KissMeData/307280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,643681140,2135,2135,2135,2135,3536
20230801,203900,643681140,2135,2135,2135,2135,0
20230801,203800,643681140,2135,2135,2135,2135,0
20230801,203700,643681140,2135,2135,2135,2135,0
20230801,203600,643681140,2135,2135,2135,2135,0
20230801,203500,643681140,2135,2135,2135,2135,0
20230801,203400,643681140,2135,2135,2135,2135,0
20230801,203300,643681140,2135,2135,2135,2135,0
20230801,203200,643681140,2135,2135,2135,2135,0
20230801,203100,643681140,2135,2135,2135,2135,0
20230801,203000,643681140,2135,2135,2135,2135,0
20230801,202900,643681140,2135,2135,2135,2135,0
20230801,202800,643681140,2135,2135,2135,2135,0
20230801,202700,643681140,2135,2135,2135,2135,0
20230801,202600,643681140,2135,2135,2135,2135,0
20230801,202500,643681140,2135,2135,2135,2135,0
20230801,202400,643681140,2135,2135,2135,2135,0
20230801,202300,643681140,2135,2135,2135,2135,0
20230801,202200,643681140,2135,2135,2135,2135,0
20230801,202100,643681140,2135,2135,2135,2135,0
20230801,202000,643681140,2135,2135,2135,2135,0
20230801,201900,643681140,2135,2135,2135,2135,0
20230801,201800,643681140,2135,2135,2135,2135,0
20230801,201700,643681140,2135,2135,2135,2135,0
20230801,201600,643681140,2135,2135,2135,2135,0
20230801,201500,643681140,2135,2135,2135,2135,0
20230801,201400,643681140,2135,2135,2135,2135,0
20230801,201300,643681140,2135,2135,2135,2135,0
20230801,201200,643681140,2135,2135,2135,2135,0
20230801,201100,643681140,2135,2135,2135,2135,0
20230801,201000,643681140,2135,2135,2135,2135,3536
20230801,200900,643681140,2135,2135,2135,2135,0
20230801,200800,643681140,2135,2135,2135,2135,0
20230801,200700,643681140,2135,2135,2135,2135,0
20230801,200600,643681140,2135,2135,2135,2135,0
20230801,200500,643681140,2135,2135,2135,2135,0
20230801,200400,643681140,2135,2135,2135,2135,0
20230801,200300,643681140,2135,2135,2135,2135,0
20230801,200200,643681140,2135,2135,2135,2135,0
20230801,200100,643681140,2135,2135,2135,2135,0
20230801,200000,643681140,2135,2135,2135,2135,0
20230801,195900,643681140,2135,2135,2135,2135,0
20230801,195800,643681140,2135,2135,2135,2135,0
20230801,195700,643681140,2135,2135,2135,2135,0
20230801,195600,643681140,2135,2135,2135,2135,0
20230801,195500,643681140,2135,2135,2135,2135,0
20230801,195400,643681140,2135,2135,2135,2135,0
20230801,195300,643681140,2135,2135,2135,2135,0
20230801,195200,643681140,2135,2135,2135,2135,0
20230801,195100,643681140,2135,2135,2135,2135,0
20230801,195000,643681140,2135,2135,2135,2135,0
20230801,194900,643681140,2135,2135,2135,2135,0
20230801,194800,643681140,2135,2135,2135,2135,0
20230801,194700,643681140,2135,2135,2135,2135,0
20230801,194600,643681140,2135,2135,2135,2135,0
20230801,194500,643681140,2135,2135,2135,2135,0
20230801,194400,643681140,2135,2135,2135,2135,0
20230801,194300,643681140,2135,2135,2135,2135,0
20230801,194200,643681140,2135,2135,2135,2135,0
20230801,194100,643681140,2135,2135,2135,2135,0
20230801,194000,643681140,2135,2135,2135,2135,3536
20230801,193900,643681140,2135,2135,2135,2135,0
20230801,193800,643681140,2135,2135,2135,2135,0
20230801,193700,643681140,2135,2135,2135,2135,0
20230801,193600,643681140,2135,2135,2135,2135,0
20230801,193500,643681140,2135,2135,2135,2135,0
20230801,193400,643681140,2135,2135,2135,2135,0
20230801,193300,643681140,2135,2135,2135,2135,0
20230801,193200,643681140,2135,2135,2135,2135,0
20230801,193100,643681140,2135,2135,2135,2135,0
20230801,193000,643681140,2135,2135,2135,2135,0
20230801,192900,643681140,2135,2135,2135,2135,0
20230801,192800,643681140,2135,2135,2135,2135,0
20230801,192700,643681140,2135,2135,2135,2135,0
20230801,192600,643681140,2135,2135,2135,2135,0
20230801,192500,643681140,2135,2135,2135,2135,0
20230801,192400,643681140,2135,2135,2135,2135,0
20230801,192300,643681140,2135,2135,2135,2135,0
20230801,192200,643681140,2135,2135,2135,2135,0
20230801,192100,643681140,2135,2135,2135,2135,0
20230801,192000,643681140,2135,2135,2135,2135,0
20230801,191900,643681140,2135,2135,2135,2135,0
20230801,191800,643681140,2135,2135,2135,2135,0
20230801,191700,643681140,2135,2135,2135,2135,0
20230801,191600,643681140,2135,2135,2135,2135,0
20230801,191500,643681140,2135,2135,2135,2135,0
20230801,191400,643681140,2135,2135,2135,2135,0
20230801,191300,643681140,2135,2135,2135,2135,0
