KissMeData/430700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205800,127004280,2095,2095,2095,2095,70
20230802,205700,127004280,2095,2095,2095,2095,0
20230802,205600,127004280,2095,2095,2095,2095,0
20230802,205500,127004280,2095,2095,2095,2095,0
20230802,205400,127004280,2095,2095,2095,2095,0
20230802,205300,127004280,2095,2095,2095,2095,0
20230802,205200,127004280,2095,2095,2095,2095,0
20230802,205100,127004280,2095,2095,2095,2095,0
20230802,205000,127004280,2095,2095,2095,2095,0
20230802,204900,127004280,2095,2095,2095,2095,0
20230802,204800,127004280,2095,2095,2095,2095,0
20230802,204700,127004280,2095,2095,2095,2095,0
20230802,204600,127004280,2095,2095,2095,2095,0
20230802,204500,127004280,2095,2095,2095,2095,0
20230802,204400,127004280,2095,2095,2095,2095,0
20230802,204300,127004280,2095,2095,2095,2095,0
20230802,204200,127004280,2095,2095,2095,2095,0
20230802,204100,127004280,2095,2095,2095,2095,0
20230802,204000,127004280,2095,2095,2095,2095,0
20230802,203900,127004280,2095,2095,2095,2095,0
20230802,203800,127004280,2095,2095,2095,2095,0
20230802,203700,127004280,2095,2095,2095,2095,0
20230802,203600,127004280,2095,2095,2095,2095,0
20230802,203500,127004280,2095,2095,2095,2095,0
20230802,203400,127004280,2095,2095,2095,2095,0
20230802,203300,127004280,2095,2095,2095,2095,0
20230802,203200,127004280,2095,2095,2095,2095,0
20230802,203100,127004280,2095,2095,2095,2095,0
20230802,203000,127004280,2095,2095,2095,2095,0
20230802,202900,127004280,2095,2095,2095,2095,0
20230802,202800,127004280,2095,2095,2095,2095,70
20230802,202700,127004280,2095,2095,2095,2095,0
20230802,202600,127004280,2095,2095,2095,2095,0
20230802,202500,127004280,2095,2095,2095,2095,0
20230802,202400,127004280,2095,2095,2095,2095,0
20230802,202300,127004280,2095,2095,2095,2095,0
20230802,202200,127004280,2095,2095,2095,2095,0
20230802,202100,127004280,2095,2095,2095,2095,0
20230802,202000,127004280,2095,2095,2095,2095,0
20230802,201900,127004280,2095,2095,2095,2095,0
20230802,201800,127004280,2095,2095,2095,2095,0
20230802,201700,127004280,2095,2095,2095,2095,0
20230802,201600,127004280,2095,2095,2095,2095,0
20230802,201500,127004280,2095,2095,2095,2095,0
20230802,201400,127004280,2095,2095,2095,2095,0
20230802,201300,127004280,2095,2095,2095,2095,0
20230802,201200,127004280,2095,2095,2095,2095,0
20230802,201100,127004280,2095,2095,2095,2095,0
20230802,201000,127004280,2095,2095,2095,2095,0
20230802,200900,127004280,2095,2095,2095,2095,0
20230802,200800,127004280,2095,2095,2095,2095,0
20230802,200700,127004280,2095,2095,2095,2095,0
20230802,200600,127004280,2095,2095,2095,2095,0
20230802,200500,127004280,2095,2095,2095,2095,0
20230802,200400,127004280,2095,2095,2095,2095,0
20230802,200300,127004280,2095,2095,2095,2095,0
20230802,200200,127004280,2095,2095,2095,2095,0
20230802,200100,127004280,2095,2095,2095,2095,0
20230802,200000,127004280,2095,2095,2095,2095,0
20230802,195900,127004280,2095,2095,2095,2095,0
20230802,195800,127004280,2095,2095,2095,2095,70
20230802,195700,127004280,2095,2095,2095,2095,0
20230802,195600,127004280,2095,2095,2095,2095,0
20230802,195500,127004280,2095,2095,2095,2095,0
20230802,195400,127004280,2095,2095,2095,2095,0
20230802,195300,127004280,2095,2095,2095,2095,0
20230802,195200,127004280,2095,2095,2095,2095,0
20230802,195100,127004280,2095,2095,2095,2095,0
20230802,195000,127004280,2095,2095,2095,2095,0
20230802,194900,127004280,2095,2095,2095,2095,0
20230802,194800,127004280,2095,2095,2095,2095,0
20230802,194700,127004280,2095,2095,2095,2095,0
20230802,194600,127004280,2095,2095,2095,2095,0
20230802,194500,127004280,2095,2095,2095,2095,0
20230802,194400,127004280,2095,2095,2095,2095,0
20230802,194300,127004280,2095,2095,2095,2095,0
20230802,194200,127004280,2095,2095,2095,2095,0
20230802,194100,127004280,2095,2095,2095,2095,0
20230802,194000,127004280,2095,2095,2095,2095,0
20230802,193900,127004280,2095,2095,2095,2095,0
20230802,193800,127004280,2095,2095,2095,2095,0
20230802,193700,127004280,2095,2095,2095,2095,0
20230802,193600,127004280,2095,2095,2095,2095,0
20230802,193500,127004280,2095,2095,2095,2095,0
20230802,193400,127004280,2095,2095,2095,2095,0
20230802,193300,127004280,2095,2095,2095,2095,0
20230802,193200,127004280,2095,2095,2095,2095,0
20230802,193100,127004280,2095,2095,2095,2095,0
