KissMeData/456490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210500,339362905,2150,2150,2150,2150,7539
20230801,210400,339362905,2150,2150,2150,2150,0
20230801,210300,339362905,2150,2150,2150,2150,0
20230801,210200,339362905,2150,2150,2150,2150,0
20230801,210100,339362905,2150,2150,2150,2150,0
20230801,210000,339362905,2150,2150,2150,2150,0
20230801,205900,339362905,2150,2150,2150,2150,0
20230801,205800,339362905,2150,2150,2150,2150,0
20230801,205700,339362905,2150,2150,2150,2150,0
20230801,205600,339362905,2150,2150,2150,2150,0
20230801,205500,339362905,2150,2150,2150,2150,0
20230801,205400,339362905,2150,2150,2150,2150,0
20230801,205300,339362905,2150,2150,2150,2150,0
20230801,205200,339362905,2150,2150,2150,2150,0
20230801,205100,339362905,2150,2150,2150,2150,0
20230801,205000,339362905,2150,2150,2150,2150,0
20230801,204900,339362905,2150,2150,2150,2150,0
20230801,204800,339362905,2150,2150,2150,2150,0
20230801,204700,339362905,2150,2150,2150,2150,0
20230801,204600,339362905,2150,2150,2150,2150,0
20230801,204500,339362905,2150,2150,2150,2150,0
20230801,204400,339362905,2150,2150,2150,2150,0
20230801,204300,339362905,2150,2150,2150,2150,0
20230801,204200,339362905,2150,2150,2150,2150,0
20230801,204100,339362905,2150,2150,2150,2150,0
20230801,204000,339362905,2150,2150,2150,2150,0
20230801,203900,339362905,2150,2150,2150,2150,0
20230801,203800,339362905,2150,2150,2150,2150,0
20230801,203700,339362905,2150,2150,2150,2150,0
20230801,203600,339362905,2150,2150,2150,2150,0
20230801,203500,339362905,2150,2150,2150,2150,7539
20230801,203400,339362905,2150,2150,2150,2150,0
20230801,203300,339362905,2150,2150,2150,2150,0
20230801,203200,339362905,2150,2150,2150,2150,0
20230801,203100,339362905,2150,2150,2150,2150,0
20230801,203000,339362905,2150,2150,2150,2150,0
20230801,202900,339362905,2150,2150,2150,2150,0
20230801,202800,339362905,2150,2150,2150,2150,0
20230801,202700,339362905,2150,2150,2150,2150,0
20230801,202600,339362905,2150,2150,2150,2150,0
20230801,202500,339362905,2150,2150,2150,2150,0
20230801,202400,339362905,2150,2150,2150,2150,0
20230801,202300,339362905,2150,2150,2150,2150,0
20230801,202200,339362905,2150,2150,2150,2150,0
20230801,202100,339362905,2150,2150,2150,2150,0
20230801,202000,339362905,2150,2150,2150,2150,0
20230801,201900,339362905,2150,2150,2150,2150,0
20230801,201800,339362905,2150,2150,2150,2150,0
20230801,201700,339362905,2150,2150,2150,2150,0
20230801,201600,339362905,2150,2150,2150,2150,0
20230801,201500,339362905,2150,2150,2150,2150,0
20230801,201400,339362905,2150,2150,2150,2150,0
20230801,201300,339362905,2150,2150,2150,2150,0
20230801,201200,339362905,2150,2150,2150,2150,0
20230801,201100,339362905,2150,2150,2150,2150,0
20230801,201000,339362905,2150,2150,2150,2150,0
20230801,200900,339362905,2150,2150,2150,2150,0
20230801,200800,339362905,2150,2150,2150,2150,0
20230801,200700,339362905,2150,2150,2150,2150,0
20230801,200600,339362905,2150,2150,2150,2150,0
20230801,200500,339362905,2150,2150,2150,2150,7539
20230801,200400,339362905,2150,2150,2150,2150,0
20230801,200300,339362905,2150,2150,2150,2150,0
20230801,200200,339362905,2150,2150,2150,2150,0
20230801,200100,339362905,2150,2150,2150,2150,0
20230801,200000,339362905,2150,2150,2150,2150,0
20230801,195900,339362905,2150,2150,2150,2150,0
20230801,195800,339362905,2150,2150,2150,2150,0
20230801,195700,339362905,2150,2150,2150,2150,0
20230801,195600,339362905,2150,2150,2150,2150,0
20230801,195500,339362905,2150,2150,2150,2150,0
20230801,195400,339362905,2150,2150,2150,2150,0
20230801,195300,339362905,2150,2150,2150,2150,0
20230801,195200,339362905,2150,2150,2150,2150,0
20230801,195100,339362905,2150,2150,2150,2150,0
20230801,195000,339362905,2150,2150,2150,2150,0
20230801,194900,339362905,2150,2150,2150,2150,0
20230801,194800,339362905,2150,2150,2150,2150,0
20230801,194700,339362905,2150,2150,2150,2150,0
20230801,194600,339362905,2150,2150,2150,2150,0
20230801,194500,339362905,2150,2150,2150,2150,0
20230801,194400,339362905,2150,2150,2150,2150,0
20230801,194300,339362905,2150,2150,2150,2150,0
20230801,194200,339362905,2150,2150,2150,2150,0
20230801,194100,339362905,2150,2150,2150,2150,0
20230801,194000,339362905,2150,2150,2150,2150,0
20230801,193900,339362905,2150,2150,2150,2150,0
20230801,193800,339362905,2150,2150,2150,2150,0
20230801,193700,339362905,2150,2150,2150,2150,0
20230801,193600,339362905,2150,2150,2150,2150,0
