KissMeData/091440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194600,86973180,2085,2085,2085,2085,649
20230801,194500,86973180,2085,2085,2085,2085,0
20230801,194400,86973180,2085,2085,2085,2085,0
20230801,194300,86973180,2085,2085,2085,2085,0
20230801,194200,86973180,2085,2085,2085,2085,0
20230801,194100,86973180,2085,2085,2085,2085,0
20230801,194000,86973180,2085,2085,2085,2085,0
20230801,193900,86973180,2085,2085,2085,2085,0
20230801,193800,86973180,2085,2085,2085,2085,0
20230801,193700,86973180,2085,2085,2085,2085,0
20230801,193600,86973180,2085,2085,2085,2085,0
20230801,193500,86973180,2085,2085,2085,2085,0
20230801,193400,86973180,2085,2085,2085,2085,0
20230801,193300,86973180,2085,2085,2085,2085,0
20230801,193200,86973180,2085,2085,2085,2085,0
20230801,193100,86973180,2085,2085,2085,2085,0
20230801,193000,86973180,2085,2085,2085,2085,0
20230801,192900,86973180,2085,2085,2085,2085,0
20230801,192800,86973180,2085,2085,2085,2085,0
20230801,192700,86973180,2085,2085,2085,2085,0
20230801,192600,86973180,2085,2085,2085,2085,0
20230801,192500,86973180,2085,2085,2085,2085,0
20230801,192400,86973180,2085,2085,2085,2085,0
20230801,192300,86973180,2085,2085,2085,2085,0
20230801,192200,86973180,2085,2085,2085,2085,0
20230801,192100,86973180,2085,2085,2085,2085,0
20230801,192000,86973180,2085,2085,2085,2085,0
20230801,191900,86973180,2085,2085,2085,2085,0
20230801,191800,86973180,2085,2085,2085,2085,0
20230801,191700,86973180,2085,2085,2085,2085,0
20230801,191600,86973180,2085,2085,2085,2085,649
20230801,191500,86973180,2085,2085,2085,2085,0
20230801,191400,86973180,2085,2085,2085,2085,0
20230801,191300,86973180,2085,2085,2085,2085,0
20230801,191200,86973180,2085,2085,2085,2085,0
20230801,191100,86973180,2085,2085,2085,2085,0
20230801,191000,86973180,2085,2085,2085,2085,0
20230801,190900,86973180,2085,2085,2085,2085,0
20230801,190800,86973180,2085,2085,2085,2085,0
20230801,190700,86973180,2085,2085,2085,2085,0
20230801,190600,86973180,2085,2085,2085,2085,0
20230801,190500,86973180,2085,2085,2085,2085,0
20230801,190400,86973180,2085,2085,2085,2085,0
20230801,190300,86973180,2085,2085,2085,2085,0
20230801,190200,86973180,2085,2085,2085,2085,0
20230801,190100,86973180,2085,2085,2085,2085,0
20230801,190000,86973180,2085,2085,2085,2085,0
20230801,185900,86973180,2085,2085,2085,2085,0
20230801,185800,86973180,2085,2085,2085,2085,0
20230801,185700,86973180,2085,2085,2085,2085,0
20230801,185600,86973180,2085,2085,2085,2085,0
20230801,185500,86973180,2085,2085,2085,2085,0
20230801,185400,86973180,2085,2085,2085,2085,0
20230801,185300,86973180,2085,2085,2085,2085,0
20230801,185200,86973180,2085,2085,2085,2085,0
20230801,185100,86973180,2085,2085,2085,2085,0
20230801,185000,86973180,2085,2085,2085,2085,0
20230801,184900,86973180,2085,2085,2085,2085,0
20230801,184800,86973180,2085,2085,2085,2085,0
20230801,184700,86973180,2085,2085,2085,2085,0
20230801,184600,86973180,2085,2085,2085,2085,649
20230801,184500,86973180,2085,2085,2085,2085,0
20230801,184400,86973180,2085,2085,2085,2085,0
20230801,184300,86973180,2085,2085,2085,2085,0
20230801,184200,86973180,2085,2085,2085,2085,0
20230801,184100,86973180,2085,2085,2085,2085,0
20230801,184000,86973180,2085,2085,2085,2085,0
20230801,183900,86973180,2085,2085,2085,2085,0
20230801,183800,86973180,2085,2085,2085,2085,0
20230801,183700,86973180,2085,2085,2085,2085,0
20230801,183600,86973180,2085,2085,2085,2085,0
20230801,183500,86973180,2085,2085,2085,2085,0
20230801,183400,86973180,2085,2085,2085,2085,0
20230801,183300,86973180,2085,2085,2085,2085,0
20230801,183200,86973180,2085,2085,2085,2085,0
20230801,183100,86973180,2085,2085,2085,2085,0
20230801,183000,86973180,2085,2085,2085,2085,0
20230801,182900,86973180,2085,2085,2085,2085,0
20230801,182800,86973180,2085,2085,2085,2085,0
20230801,182700,86973180,2085,2085,2085,2085,0
