KissMeData/418210/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205700,12371210,2160,2160,2160,2160,28
20230802,205600,12371210,2160,2160,2160,2160,0
20230802,205500,12371210,2160,2160,2160,2160,0
20230802,205400,12371210,2160,2160,2160,2160,0
20230802,205300,12371210,2160,2160,2160,2160,0
20230802,205200,12371210,2160,2160,2160,2160,0
20230802,205100,12371210,2160,2160,2160,2160,0
20230802,205000,12371210,2160,2160,2160,2160,0
20230802,204900,12371210,2160,2160,2160,2160,0
20230802,204800,12371210,2160,2160,2160,2160,0
20230802,204700,12371210,2160,2160,2160,2160,0
20230802,204600,12371210,2160,2160,2160,2160,0
20230802,204500,12371210,2160,2160,2160,2160,0
20230802,204400,12371210,2160,2160,2160,2160,0
20230802,204300,12371210,2160,2160,2160,2160,0
20230802,204200,12371210,2160,2160,2160,2160,0
20230802,204100,12371210,2160,2160,2160,2160,0
20230802,204000,12371210,2160,2160,2160,2160,0
20230802,203900,12371210,2160,2160,2160,2160,0
20230802,203800,12371210,2160,2160,2160,2160,0
20230802,203700,12371210,2160,2160,2160,2160,0
20230802,203600,12371210,2160,2160,2160,2160,0
20230802,203500,12371210,2160,2160,2160,2160,0
20230802,203400,12371210,2160,2160,2160,2160,0
20230802,203300,12371210,2160,2160,2160,2160,0
20230802,203200,12371210,2160,2160,2160,2160,0
20230802,203100,12371210,2160,2160,2160,2160,0
20230802,203000,12371210,2160,2160,2160,2160,0
20230802,202900,12371210,2160,2160,2160,2160,0
20230802,202800,12371210,2160,2160,2160,2160,0
20230802,202700,12371210,2160,2160,2160,2160,28
20230802,202600,12371210,2160,2160,2160,2160,0
20230802,202500,12371210,2160,2160,2160,2160,0
20230802,202400,12371210,2160,2160,2160,2160,0
20230802,202300,12371210,2160,2160,2160,2160,0
20230802,202200,12371210,2160,2160,2160,2160,0
20230802,202100,12371210,2160,2160,2160,2160,0
20230802,202000,12371210,2160,2160,2160,2160,0
20230802,201900,12371210,2160,2160,2160,2160,0
20230802,201800,12371210,2160,2160,2160,2160,0
20230802,201700,12371210,2160,2160,2160,2160,0
20230802,201600,12371210,2160,2160,2160,2160,0
20230802,201500,12371210,2160,2160,2160,2160,0
20230802,201400,12371210,2160,2160,2160,2160,0
20230802,201300,12371210,2160,2160,2160,2160,0
20230802,201200,12371210,2160,2160,2160,2160,0
20230802,201100,12371210,2160,2160,2160,2160,0
20230802,201000,12371210,2160,2160,2160,2160,0
20230802,200900,12371210,2160,2160,2160,2160,0
20230802,200800,12371210,2160,2160,2160,2160,0
20230802,200700,12371210,2160,2160,2160,2160,0
20230802,200600,12371210,2160,2160,2160,2160,0
20230802,200500,12371210,2160,2160,2160,2160,0
20230802,200400,12371210,2160,2160,2160,2160,0
20230802,200300,12371210,2160,2160,2160,2160,0
20230802,200200,12371210,2160,2160,2160,2160,0
20230802,200100,12371210,2160,2160,2160,2160,0
20230802,200000,12371210,2160,2160,2160,2160,0
20230802,195900,12371210,2160,2160,2160,2160,0
20230802,195800,12371210,2160,2160,2160,2160,0
20230802,195700,12371210,2160,2160,2160,2160,28
20230802,195600,12371210,2160,2160,2160,2160,0
20230802,195500,12371210,2160,2160,2160,2160,0
20230802,195400,12371210,2160,2160,2160,2160,0
20230802,195300,12371210,2160,2160,2160,2160,0
20230802,195200,12371210,2160,2160,2160,2160,0
20230802,195100,12371210,2160,2160,2160,2160,0
20230802,195000,12371210,2160,2160,2160,2160,0
20230802,194900,12371210,2160,2160,2160,2160,0
20230802,194800,12371210,2160,2160,2160,2160,0
20230802,194700,12371210,2160,2160,2160,2160,0
20230802,194600,12371210,2160,2160,2160,2160,0
20230802,194500,12371210,2160,2160,2160,2160,0
20230802,194400,12371210,2160,2160,2160,2160,0
20230802,194300,12371210,2160,2160,2160,2160,0
20230802,194200,12371210,2160,2160,2160,2160,0
20230802,194100,12371210,2160,2160,2160,2160,0
20230802,194000,12371210,2160,2160,2160,2160,0
20230802,193900,12371210,2160,2160,2160,2160,0
20230802,193800,12371210,2160,2160,2160,2160,0
20230802,193700,12371210,2160,2160,2160,2160,0
20230802,193600,12371210,2160,2160,2160,2160,0
20230802,193500,12371210,2160,2160,2160,2160,0
20230802,193400,12371210,2160,2160,2160,2160,0
20230802,193300,12371210,2160,2160,2160,2160,0
20230802,193200,12371210,2160,2160,2160,2160,0
20230802,193100,12371210,2160,2160,2160,2160,0
20230802,193000,12371210,2160,2160,2160,2160,0
