KissMeData/425290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210000,25966060,2720,2720,2720,2720,116
20230801,205900,25966060,2720,2720,2720,2720,0
20230801,205800,25966060,2720,2720,2720,2720,0
20230801,205700,25966060,2720,2720,2720,2720,0
20230801,205600,25966060,2720,2720,2720,2720,0
20230801,205500,25966060,2720,2720,2720,2720,0
20230801,205400,25966060,2720,2720,2720,2720,0
20230801,205300,25966060,2720,2720,2720,2720,0
20230801,205200,25966060,2720,2720,2720,2720,0
20230801,205100,25966060,2720,2720,2720,2720,0
20230801,205000,25966060,2720,2720,2720,2720,0
20230801,204900,25966060,2720,2720,2720,2720,0
20230801,204800,25966060,2720,2720,2720,2720,0
20230801,204700,25966060,2720,2720,2720,2720,0
20230801,204600,25966060,2720,2720,2720,2720,0
20230801,204500,25966060,2720,2720,2720,2720,0
20230801,204400,25966060,2720,2720,2720,2720,0
20230801,204300,25966060,2720,2720,2720,2720,0
20230801,204200,25966060,2720,2720,2720,2720,0
20230801,204100,25966060,2720,2720,2720,2720,0
20230801,204000,25966060,2720,2720,2720,2720,0
20230801,203900,25966060,2720,2720,2720,2720,0
20230801,203800,25966060,2720,2720,2720,2720,0
20230801,203700,25966060,2720,2720,2720,2720,0
20230801,203600,25966060,2720,2720,2720,2720,0
20230801,203500,25966060,2720,2720,2720,2720,0
20230801,203400,25966060,2720,2720,2720,2720,0
20230801,203300,25966060,2720,2720,2720,2720,0
20230801,203200,25966060,2720,2720,2720,2720,0
20230801,203100,25966060,2720,2720,2720,2720,0
20230801,203000,25966060,2720,2720,2720,2720,116
20230801,202900,25966060,2720,2720,2720,2720,0
20230801,202800,25966060,2720,2720,2720,2720,0
20230801,202700,25966060,2720,2720,2720,2720,0
20230801,202600,25966060,2720,2720,2720,2720,0
20230801,202500,25966060,2720,2720,2720,2720,0
20230801,202400,25966060,2720,2720,2720,2720,0
20230801,202300,25966060,2720,2720,2720,2720,0
20230801,202200,25966060,2720,2720,2720,2720,0
20230801,202100,25966060,2720,2720,2720,2720,0
20230801,202000,25966060,2720,2720,2720,2720,0
20230801,201900,25966060,2720,2720,2720,2720,0
20230801,201800,25966060,2720,2720,2720,2720,0
20230801,201700,25966060,2720,2720,2720,2720,0
20230801,201600,25966060,2720,2720,2720,2720,0
20230801,201500,25966060,2720,2720,2720,2720,0
20230801,201400,25966060,2720,2720,2720,2720,0
20230801,201300,25966060,2720,2720,2720,2720,0
20230801,201200,25966060,2720,2720,2720,2720,0
20230801,201100,25966060,2720,2720,2720,2720,0
20230801,201000,25966060,2720,2720,2720,2720,0
20230801,200900,25966060,2720,2720,2720,2720,0
20230801,200800,25966060,2720,2720,2720,2720,0
20230801,200700,25966060,2720,2720,2720,2720,0
20230801,200600,25966060,2720,2720,2720,2720,0
20230801,200500,25966060,2720,2720,2720,2720,0
20230801,200400,25966060,2720,2720,2720,2720,0
20230801,200300,25966060,2720,2720,2720,2720,0
20230801,200200,25966060,2720,2720,2720,2720,0
20230801,200100,25966060,2720,2720,2720,2720,0
20230801,200000,25966060,2720,2720,2720,2720,116
20230801,195900,25966060,2720,2720,2720,2720,0
20230801,195800,25966060,2720,2720,2720,2720,0
20230801,195700,25966060,2720,2720,2720,2720,0
20230801,195600,25966060,2720,2720,2720,2720,0
20230801,195500,25966060,2720,2720,2720,2720,0
20230801,195400,25966060,2720,2720,2720,2720,0
20230801,195300,25966060,2720,2720,2720,2720,0
20230801,195200,25966060,2720,2720,2720,2720,0
20230801,195100,25966060,2720,2720,2720,2720,0
20230801,195000,25966060,2720,2720,2720,2720,0
20230801,194900,25966060,2720,2720,2720,2720,0
20230801,194800,25966060,2720,2720,2720,2720,0
20230801,194700,25966060,2720,2720,2720,2720,0
20230801,194600,25966060,2720,2720,2720,2720,0
20230801,194500,25966060,2720,2720,2720,2720,0
20230801,194400,25966060,2720,2720,2720,2720,0
20230801,194300,25966060,2720,2720,2720,2720,0
20230801,194200,25966060,2720,2720,2720,2720,0
20230801,194100,25966060,2720,2720,2720,2720,0
20230801,194000,25966060,2720,2720,2720,2720,0
20230801,193900,25966060,2720,2720,2720,2720,0
20230801,193800,25966060,2720,2720,2720,2720,0
20230801,193700,25966060,2720,2720,2720,2720,0
20230801,193600,25966060,2720,2720,2720,2720,0
20230801,193500,25966060,2720,2720,2720,2720,0
20230801,193400,25966060,2720,2720,2720,2720,0
20230801,193300,25966060,2720,2720,2720,2720,0
20230801,193200,25966060,2720,2720,2720,2720,0