20230801,191200,643681140,2135,2135,2135,2135,0
20230801,191100,643681140,2135,2135,2135,2135,0
20230801,191000,643681140,2135,2135,2135,2135,3536
20230801,190900,643681140,2135,2135,2135,2135,0
20230801,190800,643681140,2135,2135,2135,2135,0
20230801,190700,643681140,2135,2135,2135,2135,0
20230801,190600,643681140,2135,2135,2135,2135,0
20230801,190500,643681140,2135,2135,2135,2135,0
20230801,190400,643681140,2135,2135,2135,2135,0
20230801,190300,643681140,2135,2135,2135,2135,0
20230801,190200,643681140,2135,2135,2135,2135,0
20230801,190100,643681140,2135,2135,2135,2135,0
20230801,190000,643681140,2135,2135,2135,2135,0
20230801,185900,643681140,2135,2135,2135,2135,0
20230801,185800,643681140,2135,2135,2135,2135,0
20230801,185700,643681140,2135,2135,2135,2135,0
20230801,185600,643681140,2135,2135,2135,2135,0
20230801,185500,643681140,2135,2135,2135,2135,0
20230801,185400,643681140,2135,2135,2135,2135,0
20230801,185300,643681140,2135,2135,2135,2135,0
20230801,185200,643681140,2135,2135,2135,2135,0
20230801,185100,643681140,2135,2135,2135,2135,0
20230801,185000,643681140,2135,2135,2135,2135,0
20230801,184900,643681140,2135,2135,2135,2135,0
20230801,184800,643681140,2135,2135,2135,2135,0
20230801,184700,643681140,2135,2135,2135,2135,0
20230801,184600,643681140,2135,2135,2135,2135,0
20230801,184500,643681140,2135,2135,2135,2135,0
20230801,184400,643681140,2135,2135,2135,2135,0
20230801,184300,643681140,2135,2135,2135,2135,0
20230801,184200,643681140,2135,2135,2135,2135,0
20230801,184100,643681140,2135,2135,2135,2135,0
20230801,184000,643681140,2135,2135,2135,2135,3536
20230801,183900,643681140,2135,2135,2135,2135,0
20230801,183800,643681140,2135,2135,2135,2135,0
20230801,183700,643681140,2135,2135,2135,2135,0
20230801,183600,643681140,2135,2135,2135,2135,0
20230801,183500,643681140,2135,2135,2135,2135,0
20230801,183400,643681140,2135,2135,2135,2135,0
20230801,183300,643681140,2135,2135,2135,2135,0
20230801,183200,643681140,2135,2135,2135,2135,0
20230801,183100,643681140,2135,2135,2135,2135,0
20230801,183000,643681140,2135,2135,2135,2135,0
20230801,182900,643681140,2135,2135,2135,2135,0
20230801,182800,643681140,2135,2135,2135,2135,0
20230801,182700,643681140,2135,2135,2135,2135,0
20230801,182600,643681140,2135,2135,2135,2135,0
20230801,182500,643681140,2135,2135,2135,2135,0
20230801,182400,643681140,2135,2135,2135,2135,0
20230801,182300,643681140,2135,2135,2135,2135,0
20230801,182200,643681140,2135,2135,2135,2135,0
20230801,182100,643681140,2135,2135,2135,2135,0
20230801,182000,643681140,2135,2135,2135,2135,0
20230801,181900,643681140,2135,2135,2135,2135,0
20230801,181800,643681140,2135,2135,2135,2135,0
20230801,181700,643681140,2135,2135,2135,2135,0
20230801,181600,643681140,2135,2135,2135,2135,0
20230801,181500,643681140,2135,2135,2135,2135,0
20230801,181400,643681140,2135,2135,2135,2135,0
20230801,181300,643681140,2135,2135,2135,2135,0
20230801,181200,643681140,2135,2135,2135,2135,0
20230801,181100,643681140,2135,2135,2135,2135,0
20230801,181000,643681140,2135,2135,2135,2135,3536
20230801,180900,643681140,2135,2135,2135,2135,0
20230801,180800,643681140,2135,2135,2135,2135,0
20230801,180700,643681140,2135,2135,2135,2135,0
20230801,180600,643681140,2135,2135,2135,2135,0
20230801,180500,643681140,2135,2135,2135,2135,0
20230801,180400,643681140,2135,2135,2135,2135,0
20230801,180300,643681140,2135,2135,2135,2135,0
20230801,180200,643681140,2135,2135,2135,2135,0
20230801,180100,643681140,2135,2135,2135,2135,0
20230801,180000,643681140,2135,2135,2135,2135,0
20230801,175900,643681140,2135,2135,2135,2135,0
20230801,175800,643681140,2135,2135,2135,2135,0
20230801,175700,643681140,2135,2135,2135,2135,0
20230801,175600,643681140,2135,2135,2135,2135,0
20230801,175500,643681140,2135,2135,2135,2135,0
20230801,175400,643681140,2135,2135,2135,2135,0
20230801,175300,643681140,2135,2135,2135,2135,0
20230801,175200,643681140,2135,2135,2135,2135,0
20230801,175100,643681140,2135,2135,2135,2135,0
20230801,175000,643681140,2135,2135,2135,2135,0
20230801,174900,643681140,2135,2135,2135,2135,0
20230801,174800,643681140,2135,2135,2135,2135,0
20230801,174700,643681140,2135,2135,2135,2135,0
20230801,174600,643681140,2135,2135,2135,2135,0
20230801,174500,643681140,2135,2135,2135,2135,0
