KissMeData/424140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210000,12242545,2075,2075,2075,2075,30
20230801,205900,12242545,2075,2075,2075,2075,0
20230801,205800,12242545,2075,2075,2075,2075,0
20230801,205700,12242545,2075,2075,2075,2075,0
20230801,205600,12242545,2075,2075,2075,2075,0
20230801,205500,12242545,2075,2075,2075,2075,0
20230801,205400,12242545,2075,2075,2075,2075,0
20230801,205300,12242545,2075,2075,2075,2075,0
20230801,205200,12242545,2075,2075,2075,2075,0
20230801,205100,12242545,2075,2075,2075,2075,0
20230801,205000,12242545,2075,2075,2075,2075,0
20230801,204900,12242545,2075,2075,2075,2075,0
20230801,204800,12242545,2075,2075,2075,2075,0
20230801,204700,12242545,2075,2075,2075,2075,0
20230801,204600,12242545,2075,2075,2075,2075,0
20230801,204500,12242545,2075,2075,2075,2075,0
20230801,204400,12242545,2075,2075,2075,2075,0
20230801,204300,12242545,2075,2075,2075,2075,0
20230801,204200,12242545,2075,2075,2075,2075,0
20230801,204100,12242545,2075,2075,2075,2075,0
20230801,204000,12242545,2075,2075,2075,2075,0
20230801,203900,12242545,2075,2075,2075,2075,0
20230801,203800,12242545,2075,2075,2075,2075,0
20230801,203700,12242545,2075,2075,2075,2075,0
20230801,203600,12242545,2075,2075,2075,2075,0
20230801,203500,12242545,2075,2075,2075,2075,0
20230801,203400,12242545,2075,2075,2075,2075,0
20230801,203300,12242545,2075,2075,2075,2075,0
20230801,203200,12242545,2075,2075,2075,2075,0
20230801,203100,12242545,2075,2075,2075,2075,0
20230801,203000,12242545,2075,2075,2075,2075,30
20230801,202900,12242545,2075,2075,2075,2075,0
20230801,202800,12242545,2075,2075,2075,2075,0
20230801,202700,12242545,2075,2075,2075,2075,0
20230801,202600,12242545,2075,2075,2075,2075,0
20230801,202500,12242545,2075,2075,2075,2075,0
20230801,202400,12242545,2075,2075,2075,2075,0
20230801,202300,12242545,2075,2075,2075,2075,0
20230801,202200,12242545,2075,2075,2075,2075,0
20230801,202100,12242545,2075,2075,2075,2075,0
20230801,202000,12242545,2075,2075,2075,2075,0
20230801,201900,12242545,2075,2075,2075,2075,0
20230801,201800,12242545,2075,2075,2075,2075,0
20230801,201700,12242545,2075,2075,2075,2075,0
20230801,201600,12242545,2075,2075,2075,2075,0
20230801,201500,12242545,2075,2075,2075,2075,0
20230801,201400,12242545,2075,2075,2075,2075,0
20230801,201300,12242545,2075,2075,2075,2075,0
20230801,201200,12242545,2075,2075,2075,2075,0
20230801,201100,12242545,2075,2075,2075,2075,0
20230801,201000,12242545,2075,2075,2075,2075,0
20230801,200900,12242545,2075,2075,2075,2075,0
20230801,200800,12242545,2075,2075,2075,2075,0
20230801,200700,12242545,2075,2075,2075,2075,0
20230801,200600,12242545,2075,2075,2075,2075,0
20230801,200500,12242545,2075,2075,2075,2075,0
20230801,200400,12242545,2075,2075,2075,2075,0
20230801,200300,12242545,2075,2075,2075,2075,0
20230801,200200,12242545,2075,2075,2075,2075,0
20230801,200100,12242545,2075,2075,2075,2075,0
20230801,200000,12242545,2075,2075,2075,2075,30
20230801,195900,12242545,2075,2075,2075,2075,0
20230801,195800,12242545,2075,2075,2075,2075,0
20230801,195700,12242545,2075,2075,2075,2075,0
20230801,195600,12242545,2075,2075,2075,2075,0
20230801,195500,12242545,2075,2075,2075,2075,0
20230801,195400,12242545,2075,2075,2075,2075,0
20230801,195300,12242545,2075,2075,2075,2075,0
20230801,195200,12242545,2075,2075,2075,2075,0
20230801,195100,12242545,2075,2075,2075,2075,0
20230801,195000,12242545,2075,2075,2075,2075,0
20230801,194900,12242545,2075,2075,2075,2075,0
20230801,194800,12242545,2075,2075,2075,2075,0
20230801,194700,12242545,2075,2075,2075,2075,0
20230801,194600,12242545,2075,2075,2075,2075,0
20230801,194500,12242545,2075,2075,2075,2075,0
20230801,194400,12242545,2075,2075,2075,2075,0
20230801,194300,12242545,2075,2075,2075,2075,0
20230801,194200,12242545,2075,2075,2075,2075,0
20230801,194100,12242545,2075,2075,2075,2075,0
20230801,194000,12242545,2075,2075,2075,2075,0
20230801,193900,12242545,2075,2075,2075,2075,0
20230801,193800,12242545,2075,2075,2075,2075,0
20230801,193700,12242545,2075,2075,2075,2075,0
20230801,193600,12242545,2075,2075,2075,2075,0
20230801,193500,12242545,2075,2075,2075,2075,0
20230801,193400,12242545,2075,2075,2075,2075,0
20230801,193300,12242545,2075,2075,2075,2075,0
