
20230801,125500,151492340,2300,2300,2300,2300,272
20230801,125400,150866740,2305,2305,2305,2305,56
20230801,125300,150737660,2310,2310,2310,2310,0
20230801,125200,150737660,2310,2310,2310,2310,0
20230801,125100,150737660,2310,2310,2310,2310,0
20230801,125000,150737660,2310,2310,2310,2310,0
20230801,124900,150737660,2310,2310,2310,2310,0
20230801,124800,150737660,2310,2310,2310,2310,0
20230801,124700,150737660,2310,2310,2310,2310,0
20230801,124600,150737660,2310,2310,2310,2310,1
20230801,124500,150735350,2315,2315,2315,2315,0
20230801,124400,150735350,2315,2315,2315,2315,0
20230801,124300,150735350,2315,2315,2315,2315,0
20230801,124200,150735350,2315,2315,2315,2315,0
20230801,124100,150735350,2315,2315,2315,2315,0
20230801,124000,150735350,2315,2315,2315,2315,0
20230801,123900,150735350,2315,2315,2315,2315,814
20230801,123800,148850940,2305,2305,2305,2305,0
20230801,123700,148850940,2305,2305,2305,2305,76
20230801,123600,148675760,2315,2315,2315,2315,0
20230801,123500,148675760,2315,2315,2315,2315,47
20230801,123400,148566955,2310,2310,2310,2310,0
20230801,123300,148566955,2310,2310,2310,2310,0
20230801,123200,148566955,2310,2310,2310,2310,0
20230801,123100,148566955,2310,2310,2310,2310,0
20230801,123000,148566955,2310,2310,2310,2310,0
20230801,122900,148566955,2310,2310,2310,2310,0
20230801,122800,148566955,2310,2310,2310,2310,0
20230801,122700,148566955,2310,2310,2310,2310,59
20230801,122600,148430665,2310,2310,2310,2310,0
20230801,122500,148430665,2310,2310,2310,2310,0
20230801,122400,148430665,2310,2310,2310,2310,0
20230801,122300,148430665,2310,2310,2310,2310,0
20230801,122200,148430665,2310,2310,2310,2310,0
20230801,122100,148430665,2310,2310,2310,2310,0
20230801,122000,148430665,2310,2310,2310,2310,0
20230801,121900,148430665,2310,2310,2310,2310,0
20230801,121800,148430665,2310,2310,2310,2310,0
20230801,121700,148430665,2310,2310,2310,2310,0
20230801,121600,148430665,2310,2310,2310,2310,0
20230801,121500,148430665,2310,2310,2310,2310,0
20230801,121400,148430665,2310,2310,2310,2310,0
20230801,121300,148430665,2310,2310,2310,2310,0
20230801,121200,148430665,2310,2310,2310,2310,0
20230801,121100,148430665,2310,2310,2310,2310,0
20230801,121000,148430665,2310,2310,2310,2310,0
20230801,120900,148430665,2310,2310,2310,2310,16
20230801,120800,148393705,2310,2310,2310,2310,0
20230801,120700,148393705,2310,2310,2310,2310,0
20230801,120600,148393705,2310,2310,2310,2310,0
20230801,120500,148393705,2310,2310,2310,2310,1
20230801,120400,148391395,2300,2305,2305,2300,21
20230801,120300,148343065,2310,2310,2310,2310,0
20230801,120200,148343065,2310,2310,2310,2310,0
20230801,120100,148343065,2310,2310,2310,2310,0
20230801,120000,148343065,2310,2310,2310,2310,0
20230801,115900,148343065,2310,2310,2310,2310,0
20230801,115800,148343065,2310,2310,2310,2310,0
20230801,115700,148343065,2310,2310,2310,2310,0
20230801,115600,148343065,2310,2310,2310,2310,0
20230801,115500,148343065,2310,2310,2310,2310,0
20230801,115400,148343065,2310,2310,2310,2310,0
20230801,115300,148343065,2310,2310,2310,2310,0
20230801,115200,148343065,2310,2310,2310,2310,0
20230801,115100,148343065,2310,2310,2310,2310,0
20230801,115000,148343065,2310,2310,2310,2310,0
20230801,114900,148343065,2310,2310,2310,2310,0
20230801,114800,148343065,2310,2310,2310,2310,3
20230801,114700,148336135,2300,2300,2300,2300,0
20230801,114600,148336135,2300,2300,2300,2300,0
20230801,114500,148336135,2300,2300,2300,2300,0
20230801,114400,148336135,2300,2300,2300,2300,0
20230801,114300,148336135,2300,2300,2300,2300,0
20230801,114200,148336135,2300,2300,2300,2300,0
20230801,114100,148336135,2300,2300,2300,2300,0
20230801,114000,148336135,2300,2300,2300,2300,0
20230801,113900,148336135,2300,2300,2300,2300,0
20230801,113800,148336135,2300,2300,2300,2300,0
20230801,113700,148336135,2300,2300,2300,2300,134
