KissMeData/439410/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210200,99345045,2095,2095,2095,2095,50
20230801,210100,99345045,2095,2095,2095,2095,0
20230801,210000,99345045,2095,2095,2095,2095,0
20230801,205900,99345045,2095,2095,2095,2095,0
20230801,205800,99345045,2095,2095,2095,2095,0
20230801,205700,99345045,2095,2095,2095,2095,0
20230801,205600,99345045,2095,2095,2095,2095,0
20230801,205500,99345045,2095,2095,2095,2095,0
20230801,205400,99345045,2095,2095,2095,2095,0
20230801,205300,99345045,2095,2095,2095,2095,0
20230801,205200,99345045,2095,2095,2095,2095,0
20230801,205100,99345045,2095,2095,2095,2095,0
20230801,205000,99345045,2095,2095,2095,2095,0
20230801,204900,99345045,2095,2095,2095,2095,0
20230801,204800,99345045,2095,2095,2095,2095,0
20230801,204700,99345045,2095,2095,2095,2095,0
20230801,204600,99345045,2095,2095,2095,2095,0
20230801,204500,99345045,2095,2095,2095,2095,0
20230801,204400,99345045,2095,2095,2095,2095,0
20230801,204300,99345045,2095,2095,2095,2095,0
20230801,204200,99345045,2095,2095,2095,2095,0
20230801,204100,99345045,2095,2095,2095,2095,0
20230801,204000,99345045,2095,2095,2095,2095,0
20230801,203900,99345045,2095,2095,2095,2095,0
20230801,203800,99345045,2095,2095,2095,2095,0
20230801,203700,99345045,2095,2095,2095,2095,0
20230801,203600,99345045,2095,2095,2095,2095,0
20230801,203500,99345045,2095,2095,2095,2095,0
20230801,203400,99345045,2095,2095,2095,2095,0
20230801,203300,99345045,2095,2095,2095,2095,0
20230801,203200,99345045,2095,2095,2095,2095,50
20230801,203100,99345045,2095,2095,2095,2095,0
20230801,203000,99345045,2095,2095,2095,2095,0
20230801,202900,99345045,2095,2095,2095,2095,0
20230801,202800,99345045,2095,2095,2095,2095,0
20230801,202700,99345045,2095,2095,2095,2095,0
20230801,202600,99345045,2095,2095,2095,2095,0
20230801,202500,99345045,2095,2095,2095,2095,0
20230801,202400,99345045,2095,2095,2095,2095,0
20230801,202300,99345045,2095,2095,2095,2095,0
20230801,202200,99345045,2095,2095,2095,2095,0
20230801,202100,99345045,2095,2095,2095,2095,0
20230801,202000,99345045,2095,2095,2095,2095,0
20230801,201900,99345045,2095,2095,2095,2095,0
20230801,201800,99345045,2095,2095,2095,2095,0
20230801,201700,99345045,2095,2095,2095,2095,0
20230801,201600,99345045,2095,2095,2095,2095,0
20230801,201500,99345045,2095,2095,2095,2095,0
20230801,201400,99345045,2095,2095,2095,2095,0
20230801,201300,99345045,2095,2095,2095,2095,0
20230801,201200,99345045,2095,2095,2095,2095,0
20230801,201100,99345045,2095,2095,2095,2095,0
20230801,201000,99345045,2095,2095,2095,2095,0
20230801,200900,99345045,2095,2095,2095,2095,0
20230801,200800,99345045,2095,2095,2095,2095,0
20230801,200700,99345045,2095,2095,2095,2095,0
20230801,200600,99345045,2095,2095,2095,2095,0
20230801,200500,99345045,2095,2095,2095,2095,0
20230801,200400,99345045,2095,2095,2095,2095,0
20230801,200300,99345045,2095,2095,2095,2095,0
20230801,200200,99345045,2095,2095,2095,2095,50
20230801,200100,99345045,2095,2095,2095,2095,0
20230801,200000,99345045,2095,2095,2095,2095,0
20230801,195900,99345045,2095,2095,2095,2095,0
20230801,195800,99345045,2095,2095,2095,2095,0
20230801,195700,99345045,2095,2095,2095,2095,0
20230801,195600,99345045,2095,2095,2095,2095,0
20230801,195500,99345045,2095,2095,2095,2095,0
20230801,195400,99345045,2095,2095,2095,2095,0
20230801,195300,99345045,2095,2095,2095,2095,0
20230801,195200,99345045,2095,2095,2095,2095,0
20230801,195100,99345045,2095,2095,2095,2095,0
20230801,195000,99345045,2095,2095,2095,2095,0
20230801,194900,99345045,2095,2095,2095,2095,0
20230801,194800,99345045,2095,2095,2095,2095,0
20230801,194700,99345045,2095,2095,2095,2095,0
20230801,194600,99345045,2095,2095,2095,2095,0
20230801,194500,99345045,2095,2095,2095,2095,0
20230801,194400,99345045,2095,2095,2095,2095,0
20230801,194300,99345045,2095,2095,2095,2095,0
20230801,194200,99345045,2095,2095,2095,2095,0
20230801,194100,99345045,2095,2095,2095,2095,0
20230801,194000,99345045,2095,2095,2095,2095,0
20230801,193900,99345045,2095,2095,2095,2095,0
20230801,193800,99345045,2095,2095,2095,2095,0
20230801,193700,99345045,2095,2095,2095,2095,0
20230801,193600,99345045,2095,2095,2095,2095,0
20230801,193500,99345045,2095,2095,2095,2095,0
20230801,193400,99345045,2095,2095,2095,2095,0
20230801,193300,99345045,2095,2095,2095,2095,0