20230802,193000,127004280,2095,2095,2095,2095,0
20230802,192900,127004280,2095,2095,2095,2095,0
20230802,192800,127004280,2095,2095,2095,2095,70
20230802,192700,127004280,2095,2095,2095,2095,0
20230802,192600,127004280,2095,2095,2095,2095,0
20230802,192500,127004280,2095,2095,2095,2095,0
20230802,192400,127004280,2095,2095,2095,2095,0
20230802,192300,127004280,2095,2095,2095,2095,0
20230802,192200,127004280,2095,2095,2095,2095,0
20230802,192100,127004280,2095,2095,2095,2095,0
20230802,192000,127004280,2095,2095,2095,2095,0
20230802,191900,127004280,2095,2095,2095,2095,0
20230802,191800,127004280,2095,2095,2095,2095,0
20230802,191700,127004280,2095,2095,2095,2095,0
20230802,191600,127004280,2095,2095,2095,2095,0
20230802,191500,127004280,2095,2095,2095,2095,0
20230802,191400,127004280,2095,2095,2095,2095,0
20230802,191300,127004280,2095,2095,2095,2095,0
20230802,191200,127004280,2095,2095,2095,2095,0
20230802,191100,127004280,2095,2095,2095,2095,0
20230802,191000,127004280,2095,2095,2095,2095,0
20230802,190900,127004280,2095,2095,2095,2095,0
20230802,190800,127004280,2095,2095,2095,2095,0
20230802,190700,127004280,2095,2095,2095,2095,0
20230802,190600,127004280,2095,2095,2095,2095,0
20230802,190500,127004280,2095,2095,2095,2095,0
20230802,190400,127004280,2095,2095,2095,2095,0
20230802,190300,127004280,2095,2095,2095,2095,0
20230802,190200,127004280,2095,2095,2095,2095,0
20230802,190100,127004280,2095,2095,2095,2095,0
20230802,190000,127004280,2095,2095,2095,2095,0
20230802,185900,127004280,2095,2095,2095,2095,0
20230802,185800,127004280,2095,2095,2095,2095,70
20230802,185700,127004280,2095,2095,2095,2095,0
20230802,185600,127004280,2095,2095,2095,2095,0
20230802,185500,127004280,2095,2095,2095,2095,0
20230802,185400,127004280,2095,2095,2095,2095,0
20230802,185300,127004280,2095,2095,2095,2095,0
20230802,185200,127004280,2095,2095,2095,2095,0
20230802,185100,127004280,2095,2095,2095,2095,0
20230802,185000,127004280,2095,2095,2095,2095,0
20230802,184900,127004280,2095,2095,2095,2095,0
20230802,184800,127004280,2095,2095,2095,2095,0
20230802,184700,127004280,2095,2095,2095,2095,0
20230802,184600,127004280,2095,2095,2095,2095,0
20230802,184500,127004280,2095,2095,2095,2095,0
20230802,184400,127004280,2095,2095,2095,2095,0
20230802,184300,127004280,2095,2095,2095,2095,0
20230802,184200,127004280,2095,2095,2095,2095,0
20230802,184100,127004280,2095,2095,2095,2095,0
20230802,184000,127004280,2095,2095,2095,2095,0
20230802,183900,127004280,2095,2095,2095,2095,0
20230802,183800,127004280,2095,2095,2095,2095,0
20230802,183700,127004280,2095,2095,2095,2095,0
20230802,183600,127004280,2095,2095,2095,2095,0
20230802,183500,127004280,2095,2095,2095,2095,0
20230802,183400,127004280,2095,2095,2095,2095,0
20230802,183300,127004280,2095,2095,2095,2095,0
20230802,183200,127004280,2095,2095,2095,2095,0
20230802,183100,127004280,2095,2095,2095,2095,0
20230802,183000,127004280,2095,2095,2095,2095,0
20230802,182900,127004280,2095,2095,2095,2095,0
20230802,182800,127004280,2095,2095,2095,2095,70
20230802,182700,127004280,2095,2095,2095,2095,0
20230802,182600,127004280,2095,2095,2095,2095,0
20230802,182500,127004280,2095,2095,2095,2095,0
20230802,182400,127004280,2095,2095,2095,2095,0
20230802,182300,127004280,2095,2095,2095,2095,0
20230802,182200,127004280,2095,2095,2095,2095,0
20230802,182100,127004280,2095,2095,2095,2095,0
20230802,182000,127004280,2095,2095,2095,2095,0
20230802,181900,127004280,2095,2095,2095,2095,0
20230802,181800,127004280,2095,2095,2095,2095,0
20230802,181700,127004280,2095,2095,2095,2095,0
20230802,181600,127004280,2095,2095,2095,2095,0
20230802,181500,127004280,2095,2095,2095,2095,0
20230802,181400,127004280,2095,2095,2095,2095,0
20230802,181300,127004280,2095,2095,2095,2095,0
20230802,181200,127004280,2095,2095,2095,2095,0
20230802,181100,127004280,2095,2095,2095,2095,0
20230802,181000,127004280,2095,2095,2095,2095,0
20230802,180900,127004280,2095,2095,2095,2095,0
20230802,180800,127004280,2095,2095,2095,2095,0
20230802,180700,127004280,2095,2095,2095,2095,0
20230802,180600,127004280,2095,2095,2095,2095,0
20230802,180500,127004280,2095,2095,2095,2095,0
20230802,180400,127004280,2095,2095,2095,2095,0
20230802,180300,127004280,2095,2095,2095,2095,0
20230802,180200,127004280,2095,2095,2095,2095,0
20230802,180100,127004280,2095,2095,2095,2095,0