20230802,192900,12371210,2160,2160,2160,2160,0
20230802,192800,12371210,2160,2160,2160,2160,0
20230802,192700,12371210,2160,2160,2160,2160,28
20230802,192600,12371210,2160,2160,2160,2160,0
20230802,192500,12371210,2160,2160,2160,2160,0
20230802,192400,12371210,2160,2160,2160,2160,0
20230802,192300,12371210,2160,2160,2160,2160,0
20230802,192200,12371210,2160,2160,2160,2160,0
20230802,192100,12371210,2160,2160,2160,2160,0
20230802,192000,12371210,2160,2160,2160,2160,0
20230802,191900,12371210,2160,2160,2160,2160,0
20230802,191800,12371210,2160,2160,2160,2160,0
20230802,191700,12371210,2160,2160,2160,2160,0
20230802,191600,12371210,2160,2160,2160,2160,0
20230802,191500,12371210,2160,2160,2160,2160,0
20230802,191400,12371210,2160,2160,2160,2160,0
20230802,191300,12371210,2160,2160,2160,2160,0
20230802,191200,12371210,2160,2160,2160,2160,0
20230802,191100,12371210,2160,2160,2160,2160,0
20230802,191000,12371210,2160,2160,2160,2160,0
20230802,190900,12371210,2160,2160,2160,2160,0
20230802,190800,12371210,2160,2160,2160,2160,0
20230802,190700,12371210,2160,2160,2160,2160,0
20230802,190600,12371210,2160,2160,2160,2160,0
20230802,190500,12371210,2160,2160,2160,2160,0
20230802,190400,12371210,2160,2160,2160,2160,0
20230802,190300,12371210,2160,2160,2160,2160,0
20230802,190200,12371210,2160,2160,2160,2160,0
20230802,190100,12371210,2160,2160,2160,2160,0
20230802,190000,12371210,2160,2160,2160,2160,0
20230802,185900,12371210,2160,2160,2160,2160,0
20230802,185800,12371210,2160,2160,2160,2160,0
20230802,185700,12371210,2160,2160,2160,2160,28
20230802,185600,12371210,2160,2160,2160,2160,0
20230802,185500,12371210,2160,2160,2160,2160,0
20230802,185400,12371210,2160,2160,2160,2160,0
20230802,185300,12371210,2160,2160,2160,2160,0
20230802,185200,12371210,2160,2160,2160,2160,0
20230802,185100,12371210,2160,2160,2160,2160,0
20230802,185000,12371210,2160,2160,2160,2160,0
20230802,184900,12371210,2160,2160,2160,2160,0
20230802,184800,12371210,2160,2160,2160,2160,0
20230802,184700,12371210,2160,2160,2160,2160,0
20230802,184600,12371210,2160,2160,2160,2160,0
20230802,184500,12371210,2160,2160,2160,2160,0
20230802,184400,12371210,2160,2160,2160,2160,0
20230802,184300,12371210,2160,2160,2160,2160,0
20230802,184200,12371210,2160,2160,2160,2160,0
20230802,184100,12371210,2160,2160,2160,2160,0
20230802,184000,12371210,2160,2160,2160,2160,0
20230802,183900,12371210,2160,2160,2160,2160,0
20230802,183800,12371210,2160,2160,2160,2160,0
20230802,183700,12371210,2160,2160,2160,2160,0
20230802,183600,12371210,2160,2160,2160,2160,0
20230802,183500,12371210,2160,2160,2160,2160,0
20230802,183400,12371210,2160,2160,2160,2160,0
20230802,183300,12371210,2160,2160,2160,2160,0
20230802,183200,12371210,2160,2160,2160,2160,0
20230802,183100,12371210,2160,2160,2160,2160,0
20230802,183000,12371210,2160,2160,2160,2160,0
20230802,182900,12371210,2160,2160,2160,2160,0
20230802,182800,12371210,2160,2160,2160,2160,0
20230802,182700,12371210,2160,2160,2160,2160,28
20230802,182600,12371210,2160,2160,2160,2160,0
20230802,182500,12371210,2160,2160,2160,2160,0
20230802,182400,12371210,2160,2160,2160,2160,0
20230802,182300,12371210,2160,2160,2160,2160,0
20230802,182200,12371210,2160,2160,2160,2160,0
20230802,182100,12371210,2160,2160,2160,2160,0
20230802,182000,12371210,2160,2160,2160,2160,0
20230802,181900,12371210,2160,2160,2160,2160,0
20230802,181800,12371210,2160,2160,2160,2160,0
20230802,181700,12371210,2160,2160,2160,2160,0
20230802,181600,12371210,2160,2160,2160,2160,0
20230802,181500,12371210,2160,2160,2160,2160,0
20230802,181400,12371210,2160,2160,2160,2160,0
20230802,181300,12371210,2160,2160,2160,2160,0
20230802,181200,12371210,2160,2160,2160,2160,0
20230802,181100,12371210,2160,2160,2160,2160,0
20230802,181000,12371210,2160,2160,2160,2160,0
20230802,180900,12371210,2160,2160,2160,2160,0
20230802,180800,12371210,2160,2160,2160,2160,0
20230802,180700,12371210,2160,2160,2160,2160,0
20230802,180600,12371210,2160,2160,2160,2160,0
20230802,180500,12371210,2160,2160,2160,2160,0
20230802,180400,12371210,2160,2160,2160,2160,0
20230802,180300,12371210,2160,2160,2160,2160,0
20230802,180200,12371210,2160,2160,2160,2160,0
20230802,180100,12371210,2160,2160,2160,2160,0