20230801,193500,339362905,2150,2150,2150,2150,7539
20230801,193400,339362905,2150,2150,2150,2150,0
20230801,193300,339362905,2150,2150,2150,2150,0
20230801,193200,339362905,2150,2150,2150,2150,0
20230801,193100,339362905,2150,2150,2150,2150,0
20230801,193000,339362905,2150,2150,2150,2150,0
20230801,192900,339362905,2150,2150,2150,2150,0
20230801,192800,339362905,2150,2150,2150,2150,0
20230801,192700,339362905,2150,2150,2150,2150,0
20230801,192600,339362905,2150,2150,2150,2150,0
20230801,192500,339362905,2150,2150,2150,2150,0
20230801,192400,339362905,2150,2150,2150,2150,0
20230801,192300,339362905,2150,2150,2150,2150,0
20230801,192200,339362905,2150,2150,2150,2150,0
20230801,192100,339362905,2150,2150,2150,2150,0
20230801,192000,339362905,2150,2150,2150,2150,0
20230801,191900,339362905,2150,2150,2150,2150,0
20230801,191800,339362905,2150,2150,2150,2150,0
20230801,191700,339362905,2150,2150,2150,2150,0
20230801,191600,339362905,2150,2150,2150,2150,0
20230801,191500,339362905,2150,2150,2150,2150,0
20230801,191400,339362905,2150,2150,2150,2150,0
20230801,191300,339362905,2150,2150,2150,2150,0
20230801,191200,339362905,2150,2150,2150,2150,0
20230801,191100,339362905,2150,2150,2150,2150,0
20230801,191000,339362905,2150,2150,2150,2150,0
20230801,190900,339362905,2150,2150,2150,2150,0
20230801,190800,339362905,2150,2150,2150,2150,0
20230801,190700,339362905,2150,2150,2150,2150,0
20230801,190600,339362905,2150,2150,2150,2150,0
20230801,190500,339362905,2150,2150,2150,2150,7539
20230801,190400,339362905,2150,2150,2150,2150,0
20230801,190300,339362905,2150,2150,2150,2150,0
20230801,190200,339362905,2150,2150,2150,2150,0
20230801,190100,339362905,2150,2150,2150,2150,0
20230801,190000,339362905,2150,2150,2150,2150,0
20230801,185900,339362905,2150,2150,2150,2150,0
20230801,185800,339362905,2150,2150,2150,2150,0
20230801,185700,339362905,2150,2150,2150,2150,0
20230801,185600,339362905,2150,2150,2150,2150,0
20230801,185500,339362905,2150,2150,2150,2150,0
20230801,185400,339362905,2150,2150,2150,2150,0
20230801,185300,339362905,2150,2150,2150,2150,0
20230801,185200,339362905,2150,2150,2150,2150,0
20230801,185100,339362905,2150,2150,2150,2150,0
20230801,185000,339362905,2150,2150,2150,2150,0
20230801,184900,339362905,2150,2150,2150,2150,0
20230801,184800,339362905,2150,2150,2150,2150,0
20230801,184700,339362905,2150,2150,2150,2150,0
20230801,184600,339362905,2150,2150,2150,2150,0
20230801,184500,339362905,2150,2150,2150,2150,0
20230801,184400,339362905,2150,2150,2150,2150,0
20230801,184300,339362905,2150,2150,2150,2150,0
20230801,184200,339362905,2150,2150,2150,2150,0
20230801,184100,339362905,2150,2150,2150,2150,0
20230801,184000,339362905,2150,2150,2150,2150,0
20230801,183900,339362905,2150,2150,2150,2150,0
20230801,183800,339362905,2150,2150,2150,2150,0
20230801,183700,339362905,2150,2150,2150,2150,0
20230801,183600,339362905,2150,2150,2150,2150,0
20230801,183500,339362905,2150,2150,2150,2150,7539
20230801,183400,339362905,2150,2150,2150,2150,0
20230801,183300,339362905,2150,2150,2150,2150,0
20230801,183200,339362905,2150,2150,2150,2150,0
20230801,183100,339362905,2150,2150,2150,2150,0
20230801,183000,339362905,2150,2150,2150,2150,0
20230801,182900,339362905,2150,2150,2150,2150,0
20230801,182800,339362905,2150,2150,2150,2150,0
20230801,182700,339362905,2150,2150,2150,2150,0
20230801,182600,339362905,2150,2150,2150,2150,0
20230801,182500,339362905,2150,2150,2150,2150,0
20230801,182400,339362905,2150,2150,2150,2150,0
20230801,182300,339362905,2150,2150,2150,2150,0
20230801,182200,339362905,2150,2150,2150,2150,0
20230801,182100,339362905,2150,2150,2150,2150,0
20230801,182000,339362905,2150,2150,2150,2150,0
20230801,181900,339362905,2150,2150,2150,2150,0
20230801,181800,339362905,2150,2150,2150,2150,0
20230801,181700,339362905,2150,2150,2150,2150,0
20230801,181600,339362905,2150,2150,2150,2150,0
20230801,181500,339362905,2150,2150,2150,2150,0
20230801,181400,339362905,2150,2150,2150,2150,0
20230801,181300,339362905,2150,2150,2150,2150,0
20230801,181200,339362905,2150,2150,2150,2150,0
20230801,181100,339362905,2150,2150,2150,2150,0
20230801,181000,339362905,2150,2150,2150,2150,0
20230801,180900,339362905,2150,2150,2150,2150,0
20230801,180800,339362905,2150,2150,2150,2150,0
20230801,180700,339362905,2150,2150,2150,2150,0
20230801,180600,339362905,2150,2150,2150,2150,0
20230801,180500,339362905,2150,2150,2150,2150,7539
20230801,180400,339362905,2150,2150,2150,2150,0