20230802,180000,127004280,2095,2095,2095,2095,0
20230802,175900,127004280,2095,2095,2095,2095,0
20230802,175800,127004280,2095,2095,2095,2095,70
20230802,175700,127004280,2095,2095,2095,2095,0
20230802,175600,127004280,2095,2095,2095,2095,0
20230802,175500,127004280,2095,2095,2095,2095,0
20230802,175400,127004280,2095,2095,2095,2095,0
20230802,175300,127004280,2095,2095,2095,2095,0
20230802,175200,127004280,2095,2095,2095,2095,0
20230802,175100,127004280,2095,2095,2095,2095,0
20230802,175000,127004280,2095,2095,2095,2095,0
20230802,174900,127004280,2095,2095,2095,2095,0
20230802,174800,127004280,2095,2095,2095,2095,0
20230802,174700,127004280,2095,2095,2095,2095,0
20230802,174600,127004280,2095,2095,2095,2095,0
20230802,174500,127004280,2095,2095,2095,2095,0
20230802,174400,127004280,2095,2095,2095,2095,0
20230802,174300,127004280,2095,2095,2095,2095,0
20230802,174200,127004280,2095,2095,2095,2095,0
20230802,174100,127004280,2095,2095,2095,2095,0
20230802,174000,127004280,2095,2095,2095,2095,0
20230802,173900,127004280,2095,2095,2095,2095,0
20230802,173800,127004280,2095,2095,2095,2095,0
20230802,173700,127004280,2095,2095,2095,2095,0
20230802,173600,127004280,2095,2095,2095,2095,0
20230802,173500,127004280,2095,2095,2095,2095,0
20230802,173400,127004280,2095,2095,2095,2095,0
20230802,173300,127004280,2095,2095,2095,2095,0
20230802,173200,127004280,2095,2095,2095,2095,0
20230802,173100,127004280,2095,2095,2095,2095,0
20230802,173000,127004280,2095,2095,2095,2095,0
20230802,172900,127004280,2095,2095,2095,2095,0
20230802,172800,127004280,2095,2095,2095,2095,70
20230802,172700,127004280,2095,2095,2095,2095,0
20230802,172600,127004280,2095,2095,2095,2095,0
20230802,172500,127004280,2095,2095,2095,2095,0
20230802,172400,127004280,2095,2095,2095,2095,0
20230802,172300,127004280,2095,2095,2095,2095,0
20230802,172200,127004280,2095,2095,2095,2095,0
20230802,172100,127004280,2095,2095,2095,2095,0
20230802,172000,127004280,2095,2095,2095,2095,0
20230802,171900,127004280,2095,2095,2095,2095,0
20230802,171800,127004280,2095,2095,2095,2095,0
20230802,171700,127004280,2095,2095,2095,2095,0
20230802,171600,127004280,2095,2095,2095,2095,0
20230802,171500,127004280,2095,2095,2095,2095,0
20230802,171400,127004280,2095,2095,2095,2095,0
20230802,171300,127004280,2095,2095,2095,2095,0
20230802,171200,127004280,2095,2095,2095,2095,0
20230802,171100,127004280,2095,2095,2095,2095,0
20230802,171000,127004280,2095,2095,2095,2095,0
20230802,170900,127004280,2095,2095,2095,2095,0
20230802,170800,127004280,2095,2095,2095,2095,0
20230802,170700,127004280,2095,2095,2095,2095,0
20230802,170600,127004280,2095,2095,2095,2095,0
20230802,170500,127004280,2095,2095,2095,2095,0
20230802,170400,127004280,2095,2095,2095,2095,0
20230802,170300,127004280,2095,2095,2095,2095,0
20230802,170200,127004280,2095,2095,2095,2095,0
20230802,170100,127004280,2095,2095,2095,2095,0
20230802,170000,127004280,2095,2095,2095,2095,0
20230802,165900,127004280,2095,2095,2095,2095,0
20230802,165800,127004280,2095,2095,2095,2095,70
20230802,165700,127004280,2095,2095,2095,2095,0
20230802,165600,127004280,2095,2095,2095,2095,0
20230802,165500,127004280,2095,2095,2095,2095,0
20230802,165400,127004280,2095,2095,2095,2095,0
20230802,165300,127004280,2095,2095,2095,2095,0
20230802,165200,127004280,2095,2095,2095,2095,0
20230802,165100,127004280,2095,2095,2095,2095,0
20230802,165000,127004280,2095,2095,2095,2095,0
20230802,164900,127004280,2095,2095,2095,2095,0
20230802,164800,127004280,2095,2095,2095,2095,0
20230802,164700,127004280,2095,2095,2095,2095,0
20230802,164600,127004280,2095,2095,2095,2095,0
20230802,164500,127004280,2095,2095,2095,2095,0
20230802,164400,127004280,2095,2095,2095,2095,0
20230802,164300,127004280,2095,2095,2095,2095,0
20230802,164200,127004280,2095,2095,2095,2095,0
20230802,164100,127004280,2095,2095,2095,2095,0
20230802,164000,127004280,2095,2095,2095,2095,0
20230802,163900,127004280,2095,2095,2095,2095,0
20230802,163800,127004280,2095,2095,2095,2095,0
20230802,163700,127004280,2095,2095,2095,2095,0
20230802,163600,127004280,2095,2095,2095,2095,0
20230802,163500,127004280,2095,2095,2095,2095,0
20230802,163400,127004280,2095,2095,2095,2095,0
20230802,163300,127004280,2095,2095,2095,2095,0
20230802,163200,127004280,2095,2095,2095,2095,0
