KissMeData/089150/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,64349905,2950,2950,2950,2950,1447
20230801,194400,64349905,2950,2950,2950,2950,0
20230801,194300,64349905,2950,2950,2950,2950,0
20230801,194200,64349905,2950,2950,2950,2950,0
20230801,194100,64349905,2950,2950,2950,2950,0
20230801,194000,64349905,2950,2950,2950,2950,0
20230801,193900,64349905,2950,2950,2950,2950,0
20230801,193800,64349905,2950,2950,2950,2950,0
20230801,193700,64349905,2950,2950,2950,2950,0
20230801,193600,64349905,2950,2950,2950,2950,0
20230801,193500,64349905,2950,2950,2950,2950,0
20230801,193400,64349905,2950,2950,2950,2950,0
20230801,193300,64349905,2950,2950,2950,2950,0
20230801,193200,64349905,2950,2950,2950,2950,0
20230801,193100,64349905,2950,2950,2950,2950,0
20230801,193000,64349905,2950,2950,2950,2950,0
20230801,192900,64349905,2950,2950,2950,2950,0
20230801,192800,64349905,2950,2950,2950,2950,0
20230801,192700,64349905,2950,2950,2950,2950,0
20230801,192600,64349905,2950,2950,2950,2950,0
20230801,192500,64349905,2950,2950,2950,2950,0
20230801,192400,64349905,2950,2950,2950,2950,0
20230801,192300,64349905,2950,2950,2950,2950,0
20230801,192200,64349905,2950,2950,2950,2950,0
20230801,192100,64349905,2950,2950,2950,2950,0
20230801,192000,64349905,2950,2950,2950,2950,0
20230801,191900,64349905,2950,2950,2950,2950,0
20230801,191800,64349905,2950,2950,2950,2950,0
20230801,191700,64349905,2950,2950,2950,2950,0
20230801,191600,64349905,2950,2950,2950,2950,0
20230801,191500,64349905,2950,2950,2950,2950,1447
20230801,191400,64349905,2950,2950,2950,2950,0
20230801,191300,64349905,2950,2950,2950,2950,0
20230801,191200,64349905,2950,2950,2950,2950,0
20230801,191100,64349905,2950,2950,2950,2950,0
20230801,191000,64349905,2950,2950,2950,2950,0
20230801,190900,64349905,2950,2950,2950,2950,0
20230801,190800,64349905,2950,2950,2950,2950,0
20230801,190700,64349905,2950,2950,2950,2950,0
20230801,190600,64349905,2950,2950,2950,2950,0
20230801,190500,64349905,2950,2950,2950,2950,0
20230801,190400,64349905,2950,2950,2950,2950,0
20230801,190300,64349905,2950,2950,2950,2950,0
20230801,190200,64349905,2950,2950,2950,2950,0
20230801,190100,64349905,2950,2950,2950,2950,0
20230801,190000,64349905,2950,2950,2950,2950,0
20230801,185900,64349905,2950,2950,2950,2950,0
20230801,185800,64349905,2950,2950,2950,2950,0
20230801,185700,64349905,2950,2950,2950,2950,0
20230801,185600,64349905,2950,2950,2950,2950,0
20230801,185500,64349905,2950,2950,2950,2950,0
20230801,185400,64349905,2950,2950,2950,2950,0
20230801,185300,64349905,2950,2950,2950,2950,0
20230801,185200,64349905,2950,2950,2950,2950,0
20230801,185100,64349905,2950,2950,2950,2950,0
20230801,185000,64349905,2950,2950,2950,2950,0
20230801,184900,64349905,2950,2950,2950,2950,0
20230801,184800,64349905,2950,2950,2950,2950,0
20230801,184700,64349905,2950,2950,2950,2950,0
20230801,184600,64349905,2950,2950,2950,2950,0
20230801,184500,64349905,2950,2950,2950,2950,1447
20230801,184400,64349905,2950,2950,2950,2950,0
20230801,184300,64349905,2950,2950,2950,2950,0
20230801,184200,64349905,2950,2950,2950,2950,0
20230801,184100,64349905,2950,2950,2950,2950,0
20230801,184000,64349905,2950,2950,2950,2950,0
20230801,183900,64349905,2950,2950,2950,2950,0
20230801,183800,64349905,2950,2950,2950,2950,0
20230801,183700,64349905,2950,2950,2950,2950,0
20230801,183600,64349905,2950,2950,2950,2950,0
20230801,183500,64349905,2950,2950,2950,2950,0
20230801,183400,64349905,2950,2950,2950,2950,0
20230801,183300,64349905,2950,2950,2950,2950,0