20230801,113600,148027935,2300,2300,2300,2300,490
20230801,113500,146900935,2300,2300,2300,2300,0
20230801,113400,146900935,2300,2300,2300,2300,376
20230801,113300,146036135,2310,2310,2310,2310,0
20230801,113200,146036135,2310,2310,2310,2310,0
20230801,113100,146036135,2310,2310,2310,2310,0
20230801,113000,146036135,2310,2310,2310,2310,350
20230801,112900,145227635,2295,2295,2295,2295,0
20230801,112800,145227635,2295,2295,2295,2295,0
20230801,112700,145227635,2295,2295,2295,2295,0
20230801,112600,145227635,2295,2295,2295,2295,1000
20230801,112500,142932635,2295,2295,2295,2295,0
20230801,112400,142932635,2295,2295,2295,2295,0
20230801,112300,142932635,2295,2295,2295,2295,0
20230801,112200,142932635,2295,2295,2295,2295,0
20230801,112100,142932635,2295,2295,2295,2295,0
20230801,112000,142932635,2295,2295,2295,2295,0
20230801,111900,142932635,2295,2295,2295,2295,0
20230801,111800,142932635,2295,2295,2295,2295,0
20230801,111700,142932635,2295,2295,2295,2295,0
20230801,111600,142932635,2295,2295,2295,2295,0
20230801,111500,142932635,2295,2295,2295,2295,0
20230801,111400,142932635,2295,2295,2295,2295,0
20230801,111300,142932635,2295,2300,2300,2295,73
20230801,111200,142765080,2310,2310,2310,2310,0
20230801,111100,142765080,2310,2310,2310,2310,140
20230801,111000,142441680,2310,2310,2310,2310,0
20230801,110900,142441680,2310,2310,2310,2310,0
20230801,110800,142441680,2310,2310,2310,2310,0
20230801,110700,142441680,2310,2310,2310,2310,4
20230801,110600,142432440,2310,2310,2310,2310,0
20230801,110500,142432440,2310,2310,2310,2310,50
20230801,110400,142316940,2310,2310,2310,2310,0
20230801,110300,142316940,2310,2310,2310,2310,200
20230801,110200,141854940,2290,2310,2310,2290,139
20230801,110100,141533870,2290,2290,2290,2290,941
20230801,110000,139378980,2285,2295,2295,2285,380
20230801,105900,138508770,2290,2295,2295,2290,233
20230801,105800,137975190,2310,2310,2310,2310,1
20230801,105700,137972880,2290,2300,2300,2290,666
20230801,105600,136444935,2305,2305,2305,2305,1
20230801,105500,136442630,2300,2300,2300,2300,0
20230801,105400,136442630,2300,2300,2300,2300,0
20230801,105300,136442630,2300,2300,2300,2300,0
20230801,105200,136442630,2300,2300,2300,2300,0
20230801,105100,136442630,2300,2300,2300,2300,0
20230801,105000,136442630,2300,2300,2300,2300,0
20230801,104900,136442630,2300,2300,2300,2300,4
20230801,104800,136433430,2300,2300,2300,2300,1000
20230801,104700,134133430,2300,2300,2300,2300,476
20230801,104600,133038630,2300,2300,2300,2300,0
20230801,104500,133038630,2300,2300,2300,2300,24
20230801,104400,132983430,2300,2300,2300,2300,476
20230801,104300,131888630,2300,2300,2300,2300,0
20230801,104200,131888630,2300,2300,2300,2300,0
20230801,104100,131888630,2300,2310,2310,2300,28
20230801,104000,131824190,2310,2300,2310,2300,503
20230801,103900,130667260,2300,2300,2300,2300,500
20230801,103800,129517260,2310,2310,2310,2310,0
20230801,103700,129517260,2310,2310,2310,2310,0
20230801,103600,129517260,2310,2310,2310,2310,0
20230801,103500,129517260,2310,2310,2310,2310,0
20230801,103400,129517260,2310,2310,2310,2310,16
20230801,103300,129480300,2310,2310,2310,2310,0
20230801,103200,129480300,2310,2310,2310,2310,0
20230801,103100,129480300,2310,2310,2310,2310,0
20230801,103000,129480300,2310,2310,2310,2310,0
20230801,102900,129480300,2310,2310,2310,2310,1
20230801,102800,129477990,2285,2305,2305,2285,12000
20230801,102700,101996660,2310,2310,2310,2310,1
20230801,102600,101994350,2315,2315,2315,2315,0
20230801,102500,101994350,2315,2315,2315,2315,0
20230801,102400,101994350,2315,2315,2315,2315,0
20230801,102300,101994350,2315,2315,2315,2315,0
20230801,102200,101994350,2315,2315,2315,2315,80
20230801,102100,101809150,2315,2315,2315,2315,0
20230801,102000,101809150,2315,2315,2315,2315,2
20230801,101900,101804520,2300,2300,2300,2300,0