20230802,163100,127004280,2095,2095,2095,2095,0
20230802,163000,127004280,2095,2095,2095,2095,0
20230802,162900,127004280,2095,2095,2095,2095,0
20230802,162800,127004280,2095,2095,2095,2095,70
20230802,162700,127004280,2095,2095,2095,2095,0
20230802,162600,127004280,2095,2095,2095,2095,0
20230802,162500,127004280,2095,2095,2095,2095,0
20230802,162400,127004280,2095,2095,2095,2095,0
20230802,162300,127004280,2095,2095,2095,2095,0
20230802,162200,127004280,2095,2095,2095,2095,0
20230802,162100,127004280,2095,2095,2095,2095,0
20230802,162000,127004280,2095,2095,2095,2095,0
20230802,161900,127004280,2095,2095,2095,2095,0
20230802,161800,127004280,2095,2095,2095,2095,0
20230802,161700,127004280,2095,2095,2095,2095,0
20230802,161600,127004280,2095,2095,2095,2095,0
20230802,161500,127004280,2095,2095,2095,2095,0
20230802,161400,127004280,2095,2095,2095,2095,0
20230802,161300,127004280,2095,2095,2095,2095,0
20230802,161200,127004280,2095,2095,2095,2095,0
20230802,161100,127004280,2095,2095,2095,2095,0
20230802,161000,127004280,2095,2095,2095,2095,0
20230802,160900,127004280,2095,2095,2095,2095,0
20230802,160800,127004280,2095,2095,2095,2095,0
20230802,160700,127004280,2095,2095,2095,2095,0
20230802,160600,127004280,2095,2095,2095,2095,0
20230802,160500,127004280,2095,2095,2095,2095,0
20230802,160400,127004280,2095,2095,2095,2095,0
20230802,160300,127004280,2095,2095,2095,2095,0
20230802,160200,127004280,2095,2095,2095,2095,0
20230802,160100,127004280,2095,2095,2095,2095,0
20230802,160000,127004280,2095,2095,2095,2095,0
20230802,155900,127004280,2095,2095,2095,2095,0
20230802,155800,127004280,2095,2095,2095,2095,70
20230802,155700,127004280,2095,2095,2095,2095,0
20230802,155600,127004280,2095,2095,2095,2095,0
20230802,155500,127004280,2095,2095,2095,2095,0
20230802,155400,127004280,2095,2095,2095,2095,0
20230802,155300,127004280,2095,2095,2095,2095,0
20230802,155200,127004280,2095,2095,2095,2095,0
20230802,155100,127004280,2095,2095,2095,2095,0
20230802,155000,127004280,2095,2095,2095,2095,0
20230802,154900,127004280,2095,2095,2095,2095,0
20230802,154800,127004280,2095,2095,2095,2095,0
20230802,154700,127004280,2095,2095,2095,2095,0
20230802,154600,127004280,2095,2095,2095,2095,0
20230802,154500,127004280,2095,2095,2095,2095,0
20230802,154400,127004280,2095,2095,2095,2095,0
20230802,154300,127004280,2095,2095,2095,2095,0
20230802,154200,127004280,2095,2095,2095,2095,0
20230802,154100,127004280,2095,2095,2095,2095,0
20230802,154000,127004280,2095,2095,2095,2095,0
20230802,153900,127004280,2095,2095,2095,2095,0
20230802,153800,127004280,2095,2095,2095,2095,0
20230802,153700,127004280,2095,2095,2095,2095,0
20230802,153600,127004280,2095,2095,2095,2095,0
20230802,153500,127004280,2095,2095,2095,2095,0
20230802,153400,127004280,2095,2095,2095,2095,0
20230802,153300,127004280,2095,2095,2095,2095,0
20230802,153200,127004280,2095,2095,2095,2095,0
20230802,153100,127004280,2095,2095,2095,2095,0
20230802,153000,127004280,2095,2095,2095,2095,70
20230802,152900,126857630,2095,2095,2095,2095,0
20230802,152800,126857630,2095,2095,2095,2095,0
20230802,152700,126857630,2095,2095,2095,2095,0
20230802,152600,126857630,2095,2095,2095,2095,0
20230802,152500,126857630,2095,2095,2095,2095,0
20230802,152400,126857630,2095,2095,2095,2095,0
20230802,152300,126857630,2095,2095,2095,2095,0
20230802,152200,126857630,2095,2095,2095,2095,0
20230802,152100,126857630,2095,2095,2095,2095,0
20230802,152000,126857630,2095,2095,2095,2095,0
20230802,151900,126857630,2095,2095,2095,2095,0
20230802,151800,126857630,2095,2090,2095,2090,23
20230802,151700,126809510,2095,2095,2100,2095,24
20230802,151600,126759225,2085,2095,2095,2085,500
20230802,151500,125715160,2100,2100,2100,2100,0
20230802,151400,125715160,2100,2090,2100,2090,14
20230802,151300,125685890,2090,2090,2090,2090,0
20230802,151200,125685890,2090,2090,2090,2090,191
20230802,151100,125286700,2090,2090,2090,2090,0
20230802,151000,125286700,2090,2090,2090,2090,222
20230802,150900,124822720,2095,2095,2095,2095,0
20230802,150800,124822720,2095,2100,2100,2095,10
20230802,150700,124801765,2095,2095,2095,2095,14
20230802,150600,124772435,2100,2100,2100,2100,0
20230802,150500,124772435,2100,2100,2100,2100,1
20230802,150400,124770335,2090,2090,2090,2090,0
20230802,150300,124770335,2090,2090,2090,2090,0