20230801,193200,99345045,2095,2095,2095,2095,50
20230801,193100,99345045,2095,2095,2095,2095,0
20230801,193000,99345045,2095,2095,2095,2095,0
20230801,192900,99345045,2095,2095,2095,2095,0
20230801,192800,99345045,2095,2095,2095,2095,0
20230801,192700,99345045,2095,2095,2095,2095,0
20230801,192600,99345045,2095,2095,2095,2095,0
20230801,192500,99345045,2095,2095,2095,2095,0
20230801,192400,99345045,2095,2095,2095,2095,0
20230801,192300,99345045,2095,2095,2095,2095,0
20230801,192200,99345045,2095,2095,2095,2095,0
20230801,192100,99345045,2095,2095,2095,2095,0
20230801,192000,99345045,2095,2095,2095,2095,0
20230801,191900,99345045,2095,2095,2095,2095,0
20230801,191800,99345045,2095,2095,2095,2095,0
20230801,191700,99345045,2095,2095,2095,2095,0
20230801,191600,99345045,2095,2095,2095,2095,0
20230801,191500,99345045,2095,2095,2095,2095,0
20230801,191400,99345045,2095,2095,2095,2095,0
20230801,191300,99345045,2095,2095,2095,2095,0
20230801,191200,99345045,2095,2095,2095,2095,0
20230801,191100,99345045,2095,2095,2095,2095,0
20230801,191000,99345045,2095,2095,2095,2095,0
20230801,190900,99345045,2095,2095,2095,2095,0
20230801,190800,99345045,2095,2095,2095,2095,0
20230801,190700,99345045,2095,2095,2095,2095,0
20230801,190600,99345045,2095,2095,2095,2095,0
20230801,190500,99345045,2095,2095,2095,2095,0
20230801,190400,99345045,2095,2095,2095,2095,0
20230801,190300,99345045,2095,2095,2095,2095,0
20230801,190200,99345045,2095,2095,2095,2095,50
20230801,190100,99345045,2095,2095,2095,2095,0
20230801,190000,99345045,2095,2095,2095,2095,0
20230801,185900,99345045,2095,2095,2095,2095,0
20230801,185800,99345045,2095,2095,2095,2095,0
20230801,185700,99345045,2095,2095,2095,2095,0
20230801,185600,99345045,2095,2095,2095,2095,0
20230801,185500,99345045,2095,2095,2095,2095,0
20230801,185400,99345045,2095,2095,2095,2095,0
20230801,185300,99345045,2095,2095,2095,2095,0
20230801,185200,99345045,2095,2095,2095,2095,0
20230801,185100,99345045,2095,2095,2095,2095,0
20230801,185000,99345045,2095,2095,2095,2095,0
20230801,184900,99345045,2095,2095,2095,2095,0
20230801,184800,99345045,2095,2095,2095,2095,0
20230801,184700,99345045,2095,2095,2095,2095,0
20230801,184600,99345045,2095,2095,2095,2095,0
20230801,184500,99345045,2095,2095,2095,2095,0
20230801,184400,99345045,2095,2095,2095,2095,0
20230801,184300,99345045,2095,2095,2095,2095,0
20230801,184200,99345045,2095,2095,2095,2095,0
20230801,184100,99345045,2095,2095,2095,2095,0
20230801,184000,99345045,2095,2095,2095,2095,0
20230801,183900,99345045,2095,2095,2095,2095,0
20230801,183800,99345045,2095,2095,2095,2095,0
20230801,183700,99345045,2095,2095,2095,2095,0
20230801,183600,99345045,2095,2095,2095,2095,0
20230801,183500,99345045,2095,2095,2095,2095,0
20230801,183400,99345045,2095,2095,2095,2095,0
20230801,183300,99345045,2095,2095,2095,2095,0
20230801,183200,99345045,2095,2095,2095,2095,50
20230801,183100,99345045,2095,2095,2095,2095,0
20230801,183000,99345045,2095,2095,2095,2095,0
20230801,182900,99345045,2095,2095,2095,2095,0
20230801,182800,99345045,2095,2095,2095,2095,0
20230801,182700,99345045,2095,2095,2095,2095,0
20230801,182600,99345045,2095,2095,2095,2095,0
20230801,182500,99345045,2095,2095,2095,2095,0
20230801,182400,99345045,2095,2095,2095,2095,0
20230801,182300,99345045,2095,2095,2095,2095,0
20230801,182200,99345045,2095,2095,2095,2095,0
20230801,182100,99345045,2095,2095,2095,2095,0
20230801,182000,99345045,2095,2095,2095,2095,0
20230801,181900,99345045,2095,2095,2095,2095,0
20230801,181800,99345045,2095,2095,2095,2095,0
20230801,181700,99345045,2095,2095,2095,2095,0
20230801,181600,99345045,2095,2095,2095,2095,0
20230801,181500,99345045,2095,2095,2095,2095,0
20230801,181400,99345045,2095,2095,2095,2095,0
20230801,181300,99345045,2095,2095,2095,2095,0
20230801,181200,99345045,2095,2095,2095,2095,0
20230801,181100,99345045,2095,2095,2095,2095,0
20230801,181000,99345045,2095,2095,2095,2095,0
20230801,180900,99345045,2095,2095,2095,2095,0
20230801,180800,99345045,2095,2095,2095,2095,0
20230801,180700,99345045,2095,2095,2095,2095,0
20230801,180600,99345045,2095,2095,2095,2095,0
20230801,180500,99345045,2095,2095,2095,2095,0
20230801,180400,99345045,2095,2095,2095,2095,0
20230801,180300,99345045,2095,2095,2095,2095,0
20230801,180200,99345045,2095,2095,2095,2095,50
