KissMeData/092440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194700,83253090,3300,3300,3300,3300,1609
20230801,194600,83253090,3300,3300,3300,3300,0
20230801,194500,83253090,3300,3300,3300,3300,0
20230801,194400,83253090,3300,3300,3300,3300,0
20230801,194300,83253090,3300,3300,3300,3300,0
20230801,194200,83253090,3300,3300,3300,3300,0
20230801,194100,83253090,3300,3300,3300,3300,0
20230801,194000,83253090,3300,3300,3300,3300,0
20230801,193900,83253090,3300,3300,3300,3300,0
20230801,193800,83253090,3300,3300,3300,3300,0
20230801,193700,83253090,3300,3300,3300,3300,0
20230801,193600,83253090,3300,3300,3300,3300,0
20230801,193500,83253090,3300,3300,3300,3300,0
20230801,193400,83253090,3300,3300,3300,3300,0
20230801,193300,83253090,3300,3300,3300,3300,0
20230801,193200,83253090,3300,3300,3300,3300,0
20230801,193100,83253090,3300,3300,3300,3300,0
20230801,193000,83253090,3300,3300,3300,3300,0
20230801,192900,83253090,3300,3300,3300,3300,0
20230801,192800,83253090,3300,3300,3300,3300,0
20230801,192700,83253090,3300,3300,3300,3300,0
20230801,192600,83253090,3300,3300,3300,3300,0
20230801,192500,83253090,3300,3300,3300,3300,0
20230801,192400,83253090,3300,3300,3300,3300,0
20230801,192300,83253090,3300,3300,3300,3300,0
20230801,192200,83253090,3300,3300,3300,3300,0
20230801,192100,83253090,3300,3300,3300,3300,0
20230801,192000,83253090,3300,3300,3300,3300,0
20230801,191900,83253090,3300,3300,3300,3300,0
20230801,191800,83253090,3300,3300,3300,3300,0
20230801,191700,83253090,3300,3300,3300,3300,1609
20230801,191600,83253090,3300,3300,3300,3300,0
20230801,191500,83253090,3300,3300,3300,3300,0
20230801,191400,83253090,3300,3300,3300,3300,0
20230801,191300,83253090,3300,3300,3300,3300,0
20230801,191200,83253090,3300,3300,3300,3300,0
20230801,191100,83253090,3300,3300,3300,3300,0
20230801,191000,83253090,3300,3300,3300,3300,0
20230801,190900,83253090,3300,3300,3300,3300,0
20230801,190800,83253090,3300,3300,3300,3300,0
20230801,190700,83253090,3300,3300,3300,3300,0
20230801,190600,83253090,3300,3300,3300,3300,0
20230801,190500,83253090,3300,3300,3300,3300,0
20230801,190400,83253090,3300,3300,3300,3300,0
20230801,190300,83253090,3300,3300,3300,3300,0
20230801,190200,83253090,3300,3300,3300,3300,0
20230801,190100,83253090,3300,3300,3300,3300,0
20230801,190000,83253090,3300,3300,3300,3300,0
20230801,185900,83253090,3300,3300,3300,3300,0
20230801,185800,83253090,3300,3300,3300,3300,0
20230801,185700,83253090,3300,3300,3300,3300,0
20230801,185600,83253090,3300,3300,3300,3300,0
20230801,185500,83253090,3300,3300,3300,3300,0
20230801,185400,83253090,3300,3300,3300,3300,0
20230801,185300,83253090,3300,3300,3300,3300,0
20230801,185200,83253090,3300,3300,3300,3300,0
20230801,185100,83253090,3300,3300,3300,3300,0
20230801,185000,83253090,3300,3300,3300,3300,0
20230801,184900,83253090,3300,3300,3300,3300,0
20230801,184800,83253090,3300,3300,3300,3300,0
20230801,184700,83253090,3300,3300,3300,3300,1609
20230801,184600,83253090,3300,3300,3300,3300,0
20230801,184500,83253090,3300,3300,3300,3300,0
20230801,184400,83253090,3300,3300,3300,3300,0
20230801,184300,83253090,3300,3300,3300,3300,0
20230801,184200,83253090,3300,3300,3300,3300,0
20230801,184100,83253090,3300,3300,3300,3300,0
20230801,184000,83253090,3300,3300,3300,3300,0
20230801,183900,83253090,3300,3300,3300,3300,0
20230801,183800,83253090,3300,3300,3300,3300,0
20230801,183700,83253090,3300,3300,3300,3300,0
20230801,183600,83253090,3300,3300,3300,3300,0
20230801,183500,83253090,3300,3300,3300,3300,0
20230801,183400,83253090,3300,3300,3300,3300,0
20230801,183300,83253090,3300,3300,3300,3300,0
20230801,183200,83253090,3300,3300,3300,3300,0
20230801,183100,83253090,3300,3300,3300,3300,0
20230801,183000,83253090,3300,3300,3300,3300,0
20230801,182900,83253090,3300,3300,3300,3300,0
20230801,182800,83253090,3300,3300,3300,3300,0