20230801,174400,643681140,2135,2135,2135,2135,0
20230801,174300,643681140,2135,2135,2135,2135,0
20230801,174200,643681140,2135,2135,2135,2135,0
20230801,174100,643681140,2135,2135,2135,2135,0
20230801,174000,643681140,2135,2135,2135,2135,3536
20230801,173900,643681140,2135,2135,2135,2135,0
20230801,173800,643681140,2135,2135,2135,2135,0
20230801,173700,643681140,2135,2135,2135,2135,0
20230801,173600,643681140,2135,2135,2135,2135,0
20230801,173500,643681140,2135,2135,2135,2135,0
20230801,173400,643681140,2135,2135,2135,2135,0
20230801,173300,643681140,2135,2135,2135,2135,0
20230801,173200,643681140,2135,2135,2135,2135,0
20230801,173100,643681140,2135,2135,2135,2135,0
20230801,173000,643681140,2135,2135,2135,2135,0
20230801,172900,643681140,2135,2135,2135,2135,0
20230801,172800,643681140,2135,2135,2135,2135,0
20230801,172700,643681140,2135,2135,2135,2135,0
20230801,172600,643681140,2135,2135,2135,2135,0
20230801,172500,643681140,2135,2135,2135,2135,0
20230801,172400,643681140,2135,2135,2135,2135,0
20230801,172300,643681140,2135,2135,2135,2135,0
20230801,172200,643681140,2135,2135,2135,2135,0
20230801,172100,643681140,2135,2135,2135,2135,0
20230801,172000,643681140,2135,2135,2135,2135,0
20230801,171900,643681140,2135,2135,2135,2135,0
20230801,171800,643681140,2135,2135,2135,2135,0
20230801,171700,643681140,2135,2135,2135,2135,0
20230801,171600,643681140,2135,2135,2135,2135,0
20230801,171500,643681140,2135,2135,2135,2135,0
20230801,171400,643681140,2135,2135,2135,2135,0
20230801,171300,643681140,2135,2135,2135,2135,0
20230801,171200,643681140,2135,2135,2135,2135,0
20230801,171100,643681140,2135,2135,2135,2135,0
20230801,171000,643681140,2135,2135,2135,2135,3536
20230801,170900,643681140,2135,2135,2135,2135,0
20230801,170800,643681140,2135,2135,2135,2135,0
20230801,170700,643681140,2135,2135,2135,2135,0
20230801,170600,643681140,2135,2135,2135,2135,0
20230801,170500,643681140,2135,2135,2135,2135,0
20230801,170400,643681140,2135,2135,2135,2135,0
20230801,170300,643681140,2135,2135,2135,2135,0
20230801,170200,643681140,2135,2135,2135,2135,0
20230801,170100,643681140,2135,2135,2135,2135,0
20230801,170000,643681140,2135,2135,2135,2135,0
20230801,165900,643681140,2135,2135,2135,2135,0
20230801,165800,643681140,2135,2135,2135,2135,0
20230801,165700,643681140,2135,2135,2135,2135,0
20230801,165600,643681140,2135,2135,2135,2135,0
20230801,165500,643681140,2135,2135,2135,2135,0
20230801,165400,643681140,2135,2135,2135,2135,0
20230801,165300,643681140,2135,2135,2135,2135,0
20230801,165200,643681140,2135,2135,2135,2135,0
20230801,165100,643681140,2135,2135,2135,2135,0
20230801,165000,643681140,2135,2135,2135,2135,0
20230801,164900,643681140,2135,2135,2135,2135,0
20230801,164800,643681140,2135,2135,2135,2135,0
20230801,164700,643681140,2135,2135,2135,2135,0
20230801,164600,643681140,2135,2135,2135,2135,0
20230801,164500,643681140,2135,2135,2135,2135,0
20230801,164400,643681140,2135,2135,2135,2135,0
20230801,164300,643681140,2135,2135,2135,2135,0
20230801,164200,643681140,2135,2135,2135,2135,0
20230801,164100,643681140,2135,2135,2135,2135,0
20230801,164000,643681140,2135,2135,2135,2135,3536
20230801,163900,643681140,2135,2135,2135,2135,0
20230801,163800,643681140,2135,2135,2135,2135,0
20230801,163700,643681140,2135,2135,2135,2135,0
20230801,163600,643681140,2135,2135,2135,2135,0
20230801,163500,643681140,2135,2135,2135,2135,0
20230801,163400,643681140,2135,2135,2135,2135,0
20230801,163300,643681140,2135,2135,2135,2135,0
20230801,163200,643681140,2135,2135,2135,2135,0
20230801,163100,643681140,2135,2135,2135,2135,0
20230801,163000,643681140,2135,2135,2135,2135,0
20230801,162900,643681140,2135,2135,2135,2135,0
20230801,162800,643681140,2135,2135,2135,2135,0
20230801,162700,643681140,2135,2135,2135,2135,0
20230801,162600,643681140,2135,2135,2135,2135,0
20230801,162500,643681140,2135,2135,2135,2135,0
20230801,162400,643681140,2135,2135,2135,2135,0
20230801,162300,643681140,2135,2135,2135,2135,0
20230801,162200,643681140,2135,2135,2135,2135,0
20230801,162100,643681140,2135,2135,2135,2135,0
20230801,162000,643681140,2135,2135,2135,2135,0
20230801,161900,643681140,2135,2135,2135,2135,0
20230801,161800,643681140,2135,2135,2135,2135,0
20230801,161700,643681140,2135,2135,2135,2135,0
20230801,161600,643681140,2135,2135,2135,2135,0