20230802,180000,12371210,2160,2160,2160,2160,0
20230802,175900,12371210,2160,2160,2160,2160,0
20230802,175800,12371210,2160,2160,2160,2160,0
20230802,175700,12371210,2160,2160,2160,2160,28
20230802,175600,12371210,2160,2160,2160,2160,0
20230802,175500,12371210,2160,2160,2160,2160,0
20230802,175400,12371210,2160,2160,2160,2160,0
20230802,175300,12371210,2160,2160,2160,2160,0
20230802,175200,12371210,2160,2160,2160,2160,0
20230802,175100,12371210,2160,2160,2160,2160,0
20230802,175000,12371210,2160,2160,2160,2160,0
20230802,174900,12371210,2160,2160,2160,2160,0
20230802,174800,12371210,2160,2160,2160,2160,0
20230802,174700,12371210,2160,2160,2160,2160,0
20230802,174600,12371210,2160,2160,2160,2160,0
20230802,174500,12371210,2160,2160,2160,2160,0
20230802,174400,12371210,2160,2160,2160,2160,0
20230802,174300,12371210,2160,2160,2160,2160,0
20230802,174200,12371210,2160,2160,2160,2160,0
20230802,174100,12371210,2160,2160,2160,2160,0
20230802,174000,12371210,2160,2160,2160,2160,0
20230802,173900,12371210,2160,2160,2160,2160,0
20230802,173800,12371210,2160,2160,2160,2160,0
20230802,173700,12371210,2160,2160,2160,2160,0
20230802,173600,12371210,2160,2160,2160,2160,0
20230802,173500,12371210,2160,2160,2160,2160,0
20230802,173400,12371210,2160,2160,2160,2160,0
20230802,173300,12371210,2160,2160,2160,2160,0
20230802,173200,12371210,2160,2160,2160,2160,0
20230802,173100,12371210,2160,2160,2160,2160,0
20230802,173000,12371210,2160,2160,2160,2160,0
20230802,172900,12371210,2160,2160,2160,2160,0
20230802,172800,12371210,2160,2160,2160,2160,0
20230802,172700,12371210,2160,2160,2160,2160,28
20230802,172600,12371210,2160,2160,2160,2160,0
20230802,172500,12371210,2160,2160,2160,2160,0
20230802,172400,12371210,2160,2160,2160,2160,0
20230802,172300,12371210,2160,2160,2160,2160,0
20230802,172200,12371210,2160,2160,2160,2160,0
20230802,172100,12371210,2160,2160,2160,2160,0
20230802,172000,12371210,2160,2160,2160,2160,0
20230802,171900,12371210,2160,2160,2160,2160,0
20230802,171800,12371210,2160,2160,2160,2160,0
20230802,171700,12371210,2160,2160,2160,2160,0
20230802,171600,12371210,2160,2160,2160,2160,0
20230802,171500,12371210,2160,2160,2160,2160,0
20230802,171400,12371210,2160,2160,2160,2160,0
20230802,171300,12371210,2160,2160,2160,2160,0
20230802,171200,12371210,2160,2160,2160,2160,0
20230802,171100,12371210,2160,2160,2160,2160,0
20230802,171000,12371210,2160,2160,2160,2160,0
20230802,170900,12371210,2160,2160,2160,2160,0
20230802,170800,12371210,2160,2160,2160,2160,0
20230802,170700,12371210,2160,2160,2160,2160,0
20230802,170600,12371210,2160,2160,2160,2160,0
20230802,170500,12371210,2160,2160,2160,2160,0
20230802,170400,12371210,2160,2160,2160,2160,0
20230802,170300,12371210,2160,2160,2160,2160,0
20230802,170200,12371210,2160,2160,2160,2160,0
20230802,170100,12371210,2160,2160,2160,2160,0
20230802,170000,12371210,2160,2160,2160,2160,0
20230802,165900,12371210,2160,2160,2160,2160,0
20230802,165800,12371210,2160,2160,2160,2160,0
20230802,165700,12371210,2160,2160,2160,2160,28
20230802,165600,12371210,2160,2160,2160,2160,0
20230802,165500,12371210,2160,2160,2160,2160,0
20230802,165400,12371210,2160,2160,2160,2160,0
20230802,165300,12371210,2160,2160,2160,2160,0
20230802,165200,12371210,2160,2160,2160,2160,0
20230802,165100,12371210,2160,2160,2160,2160,0
20230802,165000,12371210,2160,2160,2160,2160,0
20230802,164900,12371210,2160,2160,2160,2160,0
20230802,164800,12371210,2160,2160,2160,2160,0
20230802,164700,12371210,2160,2160,2160,2160,0
20230802,164600,12371210,2160,2160,2160,2160,0
20230802,164500,12371210,2160,2160,2160,2160,0
20230802,164400,12371210,2160,2160,2160,2160,0
20230802,164300,12371210,2160,2160,2160,2160,0
20230802,164200,12371210,2160,2160,2160,2160,0
20230802,164100,12371210,2160,2160,2160,2160,0
20230802,164000,12371210,2160,2160,2160,2160,0
20230802,163900,12371210,2160,2160,2160,2160,0
20230802,163800,12371210,2160,2160,2160,2160,0
20230802,163700,12371210,2160,2160,2160,2160,0
20230802,163600,12371210,2160,2160,2160,2160,0
20230802,163500,12371210,2160,2160,2160,2160,0
20230802,163400,12371210,2160,2160,2160,2160,0
20230802,163300,12371210,2160,2160,2160,2160,0
20230802,163200,12371210,2160,2160,2160,2160,0