20230801,182700,83253090,3300,3300,3300,3300,0
20230801,182600,83253090,3300,3300,3300,3300,0
20230801,182500,83253090,3300,3300,3300,3300,0
20230801,182400,83253090,3300,3300,3300,3300,0
20230801,182300,83253090,3300,3300,3300,3300,0
20230801,182200,83253090,3300,3300,3300,3300,0
20230801,182100,83253090,3300,3300,3300,3300,0
20230801,182000,83253090,3300,3300,3300,3300,0
20230801,181900,83253090,3300,3300,3300,3300,0
20230801,181800,83253090,3300,3300,3300,3300,0
20230801,181700,83253090,3300,3300,3300,3300,1609
20230801,181600,83253090,3300,3300,3300,3300,0
20230801,181500,83253090,3300,3300,3300,3300,0
20230801,181400,83253090,3300,3300,3300,3300,0
20230801,181300,83253090,3300,3300,3300,3300,0
20230801,181200,83253090,3300,3300,3300,3300,0
20230801,181100,83253090,3300,3300,3300,3300,0
20230801,181000,83253090,3300,3300,3300,3300,0
20230801,180900,83253090,3300,3300,3300,3300,0
20230801,180800,83253090,3300,3300,3300,3300,0
20230801,180700,83253090,3300,3300,3300,3300,0
20230801,180600,83253090,3300,3300,3300,3300,0
20230801,180500,83253090,3300,3300,3300,3300,0
20230801,180400,83253090,3300,3300,3300,3300,0
20230801,180300,83253090,3300,3300,3300,3300,0
20230801,180200,83253090,3300,3300,3300,3300,0
20230801,180100,83253090,3300,3300,3300,3300,0
20230801,180000,83253090,3300,3300,3300,3300,0
20230801,175900,83253090,3300,3300,3300,3300,0
20230801,175800,83253090,3300,3300,3300,3300,0
20230801,175700,83253090,3300,3300,3300,3300,0
20230801,175600,83253090,3300,3300,3300,3300,0
20230801,175500,83253090,3300,3300,3300,3300,0
20230801,175400,83253090,3300,3300,3300,3300,0
20230801,175300,83253090,3300,3300,3300,3300,0
20230801,175200,83253090,3300,3300,3300,3300,0
20230801,175100,83253090,3300,3300,3300,3300,0
20230801,175000,83253090,3300,3300,3300,3300,0
20230801,174900,83253090,3300,3300,3300,3300,0
20230801,174800,83253090,3300,3300,3300,3300,0
20230801,174700,83253090,3300,3300,3300,3300,1609
20230801,174600,83253090,3300,3300,3300,3300,0
20230801,174500,83253090,3300,3300,3300,3300,0
20230801,174400,83253090,3300,3300,3300,3300,0
20230801,174300,83253090,3300,3300,3300,3300,0
20230801,174200,83253090,3300,3300,3300,3300,0
20230801,174100,83253090,3300,3300,3300,3300,0
20230801,174000,83253090,3300,3300,3300,3300,0
20230801,173900,83253090,3300,3300,3300,3300,0
20230801,173800,83253090,3300,3300,3300,3300,0
20230801,173700,83253090,3300,3300,3300,3300,0
20230801,173600,83253090,3300,3300,3300,3300,0
20230801,173500,83253090,3300,3300,3300,3300,0
20230801,173400,83253090,3300,3300,3300,3300,0
20230801,173300,83253090,3300,3300,3300,3300,0
20230801,173200,83253090,3300,3300,3300,3300,0
20230801,173100,83253090,3300,3300,3300,3300,0
20230801,173000,83253090,3300,3300,3300,3300,0
20230801,172900,83253090,3300,3300,3300,3300,0
20230801,172800,83253090,3300,3300,3300,3300,0
20230801,172700,83253090,3300,3300,3300,3300,0
20230801,172600,83253090,3300,3300,3300,3300,0
20230801,172500,83253090,3300,3300,3300,3300,0
20230801,172400,83253090,3300,3300,3300,3300,0
20230801,172300,83253090,3300,3300,3300,3300,0
20230801,172200,83253090,3300,3300,3300,3300,0
20230801,172100,83253090,3300,3300,3300,3300,0
20230801,172000,83253090,3300,3300,3300,3300,0
20230801,171900,83253090,3300,3300,3300,3300,0
20230801,171800,83253090,3300,3300,3300,3300,0
20230801,171700,83253090,3300,3300,3300,3300,1609
20230801,171600,83253090,3300,3300,3300,3300,0
20230801,171500,83253090,3300,3300,3300,3300,0
20230801,171400,83253090,3300,3300,3300,3300,0
20230801,171300,83253090,3300,3300,3300,3300,0
20230801,171200,83253090,3300,3300,3300,3300,0
20230801,171100,83253090,3300,3300,3300,3300,0
20230801,171000,83253090,3300,3300,3300,3300,0
20230801,170900,83253090,3300,3300,3300,3300,0
20230801,170800,83253090,3300,3300,3300,3300,0
20230801,170700,83253090,3300,3300,3300,3300,0