20230801,193200,12242545,2075,2075,2075,2075,0
20230801,193100,12242545,2075,2075,2075,2075,0
20230801,193000,12242545,2075,2075,2075,2075,30
20230801,192900,12242545,2075,2075,2075,2075,0
20230801,192800,12242545,2075,2075,2075,2075,0
20230801,192700,12242545,2075,2075,2075,2075,0
20230801,192600,12242545,2075,2075,2075,2075,0
20230801,192500,12242545,2075,2075,2075,2075,0
20230801,192400,12242545,2075,2075,2075,2075,0
20230801,192300,12242545,2075,2075,2075,2075,0
20230801,192200,12242545,2075,2075,2075,2075,0
20230801,192100,12242545,2075,2075,2075,2075,0
20230801,192000,12242545,2075,2075,2075,2075,0
20230801,191900,12242545,2075,2075,2075,2075,0
20230801,191800,12242545,2075,2075,2075,2075,0
20230801,191700,12242545,2075,2075,2075,2075,0
20230801,191600,12242545,2075,2075,2075,2075,0
20230801,191500,12242545,2075,2075,2075,2075,0
20230801,191400,12242545,2075,2075,2075,2075,0
20230801,191300,12242545,2075,2075,2075,2075,0
20230801,191200,12242545,2075,2075,2075,2075,0
20230801,191100,12242545,2075,2075,2075,2075,0
20230801,191000,12242545,2075,2075,2075,2075,0
20230801,190900,12242545,2075,2075,2075,2075,0
20230801,190800,12242545,2075,2075,2075,2075,0
20230801,190700,12242545,2075,2075,2075,2075,0
20230801,190600,12242545,2075,2075,2075,2075,0
20230801,190500,12242545,2075,2075,2075,2075,0
20230801,190400,12242545,2075,2075,2075,2075,0
20230801,190300,12242545,2075,2075,2075,2075,0
20230801,190200,12242545,2075,2075,2075,2075,0
20230801,190100,12242545,2075,2075,2075,2075,0
20230801,190000,12242545,2075,2075,2075,2075,30
20230801,185900,12242545,2075,2075,2075,2075,0
20230801,185800,12242545,2075,2075,2075,2075,0
20230801,185700,12242545,2075,2075,2075,2075,0
20230801,185600,12242545,2075,2075,2075,2075,0
20230801,185500,12242545,2075,2075,2075,2075,0
20230801,185400,12242545,2075,2075,2075,2075,0
20230801,185300,12242545,2075,2075,2075,2075,0
20230801,185200,12242545,2075,2075,2075,2075,0
20230801,185100,12242545,2075,2075,2075,2075,0
20230801,185000,12242545,2075,2075,2075,2075,0
20230801,184900,12242545,2075,2075,2075,2075,0
20230801,184800,12242545,2075,2075,2075,2075,0
20230801,184700,12242545,2075,2075,2075,2075,0
20230801,184600,12242545,2075,2075,2075,2075,0
20230801,184500,12242545,2075,2075,2075,2075,0
20230801,184400,12242545,2075,2075,2075,2075,0
20230801,184300,12242545,2075,2075,2075,2075,0
20230801,184200,12242545,2075,2075,2075,2075,0
20230801,184100,12242545,2075,2075,2075,2075,0
20230801,184000,12242545,2075,2075,2075,2075,0
20230801,183900,12242545,2075,2075,2075,2075,0
20230801,183800,12242545,2075,2075,2075,2075,0
20230801,183700,12242545,2075,2075,2075,2075,0
20230801,183600,12242545,2075,2075,2075,2075,0
20230801,183500,12242545,2075,2075,2075,2075,0
20230801,183400,12242545,2075,2075,2075,2075,0
20230801,183300,12242545,2075,2075,2075,2075,0
20230801,183200,12242545,2075,2075,2075,2075,0
20230801,183100,12242545,2075,2075,2075,2075,0
20230801,183000,12242545,2075,2075,2075,2075,30
20230801,182900,12242545,2075,2075,2075,2075,0
20230801,182800,12242545,2075,2075,2075,2075,0
20230801,182700,12242545,2075,2075,2075,2075,0
20230801,182600,12242545,2075,2075,2075,2075,0
20230801,182500,12242545,2075,2075,2075,2075,0
20230801,182400,12242545,2075,2075,2075,2075,0
20230801,182300,12242545,2075,2075,2075,2075,0
20230801,182200,12242545,2075,2075,2075,2075,0
20230801,182100,12242545,2075,2075,2075,2075,0
20230801,182000,12242545,2075,2075,2075,2075,0
20230801,181900,12242545,2075,2075,2075,2075,0
20230801,181800,12242545,2075,2075,2075,2075,0
20230801,181700,12242545,2075,2075,2075,2075,0
20230801,181600,12242545,2075,2075,2075,2075,0
20230801,181500,12242545,2075,2075,2075,2075,0
20230801,181400,12242545,2075,2075,2075,2075,0
20230801,181300,12242545,2075,2075,2075,2075,0
20230801,181200,12242545,2075,2075,2075,2075,0
20230801,181100,12242545,2075,2075,2075,2075,0
20230801,181000,12242545,2075,2075,2075,2075,0
20230801,180900,12242545,2075,2075,2075,2075,0
20230801,180800,12242545,2075,2075,2075,2075,0
20230801,180700,12242545,2075,2075,2075,2075,0
20230801,180600,12242545,2075,2075,2075,2075,0
20230801,180500,12242545,2075,2075,2075,2075,0
20230801,180400,12242545,2075,2075,2075,2075,0
20230801,180300,12242545,2075,2075,2075,2075,0