20230801,180100,99345045,2095,2095,2095,2095,0
20230801,180000,99345045,2095,2095,2095,2095,0
20230801,175900,99345045,2095,2095,2095,2095,0
20230801,175800,99345045,2095,2095,2095,2095,0
20230801,175700,99345045,2095,2095,2095,2095,0
20230801,175600,99345045,2095,2095,2095,2095,0
20230801,175500,99345045,2095,2095,2095,2095,0
20230801,175400,99345045,2095,2095,2095,2095,0
20230801,175300,99345045,2095,2095,2095,2095,0
20230801,175200,99345045,2095,2095,2095,2095,0
20230801,175100,99345045,2095,2095,2095,2095,0
20230801,175000,99345045,2095,2095,2095,2095,0
20230801,174900,99345045,2095,2095,2095,2095,0
20230801,174800,99345045,2095,2095,2095,2095,0
20230801,174700,99345045,2095,2095,2095,2095,0
20230801,174600,99345045,2095,2095,2095,2095,0
20230801,174500,99345045,2095,2095,2095,2095,0
20230801,174400,99345045,2095,2095,2095,2095,0
20230801,174300,99345045,2095,2095,2095,2095,0
20230801,174200,99345045,2095,2095,2095,2095,0
20230801,174100,99345045,2095,2095,2095,2095,0
20230801,174000,99345045,2095,2095,2095,2095,0
20230801,173900,99345045,2095,2095,2095,2095,0
20230801,173800,99345045,2095,2095,2095,2095,0
20230801,173700,99345045,2095,2095,2095,2095,0
20230801,173600,99345045,2095,2095,2095,2095,0
20230801,173500,99345045,2095,2095,2095,2095,0
20230801,173400,99345045,2095,2095,2095,2095,0
20230801,173300,99345045,2095,2095,2095,2095,0
20230801,173200,99345045,2095,2095,2095,2095,50
20230801,173100,99345045,2095,2095,2095,2095,0
20230801,173000,99345045,2095,2095,2095,2095,0
20230801,172900,99345045,2095,2095,2095,2095,0
20230801,172800,99345045,2095,2095,2095,2095,0
20230801,172700,99345045,2095,2095,2095,2095,0
20230801,172600,99345045,2095,2095,2095,2095,0
20230801,172500,99345045,2095,2095,2095,2095,0
20230801,172400,99345045,2095,2095,2095,2095,0
20230801,172300,99345045,2095,2095,2095,2095,0
20230801,172200,99345045,2095,2095,2095,2095,0
20230801,172100,99345045,2095,2095,2095,2095,0
20230801,172000,99345045,2095,2095,2095,2095,0
20230801,171900,99345045,2095,2095,2095,2095,0
20230801,171800,99345045,2095,2095,2095,2095,0
20230801,171700,99345045,2095,2095,2095,2095,0
20230801,171600,99345045,2095,2095,2095,2095,0
20230801,171500,99345045,2095,2095,2095,2095,0
20230801,171400,99345045,2095,2095,2095,2095,0
20230801,171300,99345045,2095,2095,2095,2095,0
20230801,171200,99345045,2095,2095,2095,2095,0
20230801,171100,99345045,2095,2095,2095,2095,0
20230801,171000,99345045,2095,2095,2095,2095,0
20230801,170900,99345045,2095,2095,2095,2095,0
20230801,170800,99345045,2095,2095,2095,2095,0
20230801,170700,99345045,2095,2095,2095,2095,0
20230801,170600,99345045,2095,2095,2095,2095,0
20230801,170500,99345045,2095,2095,2095,2095,0
20230801,170400,99345045,2095,2095,2095,2095,0
20230801,170300,99345045,2095,2095,2095,2095,0
20230801,170200,99345045,2095,2095,2095,2095,50
20230801,170100,99345045,2095,2095,2095,2095,0
20230801,170000,99345045,2095,2095,2095,2095,0
20230801,165900,99345045,2095,2095,2095,2095,0
20230801,165800,99345045,2095,2095,2095,2095,0
20230801,165700,99345045,2095,2095,2095,2095,0
20230801,165600,99345045,2095,2095,2095,2095,0
20230801,165500,99345045,2095,2095,2095,2095,0
20230801,165400,99345045,2095,2095,2095,2095,0
20230801,165300,99345045,2095,2095,2095,2095,0
20230801,165200,99345045,2095,2095,2095,2095,0
20230801,165100,99345045,2095,2095,2095,2095,0
20230801,165000,99345045,2095,2095,2095,2095,0
20230801,164900,99345045,2095,2095,2095,2095,0
20230801,164800,99345045,2095,2095,2095,2095,0
20230801,164700,99345045,2095,2095,2095,2095,0
20230801,164600,99345045,2095,2095,2095,2095,0
20230801,164500,99345045,2095,2095,2095,2095,0
20230801,164400,99345045,2095,2095,2095,2095,0
20230801,164300,99345045,2095,2095,2095,2095,0
20230801,164200,99345045,2095,2095,2095,2095,0
20230801,164100,99345045,2095,2095,2095,2095,0
20230801,164000,99345045,2095,2095,2095,2095,0
20230801,163900,99345045,2095,2095,2095,2095,0
20230801,163800,99345045,2095,2095,2095,2095,0
20230801,163700,99345045,2095,2095,2095,2095,0
20230801,163600,99345045,2095,2095,2095,2095,0
20230801,163500,99345045,2095,2095,2095,2095,0
20230801,163400,99345045,2095,2095,2095,2095,0
20230801,163300,99345045,2095,2095,2095,2095,0
20230801,163200,99345045,2095,2095,2095,2095,50
20230801,163100,99345045,2095,2095,2095,2095,0