20230801,161500,643681140,2135,2135,2135,2135,0
20230801,161400,643681140,2135,2135,2135,2135,0
20230801,161300,643681140,2135,2135,2135,2135,0
20230801,161200,643681140,2135,2135,2135,2135,0
20230801,161100,643681140,2135,2135,2135,2135,0
20230801,161000,643681140,2135,2135,2135,2135,3536
20230801,160900,643681140,2135,2135,2135,2135,0
20230801,160800,643681140,2135,2135,2135,2135,0
20230801,160700,643681140,2135,2135,2135,2135,0
20230801,160600,643681140,2135,2135,2135,2135,0
20230801,160500,643681140,2135,2135,2135,2135,0
20230801,160400,643681140,2135,2135,2135,2135,0
20230801,160300,643681140,2135,2135,2135,2135,0
20230801,160200,643681140,2135,2135,2135,2135,0
20230801,160100,643681140,2135,2135,2135,2135,0
20230801,160000,643681140,2135,2135,2135,2135,0
20230801,155900,643681140,2135,2135,2135,2135,0
20230801,155800,643681140,2135,2135,2135,2135,0
20230801,155700,643681140,2135,2135,2135,2135,0
20230801,155600,643681140,2135,2135,2135,2135,0
20230801,155500,643681140,2135,2135,2135,2135,0
20230801,155400,643681140,2135,2135,2135,2135,0
20230801,155300,643681140,2135,2135,2135,2135,0
20230801,155200,643681140,2135,2135,2135,2135,0
20230801,155100,643681140,2135,2135,2135,2135,0
20230801,155000,643681140,2135,2135,2135,2135,0
20230801,154900,643681140,2135,2135,2135,2135,0
20230801,154800,643681140,2135,2135,2135,2135,0
20230801,154700,643681140,2135,2135,2135,2135,0
20230801,154600,643681140,2135,2135,2135,2135,0
20230801,154500,643681140,2135,2135,2135,2135,0
20230801,154400,643681140,2135,2135,2135,2135,0
20230801,154300,643681140,2135,2135,2135,2135,0
20230801,154200,643681140,2135,2135,2135,2135,0
20230801,154100,643681140,2135,2135,2135,2135,0
20230801,154000,643681140,2135,2135,2135,2135,3536
20230801,153900,643681140,2135,2135,2135,2135,0
20230801,153800,643681140,2135,2135,2135,2135,0
20230801,153700,643681140,2135,2135,2135,2135,0
20230801,153600,643681140,2135,2135,2135,2135,0
20230801,153500,643681140,2135,2135,2135,2135,0
20230801,153400,643681140,2135,2135,2135,2135,0
20230801,153300,643681140,2135,2135,2135,2135,0
20230801,153200,643681140,2135,2135,2135,2135,0
20230801,153100,643681140,2135,2135,2135,2135,0
20230801,153000,643681140,2135,2135,2135,2135,3536
20230801,152900,636131780,2135,2135,2135,2135,0
20230801,152800,636131780,2135,2135,2135,2135,0
20230801,152700,636131780,2135,2135,2135,2135,0
20230801,152600,636131780,2135,2135,2135,2135,0
20230801,152500,636131780,2135,2135,2135,2135,0
20230801,152400,636131780,2135,2135,2135,2135,0
20230801,152300,636131780,2135,2135,2135,2135,0
20230801,152200,636131780,2135,2135,2135,2135,0
20230801,152100,636131780,2135,2135,2135,2135,0
20230801,152000,636131780,2135,2135,2135,2135,0
20230801,151900,636131780,2135,2130,2135,2130,310
20230801,151800,635470170,2130,2135,2135,2130,51
20230801,151700,635361435,2130,2130,2135,2130,992
20230801,151600,633248470,2130,2130,2130,2130,174
20230801,151500,632877850,2130,2125,2130,2125,1011
20230801,151400,630729470,2130,2130,2130,2130,0
20230801,151300,630729470,2130,2130,2130,2130,1
20230801,151200,630727340,2125,2120,2125,2115,2358
20230801,151100,625719600,2120,2120,2120,2120,0
20230801,151000,625719600,2120,2120,2120,2120,4
20230801,150900,625711120,2120,2120,2120,2120,688
20230801,150800,624252560,2115,2120,2120,2115,59
20230801,150700,624127730,2120,2120,2120,2120,47
20230801,150600,624028090,2120,2120,2120,2120,0
20230801,150500,624028090,2120,2120,2120,2120,9
20230801,150400,624009010,2120,2120,2120,2120,0
20230801,150300,624009010,2120,2120,2120,2120,0
20230801,150200,624009010,2120,2120,2120,2120,3
20230801,150100,624002650,2125,2125,2125,2125,0
20230801,150000,624002650,2125,2125,2125,2125,20
20230801,145900,623960150,2125,2125,2125,2125,0
20230801,145800,623960150,2125,2125,2125,2125,0
20230801,145700,623960150,2125,2115,2125,2115,31
20230801,145600,623894575,2125,2125,2125,2125,0
20230801,145500,623894575,2125,2125,2125,2125,0
20230801,145400,623894575,2125,2125,2125,2125,0
20230801,145300,623894575,2125,2125,2125,2125,0
20230801,145200,623894575,2125,2125,2125,2125,0
20230801,145100,623894575,2125,2125,2125,2125,0
20230801,145000,623894575,2125,2125,2125,2125,0
20230801,144900,623894575,2125,2125,2125,2125,0
20230801,144800,623894575,2125,2125,2125,2125,0
20230801,144700,623894575,2125,2125,2125,2125,0