20230801,193100,25966060,2720,2720,2720,2720,0
20230801,193000,25966060,2720,2720,2720,2720,116
20230801,192900,25966060,2720,2720,2720,2720,0
20230801,192800,25966060,2720,2720,2720,2720,0
20230801,192700,25966060,2720,2720,2720,2720,0
20230801,192600,25966060,2720,2720,2720,2720,0
20230801,192500,25966060,2720,2720,2720,2720,0
20230801,192400,25966060,2720,2720,2720,2720,0
20230801,192300,25966060,2720,2720,2720,2720,0
20230801,192200,25966060,2720,2720,2720,2720,0
20230801,192100,25966060,2720,2720,2720,2720,0
20230801,192000,25966060,2720,2720,2720,2720,0
20230801,191900,25966060,2720,2720,2720,2720,0
20230801,191800,25966060,2720,2720,2720,2720,0
20230801,191700,25966060,2720,2720,2720,2720,0
20230801,191600,25966060,2720,2720,2720,2720,0
20230801,191500,25966060,2720,2720,2720,2720,0
20230801,191400,25966060,2720,2720,2720,2720,0
20230801,191300,25966060,2720,2720,2720,2720,0
20230801,191200,25966060,2720,2720,2720,2720,0
20230801,191100,25966060,2720,2720,2720,2720,0
20230801,191000,25966060,2720,2720,2720,2720,0
20230801,190900,25966060,2720,2720,2720,2720,0
20230801,190800,25966060,2720,2720,2720,2720,0
20230801,190700,25966060,2720,2720,2720,2720,0
20230801,190600,25966060,2720,2720,2720,2720,0
20230801,190500,25966060,2720,2720,2720,2720,0
20230801,190400,25966060,2720,2720,2720,2720,0
20230801,190300,25966060,2720,2720,2720,2720,0
20230801,190200,25966060,2720,2720,2720,2720,0
20230801,190100,25966060,2720,2720,2720,2720,0
20230801,190000,25966060,2720,2720,2720,2720,116
20230801,185900,25966060,2720,2720,2720,2720,0
20230801,185800,25966060,2720,2720,2720,2720,0
20230801,185700,25966060,2720,2720,2720,2720,0
20230801,185600,25966060,2720,2720,2720,2720,0
20230801,185500,25966060,2720,2720,2720,2720,0
20230801,185400,25966060,2720,2720,2720,2720,0
20230801,185300,25966060,2720,2720,2720,2720,0
20230801,185200,25966060,2720,2720,2720,2720,0
20230801,185100,25966060,2720,2720,2720,2720,0
20230801,185000,25966060,2720,2720,2720,2720,0
20230801,184900,25966060,2720,2720,2720,2720,0
20230801,184800,25966060,2720,2720,2720,2720,0
20230801,184700,25966060,2720,2720,2720,2720,0
20230801,184600,25966060,2720,2720,2720,2720,0
20230801,184500,25966060,2720,2720,2720,2720,0
20230801,184400,25966060,2720,2720,2720,2720,0
20230801,184300,25966060,2720,2720,2720,2720,0
20230801,184200,25966060,2720,2720,2720,2720,0
20230801,184100,25966060,2720,2720,2720,2720,0
20230801,184000,25966060,2720,2720,2720,2720,0
20230801,183900,25966060,2720,2720,2720,2720,0
20230801,183800,25966060,2720,2720,2720,2720,0
20230801,183700,25966060,2720,2720,2720,2720,0
20230801,183600,25966060,2720,2720,2720,2720,0
20230801,183500,25966060,2720,2720,2720,2720,0
20230801,183400,25966060,2720,2720,2720,2720,0
20230801,183300,25966060,2720,2720,2720,2720,0
20230801,183200,25966060,2720,2720,2720,2720,0
20230801,183100,25966060,2720,2720,2720,2720,0
20230801,183000,25966060,2720,2720,2720,2720,116
20230801,182900,25966060,2720,2720,2720,2720,0
20230801,182800,25966060,2720,2720,2720,2720,0
20230801,182700,25966060,2720,2720,2720,2720,0
20230801,182600,25966060,2720,2720,2720,2720,0
20230801,182500,25966060,2720,2720,2720,2720,0
20230801,182400,25966060,2720,2720,2720,2720,0
20230801,182300,25966060,2720,2720,2720,2720,0
20230801,182200,25966060,2720,2720,2720,2720,0
20230801,182100,25966060,2720,2720,2720,2720,0
20230801,182000,25966060,2720,2720,2720,2720,0
20230801,181900,25966060,2720,2720,2720,2720,0
20230801,181800,25966060,2720,2720,2720,2720,0
20230801,181700,25966060,2720,2720,2720,2720,0
20230801,181600,25966060,2720,2720,2720,2720,0
20230801,181500,25966060,2720,2720,2720,2720,0
20230801,181400,25966060,2720,2720,2720,2720,0
20230801,181300,25966060,2720,2720,2720,2720,0
20230801,181200,25966060,2720,2720,2720,2720,0
20230801,181100,25966060,2720,2720,2720,2720,0
20230801,181000,25966060,2720,2720,2720,2720,0
20230801,180900,25966060,2720,2720,2720,2720,0
20230801,180800,25966060,2720,2720,2720,2720,0
20230801,180700,25966060,2720,2720,2720,2720,0
20230801,180600,25966060,2720,2720,2720,2720,0
20230801,180500,25966060,2720,2720,2720,2720,0
20230801,180400,25966060,2720,2720,2720,2720,0
20230801,180300,25966060,2720,2720,2720,2720,0
20230801,180200,25966060,2720,2720,2720,2720,0