20230801,182600,86973180,2085,2085,2085,2085,0
20230801,182500,86973180,2085,2085,2085,2085,0
20230801,182400,86973180,2085,2085,2085,2085,0
20230801,182300,86973180,2085,2085,2085,2085,0
20230801,182200,86973180,2085,2085,2085,2085,0
20230801,182100,86973180,2085,2085,2085,2085,0
20230801,182000,86973180,2085,2085,2085,2085,0
20230801,181900,86973180,2085,2085,2085,2085,0
20230801,181800,86973180,2085,2085,2085,2085,0
20230801,181700,86973180,2085,2085,2085,2085,0
20230801,181600,86973180,2085,2085,2085,2085,649
20230801,181500,86973180,2085,2085,2085,2085,0
20230801,181400,86973180,2085,2085,2085,2085,0
20230801,181300,86973180,2085,2085,2085,2085,0
20230801,181200,86973180,2085,2085,2085,2085,0
20230801,181100,86973180,2085,2085,2085,2085,0
20230801,181000,86973180,2085,2085,2085,2085,0
20230801,180900,86973180,2085,2085,2085,2085,0
20230801,180800,86973180,2085,2085,2085,2085,0
20230801,180700,86973180,2085,2085,2085,2085,0
20230801,180600,86973180,2085,2085,2085,2085,0
20230801,180500,86973180,2085,2085,2085,2085,0
20230801,180400,86973180,2085,2085,2085,2085,0
20230801,180300,86973180,2085,2085,2085,2085,0
20230801,180200,86973180,2085,2085,2085,2085,0
20230801,180100,86973180,2085,2085,2085,2085,0
20230801,180000,86973180,2085,2085,2085,2085,0
20230801,175900,86973180,2085,2085,2085,2085,0
20230801,175800,86973180,2085,2085,2085,2085,0
20230801,175700,86973180,2085,2085,2085,2085,0
20230801,175600,86973180,2085,2085,2085,2085,0
20230801,175500,86973180,2085,2085,2085,2085,0
20230801,175400,86973180,2085,2085,2085,2085,0
20230801,175300,86973180,2085,2085,2085,2085,0
20230801,175200,86973180,2085,2085,2085,2085,0
20230801,175100,86973180,2085,2085,2085,2085,0
20230801,175000,86973180,2085,2085,2085,2085,0
20230801,174900,86973180,2085,2085,2085,2085,0
20230801,174800,86973180,2085,2085,2085,2085,0
20230801,174700,86973180,2085,2085,2085,2085,0
20230801,174600,86973180,2085,2085,2085,2085,649
20230801,174500,86973180,2085,2085,2085,2085,0
20230801,174400,86973180,2085,2085,2085,2085,0
20230801,174300,86973180,2085,2085,2085,2085,0
20230801,174200,86973180,2085,2085,2085,2085,0
20230801,174100,86973180,2085,2085,2085,2085,0
20230801,174000,86973180,2085,2085,2085,2085,0
20230801,173900,86973180,2085,2085,2085,2085,0
20230801,173800,86973180,2085,2085,2085,2085,0
20230801,173700,86973180,2085,2085,2085,2085,0
20230801,173600,86973180,2085,2085,2085,2085,0
20230801,173500,86973180,2085,2085,2085,2085,0
20230801,173400,86973180,2085,2085,2085,2085,0
20230801,173300,86973180,2085,2085,2085,2085,0
20230801,173200,86973180,2085,2085,2085,2085,0
20230801,173100,86973180,2085,2085,2085,2085,0
20230801,173000,86973180,2085,2085,2085,2085,0
20230801,172900,86973180,2085,2085,2085,2085,0
20230801,172800,86973180,2085,2085,2085,2085,0
20230801,172700,86973180,2085,2085,2085,2085,0
20230801,172600,86973180,2085,2085,2085,2085,0
20230801,172500,86973180,2085,2085,2085,2085,0
20230801,172400,86973180,2085,2085,2085,2085,0
20230801,172300,86973180,2085,2085,2085,2085,0
20230801,172200,86973180,2085,2085,2085,2085,0
20230801,172100,86973180,2085,2085,2085,2085,0
20230801,172000,86973180,2085,2085,2085,2085,0
20230801,171900,86973180,2085,2085,2085,2085,0
20230801,171800,86973180,2085,2085,2085,2085,0
20230801,171700,86973180,2085,2085,2085,2085,0
20230801,171600,86973180,2085,2085,2085,2085,649
20230801,171500,86973180,2085,2085,2085,2085,0
20230801,171400,86973180,2085,2085,2085,2085,0
20230801,171300,86973180,2085,2085,2085,2085,0
20230801,171200,86973180,2085,2085,2085,2085,0
20230801,171100,86973180,2085,2085,2085,2085,0
20230801,171000,86973180,2085,2085,2085,2085,0
20230801,170900,86973180,2085,2085,2085,2085,0
20230801,170800,86973180,2085,2085,2085,2085,0
20230801,170700,86973180,2085,2085,2085,2085,0
20230801,170600,86973180,2085,2085,2085,2085,0