20230801,180200,12242545,2075,2075,2075,2075,0
20230801,180100,12242545,2075,2075,2075,2075,0
20230801,180000,12242545,2075,2075,2075,2075,30
20230801,175900,12242545,2075,2075,2075,2075,0
20230801,175800,12242545,2075,2075,2075,2075,0
20230801,175700,12242545,2075,2075,2075,2075,0
20230801,175600,12242545,2075,2075,2075,2075,0
20230801,175500,12242545,2075,2075,2075,2075,0
20230801,175400,12242545,2075,2075,2075,2075,0
20230801,175300,12242545,2075,2075,2075,2075,0
20230801,175200,12242545,2075,2075,2075,2075,0
20230801,175100,12242545,2075,2075,2075,2075,0
20230801,175000,12242545,2075,2075,2075,2075,0
20230801,174900,12242545,2075,2075,2075,2075,0
20230801,174800,12242545,2075,2075,2075,2075,0
20230801,174700,12242545,2075,2075,2075,2075,0
20230801,174600,12242545,2075,2075,2075,2075,0
20230801,174500,12242545,2075,2075,2075,2075,0
20230801,174400,12242545,2075,2075,2075,2075,0
20230801,174300,12242545,2075,2075,2075,2075,0
20230801,174200,12242545,2075,2075,2075,2075,0
20230801,174100,12242545,2075,2075,2075,2075,0
20230801,174000,12242545,2075,2075,2075,2075,0
20230801,173900,12242545,2075,2075,2075,2075,0
20230801,173800,12242545,2075,2075,2075,2075,0
20230801,173700,12242545,2075,2075,2075,2075,0
20230801,173600,12242545,2075,2075,2075,2075,0
20230801,173500,12242545,2075,2075,2075,2075,0
20230801,173400,12242545,2075,2075,2075,2075,0
20230801,173300,12242545,2075,2075,2075,2075,0
20230801,173200,12242545,2075,2075,2075,2075,0
20230801,173100,12242545,2075,2075,2075,2075,0
20230801,173000,12242545,2075,2075,2075,2075,30
20230801,172900,12242545,2075,2075,2075,2075,0
20230801,172800,12242545,2075,2075,2075,2075,0
20230801,172700,12242545,2075,2075,2075,2075,0
20230801,172600,12242545,2075,2075,2075,2075,0
20230801,172500,12242545,2075,2075,2075,2075,0
20230801,172400,12242545,2075,2075,2075,2075,0
20230801,172300,12242545,2075,2075,2075,2075,0
20230801,172200,12242545,2075,2075,2075,2075,0
20230801,172100,12242545,2075,2075,2075,2075,0
20230801,172000,12242545,2075,2075,2075,2075,0
20230801,171900,12242545,2075,2075,2075,2075,0
20230801,171800,12242545,2075,2075,2075,2075,0
20230801,171700,12242545,2075,2075,2075,2075,0
20230801,171600,12242545,2075,2075,2075,2075,0
20230801,171500,12242545,2075,2075,2075,2075,0
20230801,171400,12242545,2075,2075,2075,2075,0
20230801,171300,12242545,2075,2075,2075,2075,0
20230801,171200,12242545,2075,2075,2075,2075,0
20230801,171100,12242545,2075,2075,2075,2075,0
20230801,171000,12242545,2075,2075,2075,2075,0
20230801,170900,12242545,2075,2075,2075,2075,0
20230801,170800,12242545,2075,2075,2075,2075,0
20230801,170700,12242545,2075,2075,2075,2075,0
20230801,170600,12242545,2075,2075,2075,2075,0
20230801,170500,12242545,2075,2075,2075,2075,0
20230801,170400,12242545,2075,2075,2075,2075,0
20230801,170300,12242545,2075,2075,2075,2075,0
20230801,170200,12242545,2075,2075,2075,2075,0
20230801,170100,12242545,2075,2075,2075,2075,0
20230801,170000,12242545,2075,2075,2075,2075,30
20230801,165900,12242545,2075,2075,2075,2075,0
20230801,165800,12242545,2075,2075,2075,2075,0
20230801,165700,12242545,2075,2075,2075,2075,0
20230801,165600,12242545,2075,2075,2075,2075,0
20230801,165500,12242545,2075,2075,2075,2075,0
20230801,165400,12242545,2075,2075,2075,2075,0
20230801,165300,12242545,2075,2075,2075,2075,0
20230801,165200,12242545,2075,2075,2075,2075,0
20230801,165100,12242545,2075,2075,2075,2075,0
20230801,165000,12242545,2075,2075,2075,2075,0
20230801,164900,12242545,2075,2075,2075,2075,0
20230801,164800,12242545,2075,2075,2075,2075,0
20230801,164700,12242545,2075,2075,2075,2075,0
20230801,164600,12242545,2075,2075,2075,2075,0
20230801,164500,12242545,2075,2075,2075,2075,0
20230801,164400,12242545,2075,2075,2075,2075,0
20230801,164300,12242545,2075,2075,2075,2075,0
20230801,164200,12242545,2075,2075,2075,2075,0
20230801,164100,12242545,2075,2075,2075,2075,0
20230801,164000,12242545,2075,2075,2075,2075,0
20230801,163900,12242545,2075,2075,2075,2075,0
20230801,163800,12242545,2075,2075,2075,2075,0
20230801,163700,12242545,2075,2075,2075,2075,0
20230801,163600,12242545,2075,2075,2075,2075,0
20230801,163500,12242545,2075,2075,2075,2075,0
20230801,163400,12242545,2075,2075,2075,2075,0
20230801,163300,12242545,2075,2075,2075,2075,0