20230801,163000,99345045,2095,2095,2095,2095,0
20230801,162900,99345045,2095,2095,2095,2095,0
20230801,162800,99345045,2095,2095,2095,2095,0
20230801,162700,99345045,2095,2095,2095,2095,0
20230801,162600,99345045,2095,2095,2095,2095,0
20230801,162500,99345045,2095,2095,2095,2095,0
20230801,162400,99345045,2095,2095,2095,2095,0
20230801,162300,99345045,2095,2095,2095,2095,0
20230801,162200,99345045,2095,2095,2095,2095,0
20230801,162100,99345045,2095,2095,2095,2095,0
20230801,162000,99345045,2095,2095,2095,2095,0
20230801,161900,99345045,2095,2095,2095,2095,0
20230801,161800,99345045,2095,2095,2095,2095,0
20230801,161700,99345045,2095,2095,2095,2095,0
20230801,161600,99345045,2095,2095,2095,2095,0
20230801,161500,99345045,2095,2095,2095,2095,0
20230801,161400,99345045,2095,2095,2095,2095,0
20230801,161300,99345045,2095,2095,2095,2095,0
20230801,161200,99345045,2095,2095,2095,2095,0
20230801,161100,99345045,2095,2095,2095,2095,0
20230801,161000,99345045,2095,2095,2095,2095,0
20230801,160900,99345045,2095,2095,2095,2095,0
20230801,160800,99345045,2095,2095,2095,2095,0
20230801,160700,99345045,2095,2095,2095,2095,0
20230801,160600,99345045,2095,2095,2095,2095,0
20230801,160500,99345045,2095,2095,2095,2095,0
20230801,160400,99345045,2095,2095,2095,2095,0
20230801,160300,99345045,2095,2095,2095,2095,0
20230801,160200,99345045,2095,2095,2095,2095,50
20230801,160100,99345045,2095,2095,2095,2095,0
20230801,160000,99345045,2095,2095,2095,2095,0
20230801,155900,99345045,2095,2095,2095,2095,0
20230801,155800,99345045,2095,2095,2095,2095,0
20230801,155700,99345045,2095,2095,2095,2095,0
20230801,155600,99345045,2095,2095,2095,2095,0
20230801,155500,99345045,2095,2095,2095,2095,0
20230801,155400,99345045,2095,2095,2095,2095,0
20230801,155300,99345045,2095,2095,2095,2095,0
20230801,155200,99345045,2095,2095,2095,2095,0
20230801,155100,99345045,2095,2095,2095,2095,0
20230801,155000,99345045,2095,2095,2095,2095,0
20230801,154900,99345045,2095,2095,2095,2095,0
20230801,154800,99345045,2095,2095,2095,2095,0
20230801,154700,99345045,2095,2095,2095,2095,0
20230801,154600,99345045,2095,2095,2095,2095,0
20230801,154500,99345045,2095,2095,2095,2095,0
20230801,154400,99345045,2095,2095,2095,2095,0
20230801,154300,99345045,2095,2095,2095,2095,0
20230801,154200,99345045,2095,2095,2095,2095,0
20230801,154100,99345045,2095,2095,2095,2095,0
20230801,154000,99345045,2095,2095,2095,2095,0
20230801,153900,99345045,2095,2095,2095,2095,0
20230801,153800,99345045,2095,2095,2095,2095,0
20230801,153700,99345045,2095,2095,2095,2095,0
20230801,153600,99345045,2095,2095,2095,2095,0
20230801,153500,99345045,2095,2095,2095,2095,0
20230801,153400,99345045,2095,2095,2095,2095,0
20230801,153300,99345045,2095,2095,2095,2095,0
20230801,153200,99345045,2095,2095,2095,2095,50
20230801,153100,99345045,2095,2095,2095,2095,0
20230801,153000,99345045,2095,2095,2095,2095,50
20230801,152900,99240295,2085,2085,2085,2085,0
20230801,152800,99240295,2085,2085,2085,2085,0
20230801,152700,99240295,2085,2085,2085,2085,0
20230801,152600,99240295,2085,2085,2085,2085,0
20230801,152500,99240295,2085,2085,2085,2085,0
20230801,152400,99240295,2085,2085,2085,2085,0
20230801,152300,99240295,2085,2085,2085,2085,0
20230801,152200,99240295,2085,2085,2085,2085,0
20230801,152100,99240295,2085,2085,2085,2085,0
20230801,152000,99240295,2085,2085,2085,2085,0
20230801,151900,99240295,2085,2085,2085,2085,90
20230801,151800,99052645,2090,2090,2090,2090,0
20230801,151700,99052645,2090,2090,2090,2090,210
20230801,151600,98613745,2090,2090,2090,2090,34
20230801,151500,98542685,2135,2080,2135,2075,2177
20230801,151400,94001065,2080,2080,2080,2080,3
20230801,151300,93994825,2080,2080,2080,2080,33
20230801,151200,93926185,2080,2080,2080,2080,0
20230801,151100,93926185,2080,2080,2080,2075,235
20230801,151000,93438395,2090,2080,2090,2080,44
20230801,150900,93346775,2080,2075,2080,2075,204
20230801,150800,92923315,2080,2080,2080,2080,1
20230801,150700,92921235,2080,2080,2080,2075,186
20230801,150600,92535120,2080,2075,2080,2075,179
20230801,150500,92163530,2080,2085,2090,2080,11
20230801,150400,92140560,2075,2075,2075,2075,33
20230801,150300,92072085,2095,2080,2095,2080,100
20230801,150200,91864055,2075,2075,2075,2075,350
20230801,150100,91137805,2075,2075,2075,2075,34
20230801,150000,91067255,2080,2080,2080,2080,58
