KissMeData/307280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203800,833114525,2045,2045,2045,2045,4244
20230802,203700,833114525,2045,2045,2045,2045,0
20230802,203600,833114525,2045,2045,2045,2045,0
20230802,203500,833114525,2045,2045,2045,2045,0
20230802,203400,833114525,2045,2045,2045,2045,0
20230802,203300,833114525,2045,2045,2045,2045,0
20230802,203200,833114525,2045,2045,2045,2045,0
20230802,203100,833114525,2045,2045,2045,2045,0
20230802,203000,833114525,2045,2045,2045,2045,0
20230802,202900,833114525,2045,2045,2045,2045,0
20230802,202800,833114525,2045,2045,2045,2045,0
20230802,202700,833114525,2045,2045,2045,2045,0
20230802,202600,833114525,2045,2045,2045,2045,0
20230802,202500,833114525,2045,2045,2045,2045,0
20230802,202400,833114525,2045,2045,2045,2045,0
20230802,202300,833114525,2045,2045,2045,2045,0
20230802,202200,833114525,2045,2045,2045,2045,0
20230802,202100,833114525,2045,2045,2045,2045,0
20230802,202000,833114525,2045,2045,2045,2045,0
20230802,201900,833114525,2045,2045,2045,2045,0
20230802,201800,833114525,2045,2045,2045,2045,0
20230802,201700,833114525,2045,2045,2045,2045,0
20230802,201600,833114525,2045,2045,2045,2045,0
20230802,201500,833114525,2045,2045,2045,2045,0
20230802,201400,833114525,2045,2045,2045,2045,0
20230802,201300,833114525,2045,2045,2045,2045,0
20230802,201200,833114525,2045,2045,2045,2045,0
20230802,201100,833114525,2045,2045,2045,2045,0
20230802,201000,833114525,2045,2045,2045,2045,0
20230802,200900,833114525,2045,2045,2045,2045,0
20230802,200800,833114525,2045,2045,2045,2045,4244
20230802,200700,833114525,2045,2045,2045,2045,0
20230802,200600,833114525,2045,2045,2045,2045,0
20230802,200500,833114525,2045,2045,2045,2045,0
20230802,200400,833114525,2045,2045,2045,2045,0
20230802,200300,833114525,2045,2045,2045,2045,0
20230802,200200,833114525,2045,2045,2045,2045,0
20230802,200100,833114525,2045,2045,2045,2045,0
20230802,200000,833114525,2045,2045,2045,2045,0
20230802,195900,833114525,2045,2045,2045,2045,0
20230802,195800,833114525,2045,2045,2045,2045,0
20230802,195700,833114525,2045,2045,2045,2045,0
20230802,195600,833114525,2045,2045,2045,2045,0
20230802,195500,833114525,2045,2045,2045,2045,0
20230802,195400,833114525,2045,2045,2045,2045,0
20230802,195300,833114525,2045,2045,2045,2045,0
20230802,195200,833114525,2045,2045,2045,2045,0
20230802,195100,833114525,2045,2045,2045,2045,0
20230802,195000,833114525,2045,2045,2045,2045,0
20230802,194900,833114525,2045,2045,2045,2045,0
20230802,194800,833114525,2045,2045,2045,2045,0
20230802,194700,833114525,2045,2045,2045,2045,0
20230802,194600,833114525,2045,2045,2045,2045,0
20230802,194500,833114525,2045,2045,2045,2045,0
20230802,194400,833114525,2045,2045,2045,2045,0
20230802,194300,833114525,2045,2045,2045,2045,0
20230802,194200,833114525,2045,2045,2045,2045,0
20230802,194100,833114525,2045,2045,2045,2045,0
20230802,194000,833114525,2045,2045,2045,2045,0
20230802,193900,833114525,2045,2045,2045,2045,0
20230802,193800,833114525,2045,2045,2045,2045,4244
20230802,193700,833114525,2045,2045,2045,2045,0
20230802,193600,833114525,2045,2045,2045,2045,0
20230802,193500,833114525,2045,2045,2045,2045,0
20230802,193400,833114525,2045,2045,2045,2045,0
20230802,193300,833114525,2045,2045,2045,2045,0
20230802,193200,833114525,2045,2045,2045,2045,0
20230802,193100,833114525,2045,2045,2045,2045,0
20230802,193000,833114525,2045,2045,2045,2045,0
20230802,192900,833114525,2045,2045,2045,2045,0
20230802,192800,833114525,2045,2045,2045,2045,0
20230802,192700,833114525,2045,2045,2045,2045,0
20230802,192600,833114525,2045,2045,2045,2045,0
20230802,192500,833114525,2045,2045,2045,2045,0
20230802,192400,833114525,2045,2045,2045,2045,0
20230802,192300,833114525,2045,2045,2045,2045,0
20230802,192200,833114525,2045,2045,2045,2045,0
20230802,192100,833114525,2045,2045,2045,2045,0
20230802,192000,833114525,2045,2045,2045,2045,0
20230802,191900,833114525,2045,2045,2045,2045,0
20230802,191800,833114525,2045,2045,2045,2045,0
20230802,191700,833114525,2045,2045,2045,2045,0
20230802,191600,833114525,2045,2045,2045,2045,0
20230802,191500,833114525,2045,2045,2045,2045,0
20230802,191400,833114525,2045,2045,2045,2045,0
20230802,191300,833114525,2045,2045,2045,2045,0
20230802,191200,833114525,2045,2045,2045,2045,0
