KissMeData/217730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201900,432254555,2895,2895,2895,2895,1721
20230801,201800,432254555,2895,2895,2895,2895,0
20230801,201700,432254555,2895,2895,2895,2895,0
20230801,201600,432254555,2895,2895,2895,2895,0
20230801,201500,432254555,2895,2895,2895,2895,0
20230801,201400,432254555,2895,2895,2895,2895,0
20230801,201300,432254555,2895,2895,2895,2895,0
20230801,201200,432254555,2895,2895,2895,2895,0
20230801,201100,432254555,2895,2895,2895,2895,0
20230801,201000,432254555,2895,2895,2895,2895,0
20230801,200900,432254555,2895,2895,2895,2895,0
20230801,200800,432254555,2895,2895,2895,2895,0
20230801,200700,432254555,2895,2895,2895,2895,0
20230801,200600,432254555,2895,2895,2895,2895,0
20230801,200500,432254555,2895,2895,2895,2895,0
20230801,200400,432254555,2895,2895,2895,2895,0
20230801,200300,432254555,2895,2895,2895,2895,0
20230801,200200,432254555,2895,2895,2895,2895,0
20230801,200100,432254555,2895,2895,2895,2895,0
20230801,200000,432254555,2895,2895,2895,2895,0
20230801,195900,432254555,2895,2895,2895,2895,0
20230801,195800,432254555,2895,2895,2895,2895,0
20230801,195700,432254555,2895,2895,2895,2895,0
20230801,195600,432254555,2895,2895,2895,2895,0
20230801,195500,432254555,2895,2895,2895,2895,0
20230801,195400,432254555,2895,2895,2895,2895,0
20230801,195300,432254555,2895,2895,2895,2895,0
20230801,195200,432254555,2895,2895,2895,2895,0
20230801,195100,432254555,2895,2895,2895,2895,0
20230801,195000,432254555,2895,2895,2895,2895,0
20230801,194900,432254555,2895,2895,2895,2895,1721
20230801,194800,432254555,2895,2895,2895,2895,0
20230801,194700,432254555,2895,2895,2895,2895,0
20230801,194600,432254555,2895,2895,2895,2895,0
20230801,194500,432254555,2895,2895,2895,2895,0
20230801,194400,432254555,2895,2895,2895,2895,0
20230801,194300,432254555,2895,2895,2895,2895,0
20230801,194200,432254555,2895,2895,2895,2895,0
20230801,194100,432254555,2895,2895,2895,2895,0
20230801,194000,432254555,2895,2895,2895,2895,0
20230801,193900,432254555,2895,2895,2895,2895,0
20230801,193800,432254555,2895,2895,2895,2895,0
20230801,193700,432254555,2895,2895,2895,2895,0
20230801,193600,432254555,2895,2895,2895,2895,0
20230801,193500,432254555,2895,2895,2895,2895,0
20230801,193400,432254555,2895,2895,2895,2895,0
20230801,193300,432254555,2895,2895,2895,2895,0
20230801,193200,432254555,2895,2895,2895,2895,0
20230801,193100,432254555,2895,2895,2895,2895,0
20230801,193000,432254555,2895,2895,2895,2895,0
20230801,192900,432254555,2895,2895,2895,2895,0
20230801,192800,432254555,2895,2895,2895,2895,0
20230801,192700,432254555,2895,2895,2895,2895,0
20230801,192600,432254555,2895,2895,2895,2895,0
20230801,192500,432254555,2895,2895,2895,2895,0
20230801,192400,432254555,2895,2895,2895,2895,0
20230801,192300,432254555,2895,2895,2895,2895,0
20230801,192200,432254555,2895,2895,2895,2895,0
20230801,192100,432254555,2895,2895,2895,2895,0
20230801,192000,432254555,2895,2895,2895,2895,0
20230801,191900,432254555,2895,2895,2895,2895,1721
20230801,191800,432254555,2895,2895,2895,2895,0
20230801,191700,432254555,2895,2895,2895,2895,0
20230801,191600,432254555,2895,2895,2895,2895,0
20230801,191500,432254555,2895,2895,2895,2895,0
20230801,191400,432254555,2895,2895,2895,2895,0
20230801,191300,432254555,2895,2895,2895,2895,0
20230801,191200,432254555,2895,2895,2895,2895,0
20230801,191100,432254555,2895,2895,2895,2895,0
20230801,191000,432254555,2895,2895,2895,2895,0
20230801,190900,432254555,2895,2895,2895,2895,0
20230801,190800,432254555,2895,2895,2895,2895,0
20230801,190700,432254555,2895,2895,2895,2895,0
20230801,190600,432254555,2895,2895,2895,2895,0
20230801,190500,432254555,2895,2895,2895,2895,0
20230801,190400,432254555,2895,2895,2895,2895,0
20230801,190300,432254555,2895,2895,2895,2895,0
20230801,190200,432254555,2895,2895,2895,2895,0
20230801,190100,432254555,2895,2895,2895,2895,0
20230801,190000,432254555,2895,2895,2895,2895,0
20230801,185900,432254555,2895,2895,2895,2895,0
20230801,185800,432254555,2895,2895,2895,2895,0
20230801,185700,432254555,2895,2895,2895,2895,0
20230801,185600,432254555,2895,2895,2895,2895,0