20230801,163200,12242545,2075,2075,2075,2075,0
20230801,163100,12242545,2075,2075,2075,2075,0
20230801,163000,12242545,2075,2075,2075,2075,30
20230801,162900,12242545,2075,2075,2075,2075,0
20230801,162800,12242545,2075,2075,2075,2075,0
20230801,162700,12242545,2075,2075,2075,2075,0
20230801,162600,12242545,2075,2075,2075,2075,0
20230801,162500,12242545,2075,2075,2075,2075,0
20230801,162400,12242545,2075,2075,2075,2075,0
20230801,162300,12242545,2075,2075,2075,2075,0
20230801,162200,12242545,2075,2075,2075,2075,0
20230801,162100,12242545,2075,2075,2075,2075,0
20230801,162000,12242545,2075,2075,2075,2075,0
20230801,161900,12242545,2075,2075,2075,2075,0
20230801,161800,12242545,2075,2075,2075,2075,0
20230801,161700,12242545,2075,2075,2075,2075,0
20230801,161600,12242545,2075,2075,2075,2075,0
20230801,161500,12242545,2075,2075,2075,2075,0
20230801,161400,12242545,2075,2075,2075,2075,0
20230801,161300,12242545,2075,2075,2075,2075,0
20230801,161200,12242545,2075,2075,2075,2075,0
20230801,161100,12242545,2075,2075,2075,2075,0
20230801,161000,12242545,2075,2075,2075,2075,0
20230801,160900,12242545,2075,2075,2075,2075,0
20230801,160800,12242545,2075,2075,2075,2075,0
20230801,160700,12242545,2075,2075,2075,2075,0
20230801,160600,12242545,2075,2075,2075,2075,0
20230801,160500,12242545,2075,2075,2075,2075,0
20230801,160400,12242545,2075,2075,2075,2075,0
20230801,160300,12242545,2075,2075,2075,2075,0
20230801,160200,12242545,2075,2075,2075,2075,0
20230801,160100,12242545,2075,2075,2075,2075,0
20230801,160000,12242545,2075,2075,2075,2075,30
20230801,155900,12242545,2075,2075,2075,2075,0
20230801,155800,12242545,2075,2075,2075,2075,0
20230801,155700,12242545,2075,2075,2075,2075,0
20230801,155600,12242545,2075,2075,2075,2075,0
20230801,155500,12242545,2075,2075,2075,2075,0
20230801,155400,12242545,2075,2075,2075,2075,0
20230801,155300,12242545,2075,2075,2075,2075,0
20230801,155200,12242545,2075,2075,2075,2075,0
20230801,155100,12242545,2075,2075,2075,2075,0
20230801,155000,12242545,2075,2075,2075,2075,0
20230801,154900,12242545,2075,2075,2075,2075,0
20230801,154800,12242545,2075,2075,2075,2075,0
20230801,154700,12242545,2075,2075,2075,2075,0
20230801,154600,12242545,2075,2075,2075,2075,0
20230801,154500,12242545,2075,2075,2075,2075,0
20230801,154400,12242545,2075,2075,2075,2075,0
20230801,154300,12242545,2075,2075,2075,2075,0
20230801,154200,12242545,2075,2075,2075,2075,0
20230801,154100,12242545,2075,2075,2075,2075,0
20230801,154000,12242545,2075,2075,2075,2075,0
20230801,153900,12242545,2075,2075,2075,2075,0
20230801,153800,12242545,2075,2075,2075,2075,0
20230801,153700,12242545,2075,2075,2075,2075,0
20230801,153600,12242545,2075,2075,2075,2075,0
20230801,153500,12242545,2075,2075,2075,2075,0
20230801,153400,12242545,2075,2075,2075,2075,0
20230801,153300,12242545,2075,2075,2075,2075,0
20230801,153200,12242545,2075,2075,2075,2075,0
20230801,153100,12242545,2075,2075,2075,2075,0
20230801,153000,12242545,2075,2075,2075,2075,60
20230801,152900,12180295,2070,2070,2070,2070,0
20230801,152800,12180295,2070,2070,2070,2070,0
20230801,152700,12180295,2070,2070,2070,2070,0
20230801,152600,12180295,2070,2070,2070,2070,0
20230801,152500,12180295,2070,2070,2070,2070,0
20230801,152400,12180295,2070,2070,2070,2070,0
20230801,152300,12180295,2070,2070,2070,2070,0
20230801,152200,12180295,2070,2070,2070,2070,0
20230801,152100,12180295,2070,2070,2070,2070,0
20230801,152000,12180295,2070,2070,2070,2070,0
20230801,151900,12180295,2070,2070,2070,2070,15
20230801,151800,12149245,2070,2070,2070,2070,0
20230801,151700,12149245,2070,2060,2070,2055,104
20230801,151600,11935080,2070,2060,2070,2055,14
20230801,151500,11906225,2060,2060,2060,2060,13
20230801,151400,11879445,2060,2060,2060,2060,0
20230801,151300,11879445,2060,2060,2060,2060,12
20230801,151200,11854725,2060,2060,2060,2060,0
20230801,151100,11854725,2060,2060,2060,2060,11
20230801,151000,11832065,2060,2060,2060,2060,12
20230801,150900,11807345,2055,2055,2055,2055,14
20230801,150800,11778575,2055,2055,2055,2055,0
20230801,150700,11778575,2055,2055,2055,2055,11
20230801,150600,11755970,2055,2055,2055,2055,10
20230801,150500,11735420,2055,2055,2055,2055,0
20230801,150400,11735420,2055,2055,2055,2055,38