20230802,191100,833114525,2045,2045,2045,2045,0
20230802,191000,833114525,2045,2045,2045,2045,0
20230802,190900,833114525,2045,2045,2045,2045,0
20230802,190800,833114525,2045,2045,2045,2045,4244
20230802,190700,833114525,2045,2045,2045,2045,0
20230802,190600,833114525,2045,2045,2045,2045,0
20230802,190500,833114525,2045,2045,2045,2045,0
20230802,190400,833114525,2045,2045,2045,2045,0
20230802,190300,833114525,2045,2045,2045,2045,0
20230802,190200,833114525,2045,2045,2045,2045,0
20230802,190100,833114525,2045,2045,2045,2045,0
20230802,190000,833114525,2045,2045,2045,2045,0
20230802,185900,833114525,2045,2045,2045,2045,0
20230802,185800,833114525,2045,2045,2045,2045,0
20230802,185700,833114525,2045,2045,2045,2045,0
20230802,185600,833114525,2045,2045,2045,2045,0
20230802,185500,833114525,2045,2045,2045,2045,0
20230802,185400,833114525,2045,2045,2045,2045,0
20230802,185300,833114525,2045,2045,2045,2045,0
20230802,185200,833114525,2045,2045,2045,2045,0
20230802,185100,833114525,2045,2045,2045,2045,0
20230802,185000,833114525,2045,2045,2045,2045,0
20230802,184900,833114525,2045,2045,2045,2045,0
20230802,184800,833114525,2045,2045,2045,2045,0
20230802,184700,833114525,2045,2045,2045,2045,0
20230802,184600,833114525,2045,2045,2045,2045,0
20230802,184500,833114525,2045,2045,2045,2045,0
20230802,184400,833114525,2045,2045,2045,2045,0
20230802,184300,833114525,2045,2045,2045,2045,0
20230802,184200,833114525,2045,2045,2045,2045,0
20230802,184100,833114525,2045,2045,2045,2045,0
20230802,184000,833114525,2045,2045,2045,2045,0
20230802,183900,833114525,2045,2045,2045,2045,0
20230802,183800,833114525,2045,2045,2045,2045,4244
20230802,183700,833114525,2045,2045,2045,2045,0
20230802,183600,833114525,2045,2045,2045,2045,0
20230802,183500,833114525,2045,2045,2045,2045,0
20230802,183400,833114525,2045,2045,2045,2045,0
20230802,183300,833114525,2045,2045,2045,2045,0
20230802,183200,833114525,2045,2045,2045,2045,0
20230802,183100,833114525,2045,2045,2045,2045,0
20230802,183000,833114525,2045,2045,2045,2045,0
20230802,182900,833114525,2045,2045,2045,2045,0
20230802,182800,833114525,2045,2045,2045,2045,0
20230802,182700,833114525,2045,2045,2045,2045,0
20230802,182600,833114525,2045,2045,2045,2045,0
20230802,182500,833114525,2045,2045,2045,2045,0
20230802,182400,833114525,2045,2045,2045,2045,0
20230802,182300,833114525,2045,2045,2045,2045,0
20230802,182200,833114525,2045,2045,2045,2045,0
20230802,182100,833114525,2045,2045,2045,2045,0
20230802,182000,833114525,2045,2045,2045,2045,0
20230802,181900,833114525,2045,2045,2045,2045,0
20230802,181800,833114525,2045,2045,2045,2045,0
20230802,181700,833114525,2045,2045,2045,2045,0
20230802,181600,833114525,2045,2045,2045,2045,0
20230802,181500,833114525,2045,2045,2045,2045,0
20230802,181400,833114525,2045,2045,2045,2045,0
20230802,181300,833114525,2045,2045,2045,2045,0
20230802,181200,833114525,2045,2045,2045,2045,0
20230802,181100,833114525,2045,2045,2045,2045,0
20230802,181000,833114525,2045,2045,2045,2045,0
20230802,180900,833114525,2045,2045,2045,2045,0
20230802,180800,833114525,2045,2045,2045,2045,4244
20230802,180700,833114525,2045,2045,2045,2045,0
20230802,180600,833114525,2045,2045,2045,2045,0
20230802,180500,833114525,2045,2045,2045,2045,0
20230802,180400,833114525,2045,2045,2045,2045,0
20230802,180300,833114525,2045,2045,2045,2045,0
20230802,180200,833114525,2045,2045,2045,2045,0
20230802,180100,833114525,2045,2045,2045,2045,0
20230802,180000,833114525,2045,2045,2045,2045,0
20230802,175900,833114525,2045,2045,2045,2045,0
20230802,175800,833114525,2045,2045,2045,2045,0
20230802,175700,833114525,2045,2045,2045,2045,0
20230802,175600,833114525,2045,2045,2045,2045,0
20230802,175500,833114525,2045,2045,2045,2045,0
20230802,175400,833114525,2045,2045,2045,2045,0
20230802,175300,833114525,2045,2045,2045,2045,0
20230802,175200,833114525,2045,2045,2045,2045,0
20230802,175100,833114525,2045,2045,2045,2045,0
20230802,175000,833114525,2045,2045,2045,2045,0
20230802,174900,833114525,2045,2045,2045,2045,0
20230802,174800,833114525,2045,2045,2045,2045,0
20230802,174700,833114525,2045,2045,2045,2045,0
20230802,174600,833114525,2045,2045,2045,2045,0
20230802,174500,833114525,2045,2045,2045,2045,0
20230802,174400,833114525,2045,2045,2045,2045,0