20230801,185500,432254555,2895,2895,2895,2895,0
20230801,185400,432254555,2895,2895,2895,2895,0
20230801,185300,432254555,2895,2895,2895,2895,0
20230801,185200,432254555,2895,2895,2895,2895,0
20230801,185100,432254555,2895,2895,2895,2895,0
20230801,185000,432254555,2895,2895,2895,2895,0
20230801,184900,432254555,2895,2895,2895,2895,1721
20230801,184800,432254555,2895,2895,2895,2895,0
20230801,184700,432254555,2895,2895,2895,2895,0
20230801,184600,432254555,2895,2895,2895,2895,0
20230801,184500,432254555,2895,2895,2895,2895,0
20230801,184400,432254555,2895,2895,2895,2895,0
20230801,184300,432254555,2895,2895,2895,2895,0
20230801,184200,432254555,2895,2895,2895,2895,0
20230801,184100,432254555,2895,2895,2895,2895,0
20230801,184000,432254555,2895,2895,2895,2895,0
20230801,183900,432254555,2895,2895,2895,2895,0
20230801,183800,432254555,2895,2895,2895,2895,0
20230801,183700,432254555,2895,2895,2895,2895,0
20230801,183600,432254555,2895,2895,2895,2895,0
20230801,183500,432254555,2895,2895,2895,2895,0
20230801,183400,432254555,2895,2895,2895,2895,0
20230801,183300,432254555,2895,2895,2895,2895,0
20230801,183200,432254555,2895,2895,2895,2895,0
20230801,183100,432254555,2895,2895,2895,2895,0
20230801,183000,432254555,2895,2895,2895,2895,0
20230801,182900,432254555,2895,2895,2895,2895,0
20230801,182800,432254555,2895,2895,2895,2895,0
20230801,182700,432254555,2895,2895,2895,2895,0
20230801,182600,432254555,2895,2895,2895,2895,0
20230801,182500,432254555,2895,2895,2895,2895,0
20230801,182400,432254555,2895,2895,2895,2895,0
20230801,182300,432254555,2895,2895,2895,2895,0
20230801,182200,432254555,2895,2895,2895,2895,0
20230801,182100,432254555,2895,2895,2895,2895,0
20230801,182000,432254555,2895,2895,2895,2895,0
20230801,181900,432254555,2895,2895,2895,2895,1721
20230801,181800,432254555,2895,2895,2895,2895,0
20230801,181700,432254555,2895,2895,2895,2895,0
20230801,181600,432254555,2895,2895,2895,2895,0
20230801,181500,432254555,2895,2895,2895,2895,0
20230801,181400,432254555,2895,2895,2895,2895,0
20230801,181300,432254555,2895,2895,2895,2895,0
20230801,181200,432254555,2895,2895,2895,2895,0
20230801,181100,432254555,2895,2895,2895,2895,0
20230801,181000,432254555,2895,2895,2895,2895,0
20230801,180900,432254555,2895,2895,2895,2895,0
20230801,180800,432254555,2895,2895,2895,2895,0
20230801,180700,432254555,2895,2895,2895,2895,0
20230801,180600,432254555,2895,2895,2895,2895,0
20230801,180500,432254555,2895,2895,2895,2895,0
20230801,180400,432254555,2895,2895,2895,2895,0
20230801,180300,432254555,2895,2895,2895,2895,0
20230801,180200,432254555,2895,2895,2895,2895,0
20230801,180100,432254555,2895,2895,2895,2895,0
20230801,180000,432254555,2895,2895,2895,2895,0
20230801,175900,432254555,2895,2895,2895,2895,0
20230801,175800,432254555,2895,2895,2895,2895,0
20230801,175700,432254555,2895,2895,2895,2895,0
20230801,175600,432254555,2895,2895,2895,2895,0
20230801,175500,432254555,2895,2895,2895,2895,0
20230801,175400,432254555,2895,2895,2895,2895,0
20230801,175300,432254555,2895,2895,2895,2895,0
20230801,175200,432254555,2895,2895,2895,2895,0
20230801,175100,432254555,2895,2895,2895,2895,0
20230801,175000,432254555,2895,2895,2895,2895,0
20230801,174900,432254555,2895,2895,2895,2895,1721
20230801,174800,432254555,2895,2895,2895,2895,0
20230801,174700,432254555,2895,2895,2895,2895,0
20230801,174600,432254555,2895,2895,2895,2895,0
20230801,174500,432254555,2895,2895,2895,2895,0
20230801,174400,432254555,2895,2895,2895,2895,0
20230801,174300,432254555,2895,2895,2895,2895,0
20230801,174200,432254555,2895,2895,2895,2895,0
20230801,174100,432254555,2895,2895,2895,2895,0
20230801,174000,432254555,2895,2895,2895,2895,0
20230801,173900,432254555,2895,2895,2895,2895,0
20230801,173800,432254555,2895,2895,2895,2895,0
20230801,173700,432254555,2895,2895,2895,2895,0
20230801,173600,432254555,2895,2895,2895,2895,0
20230801,173500,432254555,2895,2895,2895,2895,0
20230801,173400,432254555,2895,2895,2895,2895,0
20230801,173300,432254555,2895,2895,2895,2895,0
20230801,173200,432254555,2895,2895,2895,2895,0
20230801,173100,432254555,2895,2895,2895,2895,0
20230801,173000,432254555,2895,2895,2895,2895,0