20230802,150200,124770335,2090,2090,2090,2090,23
20230802,150100,124722265,2090,2090,2090,2090,0
20230802,150000,124722265,2090,2090,2090,2090,0
20230802,145900,124722265,2090,2090,2090,2090,0
20230802,145800,124722265,2090,2090,2090,2090,13
20230802,145700,124695095,2090,2090,2090,2090,0
20230802,145600,124695095,2090,2090,2090,2090,13
20230802,145500,124667925,2105,2105,2105,2105,0
20230802,145400,124667925,2105,2105,2105,2105,0
20230802,145300,124667925,2105,2095,2105,2095,1010
20230802,145200,122549735,2085,2085,2085,2085,0
20230802,145100,122549735,2085,2085,2085,2085,13
20230802,145000,122522630,2085,2085,2085,2085,0
20230802,144900,122522630,2085,2085,2085,2085,0
20230802,144800,122522630,2085,2085,2085,2085,13
20230802,144700,122495525,2095,2095,2095,2095,0
20230802,144600,122495525,2095,2095,2095,2095,0
20230802,144500,122495525,2095,2095,2095,2095,1
20230802,144400,122493430,2085,2085,2085,2085,0
20230802,144300,122493430,2085,2085,2085,2085,13
20230802,144200,122466325,2085,2085,2085,2085,0
20230802,144100,122466325,2085,2085,2085,2085,0
20230802,144000,122466325,2085,2085,2085,2085,0
20230802,143900,122466325,2085,2085,2085,2085,13
20230802,143800,122439220,2085,2085,2085,2085,0
20230802,143700,122439220,2085,2085,2085,2085,0
20230802,143600,122439220,2085,2085,2085,2085,0
20230802,143500,122439220,2085,2085,2085,2085,13
20230802,143400,122412115,2085,2085,2085,2085,0
20230802,143300,122412115,2085,2085,2085,2085,0
20230802,143200,122412115,2085,2085,2085,2085,14
20230802,143100,122382925,2085,2085,2085,2085,0
20230802,143000,122382925,2085,2085,2085,2085,0
20230802,142900,122382925,2085,2085,2085,2085,0
20230802,142800,122382925,2085,2085,2085,2085,13
20230802,142700,122355820,2085,2085,2085,2085,0
20230802,142600,122355820,2085,2085,2085,2085,0
20230802,142500,122355820,2085,2085,2085,2085,13
20230802,142400,122328715,2090,2090,2090,2090,1
20230802,142300,122326625,2100,2100,2100,2100,0
20230802,142200,122326625,2100,2085,2100,2085,10
20230802,142100,122305760,2085,2080,2085,2080,2051
20230802,142000,118029495,2085,2085,2085,2085,35
20230802,141900,117956520,2085,2085,2085,2085,35
20230802,141800,117883545,2085,2085,2085,2085,35
20230802,141700,117810570,2085,2080,2085,2080,48
20230802,141600,117710555,2085,2085,2085,2085,35
20230802,141500,117637580,2085,2085,2085,2085,35
20230802,141400,117564605,2085,2085,2085,2085,35
20230802,141300,117491630,2085,2080,2085,2080,49
20230802,141200,117389535,2085,2085,2085,2085,70
20230802,141100,117243585,2085,2085,2085,2085,2055
20230802,141000,112958910,2085,2085,2085,2085,35
20230802,140900,112885935,2080,2085,2085,2080,48
20230802,140800,112785920,2085,2085,2085,2085,35
20230802,140700,112712945,2085,2085,2085,2085,35
20230802,140600,112639970,2085,2085,2085,2085,35
20230802,140500,112566995,2080,2085,2085,2080,48
20230802,140400,112466980,2085,2085,2085,2085,35
20230802,140300,112394005,2085,2085,2085,2085,35
20230802,140200,112321030,2085,2080,2085,2080,48
20230802,140100,112221015,2085,2085,2085,2085,35
20230802,140000,112148040,2085,2085,2085,2085,35
20230802,135900,112075065,2085,2085,2085,2085,35
20230802,135800,112002090,2085,2085,2085,2080,84
20230802,135700,111827020,2085,2085,2085,2085,35
20230802,135600,111754045,2085,2085,2085,2085,35
20230802,135500,111681070,2085,2085,2085,2085,35
20230802,135400,111608095,2080,2085,2085,2080,49
20230802,135300,111506000,2085,2085,2085,2085,35
20230802,135200,111433025,2085,2085,2085,2085,35
20230802,135100,111360050,2085,2085,2085,2085,35
20230802,135000,111287075,2085,2080,2085,2080,48
20230802,134900,111187060,2085,2085,2085,2085,35
20230802,134800,111114085,2085,2085,2085,2085,35
20230802,134700,111041110,2085,2080,2085,2080,95
20230802,134600,110843335,2085,2080,2085,2080,49
20230802,134500,110741240,2080,2080,2080,2080,0
20230802,134400,110741240,2080,2080,2080,2080,0
20230802,134300,110741240,2080,2080,2080,2080,0
20230802,134200,110741240,2080,2080,2080,2080,14
20230802,134100,110712120,2085,2085,2085,2085,0
20230802,134000,110712120,2085,2085,2085,2085,0
20230802,133900,110712120,2085,2080,2085,2080,14
20230802,133800,110682995,2085,2085,2085,2085,0
20230802,133700,110682995,2085,2085,2085,2085,0
20230802,133600,110682995,2085,2085,2085,2085,1
20230802,133500,110680910,2080,2080,2080,2080,0
20230802,133400,110680910,2080,2080,2080,2080,13