20230802,174300,833114525,2045,2045,2045,2045,0
20230802,174200,833114525,2045,2045,2045,2045,0
20230802,174100,833114525,2045,2045,2045,2045,0
20230802,174000,833114525,2045,2045,2045,2045,0
20230802,173900,833114525,2045,2045,2045,2045,0
20230802,173800,833114525,2045,2045,2045,2045,4244
20230802,173700,833114525,2045,2045,2045,2045,0
20230802,173600,833114525,2045,2045,2045,2045,0
20230802,173500,833114525,2045,2045,2045,2045,0
20230802,173400,833114525,2045,2045,2045,2045,0
20230802,173300,833114525,2045,2045,2045,2045,0
20230802,173200,833114525,2045,2045,2045,2045,0
20230802,173100,833114525,2045,2045,2045,2045,0
20230802,173000,833114525,2045,2045,2045,2045,0
20230802,172900,833114525,2045,2045,2045,2045,0
20230802,172800,833114525,2045,2045,2045,2045,0
20230802,172700,833114525,2045,2045,2045,2045,0
20230802,172600,833114525,2045,2045,2045,2045,0
20230802,172500,833114525,2045,2045,2045,2045,0
20230802,172400,833114525,2045,2045,2045,2045,0
20230802,172300,833114525,2045,2045,2045,2045,0
20230802,172200,833114525,2045,2045,2045,2045,0
20230802,172100,833114525,2045,2045,2045,2045,0
20230802,172000,833114525,2045,2045,2045,2045,0
20230802,171900,833114525,2045,2045,2045,2045,0
20230802,171800,833114525,2045,2045,2045,2045,0
20230802,171700,833114525,2045,2045,2045,2045,0
20230802,171600,833114525,2045,2045,2045,2045,0
20230802,171500,833114525,2045,2045,2045,2045,0
20230802,171400,833114525,2045,2045,2045,2045,0
20230802,171300,833114525,2045,2045,2045,2045,0
20230802,171200,833114525,2045,2045,2045,2045,0
20230802,171100,833114525,2045,2045,2045,2045,0
20230802,171000,833114525,2045,2045,2045,2045,0
20230802,170900,833114525,2045,2045,2045,2045,0
20230802,170800,833114525,2045,2045,2045,2045,4244
20230802,170700,833114525,2045,2045,2045,2045,0
20230802,170600,833114525,2045,2045,2045,2045,0
20230802,170500,833114525,2045,2045,2045,2045,0
20230802,170400,833114525,2045,2045,2045,2045,0
20230802,170300,833114525,2045,2045,2045,2045,0
20230802,170200,833114525,2045,2045,2045,2045,0
20230802,170100,833114525,2045,2045,2045,2045,0
20230802,170000,833114525,2045,2045,2045,2045,0
20230802,165900,833114525,2045,2045,2045,2045,0
20230802,165800,833114525,2045,2045,2045,2045,0
20230802,165700,833114525,2045,2045,2045,2045,0
20230802,165600,833114525,2045,2045,2045,2045,0
20230802,165500,833114525,2045,2045,2045,2045,0
20230802,165400,833114525,2045,2045,2045,2045,0
20230802,165300,833114525,2045,2045,2045,2045,0
20230802,165200,833114525,2045,2045,2045,2045,0
20230802,165100,833114525,2045,2045,2045,2045,0
20230802,165000,833114525,2045,2045,2045,2045,0
20230802,164900,833114525,2045,2045,2045,2045,0
20230802,164800,833114525,2045,2045,2045,2045,0
20230802,164700,833114525,2045,2045,2045,2045,0
20230802,164600,833114525,2045,2045,2045,2045,0
20230802,164500,833114525,2045,2045,2045,2045,0
20230802,164400,833114525,2045,2045,2045,2045,0
20230802,164300,833114525,2045,2045,2045,2045,0
20230802,164200,833114525,2045,2045,2045,2045,0
20230802,164100,833114525,2045,2045,2045,2045,0
20230802,164000,833114525,2045,2045,2045,2045,0
20230802,163900,833114525,2045,2045,2045,2045,0
20230802,163800,833114525,2045,2045,2045,2045,4244
20230802,163700,833114525,2045,2045,2045,2045,0
20230802,163600,833114525,2045,2045,2045,2045,0
20230802,163500,833114525,2045,2045,2045,2045,0
20230802,163400,833114525,2045,2045,2045,2045,0
20230802,163300,833114525,2045,2045,2045,2045,0
20230802,163200,833114525,2045,2045,2045,2045,0
20230802,163100,833114525,2045,2045,2045,2045,0
20230802,163000,833114525,2045,2045,2045,2045,0
20230802,162900,833114525,2045,2045,2045,2045,0
20230802,162800,833114525,2045,2045,2045,2045,0
20230802,162700,833114525,2045,2045,2045,2045,0
20230802,162600,833114525,2045,2045,2045,2045,0
20230802,162500,833114525,2045,2045,2045,2045,0
20230802,162400,833114525,2045,2045,2045,2045,0
20230802,162300,833114525,2045,2045,2045,2045,0
20230802,162200,833114525,2045,2045,2045,2045,0
20230802,162100,833114525,2045,2045,2045,2045,0
20230802,162000,833114525,2045,2045,2045,2045,0
20230802,161900,833114525,2045,2045,2045,2045,0
20230802,161800,833114525,2045,2045,2045,2045,0
20230802,161700,833114525,2045,2045,2045,2045,0
20230802,161600,833114525,2045,2045,2045,2045,0