20230801,172900,432254555,2895,2895,2895,2895,0
20230801,172800,432254555,2895,2895,2895,2895,0
20230801,172700,432254555,2895,2895,2895,2895,0
20230801,172600,432254555,2895,2895,2895,2895,0
20230801,172500,432254555,2895,2895,2895,2895,0
20230801,172400,432254555,2895,2895,2895,2895,0
20230801,172300,432254555,2895,2895,2895,2895,0
20230801,172200,432254555,2895,2895,2895,2895,0
20230801,172100,432254555,2895,2895,2895,2895,0
20230801,172000,432254555,2895,2895,2895,2895,0
20230801,171900,432254555,2895,2895,2895,2895,1721
20230801,171800,432254555,2895,2895,2895,2895,0
20230801,171700,432254555,2895,2895,2895,2895,0
20230801,171600,432254555,2895,2895,2895,2895,0
20230801,171500,432254555,2895,2895,2895,2895,0
20230801,171400,432254555,2895,2895,2895,2895,0
20230801,171300,432254555,2895,2895,2895,2895,0
20230801,171200,432254555,2895,2895,2895,2895,0
20230801,171100,432254555,2895,2895,2895,2895,0
20230801,171000,432254555,2895,2895,2895,2895,0
20230801,170900,432254555,2895,2895,2895,2895,0
20230801,170800,432254555,2895,2895,2895,2895,0
20230801,170700,432254555,2895,2895,2895,2895,0
20230801,170600,432254555,2895,2895,2895,2895,0
20230801,170500,432254555,2895,2895,2895,2895,0
20230801,170400,432254555,2895,2895,2895,2895,0
20230801,170300,432254555,2895,2895,2895,2895,0
20230801,170200,432254555,2895,2895,2895,2895,0
20230801,170100,432254555,2895,2895,2895,2895,0
20230801,170000,432254555,2895,2895,2895,2895,0
20230801,165900,432254555,2895,2895,2895,2895,0
20230801,165800,432254555,2895,2895,2895,2895,0
20230801,165700,432254555,2895,2895,2895,2895,0
20230801,165600,432254555,2895,2895,2895,2895,0
20230801,165500,432254555,2895,2895,2895,2895,0
20230801,165400,432254555,2895,2895,2895,2895,0
20230801,165300,432254555,2895,2895,2895,2895,0
20230801,165200,432254555,2895,2895,2895,2895,0
20230801,165100,432254555,2895,2895,2895,2895,0
20230801,165000,432254555,2895,2895,2895,2895,0
20230801,164900,432254555,2895,2895,2895,2895,1721
20230801,164800,432254555,2895,2895,2895,2895,0
20230801,164700,432254555,2895,2895,2895,2895,0
20230801,164600,432254555,2895,2895,2895,2895,0
20230801,164500,432254555,2895,2895,2895,2895,0
20230801,164400,432254555,2895,2895,2895,2895,0
20230801,164300,432254555,2895,2895,2895,2895,0
20230801,164200,432254555,2895,2895,2895,2895,0
20230801,164100,432254555,2895,2895,2895,2895,0
20230801,164000,432254555,2895,2895,2895,2895,0
20230801,163900,432254555,2895,2895,2895,2895,0
20230801,163800,432254555,2895,2895,2895,2895,0
20230801,163700,432254555,2895,2895,2895,2895,0
20230801,163600,432254555,2895,2895,2895,2895,0
20230801,163500,432254555,2895,2895,2895,2895,0
20230801,163400,432254555,2895,2895,2895,2895,0
20230801,163300,432254555,2895,2895,2895,2895,0
20230801,163200,432254555,2895,2895,2895,2895,0
20230801,163100,432254555,2895,2895,2895,2895,0
20230801,163000,432254555,2895,2895,2895,2895,0
20230801,162900,432254555,2895,2895,2895,2895,0
20230801,162800,432254555,2895,2895,2895,2895,0
20230801,162700,432254555,2895,2895,2895,2895,0
20230801,162600,432254555,2895,2895,2895,2895,0
20230801,162500,432254555,2895,2895,2895,2895,0
20230801,162400,432254555,2895,2895,2895,2895,0
20230801,162300,432254555,2895,2895,2895,2895,0
20230801,162200,432254555,2895,2895,2895,2895,0
20230801,162100,432254555,2895,2895,2895,2895,0
20230801,162000,432254555,2895,2895,2895,2895,0
20230801,161900,432254555,2895,2895,2895,2895,1721
20230801,161800,432254555,2895,2895,2895,2895,0
20230801,161700,432254555,2895,2895,2895,2895,0
20230801,161600,432254555,2895,2895,2895,2895,0
20230801,161500,432254555,2895,2895,2895,2895,0
20230801,161400,432254555,2895,2895,2895,2895,0
20230801,161300,432254555,2895,2895,2895,2895,0
20230801,161200,432254555,2895,2895,2895,2895,0
20230801,161100,432254555,2895,2895,2895,2895,0
20230801,161000,432254555,2895,2895,2895,2895,0
20230801,160900,432254555,2895,2895,2895,2895,0
20230801,160800,432254555,2895,2895,2895,2895,0
20230801,160700,432254555,2895,2895,2895,2895,0
20230801,160600,432254555,2895,2895,2895,2895,0
20230801,160500,432254555,2895,2895,2895,2895,0
20230801,160400,432254555,2895,2895,2895,2895,0