20230801,170500,86973180,2085,2085,2085,2085,0
20230801,170400,86973180,2085,2085,2085,2085,0
20230801,170300,86973180,2085,2085,2085,2085,0
20230801,170200,86973180,2085,2085,2085,2085,0
20230801,170100,86973180,2085,2085,2085,2085,0
20230801,170000,86973180,2085,2085,2085,2085,0
20230801,165900,86973180,2085,2085,2085,2085,0
20230801,165800,86973180,2085,2085,2085,2085,0
20230801,165700,86973180,2085,2085,2085,2085,0
20230801,165600,86973180,2085,2085,2085,2085,0
20230801,165500,86973180,2085,2085,2085,2085,0
20230801,165400,86973180,2085,2085,2085,2085,0
20230801,165300,86973180,2085,2085,2085,2085,0
20230801,165200,86973180,2085,2085,2085,2085,0
20230801,165100,86973180,2085,2085,2085,2085,0
20230801,165000,86973180,2085,2085,2085,2085,0
20230801,164900,86973180,2085,2085,2085,2085,0
20230801,164800,86973180,2085,2085,2085,2085,0
20230801,164700,86973180,2085,2085,2085,2085,0
20230801,164600,86973180,2085,2085,2085,2085,649
20230801,164500,86973180,2085,2085,2085,2085,0
20230801,164400,86973180,2085,2085,2085,2085,0
20230801,164300,86973180,2085,2085,2085,2085,0
20230801,164200,86973180,2085,2085,2085,2085,0
20230801,164100,86973180,2085,2085,2085,2085,0
20230801,164000,86973180,2085,2085,2085,2085,0
20230801,163900,86973180,2085,2085,2085,2085,0
20230801,163800,86973180,2085,2085,2085,2085,0
20230801,163700,86973180,2085,2085,2085,2085,0
20230801,163600,86973180,2085,2085,2085,2085,0
20230801,163500,86973180,2085,2085,2085,2085,0
20230801,163400,86973180,2085,2085,2085,2085,0
20230801,163300,86973180,2085,2085,2085,2085,0
20230801,163200,86973180,2085,2085,2085,2085,0
20230801,163100,86973180,2085,2085,2085,2085,0
20230801,163000,86973180,2085,2085,2085,2085,0
20230801,162900,86973180,2085,2085,2085,2085,0
20230801,162800,86973180,2085,2085,2085,2085,0
20230801,162700,86973180,2085,2085,2085,2085,0
20230801,162600,86973180,2085,2085,2085,2085,0
20230801,162500,86973180,2085,2085,2085,2085,0
20230801,162400,86973180,2085,2085,2085,2085,0
20230801,162300,86973180,2085,2085,2085,2085,0
20230801,162200,86973180,2085,2085,2085,2085,0
20230801,162100,86973180,2085,2085,2085,2085,0
20230801,162000,86973180,2085,2085,2085,2085,0
20230801,161900,86973180,2085,2085,2085,2085,0
20230801,161800,86973180,2085,2085,2085,2085,0
20230801,161700,86973180,2085,2085,2085,2085,0
20230801,161600,86973180,2085,2085,2085,2085,649
20230801,161500,86973180,2085,2085,2085,2085,0
20230801,161400,86973180,2085,2085,2085,2085,0
20230801,161300,86973180,2085,2085,2085,2085,0
20230801,161200,86973180,2085,2085,2085,2085,0
20230801,161100,86973180,2085,2085,2085,2085,0
20230801,161000,86973180,2085,2085,2085,2085,0
20230801,160900,86973180,2085,2085,2085,2085,0
20230801,160800,86973180,2085,2085,2085,2085,0
20230801,160700,86973180,2085,2085,2085,2085,0
20230801,160600,86973180,2085,2085,2085,2085,0
20230801,160500,86973180,2085,2085,2085,2085,0
20230801,160400,86973180,2085,2085,2085,2085,0
20230801,160300,86973180,2085,2085,2085,2085,0
20230801,160200,86973180,2085,2085,2085,2085,0
20230801,160100,86973180,2085,2085,2085,2085,0
20230801,160000,86973180,2085,2085,2085,2085,0
20230801,155900,86973180,2085,2085,2085,2085,0
20230801,155800,86973180,2085,2085,2085,2085,0
20230801,155700,86973180,2085,2085,2085,2085,0
20230801,155600,86973180,2085,2085,2085,2085,0
20230801,155500,86973180,2085,2085,2085,2085,0
20230801,155400,86973180,2085,2085,2085,2085,0
20230801,155300,86973180,2085,2085,2085,2085,0
20230801,155200,86973180,2085,2085,2085,2085,0
20230801,155100,86973180,2085,2085,2085,2085,0
20230801,155000,86973180,2085,2085,2085,2085,0
20230801,154900,86973180,2085,2085,2085,2085,0
20230801,154800,86973180,2085,2085,2085,2085,0
20230801,154700,86973180,2085,2085,2085,2085,0
20230801,154600,86973180,2085,2085,2085,2085,649
20230801,154500,86973180,2085,2085,2085,2085,0
20230801,154400,86973180,2085,2085,2085,2085,0