20230802,161500,833114525,2045,2045,2045,2045,0
20230802,161400,833114525,2045,2045,2045,2045,0
20230802,161300,833114525,2045,2045,2045,2045,0
20230802,161200,833114525,2045,2045,2045,2045,0
20230802,161100,833114525,2045,2045,2045,2045,0
20230802,161000,833114525,2045,2045,2045,2045,0
20230802,160900,833114525,2045,2045,2045,2045,0
20230802,160800,833114525,2045,2045,2045,2045,4244
20230802,160700,833114525,2045,2045,2045,2045,0
20230802,160600,833114525,2045,2045,2045,2045,0
20230802,160500,833114525,2045,2045,2045,2045,0
20230802,160400,833114525,2045,2045,2045,2045,0
20230802,160300,833114525,2045,2045,2045,2045,0
20230802,160200,833114525,2045,2045,2045,2045,0
20230802,160100,833114525,2045,2045,2045,2045,0
20230802,160000,833114525,2045,2045,2045,2045,0
20230802,155900,833114525,2045,2045,2045,2045,0
20230802,155800,833114525,2045,2045,2045,2045,0
20230802,155700,833114525,2045,2045,2045,2045,0
20230802,155600,833114525,2045,2045,2045,2045,0
20230802,155500,833114525,2045,2045,2045,2045,0
20230802,155400,833114525,2045,2045,2045,2045,0
20230802,155300,833114525,2045,2045,2045,2045,0
20230802,155200,833114525,2045,2045,2045,2045,0
20230802,155100,833114525,2045,2045,2045,2045,0
20230802,155000,833114525,2045,2045,2045,2045,0
20230802,154900,833114525,2045,2045,2045,2045,0
20230802,154800,833114525,2045,2045,2045,2045,0
20230802,154700,833114525,2045,2045,2045,2045,0
20230802,154600,833114525,2045,2045,2045,2045,0
20230802,154500,833114525,2045,2045,2045,2045,0
20230802,154400,833114525,2045,2045,2045,2045,0
20230802,154300,833114525,2045,2045,2045,2045,0
20230802,154200,833114525,2045,2045,2045,2045,0
20230802,154100,833114525,2045,2045,2045,2045,0
20230802,154000,833114525,2045,2045,2045,2045,0
20230802,153900,833114525,2045,2045,2045,2045,0
20230802,153800,833114525,2045,2045,2045,2045,4244
20230802,153700,833114525,2045,2045,2045,2045,0
20230802,153600,833114525,2045,2045,2045,2045,0
20230802,153500,833114525,2045,2045,2045,2045,0
20230802,153400,833114525,2045,2045,2045,2045,0
20230802,153300,833114525,2045,2045,2045,2045,0
20230802,153200,833114525,2045,2045,2045,2045,0
20230802,153100,833114525,2045,2045,2045,2045,0
20230802,153000,833114525,2045,2045,2045,2045,4244
20230802,152900,824435545,2040,2040,2040,2040,0
20230802,152800,824435545,2040,2040,2040,2040,0
20230802,152700,824435545,2040,2040,2040,2040,0
20230802,152600,824435545,2040,2040,2040,2040,0
20230802,152500,824435545,2040,2040,2040,2040,0
20230802,152400,824435545,2040,2040,2040,2040,0
20230802,152300,824435545,2040,2040,2040,2040,0
20230802,152200,824435545,2040,2040,2040,2040,0
20230802,152100,824435545,2040,2040,2040,2040,0
20230802,152000,824435545,2040,2040,2040,2040,0
20230802,151900,824435545,2040,2050,2050,2040,4233
20230802,151800,815792715,2050,2050,2050,2050,1273
20230802,151700,813183065,2050,2050,2050,2050,962
20230802,151600,811210965,2050,2045,2050,2045,1350
20230802,151500,808445215,2045,2050,2050,2045,1700
20230802,151400,804967030,2050,2050,2050,2050,0
20230802,151300,804967030,2050,2055,2055,2050,510
20230802,151200,803921480,2055,2055,2055,2055,201
20230802,151100,803508425,2060,2060,2060,2060,1
20230802,151000,803506365,2060,2055,2060,2055,1701
20230802,150900,800005805,2060,2060,2060,2060,0
20230802,150800,800005805,2060,2060,2060,2060,0
20230802,150700,800005805,2060,2060,2060,2060,4
20230802,150600,799997565,2060,2060,2060,2060,0
20230802,150500,799997565,2060,2060,2060,2050,14
20230802,150400,799968825,2055,2055,2055,2055,419
20230802,150300,799107780,2060,2060,2060,2045,1003
20230802,150200,797056600,2045,2055,2060,2045,6004
20230802,150100,784757495,2055,2055,2060,2055,1004
20230802,150000,782694270,2055,2055,2055,2055,1820
20230802,145900,778954170,2060,2060,2060,2060,0
20230802,145800,778954170,2060,2060,2060,2060,22
20230802,145700,778908850,2060,2060,2060,2060,0
20230802,145600,778908850,2060,2060,2060,2060,0
20230802,145500,778908850,2060,2065,2065,2055,3630
20230802,145400,771436175,2065,2065,2065,2065,1
20230802,145300,771434110,2060,2065,2065,2060,151
20230802,145200,771123045,2070,2065,2070,2065,1022
20230802,145100,769012610,2070,2070,2070,2070,2
20230802,145000,769008470,2065,2065,2065,2065,453
20230802,144900,768073025,2070,2070,2070,2070,1
20230802,144800,768070955,2070,2070,2070,2070,1