20230801,160300,432254555,2895,2895,2895,2895,0
20230801,160200,432254555,2895,2895,2895,2895,0
20230801,160100,432254555,2895,2895,2895,2895,0
20230801,160000,432254555,2895,2895,2895,2895,0
20230801,155900,432254555,2895,2895,2895,2895,0
20230801,155800,432254555,2895,2895,2895,2895,0
20230801,155700,432254555,2895,2895,2895,2895,0
20230801,155600,432254555,2895,2895,2895,2895,0
20230801,155500,432254555,2895,2895,2895,2895,0
20230801,155400,432254555,2895,2895,2895,2895,0
20230801,155300,432254555,2895,2895,2895,2895,0
20230801,155200,432254555,2895,2895,2895,2895,0
20230801,155100,432254555,2895,2895,2895,2895,0
20230801,155000,432254555,2895,2895,2895,2895,0
20230801,154900,432254555,2895,2895,2895,2895,1721
20230801,154800,432254555,2895,2895,2895,2895,0
20230801,154700,432254555,2895,2895,2895,2895,0
20230801,154600,432254555,2895,2895,2895,2895,0
20230801,154500,432254555,2895,2895,2895,2895,0
20230801,154400,432254555,2895,2895,2895,2895,0
20230801,154300,432254555,2895,2895,2895,2895,0
20230801,154200,432254555,2895,2895,2895,2895,0
20230801,154100,432254555,2895,2895,2895,2895,0
20230801,154000,432254555,2895,2895,2895,2895,0
20230801,153900,432254555,2895,2895,2895,2895,0
20230801,153800,432254555,2895,2895,2895,2895,0
20230801,153700,432254555,2895,2895,2895,2895,0
20230801,153600,432254555,2895,2895,2895,2895,0
20230801,153500,432254555,2895,2895,2895,2895,0
20230801,153400,432254555,2895,2895,2895,2895,0
20230801,153300,432254555,2895,2895,2895,2895,0
20230801,153200,432254555,2895,2895,2895,2895,0
20230801,153100,432254555,2895,2895,2895,2895,0
20230801,153000,432254555,2895,2895,2895,2895,1721
20230801,152900,427272260,2895,2895,2895,2895,0
20230801,152800,427272260,2895,2895,2895,2895,0
20230801,152700,427272260,2895,2895,2895,2895,0
20230801,152600,427272260,2895,2895,2895,2895,0
20230801,152500,427272260,2895,2895,2895,2895,0
20230801,152400,427272260,2895,2895,2895,2895,0
20230801,152300,427272260,2895,2895,2895,2895,0
20230801,152200,427272260,2895,2895,2895,2895,0
20230801,152100,427272260,2895,2895,2895,2895,0
20230801,152000,427272260,2895,2895,2895,2895,0
20230801,151900,427272260,2895,2880,2895,2880,520
20230801,151800,425773455,2890,2890,2890,2890,0
20230801,151700,425773455,2890,2880,2890,2880,952
20230801,151600,423031465,2880,2880,2880,2880,0
20230801,151500,423031465,2880,2880,2880,2880,69
20230801,151400,422832745,2875,2880,2880,2875,124
20230801,151300,422476120,2880,2880,2880,2880,29
20230801,151200,422392600,2880,2880,2880,2875,1285
20230801,151100,418698050,2885,2885,2885,2885,52
20230801,151000,418548030,2885,2885,2885,2885,0
20230801,150900,418548030,2885,2885,2885,2885,4
20230801,150800,418536490,2875,2875,2875,2875,3
20230801,150700,418527865,2885,2875,2885,2875,609
20230801,150600,416776980,2880,2880,2880,2875,34
20230801,150500,416679205,2880,2880,2880,2880,4
20230801,150400,416667685,2880,2880,2880,2880,105
20230801,150300,416365285,2885,2885,2885,2885,0
20230801,150200,416365285,2885,2885,2885,2875,1184
20230801,150100,412960135,2885,2895,2895,2885,890
20230801,150000,410392475,2895,2895,2895,2895,0
20230801,145900,410392475,2895,2895,2895,2895,0
20230801,145800,410392475,2895,2895,2895,2895,4
20230801,145700,410380895,2895,2895,2895,2895,0
20230801,145600,410380895,2895,2890,2895,2890,50
20230801,145500,410236390,2895,2895,2895,2895,0
20230801,145400,410236390,2895,2895,2895,2895,0
20230801,145300,410236390,2895,2895,2895,2895,0
20230801,145200,410236390,2895,2895,2895,2895,0
20230801,145100,410236390,2895,2895,2895,2895,4
20230801,145000,410224810,2885,2890,2890,2875,191
20230801,144900,409673770,2890,2890,2890,2890,1
20230801,144800,409670880,2890,2880,2890,2875,992
20230801,144700,406805455,2890,2890,2890,2890,0
20230801,144600,406805455,2890,2890,2890,2890,0
20230801,144500,406805455,2890,2890,2890,2890,0
20230801,144400,406805455,2890,2890,2890,2890,0
20230801,144300,406805455,2890,2890,2890,2890,0
20230801,144200,406805455,2890,2890,2890,2890,31
20230801,144100,406715865,2895,2895,2895,2895,1
20230801,144000,406712970,2890,2890,2890,2890,0
20230801,143900,406712970,2890,2890,2890,2890,0