20230801,180300,339362905,2150,2150,2150,2150,0
20230801,180200,339362905,2150,2150,2150,2150,0
20230801,180100,339362905,2150,2150,2150,2150,0
20230801,180000,339362905,2150,2150,2150,2150,0
20230801,175900,339362905,2150,2150,2150,2150,0
20230801,175800,339362905,2150,2150,2150,2150,0
20230801,175700,339362905,2150,2150,2150,2150,0
20230801,175600,339362905,2150,2150,2150,2150,0
20230801,175500,339362905,2150,2150,2150,2150,0
20230801,175400,339362905,2150,2150,2150,2150,0
20230801,175300,339362905,2150,2150,2150,2150,0
20230801,175200,339362905,2150,2150,2150,2150,0
20230801,175100,339362905,2150,2150,2150,2150,0
20230801,175000,339362905,2150,2150,2150,2150,0
20230801,174900,339362905,2150,2150,2150,2150,0
20230801,174800,339362905,2150,2150,2150,2150,0
20230801,174700,339362905,2150,2150,2150,2150,0
20230801,174600,339362905,2150,2150,2150,2150,0
20230801,174500,339362905,2150,2150,2150,2150,0
20230801,174400,339362905,2150,2150,2150,2150,0
20230801,174300,339362905,2150,2150,2150,2150,0
20230801,174200,339362905,2150,2150,2150,2150,0
20230801,174100,339362905,2150,2150,2150,2150,0
20230801,174000,339362905,2150,2150,2150,2150,0
20230801,173900,339362905,2150,2150,2150,2150,0
20230801,173800,339362905,2150,2150,2150,2150,0
20230801,173700,339362905,2150,2150,2150,2150,0
20230801,173600,339362905,2150,2150,2150,2150,0
20230801,173500,339362905,2150,2150,2150,2150,7539
20230801,173400,339362905,2150,2150,2150,2150,0
20230801,173300,339362905,2150,2150,2150,2150,0
20230801,173200,339362905,2150,2150,2150,2150,0
20230801,173100,339362905,2150,2150,2150,2150,0
20230801,173000,339362905,2150,2150,2150,2150,0
20230801,172900,339362905,2150,2150,2150,2150,0
20230801,172800,339362905,2150,2150,2150,2150,0
20230801,172700,339362905,2150,2150,2150,2150,0
20230801,172600,339362905,2150,2150,2150,2150,0
20230801,172500,339362905,2150,2150,2150,2150,0
20230801,172400,339362905,2150,2150,2150,2150,0
20230801,172300,339362905,2150,2150,2150,2150,0
20230801,172200,339362905,2150,2150,2150,2150,0
20230801,172100,339362905,2150,2150,2150,2150,0
20230801,172000,339362905,2150,2150,2150,2150,0
20230801,171900,339362905,2150,2150,2150,2150,0
20230801,171800,339362905,2150,2150,2150,2150,0
20230801,171700,339362905,2150,2150,2150,2150,0
20230801,171600,339362905,2150,2150,2150,2150,0
20230801,171500,339362905,2150,2150,2150,2150,0
20230801,171400,339362905,2150,2150,2150,2150,0
20230801,171300,339362905,2150,2150,2150,2150,0
20230801,171200,339362905,2150,2150,2150,2150,0
20230801,171100,339362905,2150,2150,2150,2150,0
20230801,171000,339362905,2150,2150,2150,2150,0
20230801,170900,339362905,2150,2150,2150,2150,0
20230801,170800,339362905,2150,2150,2150,2150,0
20230801,170700,339362905,2150,2150,2150,2150,0
20230801,170600,339362905,2150,2150,2150,2150,0
20230801,170500,339362905,2150,2150,2150,2150,7539
20230801,170400,339362905,2150,2150,2150,2150,0
20230801,170300,339362905,2150,2150,2150,2150,0
20230801,170200,339362905,2150,2150,2150,2150,0
20230801,170100,339362905,2150,2150,2150,2150,0
20230801,170000,339362905,2150,2150,2150,2150,0
20230801,165900,339362905,2150,2150,2150,2150,0
20230801,165800,339362905,2150,2150,2150,2150,0
20230801,165700,339362905,2150,2150,2150,2150,0
20230801,165600,339362905,2150,2150,2150,2150,0
20230801,165500,339362905,2150,2150,2150,2150,0
20230801,165400,339362905,2150,2150,2150,2150,0
20230801,165300,339362905,2150,2150,2150,2150,0
20230801,165200,339362905,2150,2150,2150,2150,0
20230801,165100,339362905,2150,2150,2150,2150,0
20230801,165000,339362905,2150,2150,2150,2150,0
20230801,164900,339362905,2150,2150,2150,2150,0
20230801,164800,339362905,2150,2150,2150,2150,0
20230801,164700,339362905,2150,2150,2150,2150,0
20230801,164600,339362905,2150,2150,2150,2150,0
20230801,164500,339362905,2150,2150,2150,2150,0
20230801,164400,339362905,2150,2150,2150,2150,0
20230801,164300,339362905,2150,2150,2150,2150,0
20230801,164200,339362905,2150,2150,2150,2150,0
20230801,164100,339362905,2150,2150,2150,2150,0
20230801,164000,339362905,2150,2150,2150,2150,0
20230801,163900,339362905,2150,2150,2150,2150,0
20230801,163800,339362905,2150,2150,2150,2150,0
20230801,163700,339362905,2150,2150,2150,2150,0
20230801,163600,339362905,2150,2150,2150,2150,0
20230801,163500,339362905,2150,2150,2150,2150,7539
20230801,163400,339362905,2150,2150,2150,2150,0
20230801,163300,339362905,2150,2150,2150,2150,0