20230801,170600,83253090,3300,3300,3300,3300,0
20230801,170500,83253090,3300,3300,3300,3300,0
20230801,170400,83253090,3300,3300,3300,3300,0
20230801,170300,83253090,3300,3300,3300,3300,0
20230801,170200,83253090,3300,3300,3300,3300,0
20230801,170100,83253090,3300,3300,3300,3300,0
20230801,170000,83253090,3300,3300,3300,3300,0
20230801,165900,83253090,3300,3300,3300,3300,0
20230801,165800,83253090,3300,3300,3300,3300,0
20230801,165700,83253090,3300,3300,3300,3300,0
20230801,165600,83253090,3300,3300,3300,3300,0
20230801,165500,83253090,3300,3300,3300,3300,0
20230801,165400,83253090,3300,3300,3300,3300,0
20230801,165300,83253090,3300,3300,3300,3300,0
20230801,165200,83253090,3300,3300,3300,3300,0
20230801,165100,83253090,3300,3300,3300,3300,0
20230801,165000,83253090,3300,3300,3300,3300,0
20230801,164900,83253090,3300,3300,3300,3300,0
20230801,164800,83253090,3300,3300,3300,3300,0
20230801,164700,83253090,3300,3300,3300,3300,1609
20230801,164600,83253090,3300,3300,3300,3300,0
20230801,164500,83253090,3300,3300,3300,3300,0
20230801,164400,83253090,3300,3300,3300,3300,0
20230801,164300,83253090,3300,3300,3300,3300,0
20230801,164200,83253090,3300,3300,3300,3300,0
20230801,164100,83253090,3300,3300,3300,3300,0
20230801,164000,83253090,3300,3300,3300,3300,0
20230801,163900,83253090,3300,3300,3300,3300,0
20230801,163800,83253090,3300,3300,3300,3300,0
20230801,163700,83253090,3300,3300,3300,3300,0
20230801,163600,83253090,3300,3300,3300,3300,0
20230801,163500,83253090,3300,3300,3300,3300,0
20230801,163400,83253090,3300,3300,3300,3300,0
20230801,163300,83253090,3300,3300,3300,3300,0
20230801,163200,83253090,3300,3300,3300,3300,0
20230801,163100,83253090,3300,3300,3300,3300,0
20230801,163000,83253090,3300,3300,3300,3300,0
20230801,162900,83253090,3300,3300,3300,3300,0
20230801,162800,83253090,3300,3300,3300,3300,0
20230801,162700,83253090,3300,3300,3300,3300,0
20230801,162600,83253090,3300,3300,3300,3300,0
20230801,162500,83253090,3300,3300,3300,3300,0
20230801,162400,83253090,3300,3300,3300,3300,0
20230801,162300,83253090,3300,3300,3300,3300,0
20230801,162200,83253090,3300,3300,3300,3300,0
20230801,162100,83253090,3300,3300,3300,3300,0
20230801,162000,83253090,3300,3300,3300,3300,0
20230801,161900,83253090,3300,3300,3300,3300,0
20230801,161800,83253090,3300,3300,3300,3300,0
20230801,161700,83253090,3300,3300,3300,3300,1609
20230801,161600,83253090,3300,3300,3300,3300,0
20230801,161500,83253090,3300,3300,3300,3300,0
20230801,161400,83253090,3300,3300,3300,3300,0
20230801,161300,83253090,3300,3300,3300,3300,0
20230801,161200,83253090,3300,3300,3300,3300,0
20230801,161100,83253090,3300,3300,3300,3300,0
20230801,161000,83253090,3300,3300,3300,3300,0
20230801,160900,83253090,3300,3300,3300,3300,0
20230801,160800,83253090,3300,3300,3300,3300,0
20230801,160700,83253090,3300,3300,3300,3300,0
20230801,160600,83253090,3300,3300,3300,3300,0
20230801,160500,83253090,3300,3300,3300,3300,0
20230801,160400,83253090,3300,3300,3300,3300,0
20230801,160300,83253090,3300,3300,3300,3300,0
20230801,160200,83253090,3300,3300,3300,3300,0
20230801,160100,83253090,3300,3300,3300,3300,0
20230801,160000,83253090,3300,3300,3300,3300,0
20230801,155900,83253090,3300,3300,3300,3300,0
20230801,155800,83253090,3300,3300,3300,3300,0
20230801,155700,83253090,3300,3300,3300,3300,0
20230801,155600,83253090,3300,3300,3300,3300,0
20230801,155500,83253090,3300,3300,3300,3300,0
20230801,155400,83253090,3300,3300,3300,3300,0
20230801,155300,83253090,3300,3300,3300,3300,0
20230801,155200,83253090,3300,3300,3300,3300,0
20230801,155100,83253090,3300,3300,3300,3300,0
20230801,155000,83253090,3300,3300,3300,3300,0
20230801,154900,83253090,3300,3300,3300,3300,0
20230801,154800,83253090,3300,3300,3300,3300,0
20230801,154700,83253090,3300,3300,3300,3300,1609
20230801,154600,83253090,3300,3300,3300,3300,0