20230801,101800,101804520,2300,2305,2305,2300,5001
20230801,101700,90284920,2310,2310,2310,2310,0
20230801,101600,90284920,2310,2310,2310,2310,0
20230801,101500,90284920,2310,2310,2310,2310,0
20230801,101400,90284920,2310,2310,2310,2310,0
20230801,101300,90284920,2310,2310,2310,2310,0
20230801,101200,90284920,2310,2310,2310,2310,0
20230801,101100,90284920,2310,2310,2310,2310,0
20230801,101000,90284920,2310,2310,2310,2310,48
20230801,100900,90174040,2310,2310,2310,2310,30
20230801,100800,90104740,2310,2310,2310,2310,0
20230801,100700,90104740,2310,2310,2310,2310,1000
20230801,100600,87794740,2310,2310,2310,2310,3000
20230801,100500,80864740,2310,2310,2310,2310,1000
20230801,100400,78554740,2310,2310,2310,2310,193
20230801,100300,78108910,2310,2310,2310,2310,0
20230801,100200,78108910,2310,2310,2310,2310,1
20230801,100100,78106600,2310,2310,2310,2310,4595
20230801,100000,67492150,2310,2310,2310,2310,3200
20230801,095900,60100150,2320,2315,2320,2310,2240
20230801,095800,54924895,2320,2320,2320,2320,0
20230801,095700,54924895,2320,2320,2320,2320,0
20230801,095600,54924895,2320,2320,2320,2320,0
20230801,095500,54924895,2320,2320,2320,2320,0
20230801,095400,54924895,2320,2310,2320,2310,501
20230801,095300,53767575,2310,2310,2310,2310,0
20230801,095200,53767575,2310,2310,2310,2310,0
20230801,095100,53767575,2310,2315,2315,2310,1988
20230801,095000,49175290,2315,2320,2320,2315,502
20230801,094900,48013155,2330,2330,2330,2330,10
20230801,094800,47989855,2330,2330,2330,2330,0
20230801,094700,47989855,2330,2330,2330,2330,0
20230801,094600,47989855,2330,2330,2330,2330,0
20230801,094500,47989855,2330,2330,2330,2330,0
20230801,094400,47989855,2330,2330,2330,2330,0
20230801,094300,47989855,2330,2330,2330,2330,1002
20230801,094200,45655195,2335,2335,2335,2335,0
20230801,094100,45655195,2335,2335,2335,2335,2
20230801,094000,45650525,2335,2335,2335,2335,0
20230801,093900,45650525,2335,2335,2335,2335,0
20230801,093800,45650525,2335,2330,2335,2330,1810
20230801,093700,41429605,2330,2330,2330,2330,3
20230801,093600,41422615,2330,2330,2330,2330,500
20230801,093500,40257615,2330,2330,2330,2330,0
20230801,093400,40257615,2330,2320,2330,2315,4327
20230801,093300,30237975,2320,2320,2320,2320,0
20230801,093200,30237975,2320,2320,2320,2320,0
20230801,093100,30237975,2320,2320,2320,2320,10
20230801,093000,30214775,2335,2335,2335,2335,1
20230801,092900,30212440,2335,2335,2335,2335,0
20230801,092800,30212440,2335,2335,2335,2335,0
20230801,092700,30212440,2335,2335,2335,2335,0
20230801,092600,30212440,2335,2330,2335,2330,5
20230801,092500,30200770,2330,2330,2330,2330,1000
20230801,092400,27870770,2330,2335,2345,2330,2500
20230801,092300,22034885,2335,2335,2335,2335,13
20230801,092200,22004530,2335,2335,2335,2335,295
20230801,092100,21315705,2335,2330,2335,2330,1509
20230801,092000,17796210,2330,2330,2330,2330,935
20230801,091900,15617660,2330,2330,2330,2330,0
20230801,091800,15617660,2330,2330,2330,2330,0
20230801,091700,15617660,2330,2330,2330,2330,0
20230801,091600,15617660,2330,2330,2330,2330,0
20230801,091500,15617660,2330,2325,2330,2325,1395
20230801,091400,12369535,2330,2330,2330,2330,228
20230801,091300,11838295,2335,2335,2335,2335,50
20230801,091200,11721545,2325,2325,2330,2325,1146
20230801,091100,9053915,2325,2325,2325,2325,245
20230801,091000,8484290,2320,2320,2320,2320,54
20230801,090900,8359010,2320,2320,2320,2320,63
20230801,090800,8212850,2325,2320,2330,2320,1123
20230801,090700,5601880,2320,2320,2325,2320,49
20230801,090600,5488195,2325,2315,2325,2300,1020
20230801,090500,3141425,2300,2315,2325,2300,263
20230801,090400,2533300,2315,2315,2315,2315,0
20230801,090300,2533300,2315,2315,2315,2315,70
20230801,090200,2371250,2320,2320,2320,2320,581
20230801,090100,1023330,2310,2310,2310,2310,6
20230801,090000,1009470,2310,2310,2310,2310,428