20230801,150300,11657330,2055,2055,2055,2055,0
20230801,150200,11657330,2055,2055,2055,2055,12
20230801,150100,11632670,2055,2060,2060,2055,48
20230801,150000,11533935,2060,2060,2060,2060,13
20230801,145900,11507155,2060,2060,2060,2060,0
20230801,145800,11507155,2060,2060,2060,2060,12
20230801,145700,11482435,2060,2060,2060,2060,0
20230801,145600,11482435,2060,2060,2060,2060,48
20230801,145500,11383555,2060,2060,2060,2060,13
20230801,145400,11356775,2060,2060,2060,2060,0
20230801,145300,11356775,2060,2060,2060,2060,10
20230801,145200,11336175,2060,2060,2060,2060,0
20230801,145100,11336175,2060,2060,2060,2060,9
20230801,145000,11317635,2060,2060,2060,2060,0
20230801,144900,11317635,2060,2060,2060,2060,104
20230801,144800,11103395,2060,2060,2060,2060,0
20230801,144700,11103395,2060,2060,2060,2060,11
20230801,144600,11080735,2060,2060,2060,2060,10
20230801,144500,11060135,2060,2060,2060,2060,0
20230801,144400,11060135,2060,2060,2060,2060,11
20230801,144300,11037475,2060,2060,2060,2060,0
20230801,144200,11037475,2060,2060,2060,2060,11
20230801,144100,11014815,2060,2060,2060,2060,0
20230801,144000,11014815,2060,2060,2060,2060,13
20230801,143900,10988035,2060,2060,2060,2060,0
20230801,143800,10988035,2060,2060,2060,2060,12
20230801,143700,10963315,2060,2060,2060,2060,0
20230801,143600,10963315,2060,2060,2060,2060,13
20230801,143500,10936535,2060,2060,2060,2060,11
20230801,143400,10913875,2060,2060,2060,2060,0
20230801,143300,10913875,2060,2060,2060,2060,11
20230801,143200,10891215,2060,2060,2060,2060,10
20230801,143100,10870615,2060,2060,2060,2060,10
20230801,143000,10850015,2060,2060,2060,2060,0
20230801,142900,10850015,2060,2060,2060,2060,11
20230801,142800,10827355,2060,2060,2060,2060,0
20230801,142700,10827355,2060,2060,2060,2060,10
20230801,142600,10806755,2060,2060,2060,2060,10
20230801,142500,10786155,2060,2060,2060,2060,0
20230801,142400,10786155,2060,2060,2060,2060,9
20230801,142300,10767615,2060,2060,2060,2060,0
20230801,142200,10767615,2060,2060,2060,2060,10
20230801,142100,10747015,2060,2060,2060,2060,0
20230801,142000,10747015,2060,2060,2060,2060,9
20230801,141900,10728475,2060,2060,2060,2060,0
20230801,141800,10728475,2060,2060,2060,2060,11
20230801,141700,10705815,2060,2060,2060,2060,0
20230801,141600,10705815,2060,2060,2060,2060,37
20230801,141500,10629595,2060,2060,2060,2060,9
20230801,141400,10611055,2060,2060,2060,2060,0
20230801,141300,10611055,2060,2060,2060,2060,9
20230801,141200,10592515,2060,2060,2060,2060,0
20230801,141100,10592515,2060,2060,2060,2060,10
20230801,141000,10571915,2060,2060,2060,2060,0
20230801,140900,10571915,2060,2060,2060,2060,11
20230801,140800,10549255,2060,2060,2060,2060,0
20230801,140700,10549255,2060,2060,2060,2060,11
20230801,140600,10526595,2060,2060,2060,2060,11
20230801,140500,10503935,2060,2060,2060,2060,0
20230801,140400,10503935,2060,2060,2060,2060,12
20230801,140300,10479215,2060,2060,2060,2060,0
20230801,140200,10479215,2060,2060,2060,2060,13
20230801,140100,10452435,2060,2060,2060,2060,0
20230801,140000,10452435,2060,2060,2060,2060,35
20230801,135900,10380335,2060,2060,2060,2060,0
20230801,135800,10380335,2060,2060,2060,2060,9
20230801,135700,10361795,2060,2060,2060,2060,0
20230801,135600,10361795,2060,2060,2060,2060,12
20230801,135500,10337075,2060,2060,2060,2060,10
20230801,135400,10316475,2060,2060,2060,2060,0
20230801,135300,10316475,2060,2060,2060,2060,10
20230801,135200,10295875,2060,2060,2060,2060,0
20230801,135100,10295875,2060,2060,2060,2060,13
20230801,135000,10269095,2060,2060,2060,2060,0
20230801,134900,10269095,2060,2060,2060,2060,10
20230801,134800,10248495,2060,2060,2060,2060,0
20230801,134700,10248495,2060,2060,2060,2060,38
20230801,134600,10170215,2060,2060,2060,2060,12
20230801,134500,10145495,2060,2060,2060,2060,0
20230801,134400,10145495,2060,2060,2060,2060,13
20230801,134300,10118715,2060,2060,2060,2060,0
20230801,134200,10118715,2060,2060,2060,2060,12
20230801,134100,10093995,2060,2060,2060,2060,0
20230801,134000,10093995,2060,2060,2060,2060,13
20230801,133900,10067215,2060,2060,2060,2060,0
20230801,133800,10067215,2060,2060,2060,2060,11
20230801,133700,10044555,2060,2060,2060,2060,0
20230801,133600,10044555,2060,2060,2060,2060,9
20230801,133500,10026015,2060,2060,2060,2060,13