20230801,163200,339362905,2150,2150,2150,2150,0
20230801,163100,339362905,2150,2150,2150,2150,0
20230801,163000,339362905,2150,2150,2150,2150,0
20230801,162900,339362905,2150,2150,2150,2150,0
20230801,162800,339362905,2150,2150,2150,2150,0
20230801,162700,339362905,2150,2150,2150,2150,0
20230801,162600,339362905,2150,2150,2150,2150,0
20230801,162500,339362905,2150,2150,2150,2150,0
20230801,162400,339362905,2150,2150,2150,2150,0
20230801,162300,339362905,2150,2150,2150,2150,0
20230801,162200,339362905,2150,2150,2150,2150,0
20230801,162100,339362905,2150,2150,2150,2150,0
20230801,162000,339362905,2150,2150,2150,2150,0
20230801,161900,339362905,2150,2150,2150,2150,0
20230801,161800,339362905,2150,2150,2150,2150,0
20230801,161700,339362905,2150,2150,2150,2150,0
20230801,161600,339362905,2150,2150,2150,2150,0
20230801,161500,339362905,2150,2150,2150,2150,0
20230801,161400,339362905,2150,2150,2150,2150,0
20230801,161300,339362905,2150,2150,2150,2150,0
20230801,161200,339362905,2150,2150,2150,2150,0
20230801,161100,339362905,2150,2150,2150,2150,0
20230801,161000,339362905,2150,2150,2150,2150,0
20230801,160900,339362905,2150,2150,2150,2150,0
20230801,160800,339362905,2150,2150,2150,2150,0
20230801,160700,339362905,2150,2150,2150,2150,0
20230801,160600,339362905,2150,2150,2150,2150,0
20230801,160500,339362905,2150,2150,2150,2150,7539
20230801,160400,339362905,2150,2150,2150,2150,0
20230801,160300,339362905,2150,2150,2150,2150,0
20230801,160200,339362905,2150,2150,2150,2150,0
20230801,160100,339362905,2150,2150,2150,2150,0
20230801,160000,339362905,2150,2150,2150,2150,0
20230801,155900,339362905,2150,2150,2150,2150,0
20230801,155800,339362905,2150,2150,2150,2150,0
20230801,155700,339362905,2150,2150,2150,2150,0
20230801,155600,339362905,2150,2150,2150,2150,0
20230801,155500,339362905,2150,2150,2150,2150,0
20230801,155400,339362905,2150,2150,2150,2150,0
20230801,155300,339362905,2150,2150,2150,2150,0
20230801,155200,339362905,2150,2150,2150,2150,0
20230801,155100,339362905,2150,2150,2150,2150,0
20230801,155000,339362905,2150,2150,2150,2150,0
20230801,154900,339362905,2150,2150,2150,2150,0
20230801,154800,339362905,2150,2150,2150,2150,0
20230801,154700,339362905,2150,2150,2150,2150,0
20230801,154600,339362905,2150,2150,2150,2150,0
20230801,154500,339362905,2150,2150,2150,2150,0
20230801,154400,339362905,2150,2150,2150,2150,0
20230801,154300,339362905,2150,2150,2150,2150,0
20230801,154200,339362905,2150,2150,2150,2150,0
20230801,154100,339362905,2150,2150,2150,2150,0
20230801,154000,339362905,2150,2150,2150,2150,0
20230801,153900,339362905,2150,2150,2150,2150,0
20230801,153800,339362905,2150,2150,2150,2150,0
20230801,153700,339362905,2150,2150,2150,2150,0
20230801,153600,339362905,2150,2150,2150,2150,0
20230801,153500,339362905,2150,2150,2150,2150,7539
20230801,153400,339362905,2150,2150,2150,2150,0
20230801,153300,339362905,2150,2150,2150,2150,0
20230801,153200,339362905,2150,2150,2150,2150,0
20230801,153100,339362905,2150,2150,2150,2150,0
20230801,153000,339362905,2150,2150,2150,2150,7539
20230801,152900,323154055,2150,2150,2150,2150,0
20230801,152800,323154055,2150,2150,2150,2150,0
20230801,152700,323154055,2150,2150,2150,2150,0
20230801,152600,323154055,2150,2150,2150,2150,0
20230801,152500,323154055,2150,2150,2150,2150,0
20230801,152400,323154055,2150,2150,2150,2150,0
20230801,152300,323154055,2150,2150,2150,2150,0
20230801,152200,323154055,2150,2150,2150,2150,0
20230801,152100,323154055,2150,2150,2150,2150,0
20230801,152000,323154055,2150,2150,2150,2150,0
20230801,151900,323154055,2150,2150,2150,2150,10
20230801,151800,323132555,2145,2145,2145,2145,0
20230801,151700,323132555,2145,2145,2145,2145,520
20230801,151600,322017155,2140,2140,2140,2140,0
20230801,151500,322017155,2140,2140,2140,2140,0
20230801,151400,322017155,2140,2140,2140,2140,1175
20230801,151300,319502655,2145,2145,2145,2145,4
20230801,151200,319494075,2145,2145,2145,2145,800
20230801,151100,317778075,2150,2150,2150,2150,0
20230801,151000,317778075,2150,2145,2150,2145,1201
20230801,150900,315201925,2150,2150,2150,2150,0
20230801,150800,315201925,2150,2150,2150,2150,0
20230801,150700,315201925,2150,2145,2150,2145,2
20230801,150600,315197630,2150,2150,2150,2150,0
20230801,150500,315197630,2150,2150,2150,2150,1
20230801,150400,315195480,2145,2145,2145,2145,0
20230801,150300,315195480,2145,2150,2150,2145,192
20230801,150200,314783140,2145,2145,2145,2145,0
20230801,150100,314783140,2145,2145,2145,2145,51