20230802,163100,12371210,2160,2160,2160,2160,0
20230802,163000,12371210,2160,2160,2160,2160,0
20230802,162900,12371210,2160,2160,2160,2160,0
20230802,162800,12371210,2160,2160,2160,2160,0
20230802,162700,12371210,2160,2160,2160,2160,28
20230802,162600,12371210,2160,2160,2160,2160,0
20230802,162500,12371210,2160,2160,2160,2160,0
20230802,162400,12371210,2160,2160,2160,2160,0
20230802,162300,12371210,2160,2160,2160,2160,0
20230802,162200,12371210,2160,2160,2160,2160,0
20230802,162100,12371210,2160,2160,2160,2160,0
20230802,162000,12371210,2160,2160,2160,2160,0
20230802,161900,12371210,2160,2160,2160,2160,0
20230802,161800,12371210,2160,2160,2160,2160,0
20230802,161700,12371210,2160,2160,2160,2160,0
20230802,161600,12371210,2160,2160,2160,2160,0
20230802,161500,12371210,2160,2160,2160,2160,0
20230802,161400,12371210,2160,2160,2160,2160,0
20230802,161300,12371210,2160,2160,2160,2160,0
20230802,161200,12371210,2160,2160,2160,2160,0
20230802,161100,12371210,2160,2160,2160,2160,0
20230802,161000,12371210,2160,2160,2160,2160,0
20230802,160900,12371210,2160,2160,2160,2160,0
20230802,160800,12371210,2160,2160,2160,2160,0
20230802,160700,12371210,2160,2160,2160,2160,0
20230802,160600,12371210,2160,2160,2160,2160,0
20230802,160500,12371210,2160,2160,2160,2160,0
20230802,160400,12371210,2160,2160,2160,2160,0
20230802,160300,12371210,2160,2160,2160,2160,0
20230802,160200,12371210,2160,2160,2160,2160,0
20230802,160100,12371210,2160,2160,2160,2160,0
20230802,160000,12371210,2160,2160,2160,2160,0
20230802,155900,12371210,2160,2160,2160,2160,0
20230802,155800,12371210,2160,2160,2160,2160,0
20230802,155700,12371210,2160,2160,2160,2160,28
20230802,155600,12371210,2160,2160,2160,2160,0
20230802,155500,12371210,2160,2160,2160,2160,0
20230802,155400,12371210,2160,2160,2160,2160,0
20230802,155300,12371210,2160,2160,2160,2160,0
20230802,155200,12371210,2160,2160,2160,2160,0
20230802,155100,12371210,2160,2160,2160,2160,0
20230802,155000,12371210,2160,2160,2160,2160,0
20230802,154900,12371210,2160,2160,2160,2160,0
20230802,154800,12371210,2160,2160,2160,2160,0
20230802,154700,12371210,2160,2160,2160,2160,0
20230802,154600,12371210,2160,2160,2160,2160,0
20230802,154500,12371210,2160,2160,2160,2160,0
20230802,154400,12371210,2160,2160,2160,2160,0
20230802,154300,12371210,2160,2160,2160,2160,0
20230802,154200,12371210,2160,2160,2160,2160,0
20230802,154100,12371210,2160,2160,2160,2160,0
20230802,154000,12371210,2160,2160,2160,2160,0
20230802,153900,12371210,2160,2160,2160,2160,0
20230802,153800,12371210,2160,2160,2160,2160,0
20230802,153700,12371210,2160,2160,2160,2160,0
20230802,153600,12371210,2160,2160,2160,2160,0
20230802,153500,12371210,2160,2160,2160,2160,0
20230802,153400,12371210,2160,2160,2160,2160,0
20230802,153300,12371210,2160,2160,2160,2160,0
20230802,153200,12371210,2160,2160,2160,2160,0
20230802,153100,12371210,2160,2160,2160,2160,0
20230802,153000,12371210,2160,2160,2160,2160,28
20230802,152900,12310730,2155,2155,2155,2155,0
20230802,152800,12310730,2155,2155,2155,2155,0
20230802,152700,12310730,2155,2155,2155,2155,0
20230802,152600,12310730,2155,2155,2155,2155,0
20230802,152500,12310730,2155,2155,2155,2155,0
20230802,152400,12310730,2155,2155,2155,2155,0
20230802,152300,12310730,2155,2155,2155,2155,0
20230802,152200,12310730,2155,2155,2155,2155,0
20230802,152100,12310730,2155,2155,2155,2155,0
20230802,152000,12310730,2155,2155,2155,2155,0
20230802,151900,12310730,2155,2155,2155,2155,0
20230802,151800,12310730,2155,2155,2155,2155,28
20230802,151700,12250390,2155,2155,2155,2155,0
20230802,151600,12250390,2155,2155,2155,2155,0
20230802,151500,12250390,2155,2155,2155,2155,0
20230802,151400,12250390,2155,2155,2155,2155,28
20230802,151300,12190050,2160,2160,2160,2160,0
20230802,151200,12190050,2160,2160,2160,2160,1
20230802,151100,12187890,2155,2155,2155,2155,0
20230802,151000,12187890,2155,2155,2155,2155,28
20230802,150900,12127550,2160,2160,2160,2160,0
20230802,150800,12127550,2160,2160,2160,2160,0
20230802,150700,12127550,2160,2165,2165,2160,1281
20230802,150600,9360510,2170,2170,2170,2170,1
20230802,150500,9358340,2160,2160,2160,2160,0
20230802,150400,9358340,2160,2160,2160,2160,0
20230802,150300,9358340,2160,2160,2160,2160,0