20230801,180100,25966060,2720,2720,2720,2720,0
20230801,180000,25966060,2720,2720,2720,2720,116
20230801,175900,25966060,2720,2720,2720,2720,0
20230801,175800,25966060,2720,2720,2720,2720,0
20230801,175700,25966060,2720,2720,2720,2720,0
20230801,175600,25966060,2720,2720,2720,2720,0
20230801,175500,25966060,2720,2720,2720,2720,0
20230801,175400,25966060,2720,2720,2720,2720,0
20230801,175300,25966060,2720,2720,2720,2720,0
20230801,175200,25966060,2720,2720,2720,2720,0
20230801,175100,25966060,2720,2720,2720,2720,0
20230801,175000,25966060,2720,2720,2720,2720,0
20230801,174900,25966060,2720,2720,2720,2720,0
20230801,174800,25966060,2720,2720,2720,2720,0
20230801,174700,25966060,2720,2720,2720,2720,0
20230801,174600,25966060,2720,2720,2720,2720,0
20230801,174500,25966060,2720,2720,2720,2720,0
20230801,174400,25966060,2720,2720,2720,2720,0
20230801,174300,25966060,2720,2720,2720,2720,0
20230801,174200,25966060,2720,2720,2720,2720,0
20230801,174100,25966060,2720,2720,2720,2720,0
20230801,174000,25966060,2720,2720,2720,2720,0
20230801,173900,25966060,2720,2720,2720,2720,0
20230801,173800,25966060,2720,2720,2720,2720,0
20230801,173700,25966060,2720,2720,2720,2720,0
20230801,173600,25966060,2720,2720,2720,2720,0
20230801,173500,25966060,2720,2720,2720,2720,0
20230801,173400,25966060,2720,2720,2720,2720,0
20230801,173300,25966060,2720,2720,2720,2720,0
20230801,173200,25966060,2720,2720,2720,2720,0
20230801,173100,25966060,2720,2720,2720,2720,0
20230801,173000,25966060,2720,2720,2720,2720,116
20230801,172900,25966060,2720,2720,2720,2720,0
20230801,172800,25966060,2720,2720,2720,2720,0
20230801,172700,25966060,2720,2720,2720,2720,0
20230801,172600,25966060,2720,2720,2720,2720,0
20230801,172500,25966060,2720,2720,2720,2720,0
20230801,172400,25966060,2720,2720,2720,2720,0
20230801,172300,25966060,2720,2720,2720,2720,0
20230801,172200,25966060,2720,2720,2720,2720,0
20230801,172100,25966060,2720,2720,2720,2720,0
20230801,172000,25966060,2720,2720,2720,2720,0
20230801,171900,25966060,2720,2720,2720,2720,0
20230801,171800,25966060,2720,2720,2720,2720,0
20230801,171700,25966060,2720,2720,2720,2720,0
20230801,171600,25966060,2720,2720,2720,2720,0
20230801,171500,25966060,2720,2720,2720,2720,0
20230801,171400,25966060,2720,2720,2720,2720,0
20230801,171300,25966060,2720,2720,2720,2720,0
20230801,171200,25966060,2720,2720,2720,2720,0
20230801,171100,25966060,2720,2720,2720,2720,0
20230801,171000,25966060,2720,2720,2720,2720,0
20230801,170900,25966060,2720,2720,2720,2720,0
20230801,170800,25966060,2720,2720,2720,2720,0
20230801,170700,25966060,2720,2720,2720,2720,0
20230801,170600,25966060,2720,2720,2720,2720,0
20230801,170500,25966060,2720,2720,2720,2720,0
20230801,170400,25966060,2720,2720,2720,2720,0
20230801,170300,25966060,2720,2720,2720,2720,0
20230801,170200,25966060,2720,2720,2720,2720,0
20230801,170100,25966060,2720,2720,2720,2720,0
20230801,170000,25966060,2720,2720,2720,2720,116
20230801,165900,25966060,2720,2720,2720,2720,0
20230801,165800,25966060,2720,2720,2720,2720,0
20230801,165700,25966060,2720,2720,2720,2720,0
20230801,165600,25966060,2720,2720,2720,2720,0
20230801,165500,25966060,2720,2720,2720,2720,0
20230801,165400,25966060,2720,2720,2720,2720,0
20230801,165300,25966060,2720,2720,2720,2720,0
20230801,165200,25966060,2720,2720,2720,2720,0
20230801,165100,25966060,2720,2720,2720,2720,0
20230801,165000,25966060,2720,2720,2720,2720,0
20230801,164900,25966060,2720,2720,2720,2720,0
20230801,164800,25966060,2720,2720,2720,2720,0
20230801,164700,25966060,2720,2720,2720,2720,0
20230801,164600,25966060,2720,2720,2720,2720,0
20230801,164500,25966060,2720,2720,2720,2720,0
20230801,164400,25966060,2720,2720,2720,2720,0
20230801,164300,25966060,2720,2720,2720,2720,0
20230801,164200,25966060,2720,2720,2720,2720,0
20230801,164100,25966060,2720,2720,2720,2720,0
20230801,164000,25966060,2720,2720,2720,2720,0
20230801,163900,25966060,2720,2720,2720,2720,0
20230801,163800,25966060,2720,2720,2720,2720,0
20230801,163700,25966060,2720,2720,2720,2720,0
20230801,163600,25966060,2720,2720,2720,2720,0
20230801,163500,25966060,2720,2720,2720,2720,0
20230801,163400,25966060,2720,2720,2720,2720,0
20230801,163300,25966060,2720,2720,2720,2720,0
20230801,163200,25966060,2720,2720,2720,2720,0
20230801,163100,25966060,2720,2720,2720,2720,0