20230801,150000,314673745,2145,2145,2145,2145,5
20230801,145900,314663020,2145,2145,2145,2145,0
20230801,145800,314663020,2145,2145,2145,2145,300
20230801,145700,314019520,2145,2145,2145,2145,0
20230801,145600,314019520,2145,2145,2145,2145,61
20230801,145500,313888675,2145,2145,2145,2145,200
20230801,145400,313459675,2145,2145,2145,2145,10
20230801,145300,313438225,2145,2145,2145,2145,0
20230801,145200,313438225,2145,2145,2145,2145,0
20230801,145100,313438225,2145,2145,2145,2145,0
20230801,145000,313438225,2145,2145,2145,2145,0
20230801,144900,313438225,2145,2145,2145,2145,5
20230801,144800,313427500,2140,2140,2140,2140,100
20230801,144700,313213500,2145,2145,2145,2145,0
20230801,144600,313213500,2145,2145,2145,2145,0
20230801,144500,313213500,2145,2150,2150,2145,437
20230801,144400,312276125,2150,2150,2150,2150,0
20230801,144300,312276125,2150,2150,2150,2150,0
20230801,144200,312276125,2150,2150,2150,2150,1
20230801,144100,312273975,2145,2145,2145,2145,740
20230801,144000,310686675,2145,2145,2145,2145,1
20230801,143900,310684530,2140,2140,2140,2140,0
20230801,143800,310684530,2140,2140,2140,2140,0
20230801,143700,310684530,2140,2140,2140,2140,1
20230801,143600,310682390,2135,2135,2135,2135,10
20230801,143500,310661040,2135,2135,2135,2135,0
20230801,143400,310661040,2135,2135,2135,2135,0
20230801,143300,310661040,2135,2140,2140,2135,1750
20230801,143200,306924515,2140,2140,2140,2140,0
20230801,143100,306924515,2140,2140,2140,2140,2563
20230801,143000,301439695,2140,2140,2140,2140,89
20230801,142900,301249235,2140,2140,2140,2140,2215
20230801,142800,296509135,2145,2140,2145,2140,501
20230801,142700,295436990,2145,2145,2145,2145,200
20230801,142600,295007990,2145,2140,2145,2140,2
20230801,142500,295003705,2145,2145,2145,2145,0
20230801,142400,295003705,2145,2145,2145,2145,1
20230801,142300,295001560,2140,2140,2140,2140,201
20230801,142200,294571420,2140,2140,2140,2140,174
20230801,142100,294199060,2140,2140,2140,2140,468
20230801,142000,293197540,2145,2145,2145,2145,5
20230801,141900,293186815,2140,2140,2140,2140,10
20230801,141800,293165415,2145,2145,2145,2145,0
20230801,141700,293165415,2145,2145,2145,2145,0
20230801,141600,293165415,2145,2145,2145,2145,100
20230801,141500,292950915,2145,2140,2145,2140,50
20230801,141400,292843865,2140,2140,2140,2140,0
20230801,141300,292843865,2140,2140,2140,2140,364
20230801,141200,292064905,2145,2145,2145,2145,0
20230801,141100,292064905,2145,2145,2145,2145,0
20230801,141000,292064905,2145,2145,2145,2145,10
20230801,140900,292043455,2145,2145,2145,2145,0
20230801,140800,292043455,2145,2145,2145,2145,0
20230801,140700,292043455,2145,2145,2145,2145,0
20230801,140600,292043455,2145,2145,2145,2145,0
20230801,140500,292043455,2145,2140,2145,2140,2800
20230801,140400,286046510,2140,2140,2140,2140,0
20230801,140300,286046510,2140,2140,2140,2140,0
20230801,140200,286046510,2140,2140,2140,2140,0
20230801,140100,286046510,2140,2140,2140,2140,1
20230801,140000,286044370,2130,2130,2130,2130,0
20230801,135900,286044370,2130,2135,2135,2130,10400
20230801,135800,263860195,2135,2135,2135,2135,238
20230801,135700,263352065,2135,2135,2135,2135,130
20230801,135600,263074515,2135,2135,2135,2135,0
20230801,135500,263074515,2135,2135,2135,2135,0
20230801,135400,263074515,2135,2135,2135,2135,0
20230801,135300,263074515,2135,2135,2135,2135,200
20230801,135200,262647515,2145,2145,2145,2145,0
20230801,135100,262647515,2145,2145,2145,2145,0
20230801,135000,262647515,2145,2145,2145,2145,2
20230801,134900,262643225,2145,2145,2145,2140,2259
20230801,134800,257807785,2145,2145,2145,2145,231
20230801,134700,257312290,2140,2140,2140,2140,1
20230801,134600,257310150,2145,2145,2145,2145,0
20230801,134500,257310150,2145,2145,2145,2145,1
20230801,134400,257308005,2145,2145,2145,2145,4
20230801,134300,257299425,2145,2145,2145,2145,1
20230801,134200,257297280,2145,2145,2145,2145,0
20230801,134100,257297280,2145,2145,2145,2145,2
20230801,134000,257292990,2145,2145,2145,2145,0
20230801,133900,257292990,2145,2140,2145,2140,37
20230801,133800,257213800,2140,2140,2140,2140,0
20230801,133700,257213800,2140,2140,2140,2140,0
20230801,133600,257213800,2140,2140,2140,2140,0
20230801,133500,257213800,2140,2140,2140,2140,872
20230801,133400,255347720,2140,2140,2140,2140,128
20230801,133300,255073800,2140,2140,2140,2140,0
20230801,133200,255073800,2140,2135,2140,2135,8
20230801,133100,255056715,2140,2140,2140,2140,1