20230802,144700,768068885,2075,2075,2075,2075,0
20230802,144600,768068885,2075,2075,2075,2075,0
20230802,144500,768068885,2075,2075,2075,2075,0
20230802,144400,768068885,2075,2075,2075,2075,0
20230802,144300,768068885,2075,2075,2075,2075,0
20230802,144200,768068885,2075,2075,2075,2075,3
20230802,144100,768062660,2065,2070,2070,2065,805
20230802,144000,766400085,2075,2075,2075,2075,192
20230802,143900,766001685,2075,2075,2075,2075,3
20230802,143800,765995460,2075,2075,2075,2075,107
20230802,143700,765773435,2075,2075,2075,2075,6
20230802,143600,765760985,2075,2075,2075,2075,0
20230802,143500,765760985,2075,2075,2075,2075,206
20230802,143400,765333535,2075,2075,2075,2075,14
20230802,143300,765304485,2075,2065,2080,2065,5052
20230802,143200,754871645,2065,2055,2065,2055,24989
20230802,143100,703374660,2055,2055,2055,2050,7230
20230802,143000,688547245,2055,2050,2055,2050,10
20230802,142900,688526735,2055,2055,2055,2050,1107
20230802,142800,686256600,2055,2065,2065,2055,8328
20230802,142700,669139285,2065,2065,2065,2065,205
20230802,142600,668715960,2065,2065,2065,2065,5
20230802,142500,668705635,2065,2060,2065,2060,228
20230802,142400,668235950,2060,2060,2060,2060,72
20230802,142300,668087630,2060,2060,2060,2060,1
20230802,142200,668085570,2055,2060,2060,2055,3000
20230802,142100,661920565,2060,2060,2060,2060,0
20230802,142000,661920565,2060,2060,2060,2060,0
20230802,141900,661920565,2060,2060,2060,2060,0
20230802,141800,661920565,2060,2060,2060,2060,0
20230802,141700,661920565,2060,2060,2060,2060,301
20230802,141600,661300505,2060,2065,2065,2060,3129
20230802,141500,654852615,2080,2065,2080,2060,4774
20230802,141400,645004770,2065,2060,2065,2060,6973
20230802,141300,630634050,2060,2060,2065,2060,629
20230802,141200,629335175,2065,2065,2065,2060,2647
20230802,141100,623870065,2070,2070,2070,2070,0
20230802,141000,623870065,2070,2070,2070,2070,0
20230802,140900,623870065,2070,2070,2070,2070,5
20230802,140800,623859715,2070,2070,2070,2070,0
20230802,140700,623859715,2070,2070,2070,2070,0
20230802,140600,623859715,2070,2070,2070,2070,53
20230802,140500,623750005,2070,2070,2070,2070,100
20230802,140400,623543005,2070,2070,2070,2070,0
20230802,140300,623543005,2070,2070,2070,2070,2900
20230802,140200,617540005,2075,2075,2075,2075,22
20230802,140100,617494355,2075,2075,2075,2070,4343
20230802,140000,608482980,2080,2080,2080,2080,1
20230802,135900,608480900,2070,2070,2070,2070,0
20230802,135800,608480900,2070,2075,2075,2070,2500
20230802,135700,603303300,2080,2080,2080,2080,51
20230802,135600,603197220,2075,2075,2075,2075,0
20230802,135500,603197220,2075,2075,2075,2075,0
20230802,135400,603197220,2075,2075,2075,2075,0
20230802,135300,603197220,2075,2075,2075,2075,0
20230802,135200,603197220,2075,2075,2075,2075,0
20230802,135100,603197220,2075,2075,2075,2075,3
20230802,135000,603190995,2070,2070,2070,2070,0
20230802,134900,603190995,2070,2070,2070,2070,1000
20230802,134800,601120995,2070,2070,2070,2070,10
20230802,134700,601100295,2075,2070,2075,2070,15
20230802,134600,601069185,2075,2075,2075,2075,1154
20230802,134500,598674635,2075,2075,2075,2075,0
20230802,134400,598674635,2075,2075,2075,2075,350
20230802,134300,597948385,2075,2075,2075,2075,0
20230802,134200,597948385,2075,2075,2075,2075,0
20230802,134100,597948385,2075,2075,2075,2075,3
20230802,134000,597942160,2080,2080,2080,2075,23724
20230802,133900,548658180,2080,2080,2080,2080,0
20230802,133800,548658180,2080,2080,2080,2080,500
20230802,133700,547618180,2080,2080,2080,2080,0
20230802,133600,547618180,2080,2080,2080,2080,0
20230802,133500,547618180,2080,2080,2080,2080,200
20230802,133400,547202180,2085,2085,2085,2085,8
20230802,133300,547185500,2085,2085,2085,2085,1437
20230802,133200,544189355,2090,2090,2090,2090,62
20230802,133100,544059775,2085,2085,2085,2085,0
20230802,133000,544059775,2085,2085,2085,2085,11
20230802,132900,544036840,2090,2090,2090,2090,942
20230802,132800,542068060,2090,2090,2090,2090,0
20230802,132700,542068060,2090,2090,2090,2090,0
20230802,132600,542068060,2090,2090,2090,2090,0
20230802,132500,542068060,2090,2090,2090,2090,0
20230802,132400,542068060,2090,2090,2090,2090,0
20230802,132300,542068060,2090,2090,2090,2090,1
20230802,132200,542065970,2085,2085,2085,2085,0