20230801,163000,25966060,2720,2720,2720,2720,116
20230801,162900,25966060,2720,2720,2720,2720,0
20230801,162800,25966060,2720,2720,2720,2720,0
20230801,162700,25966060,2720,2720,2720,2720,0
20230801,162600,25966060,2720,2720,2720,2720,0
20230801,162500,25966060,2720,2720,2720,2720,0
20230801,162400,25966060,2720,2720,2720,2720,0
20230801,162300,25966060,2720,2720,2720,2720,0
20230801,162200,25966060,2720,2720,2720,2720,0
20230801,162100,25966060,2720,2720,2720,2720,0
20230801,162000,25966060,2720,2720,2720,2720,0
20230801,161900,25966060,2720,2720,2720,2720,0
20230801,161800,25966060,2720,2720,2720,2720,0
20230801,161700,25966060,2720,2720,2720,2720,0
20230801,161600,25966060,2720,2720,2720,2720,0
20230801,161500,25966060,2720,2720,2720,2720,0
20230801,161400,25966060,2720,2720,2720,2720,0
20230801,161300,25966060,2720,2720,2720,2720,0
20230801,161200,25966060,2720,2720,2720,2720,0
20230801,161100,25966060,2720,2720,2720,2720,0
20230801,161000,25966060,2720,2720,2720,2720,0
20230801,160900,25966060,2720,2720,2720,2720,0
20230801,160800,25966060,2720,2720,2720,2720,0
20230801,160700,25966060,2720,2720,2720,2720,0
20230801,160600,25966060,2720,2720,2720,2720,0
20230801,160500,25966060,2720,2720,2720,2720,0
20230801,160400,25966060,2720,2720,2720,2720,0
20230801,160300,25966060,2720,2720,2720,2720,0
20230801,160200,25966060,2720,2720,2720,2720,0
20230801,160100,25966060,2720,2720,2720,2720,0
20230801,160000,25966060,2720,2720,2720,2720,116
20230801,155900,25966060,2720,2720,2720,2720,0
20230801,155800,25966060,2720,2720,2720,2720,0
20230801,155700,25966060,2720,2720,2720,2720,0
20230801,155600,25966060,2720,2720,2720,2720,0
20230801,155500,25966060,2720,2720,2720,2720,0
20230801,155400,25966060,2720,2720,2720,2720,0
20230801,155300,25966060,2720,2720,2720,2720,0
20230801,155200,25966060,2720,2720,2720,2720,0
20230801,155100,25966060,2720,2720,2720,2720,0
20230801,155000,25966060,2720,2720,2720,2720,0
20230801,154900,25966060,2720,2720,2720,2720,0
20230801,154800,25966060,2720,2720,2720,2720,0
20230801,154700,25966060,2720,2720,2720,2720,0
20230801,154600,25966060,2720,2720,2720,2720,0
20230801,154500,25966060,2720,2720,2720,2720,0
20230801,154400,25966060,2720,2720,2720,2720,0
20230801,154300,25966060,2720,2720,2720,2720,0
20230801,154200,25966060,2720,2720,2720,2720,0
20230801,154100,25966060,2720,2720,2720,2720,0
20230801,154000,25966060,2720,2720,2720,2720,0
20230801,153900,25966060,2720,2720,2720,2720,0
20230801,153800,25966060,2720,2720,2720,2720,0
20230801,153700,25966060,2720,2720,2720,2720,0
20230801,153600,25966060,2720,2720,2720,2720,0
20230801,153500,25966060,2720,2720,2720,2720,0
20230801,153400,25966060,2720,2720,2720,2720,0
20230801,153300,25966060,2720,2720,2720,2720,0
20230801,153200,25966060,2720,2720,2720,2720,0
20230801,153100,25966060,2720,2720,2720,2720,0
20230801,153000,25966060,2720,2720,2720,2720,232
20230801,152900,25650540,2720,2720,2720,2720,0
20230801,152800,25650540,2720,2720,2720,2720,0
20230801,152700,25650540,2720,2720,2720,2720,0
20230801,152600,25650540,2720,2720,2720,2720,0
20230801,152500,25650540,2720,2720,2720,2720,0
20230801,152400,25650540,2720,2720,2720,2720,0
20230801,152300,25650540,2720,2720,2720,2720,0
20230801,152200,25650540,2720,2720,2720,2720,0
20230801,152100,25650540,2720,2720,2720,2720,0
20230801,152000,25650540,2720,2720,2720,2720,0
20230801,151900,25650540,2720,2720,2720,2720,0
20230801,151800,25650540,2720,2720,2720,2720,0
20230801,151700,25650540,2720,2720,2720,2720,100
20230801,151600,25378540,2720,2720,2720,2720,0
20230801,151500,25378540,2720,2720,2720,2720,0
20230801,151400,25378540,2720,2720,2720,2720,0
20230801,151300,25378540,2720,2720,2720,2720,0
20230801,151200,25378540,2720,2720,2720,2720,0
20230801,151100,25378540,2720,2720,2720,2720,20
20230801,151000,25324140,2725,2725,2725,2725,0
20230801,150900,25324140,2725,2725,2725,2725,0
20230801,150800,25324140,2725,2725,2725,2725,0
20230801,150700,25324140,2725,2725,2725,2725,0
20230801,150600,25324140,2725,2725,2725,2725,0
20230801,150500,25324140,2725,2725,2725,2725,0
20230801,150400,25324140,2725,2725,2725,2725,0
20230801,150300,25324140,2725,2725,2725,2725,0
20230801,150200,25324140,2725,2725,2725,2725,0
20230801,150100,25324140,2725,2725,2725,2725,0