20230801,154300,86973180,2085,2085,2085,2085,0
20230801,154200,86973180,2085,2085,2085,2085,0
20230801,154100,86973180,2085,2085,2085,2085,0
20230801,154000,86973180,2085,2085,2085,2085,0
20230801,153900,86973180,2085,2085,2085,2085,0
20230801,153800,86973180,2085,2085,2085,2085,0
20230801,153700,86973180,2085,2085,2085,2085,0
20230801,153600,86973180,2085,2085,2085,2085,0
20230801,153500,86973180,2085,2085,2085,2085,0
20230801,153400,86973180,2085,2085,2085,2085,0
20230801,153300,86973180,2085,2085,2085,2085,0
20230801,153200,86973180,2085,2085,2085,2085,0
20230801,153100,86973180,2085,2085,2085,2085,0
20230801,153000,86973180,2085,2085,2085,2085,649
20230801,152900,85620015,2090,2090,2090,2090,0
20230801,152800,85620015,2090,2090,2090,2090,0
20230801,152700,85620015,2090,2090,2090,2090,0
20230801,152600,85620015,2090,2090,2090,2090,0
20230801,152500,85620015,2090,2090,2090,2090,0
20230801,152400,85620015,2090,2090,2090,2090,0
20230801,152300,85620015,2090,2090,2090,2090,0
20230801,152200,85620015,2090,2090,2090,2090,0
20230801,152100,85620015,2090,2090,2090,2090,0
20230801,152000,85620015,2090,2090,2090,2090,0
20230801,151900,85620015,2090,2090,2090,2090,0
20230801,151800,85620015,2090,2090,2090,2090,149
20230801,151700,85308605,2095,2095,2095,2095,5
20230801,151600,85298130,2095,2095,2095,2095,5
20230801,151500,85287655,2095,2095,2095,2095,678
20230801,151400,83867245,2095,2095,2095,2095,0
20230801,151300,83867245,2095,2095,2095,2095,0
20230801,151200,83867245,2095,2095,2095,2095,0
20230801,151100,83867245,2095,2095,2095,2095,0
20230801,151000,83867245,2095,2095,2095,2095,3
20230801,150900,83860960,2095,2095,2095,2095,0
20230801,150800,83860960,2095,2095,2095,2095,0
20230801,150700,83860960,2095,2095,2095,2095,0
20230801,150600,83860960,2095,2095,2095,2095,0
20230801,150500,83860960,2095,2095,2095,2095,285
20230801,150400,83263885,2095,2095,2095,2095,2
20230801,150300,83259695,2095,2095,2095,2095,0
20230801,150200,83259695,2095,2095,2095,2090,10
20230801,150100,83238785,2090,2090,2090,2090,0
20230801,150000,83238785,2090,2090,2090,2090,0
20230801,145900,83238785,2090,2090,2090,2090,19
20230801,145800,83199075,2095,2095,2095,2095,5
20230801,145700,83188600,2095,2095,2095,2095,0
20230801,145600,83188600,2095,2095,2095,2095,0
20230801,145500,83188600,2095,2095,2095,2095,15
20230801,145400,83157175,2095,2095,2095,2095,0
20230801,145300,83157175,2095,2095,2095,2095,0
20230801,145200,83157175,2095,2095,2095,2095,52
20230801,145100,83048235,2095,2095,2095,2095,2
20230801,145000,83044045,2095,2095,2095,2095,3
20230801,144900,83037760,2095,2095,2095,2095,0
20230801,144800,83037760,2095,2095,2095,2095,82
20230801,144700,82865970,2100,2100,2100,2100,1
20230801,144600,82863870,2100,2100,2100,2100,4
20230801,144500,82855470,2100,2095,2100,2095,20
20230801,144400,82813560,2095,2095,2095,2095,0
20230801,144300,82813560,2095,2095,2095,2095,250
20230801,144200,82289810,2095,2095,2095,2095,2
20230801,144100,82285620,2095,2095,2095,2095,95
20230801,144000,82086595,2095,2095,2095,2095,0
20230801,143900,82086595,2095,2095,2095,2095,0
20230801,143800,82086595,2095,2095,2095,2095,0
20230801,143700,82086595,2095,2095,2095,2095,2
20230801,143600,82082405,2100,2100,2100,2100,0
20230801,143500,82082405,2100,2100,2100,2100,0
20230801,143400,82082405,2100,2100,2100,2100,0
20230801,143300,82082405,2100,2100,2100,2100,0
20230801,143200,82082405,2100,2100,2100,2100,0
20230801,143100,82082405,2100,2100,2100,2100,0
20230801,143000,82082405,2100,2100,2100,2100,0
20230801,142900,82082405,2100,2100,2100,2100,0
20230801,142800,82082405,2100,2100,2100,2100,79
20230801,142700,81916505,2100,2100,2100,2100,0
20230801,142600,81916505,2100,2100,2100,2100,0
20230801,142500,81916505,2100,2100,2100,2100,0
20230801,142400,81916505,2100,2100,2100,2100,0
20230801,142300,81916505,2100,2100,2100,2100,0