20230801,145900,90946615,2080,2080,2080,2080,42
20230801,145800,90859255,2080,2080,2080,2080,158
20230801,145700,90530615,2080,2080,2080,2080,0
20230801,145600,90530615,2080,2080,2080,2080,34
20230801,145500,90459895,2080,2080,2080,2075,167
20230801,145400,90113205,2080,2080,2080,2080,0
20230801,145300,90113205,2080,2075,2080,2075,260
20230801,145200,89573330,2080,2075,2080,2075,85
20230801,145100,89396700,2075,2075,2075,2075,497
20230801,145000,88365425,2075,2075,2075,2075,33
20230801,144900,88296950,2080,2080,2080,2080,88
20230801,144800,88113910,2090,2090,2090,2090,0
20230801,144700,88113910,2090,2080,2090,2075,134
20230801,144600,87834760,2080,2080,2080,2080,134
20230801,144500,87556040,2080,2080,2080,2080,0
20230801,144400,87556040,2080,2080,2080,2080,33
20230801,144300,87487400,2080,2075,2080,2075,168
20230801,144200,87138130,2075,2075,2075,2075,194
20230801,144100,86735580,2075,2075,2075,2075,33
20230801,144000,86667105,2075,2075,2075,2075,216
20230801,143900,86218905,2075,2075,2075,2075,0
20230801,143800,86218905,2075,2075,2075,2075,406
20230801,143700,85376455,2075,2075,2075,2075,33
20230801,143600,85307980,2075,2075,2075,2075,0
20230801,143500,85307980,2075,2075,2075,2075,33
20230801,143400,85239505,2095,2075,2095,2075,184
20230801,143300,84856205,2080,2075,2080,2075,171
20230801,143200,84501355,2075,2075,2075,2075,33
20230801,143100,84432880,2075,2075,2075,2075,145
20230801,143000,84132005,2075,2075,2075,2075,33
20230801,142900,84063530,2075,2075,2075,2075,235
20230801,142800,83575905,2075,2075,2075,2075,0
20230801,142700,83575905,2075,2080,2080,2075,347
20230801,142600,82855630,2075,2075,2075,2075,175
20230801,142500,82492505,2075,2075,2075,2075,0
20230801,142400,82492505,2075,2085,2085,2075,83
20230801,142300,82319780,2075,2090,2090,2075,84
20230801,142200,82144730,2075,2075,2075,2075,0
20230801,142100,82144730,2075,2080,2080,2075,117
20230801,142000,81901535,2075,2075,2075,2075,223
20230801,141900,81438810,2075,2075,2075,2075,0
20230801,141800,81438810,2075,2075,2075,2075,205
20230801,141700,81013435,2075,2075,2075,2075,33
20230801,141600,80944960,2075,2075,2075,2075,174
20230801,141500,80583910,2075,2075,2075,2075,171
20230801,141400,80229085,2075,2075,2075,2075,34
20230801,141300,80158535,2075,2075,2075,2075,160
20230801,141200,79826535,2075,2075,2075,2075,33
20230801,141100,79758060,2075,2075,2075,2075,361
20230801,141000,79008985,2075,2075,2075,2075,0
20230801,140900,79008985,2075,2075,2080,2075,232
20230801,140800,78527335,2075,2075,2075,2075,33
20230801,140700,78458860,2075,2075,2075,2075,0
20230801,140600,78458860,2075,2075,2075,2075,33
20230801,140500,78390385,2095,2080,2095,2075,124
20230801,140400,78131885,2075,2075,2075,2075,288
20230801,140300,77534285,2075,2075,2075,2075,33
20230801,140200,77465810,2075,2080,2080,2075,266
20230801,140100,76912695,2085,2085,2085,2085,50
20230801,140000,76808445,2080,2080,2080,2080,34
20230801,135900,76737725,2080,2085,2090,2080,83
20230801,135800,76564700,2085,2085,2085,2085,140
20230801,135700,76272800,2085,2090,2090,2085,43
20230801,135600,76183095,2085,2085,2085,2085,7580
20230801,135500,60378795,2085,2085,2085,2085,173
20230801,135400,60018090,2085,2085,2085,2085,33
20230801,135300,59949285,2085,2085,2085,2085,207
20230801,135200,59517690,2085,2085,2085,2085,0
20230801,135100,59517690,2085,2085,2085,2085,213
20230801,135000,59073585,2085,2085,2085,2085,33
20230801,134900,59004780,2085,2085,2085,2085,192
20230801,134800,58604460,2085,2085,2085,2085,33
20230801,134700,58535655,2090,2085,2090,2085,185
20230801,134600,58149880,2085,2085,2085,2085,181
20230801,134500,57772495,2090,2090,2090,2090,0
20230801,134400,57772495,2090,2085,2090,2085,189
20230801,134300,57378380,2085,2085,2085,2085,0
20230801,134200,57378380,2085,2085,2085,2085,158
20230801,134100,57048950,2085,2085,2085,2085,0
20230801,134000,57048950,2085,2090,2090,2085,149
20230801,133900,56738235,2085,2085,2085,2085,0
20230801,133800,56738235,2085,2085,2085,2085,181
20230801,133700,56360850,2085,2085,2085,2085,0
20230801,133600,56360850,2085,2085,2085,2085,458
20230801,133500,55405920,2085,2085,2085,2085,134
20230801,133400,55126530,2085,2085,2085,2085,0
20230801,133300,55126530,2085,2085,2085,2085,147
20230801,133200,54820035,2090,2090,2090,2090,10
20230801,133100,54799135,2085,2085,2085,2085,172