20230801,154500,83253090,3300,3300,3300,3300,0
20230801,154400,83253090,3300,3300,3300,3300,0
20230801,154300,83253090,3300,3300,3300,3300,0
20230801,154200,83253090,3300,3300,3300,3300,0
20230801,154100,83253090,3300,3300,3300,3300,0
20230801,154000,83253090,3300,3300,3300,3300,0
20230801,153900,83253090,3300,3300,3300,3300,0
20230801,153800,83253090,3300,3300,3300,3300,0
20230801,153700,83253090,3300,3300,3300,3300,0
20230801,153600,83253090,3300,3300,3300,3300,0
20230801,153500,83253090,3300,3300,3300,3300,0
20230801,153400,83253090,3300,3300,3300,3300,0
20230801,153300,83253090,3300,3300,3300,3300,0
20230801,153200,83253090,3300,3300,3300,3300,0
20230801,153100,83253090,3300,3300,3300,3300,0
20230801,153000,83253090,3300,3300,3300,3300,1609
20230801,152900,77943390,3255,3255,3255,3255,0
20230801,152800,77943390,3255,3255,3255,3255,0
20230801,152700,77943390,3255,3255,3255,3255,0
20230801,152600,77943390,3255,3255,3255,3255,0
20230801,152500,77943390,3255,3255,3255,3255,0
20230801,152400,77943390,3255,3255,3255,3255,0
20230801,152300,77943390,3255,3255,3255,3255,0
20230801,152200,77943390,3255,3255,3255,3255,0
20230801,152100,77943390,3255,3255,3255,3255,0
20230801,152000,77943390,3255,3255,3255,3255,0
20230801,151900,77943390,3255,3255,3255,3255,100
20230801,151800,77617890,3255,3255,3255,3255,50
20230801,151700,77455140,3260,3260,3260,3260,0
20230801,151600,77455140,3260,3260,3260,3260,0
20230801,151500,77455140,3260,3260,3260,3260,0
20230801,151400,77455140,3260,3260,3260,3260,0
20230801,151300,77455140,3260,3260,3260,3260,0
20230801,151200,77455140,3260,3260,3260,3260,1
20230801,151100,77451880,3260,3260,3260,3260,0
20230801,151000,77451880,3260,3260,3260,3260,0
20230801,150900,77451880,3260,3260,3260,3260,0
20230801,150800,77451880,3260,3260,3260,3260,0
20230801,150700,77451880,3260,3260,3260,3260,0
20230801,150600,77451880,3260,3260,3260,3260,35
20230801,150500,77337780,3260,3260,3260,3260,0
20230801,150400,77337780,3260,3260,3260,3260,0
20230801,150300,77337780,3260,3260,3260,3260,0
20230801,150200,77337780,3260,3260,3260,3260,0
20230801,150100,77337780,3260,3260,3260,3260,0
20230801,150000,77337780,3260,3260,3260,3260,0
20230801,145900,77337780,3260,3260,3260,3260,0
20230801,145800,77337780,3260,3260,3260,3260,6
20230801,145700,77318220,3260,3260,3260,3260,8
20230801,145600,77292140,3260,3260,3260,3260,0
20230801,145500,77292140,3260,3260,3260,3260,0
20230801,145400,77292140,3260,3260,3260,3260,0
20230801,145300,77292140,3260,3260,3260,3260,0
20230801,145200,77292140,3260,3260,3260,3260,8
20230801,145100,77266060,3260,3260,3260,3260,0
20230801,145000,77266060,3260,3260,3260,3260,0
20230801,144900,77266060,3260,3260,3260,3260,0
20230801,144800,77266060,3260,3260,3260,3260,0
20230801,144700,77266060,3260,3260,3260,3260,7
20230801,144600,77243240,3260,3260,3260,3260,0
20230801,144500,77243240,3260,3260,3260,3260,0
20230801,144400,77243240,3260,3260,3260,3260,0
20230801,144300,77243240,3260,3260,3260,3260,0
20230801,144200,77243240,3260,3260,3260,3260,8
20230801,144100,77217160,3260,3260,3260,3260,0
20230801,144000,77217160,3260,3260,3260,3260,0
20230801,143900,77217160,3260,3260,3260,3260,0
20230801,143800,77217160,3260,3260,3260,3260,0
20230801,143700,77217160,3260,3260,3260,3260,7
20230801,143600,77194340,3260,3260,3260,3260,0
20230801,143500,77194340,3260,3260,3260,3260,0
20230801,143400,77194340,3260,3260,3260,3260,0
20230801,143300,77194340,3260,3260,3260,3260,0
20230801,143200,77194340,3260,3260,3260,3260,8
20230801,143100,77168260,3255,3255,3255,3255,0
20230801,143000,77168260,3255,3255,3255,3255,0
20230801,142900,77168260,3255,3255,3255,3255,0
20230801,142800,77168260,3255,3255,3255,3255,0
20230801,142700,77168260,3255,3255,3255,3255,2
20230801,142600,77161750,3255,3255,3255,3255,0
20230801,142500,77161750,3255,3255,3255,3255,0