20230801,133000,255054575,2140,2140,2140,2140,72
20230801,132900,254900495,2140,2140,2140,2140,0
20230801,132800,254900495,2140,2140,2140,2140,6
20230801,132700,254887655,2140,2140,2140,2140,0
20230801,132600,254887655,2140,2140,2140,2140,0
20230801,132500,254887655,2140,2140,2140,2140,0
20230801,132400,254887655,2140,2140,2140,2140,0
20230801,132300,254887655,2140,2140,2140,2140,0
20230801,132200,254887655,2140,2140,2140,2140,0
20230801,132100,254887655,2140,2140,2140,2140,5
20230801,132000,254876955,2140,2140,2140,2140,4
20230801,131900,254868395,2140,2140,2140,2140,130
20230801,131800,254590195,2145,2145,2145,2145,0
20230801,131700,254590195,2145,2145,2145,2145,0
20230801,131600,254590195,2145,2145,2145,2145,217
20230801,131500,254124730,2145,2140,2145,2140,215
20230801,131400,253664080,2135,2135,2135,2135,333
20230801,131300,252953125,2135,2135,2135,2135,0
20230801,131200,252953125,2135,2135,2135,2135,0
20230801,131100,252953125,2135,2135,2135,2135,0
20230801,131000,252953125,2135,2135,2135,2135,1758
20230801,130900,249199795,2140,2140,2140,2140,100
20230801,130800,248985795,2140,2140,2140,2135,101
20230801,130700,248769810,2140,2140,2140,2140,0
20230801,130600,248769810,2140,2140,2140,2140,0
20230801,130500,248769810,2140,2140,2140,2140,85
20230801,130400,248587910,2140,2140,2140,2140,0
20230801,130300,248587910,2140,2140,2140,2140,50
20230801,130200,248480910,2140,2140,2140,2140,9
20230801,130100,248461650,2135,2140,2140,2135,1135
20230801,130000,246037165,2140,2140,2140,2140,70
20230801,125900,245887365,2140,2140,2140,2140,50
20230801,125800,245780365,2145,2145,2145,2145,0
20230801,125700,245780365,2145,2145,2145,2145,0
20230801,125600,245780365,2145,2145,2145,2145,1
20230801,125500,245778220,2145,2145,2145,2145,0
20230801,125400,245778220,2145,2145,2145,2145,0
20230801,125300,245778220,2145,2145,2145,2145,0
20230801,125200,245778220,2145,2145,2145,2145,101
20230801,125100,245561575,2145,2145,2145,2145,0
20230801,125000,245561575,2145,2145,2145,2145,0
20230801,124900,245561575,2145,2145,2145,2145,0
20230801,124800,245561575,2145,2145,2145,2145,1
20230801,124700,245559430,2145,2145,2145,2145,0
20230801,124600,245559430,2145,2145,2145,2145,10
20230801,124500,245537980,2145,2145,2145,2145,2
20230801,124400,245533690,2145,2145,2145,2145,0
20230801,124300,245533690,2145,2145,2145,2145,1
20230801,124200,245531545,2145,2150,2150,2145,3
20230801,124100,245525105,2150,2150,2150,2150,416
20230801,124000,244630705,2150,2145,2150,2145,500
20230801,123900,243558080,2145,2145,2145,2145,14
20230801,123800,243528050,2145,2145,2145,2145,0
20230801,123700,243528050,2145,2145,2145,2145,0
20230801,123600,243528050,2145,2145,2145,2145,0
20230801,123500,243528050,2145,2145,2145,2145,0
20230801,123400,243528050,2145,2135,2145,2130,115
20230801,123300,243282505,2130,2130,2130,2130,0
20230801,123200,243282505,2130,2130,2130,2130,0
20230801,123100,243282505,2130,2130,2130,2130,0
20230801,123000,243282505,2130,2140,2140,2130,216
20230801,122900,242822170,2145,2145,2145,2145,10
20230801,122800,242800720,2145,2145,2145,2145,6
20230801,122700,242787850,2145,2145,2145,2145,0
20230801,122600,242787850,2145,2135,2145,2130,550
20230801,122500,241615445,2145,2145,2145,2145,0
20230801,122400,241615445,2145,2145,2145,2145,0
20230801,122300,241615445,2145,2145,2145,2145,0
20230801,122200,241615445,2145,2145,2145,2145,20
20230801,122100,241572545,2145,2145,2145,2145,70
20230801,122000,241422395,2145,2145,2145,2145,22
20230801,121900,241375205,2145,2145,2145,2145,23
20230801,121800,241325870,2145,2145,2145,2145,0
20230801,121700,241325870,2145,2145,2145,2145,7
20230801,121600,241310855,2145,2140,2145,2140,1430
20230801,121500,238243835,2140,2140,2140,2140,59
20230801,121400,238117575,2130,2130,2130,2130,0
20230801,121300,238117575,2130,2130,2130,2130,0
20230801,121200,238117575,2130,2135,2135,2130,53
20230801,121100,238004630,2130,2130,2130,2130,0
20230801,121000,238004630,2130,2135,2135,2130,334
20230801,120900,237292710,2130,2130,2130,2130,0
20230801,120800,237292710,2130,2130,2130,2130,20
20230801,120700,237250110,2130,2135,2135,2130,7180
20230801,120600,221952415,2135,2135,2135,2135,189
20230801,120500,221548900,2135,2135,2135,2135,0
20230801,120400,221548900,2135,2135,2135,2135,0
20230801,120300,221548900,2135,2135,2135,2135,0
20230801,120200,221548900,2135,2135,2135,2135,0
20230801,120100,221548900,2135,2135,2135,2135,0
20230801,120000,221548900,2135,2135,2135,2135,0