20230802,150200,9358340,2160,2160,2160,2160,28
20230802,150100,9297860,2160,2160,2160,2160,0
20230802,150000,9297860,2160,2160,2160,2160,0
20230802,145900,9297860,2160,2160,2160,2160,0
20230802,145800,9297860,2160,2160,2160,2160,28
20230802,145700,9237380,2160,2160,2160,2160,0
20230802,145600,9237380,2160,2160,2160,2160,0
20230802,145500,9237380,2160,2160,2160,2160,28
20230802,145400,9176900,2160,2160,2160,2160,0
20230802,145300,9176900,2160,2160,2160,2160,0
20230802,145200,9176900,2160,2160,2160,2160,0
20230802,145100,9176900,2160,2160,2160,2160,28
20230802,145000,9116420,2160,2160,2160,2160,0
20230802,144900,9116420,2160,2160,2160,2160,0
20230802,144800,9116420,2160,2160,2160,2160,0
20230802,144700,9116420,2160,2160,2160,2160,27
20230802,144600,9058100,2160,2160,2160,2160,0
20230802,144500,9058100,2160,2160,2160,2160,0
20230802,144400,9058100,2160,2160,2160,2160,0
20230802,144300,9058100,2160,2160,2160,2160,28
20230802,144200,8997620,2160,2160,2160,2160,0
20230802,144100,8997620,2160,2160,2160,2160,0
20230802,144000,8997620,2160,2160,2160,2160,0
20230802,143900,8997620,2160,2160,2160,2160,28
20230802,143800,8937140,2160,2160,2160,2160,0
20230802,143700,8937140,2160,2160,2160,2160,0
20230802,143600,8937140,2160,2160,2160,2160,28
20230802,143500,8876660,2165,2165,2165,2165,0
20230802,143400,8876660,2165,2165,2165,2165,575
20230802,143300,7631785,2165,2165,2165,2165,0
20230802,143200,7631785,2165,2165,2165,2165,28
20230802,143100,7571165,2165,2165,2165,2165,0
20230802,143000,7571165,2165,2165,2165,2165,0
20230802,142900,7571165,2165,2165,2165,2165,0
20230802,142800,7571165,2165,2165,2165,2165,28
20230802,142700,7510545,2165,2165,2165,2165,0
20230802,142600,7510545,2165,2165,2165,2165,0
20230802,142500,7510545,2165,2165,2165,2165,0
20230802,142400,7510545,2165,2165,2165,2165,27
20230802,142300,7452090,2165,2165,2165,2165,0
20230802,142200,7452090,2165,2165,2165,2165,0
20230802,142100,7452090,2165,2165,2165,2165,0
20230802,142000,7452090,2165,2165,2165,2165,28
20230802,141900,7391470,2165,2165,2165,2165,0
20230802,141800,7391470,2165,2165,2165,2165,0
20230802,141700,7391470,2165,2165,2165,2165,0
20230802,141600,7391470,2165,2165,2165,2165,28
20230802,141500,7330850,2165,2165,2165,2165,0
20230802,141400,7330850,2165,2165,2165,2165,0
20230802,141300,7330850,2165,2165,2165,2165,28
20230802,141200,7270230,2165,2165,2165,2165,0
20230802,141100,7270230,2165,2165,2165,2165,0
20230802,141000,7270230,2165,2165,2165,2165,0
20230802,140900,7270230,2165,2165,2165,2165,28
20230802,140800,7209610,2165,2165,2165,2165,0
20230802,140700,7209610,2165,2165,2165,2165,0
20230802,140600,7209610,2165,2165,2165,2165,2
20230802,140500,7205280,2165,2165,2165,2165,28
20230802,140400,7144660,2160,2160,2160,2160,0
20230802,140300,7144660,2160,2160,2160,2160,0
20230802,140200,7144660,2160,2160,2160,2160,0
20230802,140100,7144660,2160,2160,2160,2160,28
20230802,140000,7084180,2160,2160,2160,2160,0
20230802,135900,7084180,2160,2160,2160,2160,0
20230802,135800,7084180,2160,2160,2160,2160,28
20230802,135700,7023700,2170,2170,2170,2170,0
20230802,135600,7023700,2170,2170,2170,2170,0
20230802,135500,7023700,2170,2170,2170,2170,1
20230802,135400,7021530,2160,2160,2160,2160,28
20230802,135300,6961050,2170,2170,2170,2170,0
20230802,135200,6961050,2170,2170,2170,2170,0
20230802,135100,6961050,2170,2170,2170,2170,0
20230802,135000,6961050,2170,2160,2170,2160,29
20230802,134900,6898400,2160,2160,2160,2160,0
20230802,134800,6898400,2160,2160,2160,2160,0
20230802,134700,6898400,2160,2160,2160,2160,0
20230802,134600,6898400,2160,2160,2160,2160,27
20230802,134500,6840080,2160,2160,2160,2160,0
20230802,134400,6840080,2160,2160,2160,2160,0
20230802,134300,6840080,2160,2160,2160,2160,28
20230802,134200,6779600,2170,2170,2170,2170,0
20230802,134100,6779600,2170,2170,2170,2170,0
20230802,134000,6779600,2170,2170,2170,2170,0
20230802,133900,6779600,2170,2170,2170,2170,1
20230802,133800,6777430,2160,2160,2160,2160,28
20230802,133700,6716950,2160,2160,2160,2160,0
20230802,133600,6716950,2160,2160,2160,2160,0
20230802,133500,6716950,2160,2160,2160,2160,28
20230802,133400,6656470,2170,2170,2170,2170,1
20230802,133300,6654300,2160,2160,2160,2160,0