20230801,150000,25324140,2725,2725,2725,2725,4
20230801,145900,25313240,2725,2725,2725,2725,0
20230801,145800,25313240,2725,2725,2725,2725,0
20230801,145700,25313240,2725,2725,2725,2725,0
20230801,145600,25313240,2725,2720,2725,2720,390
20230801,145500,24250515,2720,2720,2720,2720,0
20230801,145400,24250515,2720,2720,2720,2720,50
20230801,145300,24114515,2720,2720,2720,2720,0
20230801,145200,24114515,2720,2720,2720,2720,0
20230801,145100,24114515,2720,2720,2720,2720,0
20230801,145000,24114515,2720,2720,2720,2720,0
20230801,144900,24114515,2720,2720,2720,2720,0
20230801,144800,24114515,2720,2720,2720,2720,100
20230801,144700,23842515,2720,2720,2720,2720,0
20230801,144600,23842515,2720,2720,2720,2720,0
20230801,144500,23842515,2720,2720,2720,2720,0
20230801,144400,23842515,2720,2720,2720,2720,100
20230801,144300,23570515,2725,2725,2725,2725,0
20230801,144200,23570515,2725,2725,2725,2725,0
20230801,144100,23570515,2725,2725,2725,2725,0
20230801,144000,23570515,2725,2725,2725,2725,0
20230801,143900,23570515,2725,2725,2725,2725,0
20230801,143800,23570515,2725,2725,2725,2725,0
20230801,143700,23570515,2725,2725,2725,2725,0
20230801,143600,23570515,2725,2725,2725,2725,0
20230801,143500,23570515,2725,2725,2725,2725,0
20230801,143400,23570515,2725,2725,2725,2725,0
20230801,143300,23570515,2725,2725,2725,2725,0
20230801,143200,23570515,2725,2725,2725,2725,0
20230801,143100,23570515,2725,2725,2725,2725,0
20230801,143000,23570515,2725,2725,2725,2725,0
20230801,142900,23570515,2725,2725,2725,2725,0
20230801,142800,23570515,2725,2725,2725,2725,0
20230801,142700,23570515,2725,2725,2725,2725,0
20230801,142600,23570515,2725,2725,2725,2725,0
20230801,142500,23570515,2725,2725,2725,2725,0
20230801,142400,23570515,2725,2725,2725,2725,5
20230801,142300,23556890,2725,2725,2725,2725,1
20230801,142200,23554165,2705,2705,2705,2705,0
20230801,142100,23554165,2705,2710,2710,2705,360
20230801,142000,22579545,2710,2710,2710,2710,0
20230801,141900,22579545,2710,2710,2710,2710,0
20230801,141800,22579545,2710,2710,2710,2710,0
20230801,141700,22579545,2710,2710,2710,2710,0
20230801,141600,22579545,2710,2710,2710,2710,0
20230801,141500,22579545,2710,2710,2710,2710,0
20230801,141400,22579545,2710,2710,2710,2710,0
20230801,141300,22579545,2710,2710,2710,2710,0
20230801,141200,22579545,2710,2710,2710,2710,0
20230801,141100,22579545,2710,2710,2710,2710,0
20230801,141000,22579545,2710,2710,2710,2710,0
20230801,140900,22579545,2710,2710,2710,2710,0
20230801,140800,22579545,2710,2710,2710,2710,0
20230801,140700,22579545,2710,2710,2710,2710,210
20230801,140600,22010445,2715,2715,2715,2715,177
20230801,140500,21529890,2720,2720,2720,2720,0
20230801,140400,21529890,2720,2720,2720,2720,0
20230801,140300,21529890,2720,2720,2720,2720,0
20230801,140200,21529890,2720,2720,2720,2720,98
20230801,140100,21263330,2725,2725,2725,2725,0
20230801,140000,21263330,2725,2725,2725,2725,0
20230801,135900,21263330,2725,2720,2725,2715,598
20230801,135800,19639315,2720,2720,2720,2720,0
20230801,135700,19639315,2720,2720,2720,2720,0
20230801,135600,19639315,2720,2720,2720,2720,0
20230801,135500,19639315,2720,2720,2720,2720,0
20230801,135400,19639315,2720,2720,2720,2720,0
20230801,135300,19639315,2720,2720,2720,2720,0
20230801,135200,19639315,2720,2720,2720,2720,0
20230801,135100,19639315,2720,2720,2720,2720,0
20230801,135000,19639315,2720,2720,2720,2720,0
20230801,134900,19639315,2720,2720,2720,2720,0
20230801,134800,19639315,2720,2720,2720,2720,0
20230801,134700,19639315,2720,2720,2720,2720,0
20230801,134600,19639315,2720,2720,2720,2720,0
20230801,134500,19639315,2720,2720,2720,2720,0
20230801,134400,19639315,2720,2720,2720,2720,0
20230801,134300,19639315,2720,2720,2720,2720,0
20230801,134200,19639315,2720,2720,2720,2720,48
20230801,134100,19508755,2720,2720,2720,2720,0
20230801,134000,19508755,2720,2720,2720,2720,0
20230801,133900,19508755,2720,2720,2720,2720,0
20230801,133800,19508755,2720,2720,2720,2720,189
20230801,133700,18994675,2720,2720,2720,2720,20
20230801,133600,18940275,2725,2725,2725,2725,0
20230801,133500,18940275,2725,2725,2725,2725,20
20230801,133400,18885775,2725,2725,2725,2725,31
20230801,133300,18801300,2725,2725,2725,2725,0
20230801,133200,18801300,2725,2725,2725,2725,0
20230801,133100,18801300,2725,2725,2725,2725,0