20230801,142400,77161750,3255,3255,3255,3255,0
20230801,142300,77161750,3255,3255,3255,3255,0
20230801,142200,77161750,3255,3255,3255,3255,8
20230801,142100,77135710,3250,3250,3250,3250,0
20230801,142000,77135710,3250,3250,3250,3250,0
20230801,141900,77135710,3250,3250,3250,3250,149
20230801,141800,76651460,3250,3250,3250,3250,8
20230801,141700,76625460,3250,3250,3250,3250,0
20230801,141600,76625460,3250,3250,3250,3250,0
20230801,141500,76625460,3250,3250,3250,3250,0
20230801,141400,76625460,3250,3255,3255,3250,844
20230801,141300,73882455,3255,3255,3255,3255,7
20230801,141200,73859670,3255,3255,3255,3255,1
20230801,141100,73856415,3255,3255,3255,3255,0
20230801,141000,73856415,3255,3255,3255,3255,0
20230801,140900,73856415,3255,3255,3255,3255,11
20230801,140800,73820610,3260,3260,3260,3260,8
20230801,140700,73794530,3260,3260,3260,3260,0
20230801,140600,73794530,3260,3260,3260,3260,0
20230801,140500,73794530,3260,3260,3260,3260,0
20230801,140400,73794530,3260,3260,3260,3260,0
20230801,140300,73794530,3260,3260,3260,3260,8
20230801,140200,73768450,3260,3260,3260,3260,0
20230801,140100,73768450,3260,3260,3260,3260,0
20230801,140000,73768450,3260,3260,3260,3260,0
20230801,135900,73768450,3260,3260,3260,3260,0
20230801,135800,73768450,3260,3260,3260,3260,7
20230801,135700,73745630,3260,3260,3260,3260,0
20230801,135600,73745630,3260,3260,3260,3260,0
20230801,135500,73745630,3260,3260,3260,3260,0
20230801,135400,73745630,3260,3260,3260,3260,0
20230801,135300,73745630,3260,3255,3260,3250,51
20230801,135200,73579660,3260,3260,3260,3260,0
20230801,135100,73579660,3260,3260,3260,3260,0
20230801,135000,73579660,3260,3260,3260,3260,0
20230801,134900,73579660,3260,3260,3260,3260,0
20230801,134800,73579660,3260,3260,3260,3260,7
20230801,134700,73556840,3255,3255,3255,3255,458
20230801,134600,72066050,3250,3250,3250,3250,27
20230801,134500,71978300,3250,3250,3250,3250,81
20230801,134400,71715050,3250,3250,3250,3250,0
20230801,134300,71715050,3250,3250,3250,3250,0
20230801,134200,71715050,3250,3250,3250,3250,0
20230801,134100,71715050,3250,3250,3250,3250,0
20230801,134000,71715050,3250,3245,3250,3245,3315
20230801,133900,60941640,3240,3240,3240,3240,1
20230801,133800,60938400,3235,3235,3235,3235,323
20230801,133700,59893495,3235,3235,3235,3235,30
20230801,133600,59796445,3235,3235,3235,3235,0
20230801,133500,59796445,3235,3235,3235,3235,0
20230801,133400,59796445,3235,3235,3235,3235,7
20230801,133300,59773800,3230,3230,3230,3230,0
20230801,133200,59773800,3230,3230,3230,3230,0
20230801,133100,59773800,3230,3230,3230,3230,0
20230801,133000,59773800,3230,3230,3230,3230,0
20230801,132900,59773800,3230,3230,3230,3230,0
20230801,132800,59773800,3230,3230,3230,3230,0
20230801,132700,59773800,3230,3230,3230,3230,0
20230801,132600,59773800,3230,3230,3230,3230,0
20230801,132500,59773800,3230,3230,3230,3230,0
20230801,132400,59773800,3230,3230,3230,3230,7
20230801,132300,59751190,3225,3225,3225,3225,0
20230801,132200,59751190,3225,3225,3225,3225,0
20230801,132100,59751190,3225,3225,3225,3225,0
20230801,132000,59751190,3225,3235,3235,3225,695
20230801,131900,57508510,3235,3235,3235,3235,8
20230801,131800,57482630,3235,3235,3235,3235,0
20230801,131700,57482630,3235,3235,3235,3235,0
20230801,131600,57482630,3235,3235,3235,3235,0
20230801,131500,57482630,3235,3235,3235,3235,0
20230801,131400,57482630,3235,3235,3235,3235,8
20230801,131300,57456750,3230,3230,3230,3230,0
20230801,131200,57456750,3230,3230,3230,3230,1
20230801,131100,57453520,3235,3235,3235,3235,0
20230801,131000,57453520,3235,3235,3235,3235,0
20230801,130900,57453520,3235,3235,3235,3235,0
20230801,130800,57453520,3235,3235,3235,3235,0
20230801,130700,57453520,3235,3230,3235,3230,251
20230801,130600,56642785,3230,3220,3230,3220,1128
20230801,130500,53010615,3225,3220,3245,3220,514
20230801,130400,51353870,3220,3230,3230,3220,1815