20230801,144600,623894575,2125,2125,2125,2125,12
20230801,144500,623869075,2125,2125,2125,2125,0
20230801,144400,623869075,2125,2125,2125,2125,0
20230801,144300,623869075,2125,2125,2125,2125,0
20230801,144200,623869075,2125,2125,2125,2125,0
20230801,144100,623869075,2125,2125,2125,2125,0
20230801,144000,623869075,2125,2120,2125,2120,1003
20230801,143900,621742710,2125,2125,2125,2125,0
20230801,143800,621742710,2125,2125,2125,2125,0
20230801,143700,621742710,2125,2120,2125,2120,11
20230801,143600,621719385,2125,2120,2125,2120,1001
20230801,143500,619597260,2120,2110,2120,2110,1001
20230801,143400,617483910,2110,2110,2110,2110,0
20230801,143300,617483910,2110,2110,2110,2110,11
20230801,143200,617460700,2110,2100,2110,2100,4195
20230801,143100,608648120,2100,2100,2100,2100,172
20230801,143000,608286920,2100,2100,2100,2100,1163
20230801,142900,605844620,2100,2100,2100,2100,0
20230801,142800,605844620,2100,2100,2100,2095,330
20230801,142700,605151720,2100,2095,2100,2090,14597
20230801,142600,574580050,2095,2095,2095,2095,2000
20230801,142500,570390050,2095,2095,2100,2095,1729
20230801,142400,566767550,2095,2095,2095,2095,1040
20230801,142300,564588750,2100,2100,2100,2100,400
20230801,142200,563748750,2110,2105,2110,2100,1291
20230801,142100,561036500,2110,2110,2110,2110,0
20230801,142000,561036500,2110,2110,2110,2110,1
20230801,141900,561034390,2105,2110,2110,2105,45
20230801,141800,560939605,2110,2110,2110,2110,0
20230801,141700,560939605,2110,2110,2110,2110,3
20230801,141600,560933275,2110,2110,2110,2110,20
20230801,141500,560891075,2110,2110,2110,2110,8
20230801,141400,560874195,2110,2110,2110,2110,0
20230801,141300,560874195,2110,2105,2110,2105,101
20230801,141200,560661585,2110,2110,2110,2110,0
20230801,141100,560661585,2110,2110,2110,2110,1
20230801,141000,560659475,2105,2105,2105,2105,747
20230801,140900,559087040,2110,2110,2110,2110,1
20230801,140800,559084930,2110,2110,2110,2110,1
20230801,140700,559082820,2105,2105,2105,2105,100
20230801,140600,558872320,2110,2110,2110,2110,0
20230801,140500,558872320,2110,2110,2110,2110,21
20230801,140400,558828010,2110,2110,2110,2110,2
20230801,140300,558823790,2100,2100,2100,2100,12
20230801,140200,558798590,2110,2100,2110,2100,61
20230801,140100,558670480,2110,2100,2110,2100,352
20230801,140000,557931270,2110,2105,2110,2100,9
20230801,135900,557912345,2115,2115,2115,2115,0
20230801,135800,557912345,2115,2110,2115,2105,297
20230801,135700,557285920,2110,2105,2110,2105,530
20230801,135600,556167725,2110,2110,2110,2105,63
20230801,135500,556034975,2110,2110,2110,2110,485
20230801,135400,555011625,2110,2110,2110,2110,0
20230801,135300,555011625,2110,2105,2110,2105,116
20230801,135200,554767440,2100,2105,2105,2100,513
20230801,135100,553687580,2105,2105,2105,2105,671
20230801,135000,552275125,2100,2100,2100,2100,1
20230801,134900,552273025,2105,2105,2105,2105,469
20230801,134800,551285780,2100,2100,2100,2100,0
20230801,134700,551285780,2100,2100,2100,2100,2
20230801,134600,551281580,2095,2095,2095,2095,30
20230801,134500,551218730,2105,2105,2105,2105,0
20230801,134400,551218730,2105,2105,2105,2105,0
20230801,134300,551218730,2105,2105,2105,2095,11547
20230801,134200,526967620,2105,2115,2115,2105,984
20230801,134100,524896250,2115,2105,2115,2105,31
20230801,134000,524830895,2105,2115,2115,2105,3010
20230801,133900,518494835,2105,2110,2110,2105,10060
20230801,133800,497282760,2120,2120,2120,2120,0
20230801,133700,497282760,2120,2120,2120,2120,20
20230801,133600,497240360,2120,2120,2120,2120,0
20230801,133500,497240360,2120,2120,2120,2120,0
20230801,133400,497240360,2120,2120,2120,2120,0
20230801,133300,497240360,2120,2120,2120,2120,0
20230801,133200,497240360,2120,2120,2120,2110,5002
20230801,133100,486686120,2110,2110,2120,2110,246
20230801,133000,486167050,2120,2120,2120,2120,0
20230801,132900,486167050,2120,2110,2120,2110,6077
20230801,132800,473344390,2120,2120,2120,2120,51
20230801,132700,473236270,2115,2120,2120,2110,1614
20230801,132600,469830650,2110,2110,2110,2110,1000
20230801,132500,467720650,2120,2120,2120,2120,2
20230801,132400,467716410,2120,2110,2120,2110,1538
20230801,132300,464468525,2115,2115,2115,2115,2550
20230801,132200,459075275,2120,2120,2120,2120,1
20230801,132100,459073155,2120,2125,2125,2120,5