20230801,142200,81916505,2100,2100,2100,2100,0
20230801,142100,81916505,2100,2100,2100,2100,0
20230801,142000,81916505,2100,2100,2100,2100,0
20230801,141900,81916505,2100,2100,2100,2100,0
20230801,141800,81916505,2100,2095,2100,2095,200
20230801,141700,81496790,2095,2095,2095,2095,13
20230801,141600,81469555,2095,2095,2095,2095,0
20230801,141500,81469555,2095,2095,2095,2095,0
20230801,141400,81469555,2095,2095,2095,2095,0
20230801,141300,81469555,2095,2095,2095,2095,4
20230801,141200,81461175,2090,2090,2090,2090,22
20230801,141100,81415195,2090,2090,2090,2090,0
20230801,141000,81415195,2090,2090,2090,2090,0
20230801,140900,81415195,2090,2090,2090,2090,0
20230801,140800,81415195,2090,2090,2090,2090,0
20230801,140700,81415195,2090,2090,2090,2090,0
20230801,140600,81415195,2090,2090,2090,2090,2
20230801,140500,81411015,2080,2080,2080,2080,0
20230801,140400,81411015,2080,2080,2080,2080,0
20230801,140300,81411015,2080,2080,2080,2080,0
20230801,140200,81411015,2080,2080,2080,2080,166
20230801,140100,81065735,2080,2080,2080,2080,15
20230801,140000,81034535,2080,2080,2080,2080,0
20230801,135900,81034535,2080,2080,2080,2080,0
20230801,135800,81034535,2080,2070,2080,2065,180
20230801,135700,80661125,2060,2075,2075,2060,50
20230801,135600,80557975,2080,2080,2080,2080,1
20230801,135500,80555895,2060,2060,2060,2060,1
20230801,135400,80553835,2055,2070,2070,2055,351
20230801,135300,79830005,2070,2070,2070,2070,50
20230801,135200,79726505,2075,2075,2075,2075,6
20230801,135100,79714055,2080,2080,2080,2080,0
20230801,135000,79714055,2080,2085,2085,2080,1007
20230801,134900,77619470,2090,2085,2090,2085,6
20230801,134800,77606955,2085,2085,2085,2085,0
20230801,134700,77606955,2085,2085,2085,2085,0
20230801,134600,77606955,2085,2085,2085,2085,0
20230801,134500,77606955,2085,2085,2085,2085,0
20230801,134400,77606955,2085,2085,2085,2085,0
20230801,134300,77606955,2085,2085,2085,2085,8
20230801,134200,77590275,2085,2085,2085,2085,5
20230801,134100,77579850,2105,2090,2105,2090,263
20230801,134000,77028340,2090,2090,2090,2090,0
20230801,133900,77028340,2090,2090,2090,2090,13
20230801,133800,77001170,2095,2095,2095,2095,0
20230801,133700,77001170,2095,2095,2095,2095,0
20230801,133600,77001170,2095,2095,2095,2095,0
20230801,133500,77001170,2095,2095,2095,2095,0
20230801,133400,77001170,2095,2095,2095,2095,0
20230801,133300,77001170,2095,2095,2095,2095,0
20230801,133200,77001170,2095,2095,2095,2095,0
20230801,133100,77001170,2095,2095,2095,2095,1
20230801,133000,76999075,2090,2090,2090,2090,0
20230801,132900,76999075,2090,2090,2090,2090,66
20230801,132800,76861135,2090,2090,2090,2090,0
20230801,132700,76861135,2090,2090,2090,2090,0
20230801,132600,76861135,2090,2090,2090,2090,0
20230801,132500,76861135,2090,2090,2090,2090,518
20230801,132400,75778515,2095,2095,2095,2095,3
20230801,132300,75772230,2095,2095,2095,2095,54
20230801,132200,75659100,2105,2105,2105,2105,0
20230801,132100,75659100,2105,2105,2105,2105,0
20230801,132000,75659100,2105,2105,2105,2105,0
20230801,131900,75659100,2105,2100,2105,2100,153
20230801,131800,75337345,2100,2100,2100,2100,0
20230801,131700,75337345,2100,2100,2100,2100,0
20230801,131600,75337345,2100,2100,2100,2100,0
20230801,131500,75337345,2100,2100,2100,2100,0
20230801,131400,75337345,2100,2100,2100,2100,0
20230801,131300,75337345,2100,2100,2100,2100,0
20230801,131200,75337345,2100,2100,2100,2100,6
20230801,131100,75324745,2105,2105,2105,2105,0
20230801,131000,75324745,2105,2105,2105,2105,0
20230801,130900,75324745,2105,2100,2105,2100,7
20230801,130800,75310040,2100,2100,2100,2100,95
20230801,130700,75110540,2100,2100,2100,2100,0
20230801,130600,75110540,2100,2100,2100,2100,0
20230801,130500,75110540,2100,2100,2100,2100,0
20230801,130400,75110540,2100,2100,2100,2100,0
20230801,130300,75110540,2100,2100,2100,2100,0
20230801,130200,75110540,2100,2100,2100,2100,0