20230801,143800,406712970,2890,2890,2890,2890,0
20230801,143700,406712970,2890,2890,2890,2890,0
20230801,143600,406712970,2890,2890,2890,2890,0
20230801,143500,406712970,2890,2890,2890,2890,1
20230801,143400,406710080,2890,2890,2890,2890,15
20230801,143300,406666730,2905,2890,2905,2890,402
20230801,143200,405498950,2905,2890,2905,2890,1000
20230801,143100,402594625,2900,2900,2900,2900,0
20230801,143000,402594625,2900,2900,2900,2900,0
20230801,142900,402594625,2900,2890,2900,2890,5
20230801,142800,402580155,2875,2880,2880,2875,135
20230801,142700,402191580,2900,2900,2900,2900,0
20230801,142600,402191580,2900,2900,2900,2900,0
20230801,142500,402191580,2900,2890,2900,2890,2
20230801,142400,402185790,2905,2905,2905,2905,0
20230801,142300,402185790,2905,2880,2905,2880,112
20230801,142200,401863195,2905,2905,2905,2905,0
20230801,142100,401863195,2905,2890,2905,2885,266
20230801,142000,401095760,2905,2905,2905,2905,10
20230801,141900,401066710,2905,2905,2905,2905,200
20230801,141800,400485710,2905,2905,2905,2905,0
20230801,141700,400485710,2905,2895,2905,2895,137
20230801,141600,400088995,2890,2890,2890,2890,1
20230801,141500,400086105,2890,2890,2890,2890,0
20230801,141400,400086105,2890,2890,2890,2890,0
20230801,141300,400086105,2890,2890,2890,2890,149
20230801,141200,399655495,2890,2890,2890,2890,0
20230801,141100,399655495,2890,2890,2890,2890,0
20230801,141000,399655495,2890,2890,2890,2890,20
20230801,140900,399597695,2900,2900,2900,2900,0
20230801,140800,399597695,2900,2900,2900,2900,0
20230801,140700,399597695,2900,2900,2900,2900,0
20230801,140600,399597695,2900,2900,2900,2900,0
20230801,140500,399597695,2900,2900,2900,2900,0
20230801,140400,399597695,2900,2900,2900,2900,0
20230801,140300,399597695,2900,2900,2900,2900,0
20230801,140200,399597695,2900,2900,2900,2900,0
20230801,140100,399597695,2900,2900,2900,2900,0
20230801,140000,399597695,2900,2900,2900,2900,0
20230801,135900,399597695,2900,2900,2900,2900,0
20230801,135800,399597695,2900,2900,2900,2900,0
20230801,135700,399597695,2900,2880,2900,2880,19
20230801,135600,399542955,2880,2880,2880,2880,1
20230801,135500,399540075,2880,2880,2880,2880,21
20230801,135400,399479595,2900,2900,2900,2900,0
20230801,135300,399479595,2900,2900,2900,2900,0
20230801,135200,399479595,2900,2900,2900,2900,0
20230801,135100,399479595,2900,2900,2900,2900,1
20230801,135000,399476695,2890,2890,2890,2890,450
20230801,134900,398176195,2890,2890,2890,2890,0
20230801,134800,398176195,2890,2890,2890,2890,0
20230801,134700,398176195,2890,2890,2890,2890,0
20230801,134600,398176195,2890,2890,2890,2890,0
20230801,134500,398176195,2890,2890,2890,2890,20
20230801,134400,398118395,2890,2880,2890,2880,64
20230801,134300,397934065,2880,2885,2900,2880,403
20230801,134200,396771760,2905,2895,2905,2895,2
20230801,134100,396765960,2895,2895,2895,2895,2
20230801,134000,396760170,2905,2905,2905,2905,0
20230801,133900,396760170,2905,2905,2905,2905,0
20230801,133800,396760170,2905,2905,2905,2905,0
20230801,133700,396760170,2905,2905,2905,2905,0
20230801,133600,396760170,2905,2905,2905,2905,25
20230801,133500,396687545,2915,2905,2915,2905,11
20230801,133400,396655580,2915,2910,2915,2910,2000
20230801,133300,390825630,2915,2910,2915,2910,11
20230801,133200,390793615,2915,2910,2915,2910,16
20230801,133100,390747050,2915,2915,2915,2915,0
20230801,133000,390747050,2915,2895,2920,2885,278
20230801,132900,389938490,2915,2885,2915,2885,104
20230801,132800,389636070,2880,2880,2880,2880,0
20230801,132700,389636070,2880,2880,2880,2880,78
20230801,132600,389411430,2880,2875,2880,2875,46
20230801,132500,389279175,2895,2885,2895,2885,2
20230801,132400,389273395,2885,2895,2900,2885,434
20230801,132300,388021280,2915,2900,2915,2895,930
20230801,132200,385324260,2900,2885,2900,2885,638
20230801,132100,383482925,2885,2885,2885,2885,1
20230801,132000,383480040,2880,2870,2880,2870,4374
20230801,131900,370905515,2875,2875,2875,2875,0
20230801,131800,370905515,2875,2870,2875,2870,11000
20230801,131700,339283970,2870,2870,2870,2870,1
20230801,131600,339281100,2865,2865,2865,2865,0
20230801,131500,339281100,2865,2865,2865,2865,0
20230801,131400,339281100,2865,2865,2865,2865,1027