20230801,132000,459062540,2120,2125,2125,2120,119
20230801,131900,458810250,2125,2125,2125,2125,150
20230801,131800,458491500,2125,2120,2125,2120,1791
20230801,131700,454694575,2120,2120,2120,2120,1517
20230801,131600,451478535,2120,2120,2120,2120,167
20230801,131500,451124495,2120,2120,2120,2115,4
20230801,131400,451116020,2115,2120,2120,2115,230
20230801,131300,450629565,2115,2120,2120,2115,353
20230801,131200,449882870,2110,2110,2110,2110,0
20230801,131100,449882870,2110,2110,2110,2110,0
20230801,131000,449882870,2110,2120,2120,2110,676
20230801,130900,448456000,2120,2120,2120,2120,499
20230801,130800,447398120,2110,2110,2125,2110,310
20230801,130700,446743370,2110,2115,2115,2110,1831
20230801,130600,442871640,2120,2125,2125,2120,4302
20230801,130500,433751385,2120,2135,2135,2120,582
20230801,130400,432517500,2125,2125,2125,2125,12
20230801,130300,432492000,2135,2135,2135,2120,3890
20230801,130200,424245155,2120,2120,2120,2120,0
20230801,130100,424245155,2120,2120,2120,2120,0
20230801,130000,424245155,2120,2125,2135,2120,1286
20230801,125900,421518750,2135,2130,2135,2130,8
20230801,125800,421501700,2135,2135,2135,2125,345
20230801,125700,420768535,2135,2135,2135,2135,5
20230801,125600,420757860,2135,2135,2135,2135,1
20230801,125500,420755725,2125,2125,2125,2125,602
20230801,125400,419476475,2130,2130,2130,2130,0
20230801,125300,419476475,2130,2130,2130,2130,50
20230801,125200,419369975,2135,2135,2135,2135,0
20230801,125100,419369975,2135,2135,2135,2135,50
20230801,125000,419263225,2135,2135,2135,2135,24
20230801,124900,419211985,2135,2130,2135,2130,257
20230801,124800,418664535,2125,2125,2125,2125,655
20230801,124700,417272660,2120,2120,2120,2120,5
20230801,124600,417262060,2120,2120,2120,2120,50
20230801,124500,417156060,2120,2120,2120,2120,37
20230801,124400,417077620,2125,2120,2125,2120,19
20230801,124300,417037295,2120,2120,2120,2120,1
20230801,124200,417035175,2120,2120,2120,2120,71
20230801,124100,416884655,2120,2120,2120,2120,133
20230801,124000,416602695,2120,2120,2120,2115,747
20230801,123900,415019060,2125,2125,2125,2125,0
20230801,123800,415019060,2125,2130,2130,2125,127
20230801,123700,414749135,2125,2125,2125,2125,1
20230801,123600,414747010,2130,2130,2130,2130,8448
20230801,123500,396752770,2130,2125,2130,2125,1759
20230801,123400,393006595,2130,2125,2130,2125,64
20230801,123300,392870295,2130,2130,2130,2130,1
20230801,123200,392868165,2130,2130,2130,2130,6
20230801,123100,392855385,2130,2130,2130,2130,0
20230801,123000,392855385,2130,2130,2130,2130,0
20230801,122900,392855385,2130,2130,2130,2120,882
20230801,122800,390981725,2130,2130,2130,2120,269
20230801,122700,390411025,2130,2130,2130,2130,214
20230801,122600,389955205,2130,2130,2130,2120,202
20230801,122500,389526945,2130,2130,2130,2130,5
20230801,122400,389516295,2120,2120,2120,2120,0
20230801,122300,389516295,2120,2125,2125,2110,12184
20230801,122200,363699700,2125,2135,2135,2120,9482
20230801,122100,343547130,2140,2140,2140,2140,0
20230801,122000,343547130,2140,2135,2140,2135,37
20230801,121900,343468025,2140,2140,2140,2135,59
20230801,121800,343341770,2140,2135,2140,2135,99
20230801,121700,343130400,2140,2140,2140,2140,620
20230801,121600,341803600,2140,2140,2140,2140,11
20230801,121500,341780060,2135,2140,2140,2135,44
20230801,121400,341685995,2135,2140,2140,2135,1000
20230801,121300,339549495,2130,2140,2140,2125,22361
20230801,121200,291841395,2155,2155,2155,2155,20
20230801,121100,291798295,2155,2155,2155,2155,42
20230801,121000,291707785,2155,2155,2155,2150,56
20230801,120900,291587280,2155,2140,2155,2140,103
20230801,120800,291366800,2150,2150,2150,2150,5
20230801,120700,291356050,2155,2145,2155,2135,24579
20230801,120600,238809605,2145,2145,2145,2145,90
20230801,120500,238616555,2145,2145,2145,2145,0
20230801,120400,238616555,2145,2145,2145,2145,1077
20230801,120300,236306390,2155,2155,2155,2155,0
20230801,120200,236306390,2155,2145,2155,2145,288
20230801,120100,235686995,2145,2150,2150,2145,5003
20230801,120000,224955545,2150,2150,2150,2150,13
20230801,115900,224927595,2145,2145,2145,2145,356
20230801,115800,224163975,2150,2150,2150,2150,0
20230801,115700,224163975,2150,2150,2150,2150,0
20230801,115600,224163975,2150,2150,2150,2150,46
20230801,115500,224065075,2150,2150,2150,2150,87
20230801,115400,223878025,2150,2150,2150,2150,3