20230801,130100,75110540,2100,2100,2100,2100,0
20230801,130000,75110540,2100,2100,2100,2100,52
20230801,125900,75001340,2100,2100,2100,2100,0
20230801,125800,75001340,2100,2100,2100,2100,1
20230801,125700,74999240,2100,2100,2100,2100,1
20230801,125600,74997140,2090,2090,2090,2090,0
20230801,125500,74997140,2090,2090,2090,2090,0
20230801,125400,74997140,2090,2090,2090,2090,0
20230801,125300,74997140,2090,2090,2090,2090,308
20230801,125200,74353420,2095,2095,2095,2095,0
20230801,125100,74353420,2095,2100,2100,2095,4
20230801,125000,74345030,2105,2105,2105,2105,0
20230801,124900,74345030,2105,2105,2105,2105,0
20230801,124800,74345030,2105,2105,2105,2105,0
20230801,124700,74345030,2105,2105,2105,2105,0
20230801,124600,74345030,2105,2105,2105,2105,0
20230801,124500,74345030,2105,2105,2105,2105,0
20230801,124400,74345030,2105,2105,2105,2105,0
20230801,124300,74345030,2105,2105,2105,2105,0
20230801,124200,74345030,2105,2105,2105,2105,0
20230801,124100,74345030,2105,2105,2105,2105,0
20230801,124000,74345030,2105,2105,2105,2105,0
20230801,123900,74345030,2105,2105,2105,2105,0
20230801,123800,74345030,2105,2105,2105,2105,0
20230801,123700,74345030,2105,2105,2105,2105,0
20230801,123600,74345030,2105,2105,2105,2105,0
20230801,123500,74345030,2105,2105,2105,2105,0
20230801,123400,74345030,2105,2100,2105,2100,3
20230801,123300,74338720,2100,2100,2100,2100,1
20230801,123200,74336620,2105,2105,2105,2105,0
20230801,123100,74336620,2105,2105,2105,2105,0
20230801,123000,74336620,2105,2105,2105,2105,0
20230801,122900,74336620,2105,2105,2105,2105,0
20230801,122800,74336620,2105,2105,2105,2105,0
20230801,122700,74336620,2105,2105,2105,2105,325
20230801,122600,73652495,2105,2105,2105,2105,0
20230801,122500,73652495,2105,2105,2105,2105,0
20230801,122400,73652495,2105,2105,2105,2105,0
20230801,122300,73652495,2105,2105,2105,2105,0
20230801,122200,73652495,2105,2105,2105,2105,0
20230801,122100,73652495,2105,2105,2105,2105,0
20230801,122000,73652495,2105,2105,2105,2105,0
20230801,121900,73652495,2105,2105,2105,2105,0
20230801,121800,73652495,2105,2105,2105,2105,0
20230801,121700,73652495,2105,2105,2105,2105,0
20230801,121600,73652495,2105,2105,2105,2105,0
20230801,121500,73652495,2105,2105,2105,2105,0
20230801,121400,73652495,2105,2105,2105,2105,0
20230801,121300,73652495,2105,2105,2105,2105,0
20230801,121200,73652495,2105,2105,2105,2105,0
20230801,121100,73652495,2105,2105,2105,2105,0
20230801,121000,73652495,2105,2105,2105,2105,0
20230801,120900,73652495,2105,2105,2105,2105,0
20230801,120800,73652495,2105,2105,2105,2105,0
20230801,120700,73652495,2105,2105,2105,2105,0
20230801,120600,73652495,2105,2105,2105,2105,0
20230801,120500,73652495,2105,2105,2105,2105,0
20230801,120400,73652495,2105,2105,2105,2105,0
20230801,120300,73652495,2105,2105,2105,2105,0
20230801,120200,73652495,2105,2105,2105,2105,1
20230801,120100,73650390,2100,2100,2100,2100,0
20230801,120000,73650390,2100,2100,2100,2100,0
20230801,115900,73650390,2100,2100,2100,2100,0
20230801,115800,73650390,2100,2100,2100,2100,0
20230801,115700,73650390,2100,2100,2100,2100,0
20230801,115600,73650390,2100,2100,2100,2100,0
20230801,115500,73650390,2100,2100,2100,2100,0
20230801,115400,73650390,2100,2100,2100,2100,0
20230801,115300,73650390,2100,2100,2100,2100,0
20230801,115200,73650390,2100,2100,2100,2100,300
20230801,115100,73020390,2105,2105,2105,2105,1
20230801,115000,73018285,2095,2095,2095,2095,0
20230801,114900,73018285,2095,2095,2095,2095,0
20230801,114800,73018285,2095,2095,2095,2095,0
20230801,114700,73018285,2095,2095,2095,2095,0
20230801,114600,73018285,2095,2095,2095,2095,0
20230801,114500,73018285,2095,2095,2095,2095,0
20230801,114400,73018285,2095,2095,2095,2095,0
20230801,114300,73018285,2095,2095,2095,2095,0
20230801,114200,73018285,2095,2095,2095,2095,0
20230801,114100,73018285,2095,2095,2095,2095,0