20230801,133000,54440515,2085,2085,2085,2085,0
20230801,132900,54440515,2085,2085,2085,2085,196
20230801,132800,54031855,2090,2090,2090,2090,10
20230801,132700,54010955,2085,2085,2085,2085,183
20230801,132600,53629400,2085,2085,2085,2085,158
20230801,132500,53299970,2090,2090,2090,2090,10
20230801,132400,53279070,2085,2085,2085,2085,148
20230801,132300,52970490,2085,2085,2085,2085,0
20230801,132200,52970490,2085,2085,2085,2085,183
20230801,132100,52588935,2085,2085,2085,2085,0
20230801,132000,52588935,2085,2085,2085,2085,199
20230801,131900,52174020,2085,2085,2085,2085,0
20230801,131800,52174020,2085,2085,2085,2085,0
20230801,131700,52174020,2085,2085,2085,2085,118
20230801,131600,51927990,2085,2085,2085,2085,143
20230801,131500,51629835,2085,2085,2085,2085,363
20230801,131400,50872980,2085,2085,2085,2085,0
20230801,131300,50872980,2085,2085,2085,2085,153
20230801,131200,50553975,2085,2085,2085,2085,0
20230801,131100,50553975,2085,2085,2085,2085,143
20230801,131000,50255820,2085,2085,2085,2085,0
20230801,130900,50255820,2085,2085,2085,2085,151
20230801,130800,49940985,2085,2085,2085,2085,0
20230801,130700,49940985,2085,2090,2090,2085,191
20230801,130600,49542700,2085,2085,2085,2085,0
20230801,130500,49542700,2085,2085,2085,2085,163
20230801,130400,49202845,2085,2085,2085,2085,164
20230801,130300,48860905,2085,2085,2085,2085,0
20230801,130200,48860905,2085,2085,2085,2085,154
20230801,130100,48539815,2085,2085,2085,2085,0
20230801,130000,48539815,2085,2085,2085,2085,196
20230801,125900,48131155,2085,2085,2085,2085,0
20230801,125800,48131155,2085,2085,2085,2085,173
20230801,125700,47770450,2090,2090,2090,2090,0
20230801,125600,47770450,2090,2085,2090,2085,143
20230801,125500,47472245,2085,2085,2085,2085,194
20230801,125400,47067755,2085,2085,2085,2085,0
20230801,125300,47067755,2085,2085,2085,2085,178
20230801,125200,46696625,2085,2085,2085,2085,0
20230801,125100,46696625,2085,2085,2085,2085,188
20230801,125000,46304645,2085,2085,2085,2085,0
20230801,124900,46304645,2085,2085,2085,2085,199
20230801,124800,45889730,2085,2085,2085,2085,0
20230801,124700,45889730,2085,2085,2085,2085,148
20230801,124600,45581150,2090,2090,2090,2090,10
20230801,124500,45560250,2085,2090,2090,2085,204
20230801,124400,45134810,2085,2085,2085,2085,195
20230801,124300,44728235,2085,2085,2085,2085,0
20230801,124200,44728235,2085,2085,2085,2085,150
20230801,124100,44415485,2085,2085,2085,2085,0
20230801,124000,44415485,2085,2085,2085,2085,134
20230801,123900,44136095,2085,2085,2085,2085,0
20230801,123800,44136095,2085,2085,2085,2085,151
20230801,123700,43821260,2085,2085,2085,2085,0
20230801,123600,43821260,2085,2085,2085,2085,174
20230801,123500,43458470,2095,2095,2095,2095,0
20230801,123400,43458470,2095,2090,2095,2090,50
20230801,123300,43353865,2090,2090,2090,2085,199
20230801,123200,42938850,2085,2085,2085,2085,0
20230801,123100,42938850,2085,2085,2085,2085,177
20230801,123000,42569805,2090,2090,2090,2090,0
20230801,122900,42569805,2090,2095,2095,2090,112
20230801,122800,42335675,2090,2090,2090,2090,350
20230801,122700,41604175,2090,2090,2090,2090,134
20230801,122600,41324115,2095,2095,2095,2095,10
20230801,122500,41303165,2090,2090,2090,2090,133
20230801,122400,41025195,2090,2090,2090,2090,183
20230801,122300,40642725,2095,2095,2095,2095,0
20230801,122200,40642725,2095,2090,2095,2090,151
20230801,122100,40327085,2095,2095,2095,2095,0
20230801,122000,40327085,2095,2090,2095,2090,193
20230801,121900,39923665,2090,2090,2090,2090,0
20230801,121800,39923665,2090,2090,2090,2090,327
20230801,121700,39240235,2090,2090,2090,2090,10
20230801,121600,39219335,2085,2085,2085,2085,194
20230801,121500,38814845,2085,2085,2085,2085,159
20230801,121400,38483330,2090,2090,2090,2090,10
20230801,121300,38462430,2085,2085,2085,2085,188
20230801,121200,38070450,2085,2085,2085,2085,0
20230801,121100,38070450,2085,2085,2085,2085,184
20230801,121000,37686810,2090,2090,2090,2090,10
20230801,120900,37665910,2085,2085,2085,2085,134
20230801,120800,37386520,2085,2085,2085,2085,0
20230801,120700,37386520,2085,2085,2085,2085,184
20230801,120600,37002880,2085,2085,2085,2085,0
20230801,120500,37002880,2085,2085,2085,2085,187
20230801,120400,36612985,2085,2085,2085,2085,169
20230801,120300,36260620,2085,2085,2085,2085,0
20230801,120200,36260620,2085,2085,2085,2085,195