20230801,131300,336338745,2865,2865,2865,2865,2000
20230801,131200,330608745,2865,2870,2870,2865,1265
20230801,131100,326984380,2870,2870,2870,2870,221
20230801,131000,326350110,2875,2875,2875,2875,80
20230801,130900,326120110,2890,2890,2890,2890,0
20230801,130800,326120110,2890,2880,2890,2870,4659
20230801,130700,312718645,2880,2880,2880,2880,110
20230801,130600,312401845,2880,2895,2895,2880,3044
20230801,130500,303613740,2900,2895,2900,2895,501
20230801,130400,302163340,2900,2900,2900,2900,0
20230801,130300,302163340,2900,2900,2900,2900,50
20230801,130200,302018340,2900,2900,2900,2900,100
20230801,130100,301728340,2920,2910,2920,2910,2
20230801,130000,301722510,2915,2905,2915,2905,219
20230801,125900,301084460,2910,2910,2910,2910,0
20230801,125800,301084460,2910,2910,2910,2910,0
20230801,125700,301084460,2910,2905,2920,2895,171
20230801,125600,300587245,2915,2895,2915,2890,255
20230801,125500,299850090,2895,2910,2915,2895,13
20230801,125400,299812315,2915,2905,2915,2905,22
20230801,125300,299748260,2910,2910,2910,2910,200
20230801,125200,299166260,2915,2915,2915,2915,1
20230801,125100,299163345,2895,2895,2895,2895,368
20230801,125000,298097985,2895,2895,2895,2895,1
20230801,124900,298095090,2890,2890,2890,2890,0
20230801,124800,298095090,2890,2890,2890,2890,0
20230801,124700,298095090,2890,2885,2890,2885,308
20230801,124600,297205175,2890,2890,2890,2890,1
20230801,124500,297202285,2880,2880,2880,2880,300
20230801,124400,296338285,2895,2895,2895,2895,0
20230801,124300,296338285,2895,2895,2895,2895,0
20230801,124200,296338285,2895,2895,2895,2895,0
20230801,124100,296338285,2895,2895,2895,2895,0
20230801,124000,296338285,2895,2880,2895,2880,647
20230801,123900,294474910,2880,2885,2885,2880,354
20230801,123800,293455230,2885,2885,2895,2885,15
20230801,123700,293411945,2885,2890,2890,2885,9
20230801,123600,293385960,2895,2895,2895,2895,0
20230801,123500,293385960,2895,2895,2895,2895,0
20230801,123400,293385960,2895,2895,2895,2895,53
20230801,123300,293232525,2895,2895,2895,2895,30
20230801,123200,293145675,2895,2895,2895,2895,351
20230801,123100,292129530,2895,2895,2895,2895,0
20230801,123000,292129530,2895,2895,2895,2895,75
20230801,122900,291912405,2895,2885,2895,2885,126
20230801,122800,291548885,2885,2885,2885,2885,2000
20230801,122700,285778885,2890,2890,2890,2890,13
20230801,122600,285741315,2880,2885,2890,2880,3030
20230801,122500,277008995,2885,2890,2890,2885,1415
20230801,122400,272920090,2890,2890,2890,2890,0
20230801,122300,272920090,2890,2890,2890,2890,0
20230801,122200,272920090,2890,2890,2890,2890,0
20230801,122100,272920090,2890,2890,2890,2890,0
20230801,122000,272920090,2890,2890,2890,2890,30
20230801,121900,272833390,2895,2895,2895,2895,0
20230801,121800,272833390,2895,2895,2895,2895,30
20230801,121700,272746540,2895,2895,2895,2895,105
20230801,121600,272442565,2895,2895,2895,2895,0
20230801,121500,272442565,2895,2895,2895,2895,130
20230801,121400,272066215,2895,2895,2895,2895,0
20230801,121300,272066215,2895,2895,2895,2895,14
20230801,121200,272025685,2895,2895,2895,2895,69
20230801,121100,271825930,2895,2895,2895,2895,60
20230801,121000,271652230,2895,2895,2895,2895,161
20230801,120900,271186135,2900,2895,2910,2895,15
20230801,120800,271142675,2890,2900,2900,2890,1414
20230801,120700,267055150,2905,2905,2905,2905,733
20230801,120600,264925785,2910,2910,2910,2910,1
20230801,120500,264922875,2925,2925,2925,2925,0
20230801,120400,264922875,2925,2925,2925,2925,0
20230801,120300,264922875,2925,2915,2925,2915,30
20230801,120200,264835135,2915,2930,2930,2915,30
20230801,120100,264747670,2930,2905,2930,2905,7
20230801,120000,264727275,2930,2915,2930,2900,2637
20230801,115900,257037305,2920,2920,2920,2920,540
20230801,115800,255460505,2940,2920,2940,2915,2249
20230801,115700,248886400,2915,2915,2915,2915,932
20230801,115600,246169620,2915,2915,2935,2915,9243
20230801,115500,219099425,2920,2900,2920,2900,2715
20230801,115400,211189995,2890,2905,2910,2890,791
20230801,115300,208896820,2915,2910,2915,2910,56
20230801,115200,208733780,2915,2910,2915,2910,100
20230801,115100,208442325,2900,2900,2910,2900,263