20230801,114000,73018285,2095,2095,2095,2095,0
20230801,113900,73018285,2095,2095,2095,2095,0
20230801,113800,73018285,2095,2095,2095,2095,0
20230801,113700,73018285,2095,2095,2095,2095,0
20230801,113600,73018285,2095,2095,2095,2095,9
20230801,113500,72999430,2095,2095,2095,2095,11
20230801,113400,72976385,2090,2100,2100,2090,304
20230801,113300,72340155,2105,2105,2105,2105,0
20230801,113200,72340155,2105,2105,2105,2105,0
20230801,113100,72340155,2105,2105,2105,2105,0
20230801,113000,72340155,2105,2105,2105,2105,1104
20230801,112900,70016235,2110,2110,2110,2110,0
20230801,112800,70016235,2110,2110,2110,2110,0
20230801,112700,70016235,2110,2110,2110,2110,0
20230801,112600,70016235,2110,2110,2110,2110,0
20230801,112500,70016235,2110,2110,2110,2110,25
20230801,112400,69963485,2110,2110,2110,2110,9
20230801,112300,69944495,2105,2105,2105,2105,0
20230801,112200,69944495,2105,2105,2105,2105,8808
20230801,112100,51403655,2105,2110,2110,2105,100
20230801,112000,51193100,2110,2110,2110,2110,0
20230801,111900,51193100,2110,2110,2110,2110,0
20230801,111800,51193100,2110,2110,2110,2110,0
20230801,111700,51193100,2110,2110,2110,2110,0
20230801,111600,51193100,2110,2110,2110,2110,43
20230801,111500,51102370,2115,2115,2115,2115,5
20230801,111400,51091795,2120,2120,2120,2120,0
20230801,111300,51091795,2120,2120,2120,2120,0
20230801,111200,51091795,2120,2120,2120,2120,0
20230801,111100,51091795,2120,2120,2120,2120,3
20230801,111000,51085435,2115,2115,2115,2115,0
20230801,110900,51085435,2115,2115,2115,2115,39
20230801,110800,51002950,2125,2125,2125,2125,0
20230801,110700,51002950,2125,2125,2125,2125,0
20230801,110600,51002950,2125,2125,2125,2125,0
20230801,110500,51002950,2125,2125,2125,2125,0
20230801,110400,51002950,2125,2115,2125,2115,61
20230801,110300,50873835,2115,2110,2115,2110,257
20230801,110200,50331515,2110,2110,2110,2110,30
20230801,110100,50268215,2110,2115,2115,2110,43
20230801,110000,50177385,2115,2115,2115,2115,0
20230801,105900,50177385,2115,2115,2125,2105,140
20230801,105800,49882125,2125,2125,2125,2125,2
20230801,105700,49877875,2125,2120,2125,2115,181
20230801,105600,49494640,2130,2130,2130,2130,0
20230801,105500,49494640,2130,2125,2130,2125,11
20230801,105400,49471260,2130,2125,2130,2125,23
20230801,105300,49422335,2130,2125,2130,2125,87
20230801,105200,49237410,2125,2125,2125,2125,140
20230801,105100,48939910,2125,2125,2125,2125,140
20230801,105000,48642410,2125,2125,2125,2125,27
20230801,104900,48585035,2125,2125,2125,2125,0
20230801,104800,48585035,2125,2125,2125,2125,109
20230801,104700,48353410,2125,2125,2125,2125,100
20230801,104600,48140910,2125,2125,2125,2125,46
20230801,104500,48043160,2125,2120,2125,2120,163
20230801,104400,47697550,2120,2120,2120,2120,100
20230801,104300,47485550,2120,2120,2120,2120,20
20230801,104200,47443150,2120,2120,2120,2120,20
20230801,104100,47400750,2120,2120,2120,2120,0
20230801,104000,47400750,2120,2120,2120,2120,0
20230801,103900,47400750,2120,2120,2120,2120,0
20230801,103800,47400750,2120,2120,2120,2120,50
20230801,103700,47294750,2120,2120,2120,2120,0
20230801,103600,47294750,2120,2120,2120,2120,57
20230801,103500,47173910,2120,2120,2120,2120,0
20230801,103400,47173910,2120,2120,2120,2120,0
20230801,103300,47173910,2120,2120,2120,2120,0
20230801,103200,47173910,2120,2120,2120,2120,0
20230801,103100,47173910,2120,2120,2120,2120,0
20230801,103000,47173910,2120,2120,2120,2120,2358
20230801,102900,42174950,2120,2110,2120,2110,1261
20230801,102800,39506110,2110,2110,2110,2110,0
20230801,102700,39506110,2110,2110,2110,2110,1
20230801,102600,39504000,2105,2105,2105,2105,740
20230801,102500,37946300,2105,2105,2105,2105,480
20230801,102400,36935900,2105,2105,2105,2105,10
20230801,102300,36914850,2105,2105,2105,2105,11
20230801,102200,36891695,2105,2105,2105,2105,0
20230801,102100,36891695,2105,2105,2105,2105,0