20230801,120100,35854045,2085,2085,2085,2085,0
20230801,120000,35854045,2085,2085,2085,2085,150
20230801,115900,35541295,2085,2085,2085,2085,0
20230801,115800,35541295,2085,2085,2085,2085,194
20230801,115700,35136805,2085,2085,2085,2085,0
20230801,115600,35136805,2085,2085,2085,2085,194
20230801,115500,34732315,2085,2085,2085,2085,189
20230801,115400,34338250,2085,2085,2085,2085,0
20230801,115300,34338250,2085,2085,2085,2085,190
20230801,115200,33942100,2085,2085,2085,2085,0
20230801,115100,33942100,2085,2085,2085,2085,137
20230801,115000,33656455,2085,2085,2085,2085,0
20230801,114900,33656455,2085,2085,2085,2085,187
20230801,114800,33266560,2085,2085,2085,2085,0
20230801,114700,33266560,2085,2085,2085,2085,145
20230801,114600,32964235,2085,2085,2085,2085,0
20230801,114500,32964235,2085,2085,2085,2085,142
20230801,114400,32668165,2085,2085,2085,2085,184
20230801,114300,32284525,2085,2085,2085,2085,0
20230801,114200,32284525,2085,2085,2085,2085,152
20230801,114100,31967605,2085,2085,2085,2085,0
20230801,114000,31967605,2085,2085,2085,2085,175
20230801,113900,31602730,2085,2085,2085,2085,0
20230801,113800,31602730,2085,2085,2085,2085,200
20230801,113700,31185730,2085,2085,2085,2085,0
20230801,113600,31185730,2085,2085,2085,2085,144
20230801,113500,30885490,2085,2085,2085,2085,0
20230801,113400,30885490,2085,2085,2085,2085,152
20230801,113300,30568570,2085,2085,2085,2085,195
20230801,113200,30161995,2085,2085,2085,2085,0
20230801,113100,30161995,2085,2085,2085,2085,162
20230801,113000,29824225,2085,2085,2085,2085,0
20230801,112900,29824225,2085,2085,2085,2085,165
20230801,112800,29480200,2085,2085,2085,2085,0
20230801,112700,29480200,2085,2085,2085,2085,187
20230801,112600,29090305,2085,2085,2085,2085,0
20230801,112500,29090305,2085,2085,2085,2085,145
20230801,112400,28787980,2085,2085,2085,2085,187
20230801,112300,28398085,2085,2085,2085,2085,0
20230801,112200,28398085,2085,2085,2085,2085,150
20230801,112100,28085335,2085,2085,2085,2085,0
20230801,112000,28085335,2085,2085,2085,2085,192
20230801,111900,27685015,2085,2085,2085,2085,0
20230801,111800,27685015,2085,2085,2085,2085,140
20230801,111700,27393115,2085,2085,2085,2085,0
20230801,111600,27393115,2085,2085,2085,2085,164
20230801,111500,27051175,2085,2085,2085,2085,0
20230801,111400,27051175,2085,2085,2085,2085,155
20230801,111300,26728000,2085,2085,2085,2085,182
20230801,111200,26348530,2085,2085,2085,2085,0
20230801,111100,26348530,2085,2085,2085,2085,139
20230801,111000,26058715,2085,2085,2085,2085,0
20230801,110900,26058715,2085,2085,2085,2085,144
20230801,110800,25758475,2085,2085,2085,2085,0
20230801,110700,25758475,2085,2085,2085,2085,165
20230801,110600,25414450,2085,2085,2085,2085,0
20230801,110500,25414450,2085,2085,2085,2085,144
20230801,110400,25114210,2085,2085,2085,2085,133
20230801,110300,24836905,2085,2085,2085,2085,0
20230801,110200,24836905,2085,2085,2085,2085,256
20230801,110100,24303145,2085,2085,2085,2085,0
20230801,110000,24303145,2085,2085,2085,2085,163
20230801,105900,23963290,2090,2090,2090,2090,0
20230801,105800,23963290,2090,2090,2090,2090,5
20230801,105700,23952840,2090,2090,2090,2090,0
20230801,105600,23952840,2090,2090,2090,2090,134
20230801,105500,23672780,2090,2090,2090,2090,0
20230801,105400,23672780,2090,2090,2090,2090,171
20230801,105300,23315390,2090,2090,2090,2090,164
20230801,105200,22972630,2095,2095,2095,2095,10
20230801,105100,22951680,2090,2090,2090,2090,149
20230801,105000,22640270,2090,2090,2090,2090,0
20230801,104900,22640270,2090,2090,2090,2090,191
20230801,104800,22241080,2090,2090,2090,2090,21
20230801,104700,22197190,2090,2090,2090,2090,204
20230801,104600,21770830,2095,2090,2095,2090,24
20230801,104500,21720620,2090,2090,2090,2090,194
20230801,104400,21315160,2090,2090,2090,2090,35
20230801,104300,21242010,2095,2090,2095,2090,17
20230801,104200,21206430,2090,2090,2090,2090,21
20230801,104100,21162540,2090,2090,2090,2090,28
20230801,104000,21104020,2090,2090,2090,2090,28
20230801,103900,21045500,2090,2090,2090,2090,35
20230801,103800,20972350,2095,2095,2095,2095,10
20230801,103700,20951400,2090,2090,2090,2090,7
20230801,103600,20936770,2090,2095,2095,2090,23
20230801,103500,20888650,2090,2090,2090,2090,13
20230801,103400,20861480,2090,2090,2090,2090,7
20230801,103300,20846850,2090,2090,2090,2090,13