20230801,133400,9999235,2060,2060,2060,2060,0
20230801,133300,9999235,2060,2060,2060,2060,0
20230801,133200,9999235,2060,2060,2060,2060,0
20230801,133100,9999235,2060,2055,2060,2055,37
20230801,133000,9923065,2055,2055,2055,2055,0
20230801,132900,9923065,2055,2055,2055,2055,11
20230801,132800,9900460,2055,2055,2055,2055,0
20230801,132700,9900460,2055,2055,2055,2055,12
20230801,132600,9875800,2055,2055,2055,2055,11
20230801,132500,9853195,2055,2055,2055,2055,0
20230801,132400,9853195,2055,2055,2055,2055,10
20230801,132300,9832645,2055,2055,2055,2055,0
20230801,132200,9832645,2055,2055,2055,2055,10
20230801,132100,9812095,2055,2055,2055,2055,0
20230801,132000,9812095,2055,2055,2055,2055,12
20230801,131900,9787435,2055,2055,2055,2055,0
20230801,131800,9787435,2055,2055,2055,2055,9
20230801,131700,9768940,2055,2055,2055,2055,11
20230801,131600,9746335,2055,2055,2055,2055,10
20230801,131500,9725785,2055,2055,2055,2055,11
20230801,131400,9703180,2055,2055,2055,2055,0
20230801,131300,9703180,2055,2055,2055,2055,11
20230801,131200,9680575,2055,2055,2055,2055,0
20230801,131100,9680575,2055,2055,2055,2055,13
20230801,131000,9653860,2055,2055,2055,2055,0
20230801,130900,9653860,2055,2055,2055,2055,12
20230801,130800,9629200,2055,2055,2055,2055,0
20230801,130700,9629200,2055,2055,2055,2055,12
20230801,130600,9604540,2055,2055,2055,2055,15
20230801,130500,9573715,2055,2055,2055,2055,12
20230801,130400,9549055,2055,2055,2055,2055,13
20230801,130300,9522340,2055,2055,2055,2055,0
20230801,130200,9522340,2055,2055,2055,2055,20
20230801,130100,9481240,2075,2075,2075,2075,0
20230801,130000,9481240,2075,2075,2075,2075,0
20230801,125900,9481240,2075,2075,2075,2075,0
20230801,125800,9481240,2075,2075,2075,2075,0
20230801,125700,9481240,2075,2060,2075,2060,24
20230801,125600,9431730,2060,2060,2060,2060,0
20230801,125500,9431730,2060,2060,2060,2060,20
20230801,125400,9390530,2075,2075,2075,2075,0
20230801,125300,9390530,2075,2075,2075,2075,0
20230801,125200,9390530,2075,2075,2075,2075,0
20230801,125100,9390530,2075,2075,2075,2075,0
20230801,125000,9390530,2075,2060,2075,2060,24
20230801,124900,9340975,2055,2055,2055,2055,9
20230801,124800,9322480,2055,2055,2055,2055,0
20230801,124700,9322480,2055,2055,2055,2055,191
20230801,124600,8929975,2055,2055,2055,2055,0
20230801,124500,8929975,2055,2055,2055,2055,21
20230801,124400,8886820,2075,2075,2075,2075,0
20230801,124300,8886820,2075,2075,2075,2075,0
20230801,124200,8886820,2075,2075,2075,2075,0
20230801,124100,8886820,2075,2060,2075,2060,176
20230801,124000,8523285,2055,2055,2055,2055,21
20230801,123900,8480130,2060,2060,2060,2060,0
20230801,123800,8480130,2060,2060,2060,2060,0
20230801,123700,8480130,2060,2060,2060,2060,1341
20230801,123600,5717670,2055,2055,2055,2055,12
20230801,123500,5693010,2055,2055,2055,2055,12
20230801,123400,5668350,2055,2055,2055,2055,0
20230801,123300,5668350,2055,2055,2055,2055,12
20230801,123200,5643690,2055,2055,2055,2055,0
20230801,123100,5643690,2055,2055,2055,2055,10
20230801,123000,5623140,2055,2055,2055,2055,0
20230801,122900,5623140,2055,2055,2055,2055,13
20230801,122800,5596425,2055,2055,2055,2055,0
20230801,122700,5596425,2055,2055,2055,2055,10
20230801,122600,5575875,2055,2055,2055,2055,26
20230801,122500,5522445,2055,2060,2060,2055,669
20230801,122400,4144355,2060,2060,2060,2060,10
20230801,122300,4123755,2060,2060,2060,2060,0
20230801,122200,4123755,2060,2060,2060,2060,9
20230801,122100,4105215,2060,2060,2060,2060,0
20230801,122000,4105215,2060,2060,2060,2060,38
20230801,121900,4026935,2060,2060,2060,2060,0
20230801,121800,4026935,2060,2060,2060,2060,10
20230801,121700,4006335,2060,2060,2060,2060,0
20230801,121600,4006335,2060,2060,2060,2060,13
20230801,121500,3979555,2060,2060,2060,2060,9
20230801,121400,3961015,2060,2060,2060,2060,0
20230801,121300,3961015,2060,2065,2065,2060,11
20230801,121200,3938350,2060,2060,2060,2060,0
20230801,121100,3938350,2060,2060,2060,2060,39
20230801,121000,3858010,2060,2060,2060,2060,0
20230801,120900,3858010,2060,2060,2060,2060,12
20230801,120800,3833290,2060,2060,2060,2060,0
20230801,120700,3833290,2060,2060,2060,2060,11
20230801,120600,3810630,2060,2060,2060,2060,0
20230801,120500,3810630,2060,2060,2060,2060,9
20230801,120400,3792090,2060,2060,2060,2060,13