20230801,102000,36891695,2105,2105,2105,2105,0
20230801,101900,36891695,2105,2105,2105,2105,0
20230801,101800,36891695,2105,2105,2105,2105,0
20230801,101700,36891695,2105,2105,2105,2105,0
20230801,101600,36891695,2105,2105,2105,2105,0
20230801,101500,36891695,2105,2105,2105,2105,0
20230801,101400,36891695,2105,2105,2105,2105,1
20230801,101300,36889590,2100,2100,2100,2100,0
20230801,101200,36889590,2100,2100,2100,2100,0
20230801,101100,36889590,2100,2100,2100,2100,35
20230801,101000,36816090,2100,2100,2100,2100,0
20230801,100900,36816090,2100,2100,2100,2100,1
20230801,100800,36813990,2095,2095,2095,2095,4004
20230801,100700,28425610,2095,2095,2095,2095,1045
20230801,100600,26236335,2095,2095,2095,2095,0
20230801,100500,26236335,2095,2090,2095,2090,44
20230801,100400,26144370,2090,2090,2090,2090,0
20230801,100300,26144370,2090,2090,2090,2090,0
20230801,100200,26144370,2090,2090,2090,2090,0
20230801,100100,26144370,2090,2090,2090,2090,0
20230801,100000,26144370,2090,2090,2090,2090,457
20230801,095900,25189240,2090,2090,2090,2090,0
20230801,095800,25189240,2090,2090,2090,2090,0
20230801,095700,25189240,2090,2090,2090,2090,139
20230801,095600,24898730,2090,2090,2090,2090,0
20230801,095500,24898730,2090,2090,2090,2090,1000
20230801,095400,22808730,2085,2085,2085,2085,0
20230801,095300,22808730,2085,2085,2085,2085,0
20230801,095200,22808730,2085,2085,2085,2085,0
20230801,095100,22808730,2085,2085,2085,2085,0
20230801,095000,22808730,2085,2085,2085,2085,0
20230801,094900,22808730,2085,2085,2085,2085,0
20230801,094800,22808730,2085,2085,2085,2085,0
20230801,094700,22808730,2085,2085,2085,2085,501
20230801,094600,21764145,2095,2095,2095,2095,0
20230801,094500,21764145,2095,2095,2095,2095,0
20230801,094400,21764145,2095,2095,2095,2095,0
20230801,094300,21764145,2095,2095,2095,2095,449
20230801,094200,20823490,2090,2090,2090,2090,434
20230801,094100,19916430,2090,2095,2095,2090,349
20230801,094000,19186015,2095,2090,2095,2090,559
20230801,093900,18017700,2090,2090,2090,2090,0
20230801,093800,18017700,2090,2090,2090,2090,0
20230801,093700,18017700,2090,2090,2090,2090,1
20230801,093600,18015610,2090,2090,2090,2090,5
20230801,093500,18005160,2095,2095,2095,2095,0
20230801,093400,18005160,2095,2095,2095,2095,0
20230801,093300,18005160,2095,2095,2095,2095,0
20230801,093200,18005160,2095,2095,2095,2095,0
20230801,093100,18005160,2095,2095,2095,2095,0
20230801,093000,18005160,2095,2095,2095,2095,13
20230801,092900,17977925,2095,2095,2095,2095,0
20230801,092800,17977925,2095,2090,2095,2090,1600
20230801,092700,14628085,2090,2090,2090,2090,10
20230801,092600,14607185,2090,2090,2090,2090,45
20230801,092500,14513135,2080,2080,2080,2080,1
20230801,092400,14511055,2070,2065,2070,2065,3330
20230801,092300,7634505,2060,2060,2060,2060,0
20230801,092200,7634505,2060,2060,2060,2060,0
20230801,092100,7634505,2060,2060,2060,2060,389
20230801,092000,6833165,2055,2055,2055,2055,7
20230801,091900,6818780,2055,2055,2055,2055,240
20230801,091800,6325580,2055,2060,2060,2055,75
20230801,091700,6171405,2060,2060,2060,2060,0
20230801,091600,6171405,2060,2060,2060,2060,0
20230801,091500,6171405,2060,2060,2060,2060,0
20230801,091400,6171405,2060,2060,2060,2060,520
20230801,091300,5100205,2060,2060,2060,2060,16
20230801,091200,5067245,2065,2065,2065,2065,0
20230801,091100,5067245,2065,2065,2065,2065,1
20230801,091000,5065180,2070,2070,2070,2070,0
20230801,090900,5065180,2070,2070,2070,2070,0
20230801,090800,5065180,2070,2070,2070,2070,0
20230801,090700,5065180,2070,2070,2070,2070,0
20230801,090600,5065180,2070,2070,2070,2070,50
20230801,090500,4961680,2070,2070,2070,2070,4
20230801,090400,4953400,2055,2080,2080,2055,1774
20230801,090300,1295235,2095,2095,2095,2095,0
20230801,090200,1295235,2095,2095,2095,2095,144
20230801,090100,993555,2095,2070,2095,2070,236
20230801,090000,503010,2070,2070,2070,2070,243