20230801,115000,207679195,2900,2900,2900,2900,0
20230801,114900,207679195,2900,2910,2910,2900,2
20230801,114800,207673385,2920,2920,2920,2920,0
20230801,114700,207673385,2920,2920,2920,2920,0
20230801,114600,207673385,2920,2920,2920,2920,0
20230801,114500,207673385,2920,2895,2930,2890,1208
20230801,114400,204148600,2895,2895,2895,2895,0
20230801,114300,204148600,2895,2900,2900,2895,896
20230801,114200,201552700,2900,2900,2900,2900,28
20230801,114100,201471500,2905,2905,2905,2905,27
20230801,114000,201393065,2900,2895,2900,2895,6759
20230801,113900,181801010,2895,2895,2895,2895,0
20230801,113800,181801010,2895,2885,2895,2885,546
20230801,113700,180225790,2885,2885,2885,2885,250
20230801,113600,179504540,2885,2885,2885,2885,0
20230801,113500,179504540,2885,2885,2885,2885,591
20230801,113400,177799505,2885,2890,2890,2885,372
20230801,113300,176726010,2895,2895,2895,2895,0
20230801,113200,176726010,2895,2895,2895,2895,0
20230801,113100,176726010,2895,2895,2895,2895,6
20230801,113000,176708640,2890,2890,2890,2890,132
20230801,112900,176327160,2890,2890,2890,2890,0
20230801,112800,176327160,2890,2890,2890,2890,0
20230801,112700,176327160,2890,2890,2890,2890,0
20230801,112600,176327160,2890,2890,2890,2890,0
20230801,112500,176327160,2890,2890,2890,2890,0
20230801,112400,176327160,2890,2890,2890,2890,0
20230801,112300,176327160,2890,2890,2890,2890,0
20230801,112200,176327160,2890,2890,2890,2890,0
20230801,112100,176327160,2890,2890,2890,2890,100
20230801,112000,176038160,2890,2890,2890,2890,3
20230801,111900,176029490,2890,2890,2890,2890,1
20230801,111800,176026600,2890,2890,2890,2890,2
20230801,111700,176020820,2890,2890,2890,2890,3
20230801,111600,176012150,2890,2890,2890,2890,0
20230801,111500,176012150,2890,2895,2895,2890,121
20230801,111400,175661910,2895,2895,2895,2895,2
20230801,111300,175656120,2890,2870,2890,2870,8832
20230801,111200,150189015,2865,2865,2865,2865,31
20230801,111100,150100200,2865,2865,2865,2865,899
20230801,111000,147524565,2865,2865,2865,2865,0
20230801,110900,147524565,2865,2865,2865,2865,0
20230801,110800,147524565,2865,2865,2865,2865,702
20230801,110700,145513335,2865,2865,2865,2865,0
20230801,110600,145513335,2865,2865,2865,2865,6
20230801,110500,145496145,2865,2865,2865,2865,5
20230801,110400,145481820,2865,2865,2865,2865,155
20230801,110300,145037745,2865,2865,2865,2865,1
20230801,110200,145034880,2850,2850,2850,2850,0
20230801,110100,145034880,2850,2850,2850,2850,0
20230801,110000,145034880,2850,2850,2850,2850,0
20230801,105900,145034880,2850,2850,2850,2850,0
20230801,105800,145034880,2850,2850,2850,2850,0
20230801,105700,145034880,2850,2855,2855,2850,74
20230801,105600,144823780,2860,2860,2860,2860,40
20230801,105500,144709380,2860,2865,2865,2860,540
20230801,105400,143164780,2865,2865,2865,2865,375
20230801,105300,142090405,2865,2865,2865,2865,0
20230801,105200,142090405,2865,2865,2865,2865,0
20230801,105100,142090405,2865,2865,2865,2865,28
20230801,105000,142010185,2865,2865,2865,2865,100
20230801,104900,141723685,2865,2865,2865,2865,10
20230801,104800,141695035,2860,2855,2860,2855,64
20230801,104700,141512020,2855,2855,2855,2840,1031
20230801,104600,138571930,2850,2865,2865,2850,4088
20230801,104500,126902585,2860,2880,2890,2855,1584
20230801,104400,122335615,2880,2880,2880,2880,0
20230801,104300,122335615,2880,2880,2880,2880,50
20230801,104200,122191615,2880,2880,2880,2880,1
20230801,104100,122188735,2885,2885,2885,2885,0
20230801,104000,122188735,2885,2885,2885,2885,0
20230801,103900,122188735,2885,2885,2885,2885,136
20230801,103800,121796375,2885,2850,2885,2850,10534
20230801,103700,91535850,2835,2840,2840,2835,1866
20230801,103600,86241205,2840,2850,2850,2840,429
20230801,103500,85021035,2850,2850,2850,2850,41
20230801,103400,84904185,2850,2850,2850,2850,1000
20230801,103300,82054185,2850,2850,2850,2850,71
20230801,103200,81851835,2855,2855,2855,2855,0
20230801,103100,81851835,2855,2855,2855,2855,133
20230801,103000,81472120,2855,2855,2855,2855,0
20230801,102900,81472120,2855,2855,2855,2855,0
20230801,102800,81472120,2855,2855,2855,2855,17
20230801,102700,81423585,2855,2855,2855,2855,97
20230801,102600,81146650,2860,2860,2860,2860,0