20230802,133300,110653870,2080,2080,2080,2080,0
20230802,133200,110653870,2080,2080,2080,2080,0
20230802,133100,110653870,2080,2080,2080,2080,13
20230802,133000,110626830,2080,2080,2080,2080,0
20230802,132900,110626830,2080,2080,2080,2080,0
20230802,132800,110626830,2080,2080,2080,2080,0
20230802,132700,110626830,2080,2080,2080,2080,14
20230802,132600,110597710,2085,2085,2085,2085,0
20230802,132500,110597710,2085,2085,2085,2085,1
20230802,132400,110595625,2080,2080,2080,2080,0
20230802,132300,110595625,2080,2080,2080,2080,13
20230802,132200,110568585,2080,2080,2080,2080,0
20230802,132100,110568585,2080,2080,2080,2080,0
20230802,132000,110568585,2080,2080,2080,2080,13
20230802,131900,110541545,2085,2085,2085,2085,3
20230802,131800,110535290,2085,2085,2085,2085,1
20230802,131700,110533205,2080,2080,2080,2080,0
20230802,131600,110533205,2080,2080,2080,2080,0
20230802,131500,110533205,2080,2080,2080,2080,14
20230802,131400,110504085,2080,2080,2080,2080,0
20230802,131300,110504085,2080,2080,2080,2080,0
20230802,131200,110504085,2080,2080,2080,2080,0
20230802,131100,110504085,2080,2080,2080,2080,13
20230802,131000,110477045,2080,2080,2080,2080,0
20230802,130900,110477045,2080,2080,2080,2080,0
20230802,130800,110477045,2080,2080,2080,2080,13
20230802,130700,110450005,2080,2080,2080,2080,0
20230802,130600,110450005,2080,2080,2080,2080,0
20230802,130500,110450005,2080,2080,2080,2080,0
20230802,130400,110450005,2080,2080,2080,2080,13
20230802,130300,110422965,2085,2085,2085,2085,0
20230802,130200,110422965,2085,2085,2085,2085,0
20230802,130100,110422965,2085,2085,2085,2085,0
20230802,130000,110422965,2085,2080,2085,2080,14
20230802,125900,110393840,2075,2075,2075,2075,0
20230802,125800,110393840,2075,2075,2075,2075,0
20230802,125700,110393840,2075,2075,2075,2075,0
20230802,125600,110393840,2075,2075,2075,2075,13
20230802,125500,110366865,2075,2075,2075,2075,0
20230802,125400,110366865,2075,2075,2075,2075,0
20230802,125300,110366865,2075,2075,2075,2075,0
20230802,125200,110366865,2075,2075,2075,2075,14
20230802,125100,110337815,2075,2075,2075,2075,0
20230802,125000,110337815,2075,2075,2075,2075,0
20230802,124900,110337815,2075,2075,2075,2075,13
20230802,124800,110310840,2080,2080,2080,2080,0
20230802,124700,110310840,2080,2080,2080,2080,0
20230802,124600,110310840,2080,2080,2080,2080,13
20230802,124500,110283800,2085,2085,2085,2085,0
20230802,124400,110283800,2085,2085,2085,2085,0
20230802,124300,110283800,2085,2085,2085,2085,0
20230802,124200,110283800,2085,2075,2085,2075,15
20230802,124100,110252665,2085,2085,2085,2085,0
20230802,124000,110252665,2085,2085,2085,2085,1
20230802,123900,110250580,2075,2075,2075,2075,0
20230802,123800,110250580,2075,2075,2075,2075,13
20230802,123700,110223605,2085,2085,2085,2085,0
20230802,123600,110223605,2085,2085,2085,2085,0
20230802,123500,110223605,2085,2085,2085,2085,1
20230802,123400,110221520,2075,2075,2075,2075,0
20230802,123300,110221520,2075,2075,2075,2075,14
20230802,123200,110192470,2075,2075,2075,2075,0
20230802,123100,110192470,2075,2075,2075,2075,0
20230802,123000,110192470,2075,2075,2075,2075,0
20230802,122900,110192470,2075,2075,2075,2075,14
20230802,122800,110163420,2075,2075,2075,2075,0
20230802,122700,110163420,2075,2075,2075,2075,0
20230802,122600,110163420,2075,2075,2075,2075,14
20230802,122500,110134370,2075,2075,2075,2075,0
20230802,122400,110134370,2075,2075,2075,2075,0
20230802,122300,110134370,2075,2075,2075,2075,229
20230802,122200,109659195,2075,2075,2075,2075,13
20230802,122100,109632220,2075,2075,2075,2075,0
20230802,122000,109632220,2075,2075,2075,2075,0
20230802,121900,109632220,2075,2075,2075,2075,0
20230802,121800,109632220,2075,2075,2075,2075,13
20230802,121700,109605245,2075,2075,2075,2075,0
20230802,121600,109605245,2075,2075,2075,2075,0
20230802,121500,109605245,2075,2075,2075,2075,0
20230802,121400,109605245,2075,2075,2075,2075,13
20230802,121300,109578270,2075,2075,2075,2075,0
20230802,121200,109578270,2075,2075,2075,2075,76
20230802,121100,109420570,2070,2070,2070,2070,14
20230802,121000,109391590,2075,2075,2075,2075,0
20230802,120900,109391590,2075,2075,2075,2075,20
20230802,120800,109350090,2070,2070,2070,2070,0
20230802,120700,109350090,2070,2070,2070,2070,16
20230802,120600,109316970,2070,2070,2070,2070,0
20230802,120500,109316970,2070,2070,2070,2070,0