20230801,130300,45504925,3235,3235,3235,3235,0
20230801,130200,45504925,3235,3235,3235,3235,0
20230801,130100,45504925,3235,3235,3235,3235,0
20230801,130000,45504925,3235,3235,3235,3235,8
20230801,125900,45479045,3235,3235,3235,3235,0
20230801,125800,45479045,3235,3235,3235,3235,0
20230801,125700,45479045,3235,3235,3235,3235,10
20230801,125600,45446695,3230,3230,3230,3230,0
20230801,125500,45446695,3230,3230,3230,3230,0
20230801,125400,45446695,3230,3245,3245,3230,3000
20230801,125300,35742540,3250,3250,3250,3250,0
20230801,125200,35742540,3250,3250,3250,3250,0
20230801,125100,35742540,3250,3250,3250,3250,0
20230801,125000,35742540,3250,3250,3250,3250,7
20230801,124900,35719790,3250,3250,3250,3250,0
20230801,124800,35719790,3250,3250,3250,3250,0
20230801,124700,35719790,3250,3250,3250,3250,0
20230801,124600,35719790,3250,3250,3250,3250,0
20230801,124500,35719790,3250,3250,3250,3250,0
20230801,124400,35719790,3250,3250,3250,3250,0
20230801,124300,35719790,3250,3250,3250,3250,0
20230801,124200,35719790,3250,3250,3250,3250,0
20230801,124100,35719790,3250,3250,3250,3250,2
20230801,124000,35713290,3255,3245,3255,3245,26
20230801,123900,35628835,3245,3245,3245,3245,8
20230801,123800,35602875,3250,3250,3250,3250,0
20230801,123700,35602875,3250,3250,3250,3250,0
20230801,123600,35602875,3250,3250,3250,3250,7
20230801,123500,35580125,3250,3250,3250,3250,0
20230801,123400,35580125,3250,3250,3250,3250,0
20230801,123300,35580125,3250,3250,3250,3250,0
20230801,123200,35580125,3250,3250,3250,3250,0
20230801,123100,35580125,3250,3250,3250,3250,0
20230801,123000,35580125,3250,3250,3250,3250,0
20230801,122900,35580125,3250,3250,3250,3250,0
20230801,122800,35580125,3250,3245,3250,3245,2
20230801,122700,35573630,3245,3250,3250,3245,5
20230801,122600,35557385,3255,3245,3255,3245,50
20230801,122500,35394995,3240,3240,3240,3240,0
20230801,122400,35394995,3240,3240,3240,3240,13
20230801,122300,35352875,3245,3245,3245,3245,0
20230801,122200,35352875,3245,3245,3245,3245,4
20230801,122100,35339895,3245,3245,3245,3245,8
20230801,122000,35313935,3245,3245,3245,3245,0
20230801,121900,35313935,3245,3245,3245,3245,0
20230801,121800,35313935,3245,3245,3245,3245,0
20230801,121700,35313935,3245,3245,3245,3245,0
20230801,121600,35313935,3245,3245,3245,3245,8
20230801,121500,35287975,3245,3245,3245,3245,0
20230801,121400,35287975,3245,3245,3245,3245,0
20230801,121300,35287975,3245,3245,3245,3245,0
20230801,121200,35287975,3245,3245,3245,3245,0
20230801,121100,35287975,3245,3245,3245,3245,7
20230801,121000,35265260,3245,3245,3245,3245,0
20230801,120900,35265260,3245,3245,3245,3245,0
20230801,120800,35265260,3245,3245,3245,3245,0
20230801,120700,35265260,3245,3245,3245,3245,0
20230801,120600,35265260,3245,3245,3245,3245,8
20230801,120500,35239300,3245,3245,3245,3245,300
20230801,120400,34265800,3245,3245,3245,3245,0
20230801,120300,34265800,3245,3245,3245,3245,0
20230801,120200,34265800,3245,3245,3245,3245,0
20230801,120100,34265800,3245,3245,3245,3245,7
20230801,120000,34243085,3245,3245,3245,3245,0
20230801,115900,34243085,3245,3245,3245,3245,0
20230801,115800,34243085,3245,3245,3245,3245,0
20230801,115700,34243085,3245,3245,3245,3245,8
20230801,115600,34217125,3230,3230,3230,3230,0
20230801,115500,34217125,3230,3230,3230,3230,0
20230801,115400,34217125,3230,3230,3230,3230,0
20230801,115300,34217125,3230,3230,3230,3230,0
20230801,115200,34217125,3230,3230,3230,3230,0
20230801,115100,34217125,3230,3230,3230,3230,0
20230801,115000,34217125,3230,3230,3230,3230,0
20230801,114900,34217125,3230,3230,3230,3230,0
20230801,114800,34217125,3230,3230,3230,3230,0
20230801,114700,34217125,3230,3230,3230,3230,0
20230801,114600,34217125,3230,3235,3235,3230,19
20230801,114500,34155715,3255,3255,3255,3255,0
20230801,114400,34155715,3255,3255,3255,3255,0
20230801,114300,34155715,3255,3255,3255,3255,0