20230801,115900,221548900,2135,2135,2135,2135,0
20230801,115800,221548900,2135,2135,2135,2135,0
20230801,115700,221548900,2135,2135,2135,2135,0
20230801,115600,221548900,2135,2135,2135,2135,639
20230801,115500,220184635,2135,2135,2135,2135,668
20230801,115400,218758455,2135,2135,2135,2135,0
20230801,115300,218758455,2135,2135,2135,2135,0
20230801,115200,218758455,2135,2135,2135,2135,0
20230801,115100,218758455,2135,2135,2135,2135,0
20230801,115000,218758455,2135,2135,2135,2135,0
20230801,114900,218758455,2135,2135,2135,2135,0
20230801,114800,218758455,2135,2135,2135,2135,0
20230801,114700,218758455,2135,2140,2140,2135,30
20230801,114600,218694380,2135,2135,2135,2135,591
20230801,114500,217432595,2135,2135,2135,2135,0
20230801,114400,217432595,2135,2140,2140,2135,500
20230801,114300,216364245,2140,2140,2140,2140,0
20230801,114200,216364245,2140,2140,2140,2140,0
20230801,114100,216364245,2140,2140,2140,2140,55
20230801,114000,216246545,2140,2140,2140,2140,700
20230801,113900,214748545,2140,2140,2140,2140,0
20230801,113800,214748545,2140,2140,2140,2140,7
20230801,113700,214733565,2140,2140,2140,2140,200
20230801,113600,214305565,2140,2140,2140,2140,10
20230801,113500,214284165,2140,2140,2140,2140,3420
20230801,113400,206965365,2140,2140,2140,2140,500
20230801,113300,205895365,2140,2140,2140,2140,1
20230801,113200,205893225,2145,2145,2145,2145,0
20230801,113100,205893225,2145,2145,2145,2145,0
20230801,113000,205893225,2145,2145,2145,2145,0
20230801,112900,205893225,2145,2145,2145,2145,0
20230801,112800,205893225,2145,2145,2145,2145,161
20230801,112700,205547880,2140,2140,2140,2140,473
20230801,112600,204535660,2140,2140,2140,2140,60
20230801,112500,204407260,2140,2140,2140,2140,0
20230801,112400,204407260,2140,2140,2140,2140,60
20230801,112300,204278860,2135,2135,2135,2135,0
20230801,112200,204278860,2135,2135,2135,2135,0
20230801,112100,204278860,2135,2135,2135,2135,0
20230801,112000,204278860,2135,2135,2135,2135,62
20230801,111900,204146490,2135,2135,2135,2135,110
20230801,111800,203911640,2130,2130,2130,2130,10
20230801,111700,203890340,2130,2130,2130,2130,0
20230801,111600,203890340,2130,2130,2130,2130,1548
20230801,111500,200593100,2135,2135,2135,2135,6
20230801,111400,200580290,2135,2135,2135,2135,1
20230801,111300,200578155,2130,2130,2130,2130,194
20230801,111200,200164935,2130,2130,2130,2130,0
20230801,111100,200164935,2130,2130,2130,2130,0
20230801,111000,200164935,2130,2135,2135,2130,1559
20230801,110900,196839140,2135,2135,2135,2135,395
20230801,110800,195995815,2140,2135,2140,2135,2
20230801,110700,195991540,2135,2135,2135,2135,1
20230801,110600,195989405,2125,2125,2125,2125,0
20230801,110500,195989405,2125,2135,2135,2125,20561
20230801,110400,152172585,2135,2140,2140,2135,380
20230801,110300,151359500,2140,2140,2140,2140,0
20230801,110200,151359500,2140,2150,2150,2140,193
20230801,110100,150946380,2150,2150,2150,2150,0
20230801,110000,150946380,2150,2150,2150,2150,0
20230801,105900,150946380,2150,2150,2150,2150,0
20230801,105800,150946380,2150,2150,2150,2150,0
20230801,105700,150946380,2150,2150,2150,2150,0
20230801,105600,150946380,2150,2150,2150,2150,0
20230801,105500,150946380,2150,2150,2150,2150,0
20230801,105400,150946380,2150,2150,2150,2150,0
20230801,105300,150946380,2150,2150,2150,2150,0
20230801,105200,150946380,2150,2150,2150,2150,0
20230801,105100,150946380,2150,2150,2150,2150,413
20230801,105000,150058430,2150,2150,2150,2150,251
20230801,104900,149518780,2145,2145,2145,2145,0
20230801,104800,149518780,2145,2145,2145,2145,27
20230801,104700,149460865,2145,2145,2145,2145,6
20230801,104600,149447995,2145,2140,2145,2140,128
20230801,104500,149173875,2140,2140,2140,2140,609
20230801,104400,147870615,2140,2140,2140,2140,441
20230801,104300,146926875,2140,2140,2140,2140,0
20230801,104200,146926875,2140,2140,2140,2140,10
20230801,104100,146905475,2135,2135,2135,2135,0
20230801,104000,146905475,2135,2135,2135,2135,0
20230801,103900,146905475,2135,2140,2140,2135,104
20230801,103800,146682955,2135,2135,2135,2135,0
20230801,103700,146682955,2135,2135,2135,2135,117
20230801,103600,146433160,2145,2145,2145,2145,30
20230801,103500,146368810,2150,2150,2150,2150,0
20230801,103400,146368810,2150,2145,2150,2145,500
20230801,103300,145295325,2135,2140,2140,2135,606
20230801,103200,144000955,2145,2145,2145,2145,0
20230801,103100,144000955,2145,2145,2145,2145,0
20230801,103000,144000955,2145,2145,2145,2145,150