20230801,133000,18801300,2725,2725,2725,2725,0
20230801,132900,18801300,2725,2725,2725,2725,0
20230801,132800,18801300,2725,2725,2725,2725,0
20230801,132700,18801300,2725,2725,2725,2725,0
20230801,132600,18801300,2725,2730,2730,2725,100
20230801,132500,18528765,2735,2735,2735,2735,0
20230801,132400,18528765,2735,2735,2735,2735,0
20230801,132300,18528765,2735,2735,2735,2735,0
20230801,132200,18528765,2735,2735,2735,2735,0
20230801,132100,18528765,2735,2735,2735,2735,0
20230801,132000,18528765,2735,2735,2735,2735,0
20230801,131900,18528765,2735,2735,2735,2735,0
20230801,131800,18528765,2735,2735,2735,2735,0
20230801,131700,18528765,2735,2735,2735,2735,0
20230801,131600,18528765,2735,2735,2735,2735,0
20230801,131500,18528765,2735,2735,2735,2735,2
20230801,131400,18523295,2730,2730,2730,2730,0
20230801,131300,18523295,2730,2730,2730,2730,0
20230801,131200,18523295,2730,2730,2730,2730,0
20230801,131100,18523295,2730,2730,2730,2730,30
20230801,131000,18441395,2735,2735,2735,2735,0
20230801,130900,18441395,2735,2735,2735,2735,0
20230801,130800,18441395,2735,2735,2735,2735,0
20230801,130700,18441395,2735,2735,2735,2735,0
20230801,130600,18441395,2735,2735,2735,2735,0
20230801,130500,18441395,2735,2735,2735,2735,0
20230801,130400,18441395,2735,2735,2735,2735,0
20230801,130300,18441395,2735,2735,2735,2735,0
20230801,130200,18441395,2735,2735,2735,2735,0
20230801,130100,18441395,2735,2735,2735,2735,1
20230801,130000,18438660,2730,2730,2730,2730,0
20230801,125900,18438660,2730,2730,2730,2730,13
20230801,125800,18403170,2730,2730,2730,2730,0
20230801,125700,18403170,2730,2730,2730,2730,0
20230801,125600,18403170,2730,2730,2730,2730,0
20230801,125500,18403170,2730,2730,2730,2730,0
20230801,125400,18403170,2730,2730,2730,2730,0
20230801,125300,18403170,2730,2730,2730,2730,0
20230801,125200,18403170,2730,2730,2730,2730,0
20230801,125100,18403170,2730,2730,2730,2730,0
20230801,125000,18403170,2730,2730,2730,2730,4
20230801,124900,18392250,2725,2725,2725,2725,0
20230801,124800,18392250,2725,2725,2725,2725,0
20230801,124700,18392250,2725,2725,2725,2725,0
20230801,124600,18392250,2725,2725,2725,2725,0
20230801,124500,18392250,2725,2725,2725,2725,0
20230801,124400,18392250,2725,2725,2725,2725,0
20230801,124300,18392250,2725,2725,2725,2725,0
20230801,124200,18392250,2725,2725,2725,2725,0
20230801,124100,18392250,2725,2725,2725,2725,0
20230801,124000,18392250,2725,2725,2725,2725,0
20230801,123900,18392250,2725,2725,2725,2725,0
20230801,123800,18392250,2725,2725,2725,2725,0
20230801,123700,18392250,2725,2725,2725,2725,0
20230801,123600,18392250,2725,2725,2725,2725,0
20230801,123500,18392250,2725,2725,2725,2725,0
20230801,123400,18392250,2725,2725,2725,2725,0
20230801,123300,18392250,2725,2725,2725,2725,0
20230801,123200,18392250,2725,2725,2725,2725,0
20230801,123100,18392250,2725,2725,2725,2725,0
20230801,123000,18392250,2725,2725,2725,2725,0
20230801,122900,18392250,2725,2725,2725,2725,0
20230801,122800,18392250,2725,2725,2725,2725,0
20230801,122700,18392250,2725,2725,2725,2725,0
20230801,122600,18392250,2725,2725,2725,2725,300
20230801,122500,17574750,2730,2730,2730,2730,0
20230801,122400,17574750,2730,2730,2730,2730,0
20230801,122300,17574750,2730,2730,2730,2730,0
20230801,122200,17574750,2730,2730,2730,2730,0
20230801,122100,17574750,2730,2730,2730,2730,0
20230801,122000,17574750,2730,2730,2730,2730,0
20230801,121900,17574750,2730,2730,2730,2730,0
20230801,121800,17574750,2730,2730,2730,2730,20
20230801,121700,17520150,2730,2730,2730,2730,0
20230801,121600,17520150,2730,2730,2730,2730,0
20230801,121500,17520150,2730,2730,2730,2730,0
20230801,121400,17520150,2730,2730,2730,2730,0
20230801,121300,17520150,2730,2730,2730,2730,0
20230801,121200,17520150,2730,2730,2730,2730,0
20230801,121100,17520150,2730,2730,2730,2730,0
20230801,121000,17520150,2730,2730,2730,2730,1
20230801,120900,17517420,2730,2730,2730,2730,52
20230801,120800,17375460,2730,2730,2730,2730,0
20230801,120700,17375460,2730,2730,2730,2730,0
20230801,120600,17375460,2730,2730,2730,2730,0
20230801,120500,17375460,2730,2730,2730,2730,0
20230801,120400,17375460,2730,2730,2730,2730,0
20230801,120300,17375460,2730,2730,2730,2730,0
20230801,120200,17375460,2730,2730,2730,2730,0
20230801,120100,17375460,2730,2730,2730,2730,0