20230802,132100,542065970,2085,2085,2085,2085,0
20230802,132000,542065970,2085,2085,2085,2085,0
20230802,131900,542065970,2085,2085,2085,2085,0
20230802,131800,542065970,2085,2090,2095,2085,1210
20230802,131700,539542235,2090,2090,2090,2090,0
20230802,131600,539542235,2090,2095,2095,2090,88
20230802,131500,539358265,2090,2090,2090,2090,0
20230802,131400,539358265,2090,2090,2090,2090,0
20230802,131300,539358265,2090,2090,2090,2090,0
20230802,131200,539358265,2090,2090,2090,2090,0
20230802,131100,539358265,2090,2095,2095,2090,100
20230802,131000,539149120,2110,2110,2110,2110,0
20230802,130900,539149120,2110,2100,2110,2095,59
20230802,130800,539025495,2095,2095,2095,2095,642
20230802,130700,537680505,2090,2090,2090,2090,0
20230802,130600,537680505,2090,2090,2090,2090,0
20230802,130500,537680505,2090,2090,2090,2090,300
20230802,130400,537053505,2090,2090,2090,2090,0
20230802,130300,537053505,2090,2090,2090,2090,2823
20230802,130200,531153435,2095,2095,2095,2095,0
20230802,130100,531153435,2095,2095,2095,2095,2
20230802,130000,531149245,2090,2095,2095,2090,770
20230802,125900,529539425,2100,2105,2105,2100,4
20230802,125800,529531020,2100,2100,2100,2100,22
20230802,125700,529484820,2100,2100,2100,2100,0
20230802,125600,529484820,2100,2100,2105,2100,108
20230802,125500,529258015,2100,2095,2100,2095,59
20230802,125400,529134160,2100,2100,2100,2100,0
20230802,125300,529134160,2100,2100,2100,2100,1
20230802,125200,529132060,2100,2110,2110,2100,4759
20230802,125100,519138150,2110,2110,2110,2110,1
20230802,125000,519136040,2100,2100,2100,2100,259
20230802,124900,518592140,2100,2100,2100,2100,414
20230802,124800,517722740,2105,2105,2105,2105,30
20230802,124700,517659590,2100,2100,2100,2100,1
20230802,124600,517657490,2100,2100,2100,2100,500
20230802,124500,516607490,2110,2110,2110,2110,2
20230802,124400,516603270,2110,2110,2110,2110,1700
20230802,124300,513016270,2100,2100,2100,2100,5899
20230802,124200,500628370,2090,2090,2090,2090,0
20230802,124100,500628370,2090,2090,2090,2090,1
20230802,124000,500626280,2100,2095,2100,2095,617
20230802,123900,499333145,2080,2080,2080,2080,0
20230802,123800,499333145,2080,2080,2080,2080,0
20230802,123700,499333145,2080,2080,2080,2080,0
20230802,123600,499333145,2080,2080,2080,2080,2
20230802,123500,499328985,2100,2100,2100,2100,0
20230802,123400,499328985,2100,2100,2100,2100,0
20230802,123300,499328985,2100,2100,2100,2100,0
20230802,123200,499328985,2100,2100,2100,2100,0
20230802,123100,499328985,2100,2100,2100,2100,0
20230802,123000,499328985,2100,2100,2100,2100,0
20230802,122900,499328985,2100,2095,2100,2095,513
20230802,122800,498253750,2080,2080,2080,2080,0
20230802,122700,498253750,2080,2080,2080,2080,0
20230802,122600,498253750,2080,2080,2080,2080,0
20230802,122500,498253750,2080,2095,2095,2080,370
20230802,122400,497482290,2095,2095,2095,2095,0
20230802,122300,497482290,2095,2095,2095,2095,0
20230802,122200,497482290,2095,2095,2095,2095,0
20230802,122100,497482290,2095,2095,2095,2095,0
20230802,122000,497482290,2095,2095,2095,2095,0
20230802,121900,497482290,2095,2095,2095,2095,0
20230802,121800,497482290,2095,2095,2095,2095,1
20230802,121700,497480195,2095,2095,2095,2095,1
20230802,121600,497478100,2085,2085,2085,2085,0
20230802,121500,497478100,2085,2085,2085,2085,5856
20230802,121400,485268340,2100,2100,2100,2100,0
20230802,121300,485268340,2100,2100,2100,2100,0
20230802,121200,485268340,2100,2100,2100,2100,0
20230802,121100,485268340,2100,2100,2100,2100,201
20230802,121000,484846240,2085,2085,2085,2085,0
20230802,120900,484846240,2085,2090,2090,2085,230
20230802,120800,484366580,2100,2100,2100,2100,0
20230802,120700,484366580,2100,2090,2100,2090,231
20230802,120600,483881780,2085,2085,2085,2085,387
20230802,120500,483074885,2090,2090,2090,2090,1
20230802,120400,483072795,2090,2090,2090,2090,0
20230802,120300,483072795,2090,2090,2090,2090,2
20230802,120200,483068615,2090,2090,2090,2090,49
20230802,120100,482966205,2100,2100,2100,2100,0
20230802,120000,482966205,2100,2100,2100,2100,0
20230802,115900,482966205,2100,2100,2100,2100,1000
20230802,115800,480866205,2100,2095,2100,2095,203
20230802,115700,480439920,2095,2080,2095,2080,1001
20230802,115600,478357825,2080,2095,2095,2080,500
20230802,115500,477314910,2095,2095,2095,2095,0