20230801,103200,20819680,2090,2090,2090,2090,13
20230801,103100,20792510,2090,2090,2090,2090,7
20230801,103000,20777880,2090,2090,2090,2090,13
20230801,102900,20750710,2090,2090,2090,2090,13
20230801,102800,20723540,2090,2090,2090,2090,7
20230801,102700,20708910,2095,2090,2095,2090,23
20230801,102600,20660790,2095,2090,2095,2090,23
20230801,102500,20612670,2100,2095,2100,2095,10
20230801,102400,20591680,2090,2095,2095,2090,18
20230801,102300,20554035,2100,2095,2100,2095,10
20230801,102200,20533065,2090,2090,2090,2090,14
20230801,102100,20503805,2090,2090,2090,2090,13
20230801,102000,20476635,2090,2090,2090,2090,12
20230801,101900,20451555,2090,2090,2090,2090,7
20230801,101800,20436925,2090,2090,2090,2090,7
20230801,101700,20422295,2090,2090,2090,2090,21
20230801,101600,20378405,2090,2090,2090,2090,6
20230801,101500,20365865,2100,2095,2100,2095,10
20230801,101400,20344895,2090,2090,2090,2090,21
20230801,101300,20301005,2090,2090,2090,2090,6
20230801,101200,20288465,2100,2095,2100,2095,17
20230801,101100,20252800,2100,2100,2100,2100,10
20230801,101000,20231800,2095,2100,2100,2095,290
20230801,100900,19624200,2095,2095,2095,2095,2000
20230801,100800,15434200,2100,2100,2100,2100,10
20230801,100700,15413200,2095,2095,2095,2095,0
20230801,100600,15413200,2095,2095,2095,2095,266
20230801,100500,14855930,2085,2085,2085,2085,0
20230801,100400,14855930,2085,2085,2085,2085,0
20230801,100300,14855930,2085,2085,2085,2085,0
20230801,100200,14855930,2085,2090,2090,2085,715
20230801,100100,13365150,2095,2095,2095,2095,0
20230801,100000,13365150,2095,2095,2095,2095,0
20230801,095900,13365150,2095,2095,2095,2095,0
20230801,095800,13365150,2095,2095,2095,2095,0
20230801,095700,13365150,2095,2095,2095,2095,0
20230801,095600,13365150,2095,2095,2095,2095,0
20230801,095500,13365150,2095,2095,2095,2095,0
20230801,095400,13365150,2095,2095,2095,2095,0
20230801,095300,13365150,2095,2095,2095,2095,0
20230801,095200,13365150,2095,2095,2095,2095,0
20230801,095100,13365150,2095,2095,2095,2095,0
20230801,095000,13365150,2095,2095,2095,2095,0
20230801,094900,13365150,2095,2095,2095,2095,0
20230801,094800,13365150,2095,2095,2095,2095,0
20230801,094700,13365150,2095,2095,2095,2095,0
20230801,094600,13365150,2095,2095,2095,2095,0
20230801,094500,13365150,2095,2095,2095,2095,0
20230801,094400,13365150,2095,2095,2095,2095,0
20230801,094300,13365150,2095,2095,2095,2095,0
20230801,094200,13365150,2095,2095,2095,2095,0
20230801,094100,13365150,2095,2095,2095,2095,10
20230801,094000,13344200,2085,2090,2090,2085,6388
20230801,093900,25120,2095,2095,2095,2095,0
20230801,093800,25120,2095,2095,2095,2095,0
20230801,093700,25120,2095,2095,2095,2095,0
20230801,093600,25120,2095,2095,2095,2095,0
20230801,093500,25120,2095,2095,2095,2095,0
20230801,093400,25120,2095,2095,2095,2095,0
20230801,093300,25120,2095,2095,2095,2095,0
20230801,093200,25120,2095,2095,2095,2095,0
20230801,093100,25120,2095,2095,2095,2095,0
20230801,093000,25120,2095,2095,2095,2095,0
20230801,092900,25120,2095,2095,2095,2095,0
20230801,092800,25120,2095,2095,2095,2095,0
20230801,092700,25120,2095,2095,2095,2095,0
20230801,092600,25120,2095,2095,2095,2095,0
20230801,092500,25120,2095,2095,2095,2095,0
20230801,092400,25120,2095,2095,2095,2095,0
20230801,092300,25120,2095,2095,2095,2095,0
20230801,092200,25120,2095,2095,2095,2095,0
20230801,092100,25120,2095,2095,2095,2095,0
20230801,092000,25120,2095,2095,2095,2095,0
20230801,091900,25120,2095,2095,2095,2095,0
20230801,091800,25120,2095,2095,2095,2095,0
20230801,091700,25120,2095,2095,2095,2095,0
20230801,091600,25120,2095,2095,2095,2095,0
20230801,091500,25120,2095,2095,2095,2095,0
20230801,091400,25120,2095,2095,2095,2095,0
20230801,091300,25120,2095,2095,2095,2095,0
20230801,091200,25120,2095,2095,2095,2095,0
20230801,091100,25120,2095,2095,2095,2095,0
20230801,091000,25120,2095,2095,2095,2095,0
20230801,090900,25120,2095,2095,2095,2095,0
20230801,090800,25120,2095,2095,2095,2095,0
20230801,090700,25120,2095,2095,2095,2095,0
20230801,090600,25120,2095,2095,2095,2095,0
20230801,090500,25120,2095,2095,2095,2095,10
20230801,090400,4170,2085,2085,2085,2085,0
20230801,090300,4170,2085,2085,2085,2085,0
20230801,090200,4170,2085,2085,2085,2085,0
20230801,090100,4170,2085,2085,2085,2085,0
20230801,090000,4170,2085,2085,2085,2085,2