20230801,102900,143679205,2150,2150,2150,2150,0
20230801,102800,143679205,2150,2150,2150,2150,0
20230801,102700,143679205,2150,2150,2150,2150,0
20230801,102600,143679205,2150,2150,2150,2150,0
20230801,102500,143679205,2150,2145,2150,2145,1420
20230801,102400,140630915,2140,2140,2140,2140,1166
20230801,102300,138135675,2140,2140,2140,2140,1
20230801,102200,138133535,2140,2135,2140,2130,1005
20230801,102100,135989125,2130,2130,2130,2130,2991
20230801,102000,129618295,2130,2135,2135,2130,100
20230801,101900,129405175,2130,2130,2130,2130,0
20230801,101800,129405175,2130,2130,2130,2130,0
20230801,101700,129405175,2130,2135,2135,2130,400
20230801,101600,128551615,2145,2145,2145,2145,0
20230801,101500,128551615,2145,2145,2145,2145,13
20230801,101400,128523730,2145,2130,2145,2130,1709
20230801,101300,124865480,2130,2130,2130,2130,490
20230801,101200,123821780,2130,2135,2135,2130,2319
20230801,101100,118879985,2140,2140,2140,2140,1
20230801,101000,118877845,2140,2140,2140,2140,402
20230801,100900,118017565,2140,2140,2140,2140,26
20230801,100800,117961925,2145,2145,2145,2145,1
20230801,100700,117959780,2140,2140,2140,2140,3392
20230801,100600,110700900,2140,2140,2140,2140,1001
20230801,100500,108558760,2140,2140,2140,2140,0
20230801,100400,108558760,2140,2140,2140,2140,131
20230801,100300,108278420,2140,2140,2140,2140,1424
20230801,100200,105231060,2140,2140,2140,2140,0
20230801,100100,105231060,2140,2140,2140,2140,100
20230801,100000,105017060,2140,2145,2145,2140,703
20230801,095900,103512635,2140,2145,2145,2140,992
20230801,095800,101389750,2140,2140,2140,2140,930
20230801,095700,99399550,2140,2140,2140,2140,20
20230801,095600,99356750,2145,2145,2145,2145,50
20230801,095500,99249500,2145,2145,2145,2145,5
20230801,095400,99238775,2145,2145,2145,2145,54
20230801,095300,99122945,2145,2145,2145,2145,0
20230801,095200,99122945,2145,2145,2145,2145,558
20230801,095100,97926035,2140,2140,2140,2140,637
20230801,095000,96562855,2140,2130,2140,2130,824
20230801,094900,94802165,2125,2125,2125,2125,0
20230801,094800,94802165,2125,2125,2125,2125,1000
20230801,094700,92677165,2130,2130,2130,2130,0
20230801,094600,92677165,2130,2130,2130,2125,76
20230801,094500,92515555,2130,2125,2130,2125,792
20230801,094400,90832515,2125,2125,2125,2125,372
20230801,094300,90042015,2130,2130,2130,2130,2
20230801,094200,90037755,2130,2130,2130,2130,2
20230801,094100,90033495,2130,2130,2130,2130,2
20230801,094000,90029235,2125,2130,2130,2125,81
20230801,093900,89857030,2135,2135,2135,2135,7
20230801,093800,89842085,2125,2135,2135,2125,201
20230801,093700,89414875,2135,2130,2135,2130,24
20230801,093600,89363710,2130,2130,2130,2130,53
20230801,093500,89250820,2130,2130,2130,2125,207
20230801,093400,88810810,2130,2130,2130,2130,296
20230801,093300,88180330,2130,2130,2130,2130,152
20230801,093200,87856570,2120,2120,2120,2120,2559
20230801,093100,82431490,2120,2130,2130,2120,4675
20230801,093000,72514505,2130,2125,2130,2125,143
20230801,092900,72210450,2125,2125,2125,2125,565
20230801,092800,71009825,2125,2130,2130,2125,664
20230801,092700,69598290,2135,2135,2135,2135,50
20230801,092600,69491540,2140,2140,2140,2140,11
20230801,092500,69468000,2125,2135,2135,2120,7370
20230801,092400,53802085,2145,2145,2145,2145,66
20230801,092300,53660515,2145,2145,2145,2145,650
20230801,092200,52266265,2145,2145,2145,2145,1
20230801,092100,52264120,2125,2135,2135,2125,5500
20230801,092000,40546800,2135,2135,2135,2135,320
20230801,091900,39863600,2135,2135,2140,2135,1685
20230801,091800,36265415,2130,2135,2135,2130,1337
20230801,091700,33410930,2135,2135,2135,2135,130
20230801,091600,33133380,2135,2135,2135,2135,500
20230801,091500,32065880,2150,2135,2150,2135,2
20230801,091400,32061595,2150,2150,2150,2150,503
20230801,091300,30980145,2155,2145,2155,2145,505
20230801,091200,29894490,2145,2135,2145,2130,2628
20230801,091100,24287445,2145,2140,2145,2135,410
20230801,091000,23411570,2140,2135,2140,2135,501
20230801,090900,22341930,2140,2145,2145,2140,853
20230801,090800,20515090,2140,2145,2145,2140,1775
20230801,090700,16716580,2135,2150,2150,2135,2631
20230801,090600,11076140,2150,2155,2155,2150,143
20230801,090500,10768615,2160,2160,2160,2160,0
20230801,090400,10768615,2160,2160,2160,2160,0
20230801,090300,10768615,2160,2165,2165,2160,17
20230801,090200,10731815,2160,2150,2165,2145,1548
20230801,090100,7397600,2150,2135,2150,2135,106
20230801,090000,7171275,2130,2130,2135,2130,2946