20230802,133200,6654300,2160,2160,2160,2160,0
20230802,133100,6654300,2160,2160,2160,2160,28
20230802,133000,6593820,2160,2160,2160,2160,0
20230802,132900,6593820,2160,2160,2160,2160,0
20230802,132800,6593820,2160,2160,2160,2160,0
20230802,132700,6593820,2160,2160,2160,2160,28
20230802,132600,6533340,2160,2160,2160,2160,0
20230802,132500,6533340,2160,2160,2160,2160,0
20230802,132400,6533340,2160,2160,2160,2160,0
20230802,132300,6533340,2160,2160,2160,2160,28
20230802,132200,6472860,2160,2160,2160,2160,0
20230802,132100,6472860,2160,2160,2160,2160,0
20230802,132000,6472860,2160,2160,2160,2160,0
20230802,131900,6472860,2160,2160,2160,2160,28
20230802,131800,6412380,2160,2160,2160,2160,0
20230802,131700,6412380,2160,2160,2160,2160,0
20230802,131600,6412380,2160,2160,2160,2160,0
20230802,131500,6412380,2160,2160,2160,2160,28
20230802,131400,6351900,2160,2160,2160,2160,0
20230802,131300,6351900,2160,2160,2160,2160,0
20230802,131200,6351900,2160,2160,2160,2160,23
20230802,131100,6302220,2165,2165,2165,2165,5
20230802,131000,6291395,2165,2165,2165,2165,0
20230802,130900,6291395,2165,2165,2165,2165,0
20230802,130800,6291395,2165,2165,2165,2165,28
20230802,130700,6230775,2165,2165,2165,2165,0
20230802,130600,6230775,2165,2165,2165,2165,0
20230802,130500,6230775,2165,2165,2165,2165,28
20230802,130400,6170155,2175,2175,2175,2175,0
20230802,130300,6170155,2175,2175,2175,2175,0
20230802,130200,6170155,2175,2175,2175,2175,0
20230802,130100,6170155,2175,2175,2175,2175,1
20230802,130000,6167980,2165,2165,2165,2165,28
20230802,125900,6107360,2165,2165,2165,2165,0
20230802,125800,6107360,2165,2165,2165,2165,0
20230802,125700,6107360,2165,2165,2165,2165,0
20230802,125600,6107360,2165,2170,2170,2165,337
20230802,125500,5377540,2170,2170,2170,2170,0
20230802,125400,5377540,2170,2170,2170,2170,0
20230802,125300,5377540,2170,2170,2170,2170,0
20230802,125200,5377540,2170,2170,2170,2170,28
20230802,125100,5316780,2170,2170,2170,2170,20
20230802,125000,5273380,2170,2170,2170,2170,0
20230802,124900,5273380,2170,2170,2170,2170,27
20230802,124800,5214790,2170,2170,2170,2170,0
20230802,124700,5214790,2170,2170,2170,2170,0
20230802,124600,5214790,2170,2170,2170,2170,0
20230802,124500,5214790,2170,2170,2170,2170,28
20230802,124400,5154030,2170,2170,2170,2170,0
20230802,124300,5154030,2170,2170,2170,2170,0
20230802,124200,5154030,2170,2170,2170,2170,0
20230802,124100,5154030,2170,2170,2170,2170,28
20230802,124000,5093270,2170,2170,2170,2170,0
20230802,123900,5093270,2170,2170,2170,2170,0
20230802,123800,5093270,2170,2170,2170,2170,0
20230802,123700,5093270,2170,2170,2170,2170,28
20230802,123600,5032510,2170,2170,2170,2170,0
20230802,123500,5032510,2170,2170,2170,2170,0
20230802,123400,5032510,2170,2170,2170,2170,0
20230802,123300,5032510,2170,2170,2170,2170,28
20230802,123200,4971750,2165,2165,2165,2165,0
20230802,123100,4971750,2165,2165,2165,2165,0
20230802,123000,4971750,2165,2165,2165,2165,0
20230802,122900,4971750,2165,2165,2165,2165,28
20230802,122800,4911130,2165,2165,2165,2165,0
20230802,122700,4911130,2165,2165,2165,2165,0
20230802,122600,4911130,2165,2165,2165,2165,27
20230802,122500,4852675,2165,2165,2165,2165,0
20230802,122400,4852675,2165,2165,2165,2165,0
20230802,122300,4852675,2165,2165,2165,2165,10
20230802,122200,4831025,2165,2165,2165,2165,28
20230802,122100,4770405,2165,2165,2165,2165,0
20230802,122000,4770405,2165,2165,2165,2165,0
20230802,121900,4770405,2165,2165,2165,2165,0
20230802,121800,4770405,2165,2170,2170,2165,28
20230802,121700,4709735,2165,2165,2165,2165,0
20230802,121600,4709735,2165,2165,2165,2165,0
20230802,121500,4709735,2165,2165,2165,2165,0
20230802,121400,4709735,2165,2165,2165,2165,28
20230802,121300,4649115,2165,2165,2165,2165,0
20230802,121200,4649115,2165,2165,2165,2165,0
20230802,121100,4649115,2165,2165,2165,2165,0
20230802,121000,4649115,2165,2165,2165,2165,28
20230802,120900,4588495,2165,2165,2165,2165,0
20230802,120800,4588495,2165,2165,2165,2165,0
20230802,120700,4588495,2165,2165,2165,2165,28
20230802,120600,4527875,2165,2165,2165,2165,0
20230802,120500,4527875,2165,2165,2165,2165,0
20230802,120400,4527875,2165,2165,2165,2165,2
20230802,120300,4523545,2165,2165,2165,2165,28
20230802,120200,4462925,2165,2165,2165,2165,0