20230801,120000,17375460,2730,2730,2730,2730,0
20230801,115900,17375460,2730,2730,2730,2730,0
20230801,115800,17375460,2730,2730,2730,2730,50
20230801,115700,17238960,2730,2730,2730,2730,0
20230801,115600,17238960,2730,2730,2730,2730,0
20230801,115500,17238960,2730,2730,2730,2730,0
20230801,115400,17238960,2730,2730,2730,2730,0
20230801,115300,17238960,2730,2730,2730,2730,0
20230801,115200,17238960,2730,2730,2730,2730,0
20230801,115100,17238960,2730,2730,2730,2730,0
20230801,115000,17238960,2730,2730,2730,2730,0
20230801,114900,17238960,2730,2730,2730,2730,0
20230801,114800,17238960,2730,2730,2730,2730,120
20230801,114700,16911360,2730,2730,2730,2730,0
20230801,114600,16911360,2730,2730,2730,2730,1
20230801,114500,16908630,2735,2735,2735,2735,0
20230801,114400,16908630,2735,2735,2735,2735,0
20230801,114300,16908630,2735,2735,2735,2735,0
20230801,114200,16908630,2735,2735,2735,2735,0
20230801,114100,16908630,2735,2735,2735,2735,0
20230801,114000,16908630,2735,2735,2735,2735,20
20230801,113900,16853930,2745,2745,2745,2745,0
20230801,113800,16853930,2745,2745,2745,2745,0
20230801,113700,16853930,2745,2745,2745,2745,0
20230801,113600,16853930,2745,2745,2745,2745,0
20230801,113500,16853930,2745,2745,2745,2745,0
20230801,113400,16853930,2745,2745,2745,2745,0
20230801,113300,16853930,2745,2745,2745,2745,0
20230801,113200,16853930,2745,2745,2745,2745,0
20230801,113100,16853930,2745,2745,2745,2745,0
20230801,113000,16853930,2745,2745,2745,2745,0
20230801,112900,16853930,2745,2745,2745,2745,0
20230801,112800,16853930,2745,2745,2745,2745,0
20230801,112700,16853930,2745,2745,2745,2745,0
20230801,112600,16853930,2745,2745,2745,2745,0
20230801,112500,16853930,2745,2745,2745,2745,0
20230801,112400,16853930,2745,2745,2745,2745,0
20230801,112300,16853930,2745,2745,2745,2745,0
20230801,112200,16853930,2745,2745,2745,2745,1
20230801,112100,16851185,2745,2745,2745,2745,0
20230801,112000,16851185,2745,2745,2745,2745,0
20230801,111900,16851185,2745,2745,2745,2745,0
20230801,111800,16851185,2745,2745,2745,2745,0
20230801,111700,16851185,2745,2745,2745,2745,0
20230801,111600,16851185,2745,2745,2745,2745,0
20230801,111500,16851185,2745,2745,2745,2745,0
20230801,111400,16851185,2745,2745,2745,2745,0
20230801,111300,16851185,2745,2745,2745,2745,0
20230801,111200,16851185,2745,2745,2745,2745,0
20230801,111100,16851185,2745,2745,2745,2745,0
20230801,111000,16851185,2745,2745,2745,2745,4
20230801,110900,16840205,2750,2750,2750,2750,0
20230801,110800,16840205,2750,2750,2750,2750,0
20230801,110700,16840205,2750,2750,2750,2750,0
20230801,110600,16840205,2750,2750,2750,2750,0
20230801,110500,16840205,2750,2745,2750,2745,30
20230801,110400,16757790,2715,2715,2715,2715,0
20230801,110300,16757790,2715,2715,2715,2715,0
20230801,110200,16757790,2715,2715,2715,2715,0
20230801,110100,16757790,2715,2715,2715,2715,0
20230801,110000,16757790,2715,2715,2715,2715,0
20230801,105900,16757790,2715,2720,2720,2715,500
20230801,105800,15398620,2730,2730,2730,2725,430
20230801,105700,14225090,2745,2745,2745,2745,0
20230801,105600,14225090,2745,2745,2745,2745,0
20230801,105500,14225090,2745,2745,2745,2745,0
20230801,105400,14225090,2745,2745,2745,2745,20
20230801,105300,14170190,2745,2745,2745,2745,20
20230801,105200,14115290,2750,2750,2750,2750,0
20230801,105100,14115290,2750,2750,2750,2750,0
20230801,105000,14115290,2750,2750,2750,2750,0
20230801,104900,14115290,2750,2750,2750,2750,26
20230801,104800,14043790,2750,2750,2750,2750,0
20230801,104700,14043790,2750,2750,2750,2750,0
20230801,104600,14043790,2750,2750,2750,2750,0
20230801,104500,14043790,2750,2750,2750,2750,0
20230801,104400,14043790,2750,2750,2750,2750,0
20230801,104300,14043790,2750,2750,2750,2750,0
20230801,104200,14043790,2750,2750,2750,2750,1
20230801,104100,14041040,2745,2745,2745,2745,0
20230801,104000,14041040,2745,2745,2745,2745,0
20230801,103900,14041040,2745,2745,2745,2745,0
20230801,103800,14041040,2745,2745,2745,2745,0
20230801,103700,14041040,2745,2745,2745,2745,0
20230801,103600,14041040,2745,2745,2745,2745,0
20230801,103500,14041040,2745,2745,2745,2745,0
20230801,103400,14041040,2745,2745,2745,2745,0
20230801,103300,14041040,2745,2745,2745,2745,0
20230801,103200,14041040,2745,2745,2745,2745,0
20230801,103100,14041040,2745,2745,2745,2745,0