20230801,120300,3765310,2060,2060,2060,2060,212
20230801,120200,3328590,2060,2060,2060,2060,11
20230801,120100,3305930,2060,2060,2060,2060,0
20230801,120000,3305930,2060,2060,2060,2060,12
20230801,115900,3281210,2060,2060,2060,2060,0
20230801,115800,3281210,2060,2060,2060,2060,9
20230801,115700,3262670,2060,2060,2060,2060,0
20230801,115600,3262670,2060,2060,2060,2060,11
20230801,115500,3240010,2060,2060,2060,2060,11
20230801,115400,3217350,2060,2060,2060,2060,0
20230801,115300,3217350,2060,2060,2060,2060,10
20230801,115200,3196750,2060,2060,2060,2060,0
20230801,115100,3196750,2060,2060,2060,2060,13
20230801,115000,3169970,2060,2060,2060,2060,0
20230801,114900,3169970,2060,2060,2060,2060,9
20230801,114800,3151430,2060,2060,2060,2060,0
20230801,114700,3151430,2060,2060,2060,2060,12
20230801,114600,3126710,2060,2060,2060,2060,0
20230801,114500,3126710,2060,2060,2060,2060,11
20230801,114400,3104050,2060,2060,2060,2060,11
20230801,114300,3081390,2060,2060,2060,2060,0
20230801,114200,3081390,2060,2060,2060,2060,13
20230801,114100,3054610,2060,2060,2060,2060,0
20230801,114000,3054610,2060,2060,2060,2060,12
20230801,113900,3029890,2060,2060,2060,2060,0
20230801,113800,3029890,2060,2060,2060,2060,12
20230801,113700,3005170,2060,2060,2060,2060,0
20230801,113600,3005170,2060,2060,2060,2060,12
20230801,113500,2980450,2060,2060,2060,2060,0
20230801,113400,2980450,2060,2060,2060,2060,12
20230801,113300,2955730,2060,2060,2060,2060,10
20230801,113200,2935130,2060,2060,2060,2060,0
20230801,113100,2935130,2060,2060,2060,2060,11
20230801,113000,2912470,2060,2060,2060,2060,0
20230801,112900,2912470,2060,2060,2060,2060,13
20230801,112800,2885690,2060,2060,2060,2060,0
20230801,112700,2885690,2060,2060,2060,2060,10
20230801,112600,2865090,2060,2060,2060,2060,0
20230801,112500,2865090,2060,2060,2060,2060,9
20230801,112400,2846550,2060,2060,2060,2060,10
20230801,112300,2825950,2060,2060,2060,2060,0
20230801,112200,2825950,2060,2060,2060,2060,9
20230801,112100,2807410,2060,2060,2060,2060,0
20230801,112000,2807410,2060,2060,2060,2060,13
20230801,111900,2780630,2060,2060,2060,2060,0
20230801,111800,2780630,2060,2060,2060,2060,13
20230801,111700,2753850,2060,2060,2060,2060,0
20230801,111600,2753850,2060,2060,2060,2060,11
20230801,111500,2731190,2060,2060,2060,2060,0
20230801,111400,2731190,2060,2060,2060,2060,11
20230801,111300,2708530,2060,2060,2060,2060,11
20230801,111200,2685870,2060,2060,2060,2060,0
20230801,111100,2685870,2060,2060,2060,2060,13
20230801,111000,2659090,2060,2060,2060,2060,0
20230801,110900,2659090,2060,2060,2060,2060,12
20230801,110800,2634370,2060,2060,2060,2060,0
20230801,110700,2634370,2060,2060,2060,2060,9
20230801,110600,2615830,2060,2060,2060,2060,0
20230801,110500,2615830,2060,2060,2060,2060,13
20230801,110400,2589050,2060,2060,2060,2060,13
20230801,110300,2562270,2060,2060,2060,2060,0
20230801,110200,2562270,2060,2060,2060,2060,11
20230801,110100,2539610,2060,2060,2060,2060,0
20230801,110000,2539610,2060,2060,2060,2060,10
20230801,105900,2519010,2060,2060,2060,2060,0
20230801,105800,2519010,2060,2060,2060,2060,9
20230801,105700,2500470,2060,2060,2060,2060,0
20230801,105600,2500470,2060,2060,2060,2060,21
20230801,105500,2457210,2060,2060,2060,2060,0
20230801,105400,2457210,2060,2060,2060,2060,10
20230801,105300,2436610,2060,2060,2060,2060,449
20230801,105200,1511670,2065,2065,2065,2065,52
20230801,105100,1404290,2065,2065,2065,2065,13
20230801,105000,1377445,2065,2065,2065,2065,0
20230801,104900,1377445,2065,2065,2065,2065,13
20230801,104800,1350600,2065,2065,2065,2065,0
20230801,104700,1350600,2065,2065,2065,2065,18
20230801,104600,1313430,2065,2060,2065,2060,9
20230801,104500,1294870,2060,2060,2060,2060,19
20230801,104400,1255730,2060,2060,2060,2060,9
20230801,104300,1237190,2060,2060,2060,2060,7
20230801,104200,1222770,2060,2060,2060,2060,8
20230801,104100,1206290,2060,2060,2060,2060,8
20230801,104000,1189810,2060,2060,2060,2060,6
20230801,103900,1177450,2060,2060,2060,2060,9
20230801,103800,1158910,2060,2060,2060,2060,6
20230801,103700,1146550,2060,2060,2060,2060,4
20230801,103600,1138310,2060,2060,2060,2060,5
20230801,103500,1128010,2060,2060,2060,2060,13
20230801,103400,1101230,2060,2060,2060,2060,5