20230802,120100,4462925,2165,2165,2165,2165,0
20230802,120000,4462925,2165,2165,2165,2165,0
20230802,115900,4462925,2165,2165,2165,2165,27
20230802,115800,4404470,2165,2165,2165,2165,0
20230802,115700,4404470,2165,2165,2165,2165,0
20230802,115600,4404470,2165,2165,2165,2165,0
20230802,115500,4404470,2165,2165,2165,2165,28
20230802,115400,4343850,2165,2165,2165,2165,0
20230802,115300,4343850,2165,2165,2165,2165,0
20230802,115200,4343850,2165,2165,2165,2165,0
20230802,115100,4343850,2165,2165,2165,2165,28
20230802,115000,4283230,2165,2165,2165,2165,0
20230802,114900,4283230,2165,2165,2165,2165,0
20230802,114800,4283230,2165,2165,2165,2165,0
20230802,114700,4283230,2165,2165,2165,2165,28
20230802,114600,4222610,2165,2165,2165,2165,0
20230802,114500,4222610,2165,2165,2165,2165,28
20230802,114400,4161990,2175,2175,2175,2175,0
20230802,114300,4161990,2175,2175,2175,2175,0
20230802,114200,4161990,2175,2175,2175,2175,0
20230802,114100,4161990,2175,2175,2175,2175,1
20230802,114000,4159815,2165,2170,2170,2165,28
20230802,113900,4099170,2170,2170,2170,2170,0
20230802,113800,4099170,2170,2170,2170,2170,0
20230802,113700,4099170,2170,2170,2170,2170,0
20230802,113600,4099170,2170,2170,2170,2170,28
20230802,113500,4038410,2170,2170,2170,2170,0
20230802,113400,4038410,2170,2170,2170,2170,0
20230802,113300,4038410,2170,2170,2170,2170,0
20230802,113200,4038410,2170,2170,2170,2170,28
20230802,113100,3977650,2170,2170,2170,2170,0
20230802,113000,3977650,2170,2170,2170,2170,500
20230802,112900,2892650,2170,2170,2170,2170,0
20230802,112800,2892650,2170,2170,2170,2170,28
20230802,112700,2831890,2170,2170,2170,2170,0
20230802,112600,2831890,2170,2170,2170,2170,0
20230802,112500,2831890,2170,2170,2170,2170,27
20230802,112400,2773300,2170,2170,2170,2170,0
20230802,112300,2773300,2170,2170,2170,2170,0
20230802,112200,2773300,2170,2170,2170,2170,0
20230802,112100,2773300,2170,2170,2170,2170,28
20230802,112000,2712540,2170,2170,2170,2170,0
20230802,111900,2712540,2170,2170,2170,2170,0
20230802,111800,2712540,2170,2170,2170,2170,0
20230802,111700,2712540,2170,2170,2170,2170,27
20230802,111600,2653950,2170,2170,2170,2170,0
20230802,111500,2653950,2170,2170,2170,2170,0
20230802,111400,2653950,2170,2170,2170,2170,0
20230802,111300,2653950,2170,2170,2170,2170,28
20230802,111200,2593190,2170,2170,2170,2170,0
20230802,111100,2593190,2170,2170,2170,2170,0
20230802,111000,2593190,2170,2170,2170,2170,0
20230802,110900,2593190,2170,2170,2170,2170,28
20230802,110800,2532430,2170,2170,2170,2170,0
20230802,110700,2532430,2170,2170,2170,2170,0
20230802,110600,2532430,2170,2170,2170,2170,0
20230802,110500,2532430,2170,2170,2170,2170,28
20230802,110400,2471670,2170,2170,2170,2170,0
20230802,110300,2471670,2170,2170,2170,2170,0
20230802,110200,2471670,2170,2170,2170,2170,28
20230802,110100,2410910,2175,2170,2175,2170,21
20230802,110000,2365335,2170,2170,2170,2170,0
20230802,105900,2365335,2170,2170,2170,2170,0
20230802,105800,2365335,2170,2170,2170,2170,28
20230802,105700,2304575,2170,2170,2170,2170,0
20230802,105600,2304575,2170,2170,2170,2170,0
20230802,105500,2304575,2170,2170,2170,2170,0
20230802,105400,2304575,2170,2170,2170,2170,28
20230802,105300,2243815,2170,2170,2170,2170,0
20230802,105200,2243815,2170,2170,2170,2170,0
20230802,105100,2243815,2170,2170,2170,2170,0
20230802,105000,2243815,2170,2170,2170,2170,28
20230802,104900,2183055,2170,2170,2170,2170,0
20230802,104800,2183055,2170,2170,2170,2170,0
20230802,104700,2183055,2170,2170,2170,2170,0
20230802,104600,2183055,2170,2170,2170,2170,27
20230802,104500,2124465,2165,2165,2165,2165,0
20230802,104400,2124465,2165,2165,2165,2165,0
20230802,104300,2124465,2165,2165,2165,2165,28
20230802,104200,2063845,2165,2165,2165,2165,0
20230802,104100,2063845,2165,2165,2165,2165,0
20230802,104000,2063845,2165,2165,2165,2165,0
20230802,103900,2063845,2165,2165,2165,2165,28
20230802,103800,2003225,2165,2165,2165,2165,0
20230802,103700,2003225,2165,2165,2165,2165,0
20230802,103600,2003225,2165,2165,2165,2165,0
20230802,103500,2003225,2165,2165,2165,2165,28
20230802,103400,1942605,2165,2165,2165,2165,0
20230802,103300,1942605,2165,2165,2165,2165,0
20230802,103200,1942605,2165,2165,2165,2165,0