20230801,103000,14041040,2745,2745,2745,2745,0
20230801,102900,14041040,2745,2745,2745,2745,0
20230801,102800,14041040,2745,2745,2745,2745,0
20230801,102700,14041040,2745,2745,2745,2745,50
20230801,102600,13903790,2745,2745,2745,2745,0
20230801,102500,13903790,2745,2745,2745,2745,0
20230801,102400,13903790,2745,2745,2745,2745,32
20230801,102300,13815950,2745,2745,2745,2745,0
20230801,102200,13815950,2745,2745,2745,2745,61
20230801,102100,13648505,2745,2745,2745,2745,0
20230801,102000,13648505,2745,2745,2745,2745,0
20230801,101900,13648505,2745,2745,2745,2745,0
20230801,101800,13648505,2745,2745,2745,2745,0
20230801,101700,13648505,2745,2745,2745,2745,193
20230801,101600,13118720,2730,2730,2730,2730,0
20230801,101500,13118720,2730,2730,2730,2730,0
20230801,101400,13118720,2730,2730,2730,2730,0
20230801,101300,13118720,2730,2730,2730,2730,86
20230801,101200,12883940,2745,2745,2745,2745,0
20230801,101100,12883940,2745,2745,2745,2745,5
20230801,101000,12870215,2745,2745,2745,2745,0
20230801,100900,12870215,2745,2745,2745,2745,0
20230801,100800,12870215,2745,2745,2745,2745,0
20230801,100700,12870215,2745,2745,2745,2745,0
20230801,100600,12870215,2745,2745,2745,2745,0
20230801,100500,12870215,2745,2730,2745,2730,2
20230801,100400,12864740,2745,2745,2745,2745,0
20230801,100300,12864740,2745,2745,2745,2745,0
20230801,100200,12864740,2745,2745,2745,2745,0
20230801,100100,12864740,2745,2745,2745,2745,50
20230801,100000,12727490,2745,2745,2745,2745,19
20230801,095900,12675335,2745,2745,2745,2745,10
20230801,095800,12647885,2745,2745,2745,2745,0
20230801,095700,12647885,2745,2745,2745,2745,0
20230801,095600,12647885,2745,2745,2745,2745,0
20230801,095500,12647885,2745,2745,2745,2745,1
20230801,095400,12645140,2745,2745,2745,2745,1
20230801,095300,12642395,2730,2730,2730,2730,0
20230801,095200,12642395,2730,2730,2730,2730,0
20230801,095100,12642395,2730,2730,2730,2730,0
20230801,095000,12642395,2730,2730,2730,2730,40
20230801,094900,12533195,2730,2730,2730,2730,0
20230801,094800,12533195,2730,2730,2730,2730,1
20230801,094700,12530465,2755,2755,2755,2755,2
20230801,094600,12524955,2755,2755,2755,2755,1
20230801,094500,12522200,2755,2755,2755,2755,0
20230801,094400,12522200,2755,2730,2755,2730,11
20230801,094300,12492145,2730,2755,2755,2730,2
20230801,094200,12486660,2755,2755,2755,2755,0
20230801,094100,12486660,2755,2755,2755,2755,2
20230801,094000,12481150,2730,2730,2730,2730,1
20230801,093900,12478420,2755,2755,2755,2755,0
20230801,093800,12478420,2755,2750,2755,2750,101
20230801,093700,12200665,2750,2750,2750,2750,0
20230801,093600,12200665,2750,2750,2750,2750,0
20230801,093500,12200665,2750,2750,2750,2750,212
20230801,093400,11617665,2750,2740,2750,2740,2
20230801,093300,11612175,2720,2720,2720,2720,481
20230801,093200,10303855,2730,2750,2750,2730,15
20230801,093100,10262885,2750,2750,2750,2750,1
20230801,093000,10260135,2730,2730,2730,2730,1
20230801,092900,10257405,2730,2750,2750,2730,701
20230801,092800,8343655,2755,2755,2755,2755,0
20230801,092700,8343655,2755,2755,2755,2755,0
20230801,092600,8343655,2755,2755,2755,2755,0
20230801,092500,8343655,2755,2755,2755,2755,1
20230801,092400,8340900,2750,2750,2750,2750,0
20230801,092300,8340900,2750,2750,2750,2750,840
20230801,092200,6030900,2750,2750,2750,2750,0
20230801,092100,6030900,2750,2750,2750,2750,1000
20230801,092000,3280900,2750,2750,2750,2750,0
20230801,091900,3280900,2750,2750,2750,2750,2
20230801,091800,3275400,2750,2750,2750,2750,555
20230801,091700,1749150,2750,2750,2750,2750,0
20230801,091600,1749150,2750,2750,2750,2750,0
20230801,091500,1749150,2750,2750,2750,2750,1
20230801,091400,1746400,2755,2755,2755,2755,0
20230801,091300,1746400,2755,2755,2755,2755,0
20230801,091200,1746400,2755,2755,2755,2755,0
20230801,091100,1746400,2755,2755,2755,2755,1
20230801,091000,1743645,2755,2755,2755,2755,1
20230801,090900,1740890,2695,2755,2755,2695,531
20230801,090800,307730,2770,2770,2770,2770,0
20230801,090700,307730,2770,2770,2770,2770,0
20230801,090600,307730,2770,2770,2770,2770,0
20230801,090500,307730,2770,2770,2770,2770,0
20230801,090400,307730,2770,2770,2770,2770,0
20230801,090300,307730,2770,2770,2770,2770,0
20230801,090200,307730,2770,2770,2775,2770,110
20230801,090100,2775,2775,2775,2775,2775,0
20230801,090000,2775,2775,2775,2775,2775,1