20230801,102500,81146650,2860,2860,2860,2860,0
20230801,102400,81146650,2860,2860,2860,2860,5
20230801,102300,81132350,2855,2855,2855,2855,0
20230801,102200,81132350,2855,2855,2855,2855,0
20230801,102100,81132350,2855,2860,2860,2855,105
20230801,102000,80832570,2860,2860,2860,2860,0
20230801,101900,80832570,2860,2860,2860,2860,1
20230801,101800,80829710,2860,2860,2860,2860,0
20230801,101700,80829710,2860,2860,2860,2860,0
20230801,101600,80829710,2860,2860,2860,2860,0
20230801,101500,80829710,2860,2860,2860,2860,0
20230801,101400,80829710,2860,2860,2860,2860,0
20230801,101300,80829710,2860,2860,2860,2860,0
20230801,101200,80829710,2860,2860,2860,2860,0
20230801,101100,80829710,2860,2860,2860,2860,0
20230801,101000,80829710,2860,2855,2860,2855,2051
20230801,100900,74963855,2860,2855,2860,2855,20
20230801,100800,74906745,2855,2855,2855,2855,0
20230801,100700,74906745,2855,2845,2855,2845,26
20230801,100600,74832580,2845,2845,2845,2835,818
20230801,100500,72509290,2845,2845,2845,2845,0
20230801,100400,72509290,2845,2845,2845,2845,0
20230801,100300,72509290,2845,2845,2845,2845,0
20230801,100200,72509290,2845,2845,2845,2845,0
20230801,100100,72509290,2845,2845,2845,2845,200
20230801,100000,71940290,2845,2845,2845,2845,0
20230801,095900,71940290,2845,2845,2845,2845,0
20230801,095800,71940290,2845,2845,2845,2845,0
20230801,095700,71940290,2845,2840,2855,2835,699
20230801,095600,69958355,2845,2845,2845,2845,6
20230801,095500,69941285,2845,2835,2845,2835,56
20230801,095400,69782475,2835,2855,2855,2835,673
20230801,095300,67874475,2855,2855,2860,2855,15
20230801,095200,67831645,2855,2845,2855,2845,18
20230801,095100,67780400,2845,2860,2860,2845,370
20230801,095000,66722260,2860,2845,2860,2840,3546
20230801,094900,56616710,2845,2845,2845,2845,0
20230801,094800,56616710,2845,2860,2860,2845,149
20230801,094700,56190870,2860,2860,2860,2860,0
20230801,094600,56190870,2860,2860,2860,2860,1
20230801,094500,56188010,2850,2850,2850,2850,0
20230801,094400,56188010,2850,2850,2850,2850,255
20230801,094300,55461260,2850,2850,2850,2850,184
20230801,094200,54936860,2855,2860,2860,2855,61
20230801,094100,54762460,2865,2865,2865,2865,7
20230801,094000,54742405,2865,2865,2865,2865,0
20230801,093900,54742405,2865,2865,2865,2865,2
20230801,093800,54736675,2860,2860,2860,2860,0
20230801,093700,54736675,2860,2870,2870,2860,300
20230801,093600,53878435,2865,2865,2865,2865,543
20230801,093500,52322740,2875,2875,2875,2875,0
20230801,093400,52322740,2875,2865,2875,2865,417
20230801,093300,51126265,2865,2860,2865,2860,2067
20230801,093200,45204810,2860,2860,2860,2860,414
20230801,093100,44020770,2860,2850,2860,2835,505
20230801,093000,42587775,2860,2860,2860,2860,0
20230801,092900,42587775,2860,2860,2860,2860,125
20230801,092800,42230275,2855,2855,2855,2855,76
20230801,092700,42013295,2855,2860,2860,2855,34
20230801,092600,41916175,2860,2860,2860,2860,1
20230801,092500,41913315,2855,2855,2855,2855,3
20230801,092400,41904750,2860,2860,2860,2860,0
20230801,092300,41904750,2860,2865,2865,2860,111
20230801,092200,41587285,2865,2875,2875,2865,711
20230801,092100,39549770,2865,2865,2865,2865,40
20230801,092000,39435170,2865,2865,2865,2865,10
20230801,091900,39406520,2880,2880,2880,2880,0
20230801,091800,39406520,2880,2880,2880,2880,0
20230801,091700,39406520,2880,2880,2880,2880,50
20230801,091600,39262520,2880,2875,2885,2875,505
20230801,091500,37807355,2880,2860,2880,2860,44
20230801,091400,37681450,2880,2865,2880,2850,802
20230801,091300,35389425,2865,2885,2885,2865,905
20230801,091200,32784775,2880,2885,2885,2880,105
20230801,091100,32482100,2885,2875,2885,2875,160
20230801,091000,32021520,2875,2860,2875,2845,2422
20230801,090900,25102850,2865,2880,2880,2865,3504
20230801,090800,15011390,2870,2880,2900,2870,143
20230801,090700,14599475,2880,2870,2900,2870,1008
20230801,090600,11692210,2865,2860,2865,2860,338
20230801,090500,10725235,2855,2855,2855,2855,458
20230801,090400,9417645,2855,2855,2855,2855,11
20230801,090300,9386240,2850,2840,2850,2840,258
20230801,090200,8651005,2835,2835,2835,2835,3
20230801,090100,8642500,2815,2815,2815,2815,1
20230801,090000,8639685,2835,2805,2835,2805,3074