20230802,103100,1942605,2165,2165,2165,2165,28
20230802,103000,1881985,2165,2165,2165,2165,0
20230802,102900,1881985,2165,2165,2165,2165,0
20230802,102800,1881985,2165,2165,2165,2165,0
20230802,102700,1881985,2165,2165,2165,2165,28
20230802,102600,1821365,2165,2165,2165,2165,0
20230802,102500,1821365,2165,2165,2165,2165,0
20230802,102400,1821365,2165,2165,2165,2165,28
20230802,102300,1760745,2165,2165,2165,2165,0
20230802,102200,1760745,2165,2165,2165,2165,0
20230802,102100,1760745,2165,2165,2165,2165,0
20230802,102000,1760745,2165,2165,2165,2165,27
20230802,101900,1702290,2165,2165,2165,2165,0
20230802,101800,1702290,2165,2165,2165,2165,5
20230802,101700,1691465,2175,2175,2175,2175,11
20230802,101600,1667540,2180,2180,2180,2180,12
20230802,101500,1641380,2185,2185,2185,2185,1
20230802,101400,1639195,2165,2165,2165,2165,0
20230802,101300,1639195,2165,2165,2165,2165,0
20230802,101200,1639195,2165,2165,2165,2165,28
20230802,101100,1578575,2165,2165,2165,2165,0
20230802,101000,1578575,2165,2165,2165,2165,0
20230802,100900,1578575,2165,2165,2165,2165,0
20230802,100800,1578575,2165,2165,2165,2165,28
20230802,100700,1517955,2165,2165,2165,2165,0
20230802,100600,1517955,2165,2165,2165,2165,0
20230802,100500,1517955,2165,2165,2165,2165,0
20230802,100400,1517955,2165,2165,2165,2165,28
20230802,100300,1457335,2165,2165,2165,2165,0
20230802,100200,1457335,2165,2165,2165,2165,0
20230802,100100,1457335,2165,2165,2165,2165,28
20230802,100000,1396715,2165,2165,2165,2165,0
20230802,095900,1396715,2165,2165,2165,2165,0
20230802,095800,1396715,2165,2165,2165,2165,0
20230802,095700,1396715,2165,2165,2165,2165,28
20230802,095600,1336095,2165,2165,2165,2165,0
20230802,095500,1336095,2165,2165,2165,2165,0
20230802,095400,1336095,2165,2165,2165,2165,0
20230802,095300,1336095,2165,2170,2170,2165,28
20230802,095200,1275470,2170,2170,2170,2170,0
20230802,095100,1275470,2170,2170,2170,2170,0
20230802,095000,1275470,2170,2170,2170,2170,0
20230802,094900,1275470,2170,2170,2170,2170,28
20230802,094800,1214710,2170,2170,2170,2170,0
20230802,094700,1214710,2170,2170,2170,2170,0
20230802,094600,1214710,2170,2170,2170,2170,0
20230802,094500,1214710,2170,2170,2170,2170,27
20230802,094400,1156120,2165,2170,2170,2165,23
20230802,094300,1106300,2175,2175,2175,2175,5
20230802,094200,1095425,2190,2190,2190,2190,0
20230802,094100,1095425,2190,2190,2190,2190,0
20230802,094000,1095425,2190,2190,2190,2190,0
20230802,093900,1095425,2190,2190,2190,2190,1
20230802,093800,1093235,2160,2160,2160,2160,27
20230802,093700,1034915,2160,2160,2160,2160,0
20230802,093600,1034915,2160,2160,2160,2160,0
20230802,093500,1034915,2160,2160,2160,2160,0
20230802,093400,1034915,2160,2160,2160,2160,28
20230802,093300,974435,2160,2160,2160,2160,0
20230802,093200,974435,2160,2160,2160,2160,0
20230802,093100,974435,2160,2160,2160,2160,0
20230802,093000,974435,2160,2160,2160,2160,27
20230802,092900,916115,2160,2160,2160,2160,0
20230802,092800,916115,2160,2160,2160,2160,0
20230802,092700,916115,2160,2160,2160,2160,0
20230802,092600,916115,2160,2160,2160,2160,28
20230802,092500,855635,2160,2160,2160,2160,0
20230802,092400,855635,2160,2160,2160,2160,0
20230802,092300,855635,2160,2160,2160,2160,1
20230802,092200,853475,2160,2160,2160,2160,28
20230802,092100,792995,2160,2160,2160,2160,0
20230802,092000,792995,2160,2160,2160,2160,0
20230802,091900,792995,2160,2160,2160,2160,28
20230802,091800,732515,2160,2160,2160,2160,0
20230802,091700,732515,2160,2160,2160,2160,200
20230802,091600,300515,2160,2160,2160,2160,0
20230802,091500,300515,2160,2160,2160,2160,28
20230802,091400,240035,2160,2160,2160,2160,0
20230802,091300,240035,2160,2160,2160,2160,0
20230802,091200,240035,2160,2160,2160,2160,0
20230802,091100,240035,2160,2160,2160,2160,28
20230802,091000,179555,2160,2160,2160,2160,0
20230802,090900,179555,2160,2160,2160,2160,0
20230802,090800,179555,2160,2160,2160,2160,28
20230802,090700,119075,2165,2165,2165,2165,0
20230802,090600,119075,2165,2165,2165,2165,0
20230802,090500,119075,2165,2165,2165,2165,0
20230802,090400,119075,2165,2165,2165,2165,0
20230802,090300,119075,2165,2165,2165,2165,55
20230802,090200,0,2195,2195,2195,2195,0
20230802,090100,0,2195,2195,2195,2195,0
20230802,090000,0,2195,2195,2195,2195,0