20230802,115400,477314910,2095,2090,2095,2090,111
20230802,115300,477082370,2085,2080,2085,2080,131
20230802,115200,476809885,2085,2085,2085,2085,469
20230802,115100,475832020,2085,2080,2085,2080,33
20230802,115000,475763360,2080,2085,2085,2080,1872
20230802,114900,471860465,2090,2090,2090,2090,0
20230802,114800,471860465,2090,2090,2090,2090,0
20230802,114700,471860465,2090,2090,2090,2080,1501
20230802,114600,468737615,2095,2090,2095,2090,419
20230802,114500,467860205,2095,2095,2095,2095,0
20230802,114400,467860205,2095,2095,2095,2095,0
20230802,114300,467860205,2095,2090,2095,2090,75
20230802,114200,467703085,2095,2085,2095,2080,1285
20230802,114100,465012215,2095,2085,2095,2080,367
20230802,114000,464246990,2090,2090,2090,2090,301
20230802,113900,463617900,2085,2085,2085,2085,0
20230802,113800,463617900,2085,2085,2085,2085,80
20230802,113700,463451100,2085,2085,2085,2085,20
20230802,113600,463409400,2085,2090,2090,2085,6295
20230802,113500,450283945,2090,2090,2090,2090,1
20230802,113400,450281855,2080,2085,2085,2080,3437
20230802,113300,443118210,2090,2090,2090,2090,14
20230802,113200,443088950,2090,2085,2090,2085,1102
20230802,113100,440790770,2090,2095,2095,2090,574
20230802,113000,439591105,2100,2100,2100,2100,60
20230802,112900,439465105,2090,2095,2095,2090,103
20230802,112800,439249820,2095,2095,2095,2095,0
20230802,112700,439249820,2095,2095,2095,2095,3
20230802,112600,439243535,2095,2090,2100,2090,1307
20230802,112500,436511320,2095,2095,2095,2095,3633
20230802,112400,428900185,2100,2100,2100,2100,0
20230802,112300,428900185,2100,2095,2100,2095,1259
20230802,112200,426262560,2100,2100,2100,2100,0
20230802,112100,426262560,2100,2115,2115,2100,5893
20230802,112000,413874855,2120,2120,2120,2105,212
20230802,111900,413425715,2105,2105,2105,2105,0
20230802,111800,413425715,2105,2105,2105,2105,200
20230802,111700,413004715,2120,2120,2120,2120,0
20230802,111600,413004715,2120,2120,2120,2105,218
20230802,111500,412542705,2120,2110,2120,2110,390
20230802,111400,411719795,2110,2110,2110,2110,1300
20230802,111300,408976795,2110,2110,2110,2110,0
20230802,111200,408976795,2110,2110,2110,2110,0
20230802,111100,408976795,2110,2110,2115,2110,2769
20230802,111000,403134105,2120,2120,2120,2120,0
20230802,110900,403134105,2120,2120,2120,2120,2000
20230802,110800,398894105,2110,2110,2110,2110,150
20230802,110700,398577605,2110,2120,2120,2110,161
20230802,110600,398236295,2110,2105,2110,2105,1205
20230802,110500,395693750,2105,2110,2110,2105,502
20230802,110400,394637030,2110,2115,2115,2110,4677
20230802,110300,384755220,2115,2120,2120,2115,1192
20230802,110200,382234120,2125,2125,2125,2125,65
20230802,110100,382095995,2135,2135,2135,2125,1014
20230802,110000,379936790,2140,2140,2140,2135,5
20230802,105900,379926095,2140,2140,2140,2135,37
20230802,105800,379847025,2125,2130,2150,2125,30146
20230802,105700,315110325,2130,2130,2130,2125,54
20230802,105600,314995320,2130,2110,2145,2110,66490
20230802,105500,172879235,2110,2110,2110,2105,587
20230802,105400,171640725,2120,2120,2120,2120,200
20230802,105300,171216725,2115,2115,2115,2115,1
20230802,105200,171214610,2105,2105,2105,2105,119
20230802,105100,170964115,2105,2120,2120,2105,400
20230802,105000,170119110,2120,2120,2120,2120,0
20230802,104900,170119110,2120,2115,2120,2110,52
20230802,104800,170009370,2120,2120,2120,2120,0
20230802,104700,170009370,2120,2115,2120,2115,2
20230802,104600,170005135,2115,2115,2115,2115,1
20230802,104500,170003020,2105,2105,2105,2105,0
20230802,104400,170003020,2105,2105,2105,2105,1891
20230802,104300,166022465,2105,2115,2115,2095,37572
20230802,104200,86965110,2115,2115,2115,2115,921
20230802,104100,85017195,2115,2115,2115,2115,0
20230802,104000,85017195,2115,2115,2115,2115,54
20230802,103900,84902985,2115,2115,2115,2115,1498
20230802,103800,81734715,2115,2115,2115,2115,0
20230802,103700,81734715,2115,2115,2115,2115,1
20230802,103600,81732600,2115,2115,2115,2115,0
20230802,103500,81732600,2115,2115,2115,2115,0
20230802,103400,81732600,2115,2115,2115,2115,601
20230802,103300,80461485,2115,2115,2115,2115,0
20230802,103200,80461485,2115,2115,2115,2115,1022
20230802,103100,78299955,2115,2115,2115,2115,1551
20230802,103000,75019590,2115,2115,2115,2115,51
20230802,102900,74911725,2120,2120,2120,2120,1500