20230801,115300,223871575,2145,2145,2145,2145,3
20230801,115200,223865140,2145,2145,2145,2145,300
20230801,115100,223221640,2150,2150,2150,2150,0
20230801,115000,223221640,2150,2150,2150,2145,165
20230801,114900,222867660,2150,2150,2150,2150,35
20230801,114800,222792410,2155,2155,2155,2155,0
20230801,114700,222792410,2155,2155,2155,2155,0
20230801,114600,222792410,2155,2155,2155,2150,106
20230801,114500,222564480,2150,2150,2150,2150,243
20230801,114400,222042030,2155,2155,2155,2155,1
20230801,114300,222039875,2150,2150,2150,2150,210
20230801,114200,221588375,2150,2150,2150,2150,2731
20230801,114100,215716725,2160,2160,2160,2160,24
20230801,114000,215664885,2160,2155,2160,2155,402
20230801,113900,214798565,2160,2160,2160,2160,0
20230801,113800,214798565,2160,2160,2160,2160,0
20230801,113700,214798565,2160,2155,2160,2155,12
20230801,113600,214772700,2160,2155,2160,2155,48
20230801,113500,214669255,2160,2150,2160,2145,2959
20230801,113400,208308395,2155,2155,2155,2155,328
20230801,113300,207601555,2160,2160,2160,2160,1
20230801,113200,207599395,2160,2160,2160,2160,0
20230801,113100,207599395,2160,2160,2160,2160,0
20230801,113000,207599395,2160,2160,2160,2160,0
20230801,112900,207599395,2160,2155,2160,2155,275
20230801,112800,207006760,2160,2160,2160,2160,0
20230801,112700,207006760,2160,2160,2160,2160,0
20230801,112600,207006760,2160,2160,2160,2160,462
20230801,112500,206008840,2160,2160,2160,2160,11
20230801,112400,205985080,2160,2160,2160,2160,65
20230801,112300,205844680,2155,2155,2155,2155,2828
20230801,112200,199750340,2155,2155,2155,2155,100
20230801,112100,199534840,2155,2155,2155,2150,2394
20230801,112000,194375825,2155,2155,2155,2155,2645
20230801,111900,188675850,2155,2150,2155,2150,2820
20230801,111800,182612845,2150,2150,2150,2150,1006
20230801,111700,180449945,2150,2150,2150,2150,111
20230801,111600,180211295,2150,2150,2150,2150,0
20230801,111500,180211295,2150,2150,2150,2150,0
20230801,111400,180211295,2150,2145,2150,2145,5893
20230801,111300,167570800,2145,2145,2145,2145,0
20230801,111200,167570800,2145,2145,2145,2145,1702
20230801,111100,163920010,2145,2145,2145,2145,300
20230801,111000,163276510,2145,2145,2145,2145,247
20230801,110900,162746695,2145,2145,2145,2145,100
20230801,110800,162532195,2145,2145,2145,2145,112
20230801,110700,162291955,2145,2145,2145,2145,20
20230801,110600,162249055,2145,2145,2145,2145,15
20230801,110500,162216880,2145,2145,2145,2145,15
20230801,110400,162184705,2145,2145,2145,2145,4
20230801,110300,162176125,2145,2145,2145,2145,0
20230801,110200,162176125,2145,2145,2145,2145,0
20230801,110100,162176125,2145,2145,2145,2145,4
20230801,110000,162167545,2140,2140,2140,2140,400
20230801,105900,161311545,2145,2145,2145,2145,3
20230801,105800,161305110,2140,2140,2140,2140,6
20230801,105700,161292270,2140,2145,2145,2140,87
20230801,105600,161105965,2145,2140,2145,2140,127
20230801,105500,160834170,2140,2140,2145,2140,536
20230801,105400,159687115,2145,2145,2145,2145,0
20230801,105300,159687115,2145,2145,2145,2145,7
20230801,105200,159672100,2145,2145,2145,2145,13
20230801,105100,159644215,2135,2135,2135,2135,100
20230801,105000,159430715,2135,2140,2145,2135,5501
20230801,104900,147676055,2135,2135,2135,2135,0
20230801,104800,147676055,2135,2140,2140,2135,950
20230801,104700,145644305,2140,2140,2140,2140,100
20230801,104600,145430305,2145,2145,2145,2145,16
20230801,104500,145395985,2145,2150,2150,2145,117
20230801,104400,145144500,2150,2150,2150,2150,0
20230801,104300,145144500,2150,2150,2150,2150,0
20230801,104200,145144500,2150,2150,2150,2150,50
20230801,104100,145037000,2150,2140,2150,2140,2389
20230801,104000,139903360,2140,2145,2145,2140,72
20230801,103900,139749275,2150,2150,2150,2150,0
20230801,103800,139749275,2150,2150,2150,2150,0
20230801,103700,139749275,2150,2150,2150,2150,113
20230801,103600,139506325,2150,2145,2150,2140,15
20230801,103500,139474170,2140,2140,2145,2140,307
20230801,103400,138817185,2140,2150,2150,2140,254
20230801,103300,138273615,2150,2150,2150,2145,9
20230801,103200,138254290,2150,2150,2150,2150,9
20230801,103100,138234940,2140,2145,2145,2140,200
20230801,103000,137806735,2145,2145,2145,2140,72
20230801,102900,137652360,2145,2145,2145,2145,125
20230801,102800,137384235,2145,2145,2145,2145,1799
20230801,102700,133525380,2150,2150,2150,2150,0