20230802,120400,109316970,2070,2070,2070,2070,0
20230802,120300,109316970,2070,2070,2070,2070,14
20230802,120200,109287990,2070,2070,2070,2070,0
20230802,120100,109287990,2070,2070,2070,2070,0
20230802,120000,109287990,2070,2070,2070,2070,0
20230802,115900,109287990,2070,2070,2070,2070,13
20230802,115800,109261080,2070,2070,2070,2070,0
20230802,115700,109261080,2070,2070,2070,2070,0
20230802,115600,109261080,2070,2070,2070,2070,0
20230802,115500,109261080,2070,2070,2070,2070,13
20230802,115400,109234170,2065,2065,2065,2065,0
20230802,115300,109234170,2065,2065,2065,2065,0
20230802,115200,109234170,2065,2065,2065,2065,0
20230802,115100,109234170,2065,2065,2065,2065,13
20230802,115000,109207325,2055,2055,2055,2055,0
20230802,114900,109207325,2055,2055,2055,2055,0
20230802,114800,109207325,2055,2055,2055,2055,0
20230802,114700,109207325,2055,2075,2075,2055,17588
20230802,114600,72944280,2075,2075,2075,2075,13
20230802,114500,72917305,2100,2100,2100,2100,0
20230802,114400,72917305,2100,2100,2100,2100,0
20230802,114300,72917305,2100,2100,2100,2100,0
20230802,114200,72917305,2100,2100,2100,2100,0
20230802,114100,72917305,2100,2100,2100,2080,30001
20230802,114000,10442395,2100,2100,2100,2100,14
20230802,113900,10412995,2100,2100,2100,2100,0
20230802,113800,10412995,2100,2105,2105,2100,1620
20230802,113700,7010060,2105,2105,2105,2105,0
20230802,113600,7010060,2105,2105,2105,2105,13
20230802,113500,6982695,2105,2105,2105,2105,0
20230802,113400,6982695,2105,2110,2110,2105,2000
20230802,113300,2769385,2110,2110,2110,2110,0
20230802,113200,2769385,2110,2110,2110,2110,13
20230802,113100,2741955,2110,2110,2110,2110,0
20230802,113000,2741955,2110,2110,2110,2110,0
20230802,112900,2741955,2110,2110,2110,2110,0
20230802,112800,2741955,2110,2110,2110,2110,14
20230802,112700,2712415,2110,2110,2110,2110,0
20230802,112600,2712415,2110,2110,2110,2110,0
20230802,112500,2712415,2110,2110,2110,2110,13
20230802,112400,2684985,2110,2110,2110,2110,0
20230802,112300,2684985,2110,2110,2110,2110,0
20230802,112200,2684985,2110,2110,2110,2110,0
20230802,112100,2684985,2110,2110,2110,2110,13
20230802,112000,2657555,2110,2110,2110,2110,0
20230802,111900,2657555,2110,2110,2110,2110,0
20230802,111800,2657555,2110,2110,2110,2110,0
20230802,111700,2657555,2110,2110,2110,2110,13
20230802,111600,2630125,2110,2110,2110,2110,0
20230802,111500,2630125,2110,2110,2110,2110,0
20230802,111400,2630125,2110,2110,2110,2110,0
20230802,111300,2630125,2110,2110,2110,2110,13
20230802,111200,2602695,2110,2110,2110,2110,0
20230802,111100,2602695,2110,2110,2110,2110,0
20230802,111000,2602695,2110,2110,2110,2110,0
20230802,110900,2602695,2110,2110,2110,2110,13
20230802,110800,2575265,2110,2110,2110,2110,0
20230802,110700,2575265,2110,2110,2110,2110,0
20230802,110600,2575265,2110,2110,2110,2110,0
20230802,110500,2575265,2110,2110,2110,2110,14
20230802,110400,2545725,2110,2110,2110,2110,0
20230802,110300,2545725,2110,2110,2110,2110,13
20230802,110200,2518295,2125,2125,2125,2125,0
20230802,110100,2518295,2125,2125,2125,2125,1
20230802,110000,2516170,2110,2110,2110,2110,0
20230802,105900,2516170,2110,2110,2110,2110,0
20230802,105800,2516170,2110,2110,2110,2110,14
20230802,105700,2486630,2110,2110,2110,2110,0
20230802,105600,2486630,2110,2110,2110,2110,0
20230802,105500,2486630,2110,2110,2110,2110,0
20230802,105400,2486630,2110,2110,2110,2110,13
20230802,105300,2459200,2110,2110,2110,2110,0
20230802,105200,2459200,2110,2110,2110,2110,0
20230802,105100,2459200,2110,2110,2110,2110,0
20230802,105000,2459200,2110,2110,2110,2110,13
20230802,104900,2431770,2110,2110,2110,2110,0
20230802,104800,2431770,2110,2110,2110,2110,0
20230802,104700,2431770,2110,2110,2110,2110,0
20230802,104600,2431770,2110,2110,2110,2110,14
20230802,104500,2402230,2110,2110,2110,2110,0
20230802,104400,2402230,2110,2110,2110,2110,13
20230802,104300,2374800,2130,2130,2130,2130,0
20230802,104200,2374800,2130,2130,2130,2130,0
20230802,104100,2374800,2130,2130,2130,2130,0
20230802,104000,2374800,2130,2130,2130,2130,0
20230802,103900,2374800,2130,2110,2130,2110,14
20230802,103800,2345240,2110,2110,2110,2110,0
20230802,103700,2345240,2110,2110,2110,2110,13
20230802,103600,2317810,2130,2130,2130,2130,0
20230802,103500,2317810,2130,2130,2130,2130,0
20230802,103400,2317810,2130,2130,2130,2130,1