20230801,114200,34155715,3255,3245,3255,3245,2
20230801,114100,34149215,3255,3240,3255,3240,7
20230801,114000,34126470,3240,3240,3240,3240,0
20230801,113900,34126470,3240,3240,3240,3240,23
20230801,113800,34051950,3245,3245,3245,3245,1
20230801,113700,34048705,3235,3235,3235,3235,0
20230801,113600,34048705,3235,3235,3235,3235,0
20230801,113500,34048705,3235,3235,3235,3235,0
20230801,113400,34048705,3235,3235,3235,3235,0
20230801,113300,34048705,3235,3235,3235,3235,0
20230801,113200,34048705,3235,3235,3235,3235,0
20230801,113100,34048705,3235,3235,3235,3235,0
20230801,113000,34048705,3235,3235,3235,3235,0
20230801,112900,34048705,3235,3235,3235,3235,0
20230801,112800,34048705,3235,3235,3235,3235,0
20230801,112700,34048705,3235,3235,3235,3235,1
20230801,112600,34045470,3235,3235,3235,3235,1
20230801,112500,34042235,3245,3235,3245,3225,1004
20230801,112400,30800710,3240,3235,3240,3235,973
20230801,112300,27649815,3235,3235,3235,3235,7
20230801,112200,27627170,3235,3235,3235,3235,11
20230801,112100,27591585,3235,3235,3235,3235,79
20230801,112000,27336020,3235,3250,3250,3235,3010
20230801,111900,17591800,3255,3255,3255,3255,0
20230801,111800,17591800,3255,3255,3255,3255,8
20230801,111700,17565760,3250,3250,3250,3250,0
20230801,111600,17565760,3250,3250,3250,3250,16
20230801,111500,17513760,3250,3250,3250,3250,7
20230801,111400,17491010,3250,3250,3250,3250,0
20230801,111300,17491010,3250,3250,3250,3250,0
20230801,111200,17491010,3250,3250,3250,3250,0
20230801,111100,17491010,3250,3250,3250,3250,0
20230801,111000,17491010,3250,3250,3250,3250,3
20230801,110900,17481260,3255,3255,3255,3255,0
20230801,110800,17481260,3255,3255,3255,3255,8
20230801,110700,17455220,3255,3255,3255,3255,0
20230801,110600,17455220,3255,3255,3255,3255,0
20230801,110500,17455220,3255,3255,3255,3255,0
20230801,110400,17455220,3255,3255,3255,3255,0
20230801,110300,17455220,3255,3255,3255,3255,7
20230801,110200,17432435,3255,3255,3255,3255,0
20230801,110100,17432435,3255,3255,3255,3255,0
20230801,110000,17432435,3255,3255,3255,3255,0
20230801,105900,17432435,3255,3250,3255,3250,9
20230801,105800,17403180,3250,3250,3250,3250,32
20230801,105700,17299180,3255,3255,3255,3255,0
20230801,105600,17299180,3255,3255,3255,3255,0
20230801,105500,17299180,3255,3255,3255,3255,0
20230801,105400,17299180,3255,3255,3255,3255,0
20230801,105300,17299180,3255,3255,3255,3255,0
20230801,105200,17299180,3255,3255,3255,3255,0
20230801,105100,17299180,3255,3255,3255,3255,0
20230801,105000,17299180,3255,3255,3255,3255,0
20230801,104900,17299180,3255,3255,3255,3255,0
20230801,104800,17299180,3255,3255,3255,3255,0
20230801,104700,17299180,3255,3255,3255,3255,0
20230801,104600,17299180,3255,3255,3255,3255,0
20230801,104500,17299180,3255,3255,3255,3255,0
20230801,104400,17299180,3255,3255,3255,3255,0
20230801,104300,17299180,3255,3255,3255,3255,100
20230801,104200,16973680,3255,3255,3255,3255,0
20230801,104100,16973680,3255,3255,3255,3255,0
20230801,104000,16973680,3255,3255,3255,3255,0
20230801,103900,16973680,3255,3255,3255,3255,0
20230801,103800,16973680,3255,3255,3255,3255,0
20230801,103700,16973680,3255,3255,3255,3255,0
20230801,103600,16973680,3255,3255,3255,3255,0
20230801,103500,16973680,3255,3255,3255,3255,2
20230801,103400,16967170,3250,3255,3255,3250,2
20230801,103300,16960665,3250,3250,3250,3250,12
20230801,103200,16921665,3250,3250,3250,3250,6
20230801,103100,16902165,3255,3255,3255,3255,0
20230801,103000,16902165,3255,3255,3255,3255,0
20230801,102900,16902165,3255,3255,3255,3255,0
20230801,102800,16902165,3255,3255,3255,3255,0
20230801,102700,16902165,3255,3255,3255,3255,0
20230801,102600,16902165,3255,3255,3255,3255,0
20230801,102500,16902165,3255,3255,3255,3255,0
20230801,102400,16902165,3255,3255,3255,3255,0
20230801,102300,16902165,3255,3255,3255,3255,0
20230801,102200,16902165,3255,3255,3255,3255,0