20230801,102600,133525380,2150,2150,2150,2150,0
20230801,102500,133525380,2150,2145,2150,2145,369
20230801,102400,132733865,2145,2145,2145,2145,4
20230801,102300,132725285,2145,2145,2145,2145,24
20230801,102200,132673805,2145,2135,2145,2135,118
20230801,102100,132421865,2140,2140,2140,2140,798
20230801,102000,130714145,2140,2140,2140,2140,0
20230801,101900,130714145,2140,2140,2140,2140,70
20230801,101800,130564345,2140,2140,2140,2140,0
20230801,101700,130564345,2140,2140,2140,2140,173
20230801,101600,130194125,2145,2140,2145,2140,101
20230801,101500,129977980,2140,2140,2140,2140,0
20230801,101400,129977980,2140,2140,2140,2140,10
20230801,101300,129956580,2140,2140,2140,2135,329
20230801,101200,129252770,2140,2135,2140,2135,126
20230801,101100,128983715,2140,2140,2140,2140,0
20230801,101000,128983715,2140,2140,2140,2140,0
20230801,100900,128983715,2140,2140,2140,2140,0
20230801,100800,128983715,2140,2135,2140,2135,4
20230801,100700,128975165,2130,2130,2130,2130,0
20230801,100600,128975165,2130,2130,2130,2130,0
20230801,100500,128975165,2130,2130,2130,2125,1650
20230801,100400,125462405,2125,2145,2145,2125,2861
20230801,100300,119365880,2135,2140,2140,2135,369
20230801,100200,118577720,2140,2140,2145,2135,122
20230801,100100,118316920,2145,2145,2145,2140,1511
20230801,100000,115083320,2155,2150,2155,2140,462
20230801,095900,114092400,2150,2150,2150,2140,201
20230801,095800,113662165,2150,2155,2155,2150,7
20230801,095700,113647100,2155,2140,2155,2140,1438
20230801,095600,110569750,2140,2145,2145,2140,1100
20230801,095500,108215695,2155,2155,2155,2145,202
20230801,095400,107782335,2155,2155,2155,2155,10
20230801,095300,107760785,2140,2150,2155,2140,3365
20230801,095200,100547030,2150,2155,2155,2150,109
20230801,095100,100312675,2155,2150,2155,2150,1113
20230801,095000,97919705,2155,2155,2155,2155,28
20230801,094900,97859365,2155,2155,2155,2155,31
20230801,094800,97792560,2150,2150,2150,2150,2120
20230801,094700,93234560,2155,2160,2160,2155,192
20230801,094600,92820725,2155,2160,2160,2155,1252
20230801,094500,90122660,2155,2165,2165,2155,151
20230801,094400,89797170,2165,2165,2165,2165,0
20230801,094300,89797170,2165,2165,2165,2165,100
20230801,094200,89580670,2165,2160,2165,2160,31
20230801,094100,89513650,2160,2170,2170,2160,225
20230801,094000,89027625,2170,2165,2170,2165,446
20230801,093900,88062030,2170,2165,2170,2165,52
20230801,093800,87949430,2165,2165,2170,2160,1103
20230801,093700,85566410,2170,2170,2170,2170,504
20230801,093600,84472730,2170,2170,2170,2170,15
20230801,093500,84440180,2170,2165,2170,2165,105
20230801,093400,84212840,2170,2165,2170,2165,2
20230801,093300,84208505,2170,2170,2170,2170,54
20230801,093200,84091325,2170,2165,2170,2165,22
20230801,093100,84043675,2165,2170,2170,2165,36
20230801,093000,83965665,2170,2165,2170,2165,347
20230801,092900,83214370,2170,2170,2170,2170,3
20230801,092800,83207860,2170,2170,2170,2170,201
20230801,092700,82771690,2170,2170,2170,2170,114
20230801,092600,82524310,2170,2170,2170,2170,0
20230801,092500,82524310,2170,2160,2170,2160,3745
20230801,092400,74433610,2160,2165,2165,2160,1541
20230801,092300,71101490,2170,2170,2170,2170,0
20230801,092200,71101490,2170,2165,2170,2165,2303
20230801,092100,66115425,2165,2155,2165,2155,3200
20230801,092000,59211535,2155,2150,2155,2150,587
20230801,091900,57949480,2150,2155,2155,2150,2757
20230801,091800,52009425,2140,2155,2155,2140,4011
20230801,091700,43410620,2155,2150,2155,2150,405
20230801,091600,42539810,2150,2150,2150,2150,3
20230801,091500,42533360,2150,2150,2150,2145,798
20230801,091400,40817830,2150,2155,2155,2150,105
20230801,091300,40592040,2155,2155,2155,2155,3
20230801,091200,40585575,2155,2165,2165,2155,583
20230801,091100,39329180,2165,2155,2165,2155,42
20230801,091000,39238580,2165,2165,2165,2165,0
20230801,090900,39238580,2165,2165,2170,2160,3163
20230801,090800,32401985,2160,2165,2170,2160,2154
20230801,090700,27738805,2170,2160,2170,2160,9
20230801,090600,27719305,2160,2165,2170,2160,40
20230801,090500,27632775,2170,2170,2170,2150,2003
20230801,090400,23320630,2170,2170,2170,2150,2833
20230801,090300,17215415,2180,2170,2180,2170,1818
20230801,090200,13257700,2170,2165,2170,2165,21
20230801,090100,13212180,2165,2150,2165,2145,1054
20230801,090000,10938835,2150,2155,2165,2150,4981