20230802,102800,71731725,2115,2115,2115,2115,0
20230802,102700,71731725,2115,2115,2115,2115,0
20230802,102600,71731725,2115,2115,2115,2115,751
20230802,102500,70143360,2115,2115,2115,2115,1
20230802,102400,70141245,2120,2120,2120,2120,5
20230802,102300,70130645,2120,2120,2120,2120,2
20230802,102200,70126405,2120,2125,2125,2115,2788
20230802,102100,64217295,2120,2120,2120,2120,0
20230802,102000,64217295,2120,2120,2120,2120,5
20230802,101900,64206695,2120,2120,2120,2120,400
20230802,101800,63358695,2125,2125,2125,2125,0
20230802,101700,63358695,2125,2120,2125,2120,633
20230802,101600,62016635,2120,2120,2120,2120,0
20230802,101500,62016635,2120,2120,2120,2120,0
20230802,101400,62016635,2120,2120,2120,2120,10
20230802,101300,61995435,2115,2115,2115,2115,1037
20230802,101200,59802180,2120,2120,2120,2120,0
20230802,101100,59802180,2120,2120,2120,2120,1
20230802,101000,59800060,2120,2120,2120,2120,8
20230802,100900,59783100,2125,2125,2125,2125,0
20230802,100800,59783100,2125,2125,2125,2125,0
20230802,100700,59783100,2125,2125,2125,2125,0
20230802,100600,59783100,2125,2125,2125,2125,0
20230802,100500,59783100,2125,2125,2125,2125,0
20230802,100400,59783100,2125,2125,2125,2125,1
20230802,100300,59780975,2115,2115,2115,2115,0
20230802,100200,59780975,2115,2115,2115,2115,5
20230802,100100,59770400,2115,2115,2115,2115,978
20230802,100000,57701930,2115,2120,2120,2115,1001
20230802,095900,55584810,2120,2120,2120,2120,11
20230802,095800,55561490,2115,2115,2115,2115,1000
20230802,095700,53446490,2120,2120,2120,2120,0
20230802,095600,53446490,2120,2125,2125,2120,154
20230802,095500,53119955,2125,2125,2125,2125,0
20230802,095400,53119955,2125,2125,2125,2125,0
20230802,095300,53119955,2125,2125,2125,2125,11
20230802,095200,53096580,2125,2125,2125,2125,0
20230802,095100,53096580,2125,2125,2125,2125,0
20230802,095000,53096580,2125,2125,2125,2125,0
20230802,094900,53096580,2125,2125,2125,2125,0
20230802,094800,53096580,2125,2125,2125,2125,0
20230802,094700,53096580,2125,2125,2125,2125,0
20230802,094600,53096580,2125,2125,2125,2125,29
20230802,094500,53034955,2125,2125,2125,2115,501
20230802,094400,51973015,2130,2130,2130,2130,234
20230802,094300,51474595,2130,2130,2130,2130,0
20230802,094200,51474595,2130,2130,2130,2130,12
20230802,094100,51449035,2135,2135,2135,2135,30
20230802,094000,51384985,2135,2135,2135,2135,1010
20230802,093900,49228635,2140,2135,2145,2135,945
20230802,093800,47208530,2140,2140,2140,2140,50
20230802,093700,47101530,2140,2140,2140,2140,10
20230802,093600,47080130,2140,2140,2140,2140,52
20230802,093500,46968850,2140,2135,2140,2120,1343
20230802,093400,44106505,2135,2135,2135,2135,0
20230802,093300,44106505,2135,2135,2135,2135,15
20230802,093200,44074480,2135,2135,2135,2135,0
20230802,093100,44074480,2135,2135,2135,2130,1750
20230802,093000,40338260,2135,2135,2135,2135,100
20230802,092900,40124760,2140,2135,2140,2135,219
20230802,092800,39657190,2135,2135,2135,2135,0
20230802,092700,39657190,2135,2135,2135,2135,27
20230802,092600,39599545,2135,2135,2135,2135,11
20230802,092500,39576060,2135,2135,2135,2135,0
20230802,092400,39576060,2135,2135,2135,2135,1
20230802,092300,39573925,2135,2135,2135,2135,1
20230802,092200,39571790,2125,2125,2125,2125,0
20230802,092100,39571790,2125,2120,2125,2120,644
20230802,092000,38203460,2120,2120,2120,2120,5
20230802,091900,38192860,2110,2110,2110,2110,5
20230802,091800,38182310,2125,2125,2125,2125,0
20230802,091700,38182310,2125,2105,2125,2105,718
20230802,091600,36661595,2105,2120,2120,2105,10485
20230802,091500,14532580,2125,2125,2125,2125,47
20230802,091400,14432705,2120,2120,2120,2120,15
20230802,091300,14400905,2120,2120,2120,2120,503
20230802,091200,13334545,2120,2125,2125,2120,46
20230802,091100,13236950,2125,2135,2135,2125,103
20230802,091000,13017075,2135,2130,2135,2130,325
20230802,090900,12323250,2110,2110,2110,2110,0
20230802,090800,12323250,2110,2110,2110,2110,0
20230802,090700,12323250,2110,2115,2115,2110,412
20230802,090600,11453870,2105,2105,2105,2105,0
20230802,090500,11453870,2105,2105,2105,2105,0
20230802,090400,11453870,2105,2105,2105,2105,54
20230802,090300,11340200,2110,2105,2110,2105,866
20230802,090200,9515875,2100,2105,2105,2100,221
20230802,090100,9051745,2100,2105,2105,2100,100
20230802,090000,8841740,2105,2120,2120,2105,2967