20230802,103300,2315680,2110,2110,2110,2110,0
20230802,103200,2315680,2110,2110,2110,2110,0
20230802,103100,2315680,2110,2110,2110,2110,14
20230802,103000,2286140,2110,2110,2110,2110,0
20230802,102900,2286140,2110,2110,2110,2110,14
20230802,102800,2256600,2130,2130,2130,2130,0
20230802,102700,2256600,2130,2130,2130,2130,0
20230802,102600,2256600,2130,2130,2130,2130,0
20230802,102500,2256600,2130,2130,2130,2130,1
20230802,102400,2254470,2110,2115,2115,2110,14
20230802,102300,2224885,2115,2115,2115,2115,21
20230802,102200,2180470,2110,2110,2110,2110,0
20230802,102100,2180470,2110,2110,2110,2110,0
20230802,102000,2180470,2110,2110,2110,2110,13
20230802,101900,2153040,2110,2110,2110,2110,0
20230802,101800,2153040,2110,2110,2110,2110,0
20230802,101700,2153040,2110,2110,2110,2110,0
20230802,101600,2153040,2110,2110,2110,2110,13
20230802,101500,2125610,2110,2110,2110,2110,0
20230802,101400,2125610,2110,2110,2110,2110,0
20230802,101300,2125610,2110,2110,2110,2110,0
20230802,101200,2125610,2110,2110,2110,2110,13
20230802,101100,2098180,2110,2110,2110,2110,0
20230802,101000,2098180,2110,2110,2110,2110,0
20230802,100900,2098180,2110,2110,2110,2110,13
20230802,100800,2070750,2115,2115,2115,2115,0
20230802,100700,2070750,2115,2115,2115,2115,1
20230802,100600,2068635,2110,2110,2110,2110,0
20230802,100500,2068635,2110,2110,2110,2110,0
20230802,100400,2068635,2110,2110,2110,2110,13
20230802,100300,2041205,2110,2110,2110,2110,0
20230802,100200,2041205,2110,2110,2110,2110,0
20230802,100100,2041205,2110,2110,2110,2110,13
20230802,100000,2013775,2115,2115,2115,2115,0
20230802,095900,2013775,2115,2115,2115,2115,0
20230802,095800,2013775,2115,2115,2115,2115,36
20230802,095700,1937635,2115,2115,2115,2115,14
20230802,095600,1908025,2115,2115,2115,2115,0
20230802,095500,1908025,2115,2115,2115,2115,0
20230802,095400,1908025,2115,2115,2115,2115,0
20230802,095300,1908025,2115,2120,2120,2115,264
20230802,095200,1349620,2120,2120,2120,2120,0
20230802,095100,1349620,2120,2120,2120,2120,0
20230802,095000,1349620,2120,2125,2125,2120,14
20230802,094900,1319880,2130,2130,2130,2130,0
20230802,094800,1319880,2130,2130,2130,2130,1
20230802,094700,1317750,2115,2115,2115,2115,0
20230802,094600,1317750,2115,2115,2115,2115,0
20230802,094500,1317750,2115,2115,2115,2115,13
20230802,094400,1290255,2115,2115,2115,2115,0
20230802,094300,1290255,2115,2115,2115,2115,13
20230802,094200,1262760,2130,2130,2130,2130,0
20230802,094100,1262760,2130,2130,2130,2130,0
20230802,094000,1262760,2130,2130,2130,2130,0
20230802,093900,1262760,2130,2130,2130,2130,0
20230802,093800,1262760,2130,2120,2130,2115,15
20230802,093700,1230970,2115,2115,2115,2115,0
20230802,093600,1230970,2115,2115,2115,2115,0
20230802,093500,1230970,2115,2115,2115,2115,0
20230802,093400,1230970,2115,2115,2115,2115,13
20230802,093300,1203475,2115,2115,2115,2115,0
20230802,093200,1203475,2115,2115,2115,2115,0
20230802,093100,1203475,2115,2115,2115,2115,0
20230802,093000,1203475,2115,2115,2115,2115,13
20230802,092900,1175980,2115,2115,2115,2115,0
20230802,092800,1175980,2115,2115,2115,2115,0
20230802,092700,1175980,2115,2115,2115,2115,0
20230802,092600,1175980,2115,2120,2120,2115,212
20230802,092500,726550,2120,2120,2120,2120,0
20230802,092400,726550,2120,2120,2120,2120,0
20230802,092300,726550,2120,2120,2120,2120,0
20230802,092200,726550,2120,2120,2120,2120,13
20230802,092100,698990,2120,2120,2120,2120,0
20230802,092000,698990,2120,2120,2120,2120,0
20230802,091900,698990,2120,2120,2120,2120,13
20230802,091800,671430,2120,2120,2120,2120,0
20230802,091700,671430,2120,2120,2120,2120,0
20230802,091600,671430,2120,2120,2120,2120,0
20230802,091500,671430,2120,2120,2120,2120,13
20230802,091400,643870,2120,2120,2120,2120,0
20230802,091300,643870,2120,2120,2120,2120,0
20230802,091200,643870,2120,2120,2120,2120,0
20230802,091100,643870,2120,2125,2125,2120,13
20230802,091000,616250,2125,2125,2125,2125,0
20230802,090900,616250,2125,2125,2125,2125,0
20230802,090800,616250,2125,2125,2125,2125,0
20230802,090700,616250,2125,2125,2125,2125,263
20230802,090600,57375,2125,2125,2125,2125,0
20230802,090500,57375,2125,2125,2125,2125,0
20230802,090400,57375,2125,2125,2125,2125,0
20230802,090300,57375,2125,2125,2125,2125,13
20230802,090200,29750,2125,2125,2125,2125,0
20230802,090100,29750,2125,2125,2125,2125,0
20230802,090000,29750,2125,2125,2125,2125,14