20230801,102100,16902165,3255,3255,3255,3255,0
20230801,102000,16902165,3255,3255,3255,3255,0
20230801,101900,16902165,3255,3255,3255,3255,0
20230801,101800,16902165,3255,3255,3255,3255,0
20230801,101700,16902165,3255,3255,3255,3255,0
20230801,101600,16902165,3255,3255,3255,3255,0
20230801,101500,16902165,3255,3255,3255,3255,0
20230801,101400,16902165,3255,3255,3255,3255,0
20230801,101300,16902165,3255,3255,3255,3255,0
20230801,101200,16902165,3255,3255,3255,3255,0
20230801,101100,16902165,3255,3255,3255,3255,0
20230801,101000,16902165,3255,3255,3255,3255,0
20230801,100900,16902165,3255,3255,3255,3255,0
20230801,100800,16902165,3255,3255,3255,3255,0
20230801,100700,16902165,3255,3255,3255,3255,0
20230801,100600,16902165,3255,3255,3255,3255,0
20230801,100500,16902165,3255,3255,3255,3255,1
20230801,100400,16898910,3250,3250,3250,3250,1
20230801,100300,16895660,3255,3255,3255,3255,0
20230801,100200,16895660,3255,3240,3255,3240,2045
20230801,100100,10266720,3245,3245,3245,3245,0
20230801,100000,10266720,3245,3245,3245,3245,1
20230801,095900,10263475,3245,3245,3245,3245,1
20230801,095800,10260230,3240,3240,3240,3240,0
20230801,095700,10260230,3240,3240,3240,3240,1
20230801,095600,10256990,3240,3240,3240,3240,0
20230801,095500,10256990,3240,3240,3240,3240,44
20230801,095400,10114430,3245,3245,3245,3245,0
20230801,095300,10114430,3245,3245,3245,3245,3
20230801,095200,10104695,3240,3240,3240,3240,50
20230801,095100,9942695,3245,3245,3245,3245,0
20230801,095000,9942695,3245,3245,3245,3245,0
20230801,094900,9942695,3245,3245,3245,3245,0
20230801,094800,9942695,3245,3245,3245,3245,0
20230801,094700,9942695,3245,3245,3245,3245,0
20230801,094600,9942695,3245,3245,3245,3245,0
20230801,094500,9942695,3245,3245,3245,3245,0
20230801,094400,9942695,3245,3245,3245,3245,0
20230801,094300,9942695,3245,3245,3245,3245,1
20230801,094200,9939450,3245,3245,3245,3245,0
20230801,094100,9939450,3245,3245,3245,3245,1
20230801,094000,9936205,3240,3240,3240,3240,109
20230801,093900,9583045,3245,3245,3245,3245,0
20230801,093800,9583045,3245,3245,3245,3245,2
20230801,093700,9576555,3240,3240,3240,3240,30
20230801,093600,9479355,3245,3245,3245,3240,336
20230801,093500,8390155,3250,3250,3250,3250,0
20230801,093400,8390155,3250,3250,3250,3250,5
20230801,093300,8373905,3250,3250,3250,3250,0
20230801,093200,8373905,3250,3250,3250,3250,3
20230801,093100,8364155,3250,3250,3250,3250,0
20230801,093000,8364155,3250,3250,3250,3250,0
20230801,092900,8364155,3250,3250,3250,3250,122
20230801,092800,7967655,3250,3250,3250,3250,102
20230801,092700,7636155,3250,3250,3250,3250,0
20230801,092600,7636155,3250,3245,3250,3245,116
20230801,092500,7259255,3245,3245,3245,3245,1
20230801,092400,7256010,3245,3255,3255,3245,1779
20230801,092300,1482920,3265,3265,3265,3265,0
20230801,092200,1482920,3265,3265,3265,3265,0
20230801,092100,1482920,3265,3265,3265,3265,1
20230801,092000,1479655,3270,3270,3270,3270,0
20230801,091900,1479655,3270,3270,3270,3270,0
20230801,091800,1479655,3270,3270,3270,3270,0
20230801,091700,1479655,3270,3270,3270,3270,0
20230801,091600,1479655,3270,3270,3270,3270,0
20230801,091500,1479655,3270,3270,3270,3270,0
20230801,091400,1479655,3270,3270,3270,3270,0
20230801,091300,1479655,3270,3270,3270,3270,0
20230801,091200,1479655,3270,3270,3270,3270,0
20230801,091100,1479655,3270,3270,3270,3270,0
20230801,091000,1479655,3270,3270,3270,3270,0
20230801,090900,1479655,3270,3270,3270,3270,0
20230801,090800,1479655,3270,3270,3270,3270,0
20230801,090700,1479655,3270,3270,3270,3270,0
20230801,090600,1479655,3270,3270,3270,3270,0
20230801,090500,1479655,3270,3270,3270,3270,1
20230801,090400,1476385,3250,3250,3250,3250,10
20230801,090300,1443885,3270,3270,3270,3270,0
20230801,090200,1443885,3270,3250,3270,3250,100
20230801,090100,1118865,3250,3255,3255,3250,301
20230801,090000,140610,3270,3270,3270,3270,43