20230801,103300,1090930,2060,2060,2060,2060,0
20230801,103200,1090930,2060,2060,2060,2060,129
20230801,103100,825190,2060,2060,2060,2060,5
20230801,103000,814890,2060,2060,2060,2060,3
20230801,102900,808710,2060,2060,2060,2060,4
20230801,102800,800470,2060,2060,2060,2060,4
20230801,102700,792230,2060,2060,2060,2060,0
20230801,102600,792230,2060,2060,2060,2060,5
20230801,102500,781930,2060,2060,2060,2060,4
20230801,102400,773690,2060,2060,2060,2060,5
20230801,102300,763390,2060,2060,2060,2060,3
20230801,102200,757210,2070,2070,2070,2070,3
20230801,102100,751000,2070,2070,2070,2070,1
20230801,102000,748930,2070,2070,2070,2070,4
20230801,101900,740650,2070,2070,2070,2070,5
20230801,101800,730300,2070,2070,2070,2070,4
20230801,101700,722020,2070,2070,2070,2070,0
20230801,101600,722020,2070,2070,2070,2070,4
20230801,101500,713740,2070,2070,2070,2070,4
20230801,101400,705460,2070,2070,2070,2070,5
20230801,101300,695110,2070,2070,2070,2070,3
20230801,101200,688900,2075,2075,2075,2075,63
20230801,101100,558175,2075,2075,2075,2075,0
20230801,101000,558175,2075,2075,2075,2075,0
20230801,100900,558175,2075,2075,2075,2075,0
20230801,100800,558175,2075,2075,2075,2075,0
20230801,100700,558175,2075,2075,2075,2075,0
20230801,100600,558175,2075,2075,2075,2075,0
20230801,100500,558175,2075,2075,2075,2075,0
20230801,100400,558175,2075,2075,2075,2075,0
20230801,100300,558175,2075,2075,2075,2075,0
20230801,100200,558175,2075,2075,2075,2075,0
20230801,100100,558175,2075,2075,2075,2075,0
20230801,100000,558175,2075,2075,2075,2075,0
20230801,095900,558175,2075,2075,2075,2075,0
20230801,095800,558175,2075,2075,2075,2075,0
20230801,095700,558175,2075,2075,2075,2075,0
20230801,095600,558175,2075,2075,2075,2075,0
20230801,095500,558175,2075,2075,2075,2075,0
20230801,095400,558175,2075,2075,2075,2075,0
20230801,095300,558175,2075,2075,2075,2075,0
20230801,095200,558175,2075,2075,2075,2075,0
20230801,095100,558175,2075,2075,2075,2075,0
20230801,095000,558175,2075,2075,2075,2075,0
20230801,094900,558175,2075,2075,2075,2075,0
20230801,094800,558175,2075,2075,2075,2075,0
20230801,094700,558175,2075,2075,2075,2075,0
20230801,094600,558175,2075,2075,2075,2075,0
20230801,094500,558175,2075,2075,2075,2075,0
20230801,094400,558175,2075,2075,2075,2075,0
20230801,094300,558175,2075,2075,2075,2075,0
20230801,094200,558175,2075,2075,2075,2075,0
20230801,094100,558175,2075,2075,2075,2075,27
20230801,094000,502150,2075,2075,2075,2075,0
20230801,093900,502150,2075,2075,2075,2075,0
20230801,093800,502150,2075,2075,2075,2075,0
20230801,093700,502150,2075,2075,2075,2075,0
20230801,093600,502150,2075,2075,2075,2075,0
20230801,093500,502150,2075,2075,2075,2075,0
20230801,093400,502150,2075,2075,2075,2075,0
20230801,093300,502150,2075,2075,2075,2075,0
20230801,093200,502150,2075,2075,2075,2075,0
20230801,093100,502150,2075,2075,2075,2075,0
20230801,093000,502150,2075,2075,2075,2075,0
20230801,092900,502150,2075,2075,2075,2075,0
20230801,092800,502150,2075,2075,2075,2075,0
20230801,092700,502150,2075,2075,2075,2075,0
20230801,092600,502150,2075,2075,2075,2075,0
20230801,092500,502150,2075,2075,2075,2075,0
20230801,092400,502150,2075,2075,2075,2075,0
20230801,092300,502150,2075,2075,2075,2075,0
20230801,092200,502150,2075,2075,2075,2075,0
20230801,092100,502150,2075,2075,2075,2075,0
20230801,092000,502150,2075,2075,2075,2075,0
20230801,091900,502150,2075,2075,2075,2075,0
20230801,091800,502150,2075,2075,2075,2075,0
20230801,091700,502150,2075,2075,2075,2075,0
20230801,091600,502150,2075,2075,2075,2075,0
20230801,091500,502150,2075,2075,2075,2075,0
20230801,091400,502150,2075,2075,2075,2075,0
20230801,091300,502150,2075,2075,2075,2075,28
20230801,091200,444050,2075,2075,2075,2075,0
20230801,091100,444050,2075,2075,2075,2075,0
20230801,091000,444050,2075,2075,2075,2075,0
20230801,090900,444050,2075,2075,2075,2075,0
20230801,090800,444050,2075,2075,2075,2075,0
20230801,090700,444050,2075,2075,2075,2075,0
20230801,090600,444050,2075,2075,2075,2075,0
20230801,090500,444050,2075,2075,2075,2075,202
20230801,090400,24900,2075,2075,2075,2075,0
20230801,090300,24900,2075,2075,2075,2075,10
20230801,090200,4150,2075,2075,2075,2075,0
20230801,090100,4150,2075,2075,2075,2075,0
20230801,090000,4150,2075,2075,2075,2075,2