20230801,183200,64349905,2950,2950,2950,2950,0
20230801,183100,64349905,2950,2950,2950,2950,0
20230801,183000,64349905,2950,2950,2950,2950,0
20230801,182900,64349905,2950,2950,2950,2950,0
20230801,182800,64349905,2950,2950,2950,2950,0
20230801,182700,64349905,2950,2950,2950,2950,0
20230801,182600,64349905,2950,2950,2950,2950,0
20230801,182500,64349905,2950,2950,2950,2950,0
20230801,182400,64349905,2950,2950,2950,2950,0
20230801,182300,64349905,2950,2950,2950,2950,0
20230801,182200,64349905,2950,2950,2950,2950,0
20230801,182100,64349905,2950,2950,2950,2950,0
20230801,182000,64349905,2950,2950,2950,2950,0
20230801,181900,64349905,2950,2950,2950,2950,0
20230801,181800,64349905,2950,2950,2950,2950,0
20230801,181700,64349905,2950,2950,2950,2950,0
20230801,181600,64349905,2950,2950,2950,2950,0
20230801,181500,64349905,2950,2950,2950,2950,1447
20230801,181400,64349905,2950,2950,2950,2950,0
20230801,181300,64349905,2950,2950,2950,2950,0
20230801,181200,64349905,2950,2950,2950,2950,0
20230801,181100,64349905,2950,2950,2950,2950,0
20230801,181000,64349905,2950,2950,2950,2950,0
20230801,180900,64349905,2950,2950,2950,2950,0
20230801,180800,64349905,2950,2950,2950,2950,0
20230801,180700,64349905,2950,2950,2950,2950,0
20230801,180600,64349905,2950,2950,2950,2950,0
20230801,180500,64349905,2950,2950,2950,2950,0
20230801,180400,64349905,2950,2950,2950,2950,0
20230801,180300,64349905,2950,2950,2950,2950,0
20230801,180200,64349905,2950,2950,2950,2950,0
20230801,180100,64349905,2950,2950,2950,2950,0
20230801,180000,64349905,2950,2950,2950,2950,0
20230801,175900,64349905,2950,2950,2950,2950,0
20230801,175800,64349905,2950,2950,2950,2950,0
20230801,175700,64349905,2950,2950,2950,2950,0
20230801,175600,64349905,2950,2950,2950,2950,0
20230801,175500,64349905,2950,2950,2950,2950,0
20230801,175400,64349905,2950,2950,2950,2950,0
20230801,175300,64349905,2950,2950,2950,2950,0
20230801,175200,64349905,2950,2950,2950,2950,0
20230801,175100,64349905,2950,2950,2950,2950,0
20230801,175000,64349905,2950,2950,2950,2950,0
20230801,174900,64349905,2950,2950,2950,2950,0
20230801,174800,64349905,2950,2950,2950,2950,0
20230801,174700,64349905,2950,2950,2950,2950,0
20230801,174600,64349905,2950,2950,2950,2950,0
20230801,174500,64349905,2950,2950,2950,2950,1447
20230801,174400,64349905,2950,2950,2950,2950,0
20230801,174300,64349905,2950,2950,2950,2950,0
20230801,174200,64349905,2950,2950,2950,2950,0
20230801,174100,64349905,2950,2950,2950,2950,0
20230801,174000,64349905,2950,2950,2950,2950,0
20230801,173900,64349905,2950,2950,2950,2950,0
20230801,173800,64349905,2950,2950,2950,2950,0
20230801,173700,64349905,2950,2950,2950,2950,0
20230801,173600,64349905,2950,2950,2950,2950,0
20230801,173500,64349905,2950,2950,2950,2950,0
20230801,173400,64349905,2950,2950,2950,2950,0
20230801,173300,64349905,2950,2950,2950,2950,0
20230801,173200,64349905,2950,2950,2950,2950,0
20230801,173100,64349905,2950,2950,2950,2950,0
20230801,173000,64349905,2950,2950,2950,2950,0
20230801,172900,64349905,2950,2950,2950,2950,0
20230801,172800,64349905,2950,2950,2950,2950,0
20230801,172700,64349905,2950,2950,2950,2950,0
20230801,172600,64349905,2950,2950,2950,2950,0
20230801,172500,64349905,2950,2950,2950,2950,0
20230801,172400,64349905,2950,2950,2950,2950,0
20230801,172300,64349905,2950,2950,2950,2950,0
20230801,172200,64349905,2950,2950,2950,2950,0
20230801,172100,64349905,2950,2950,2950,2950,0
20230801,172000,64349905,2950,2950,2950,2950,0
20230801,171900,64349905,2950,2950,2950,2950,0
20230801,171800,64349905,2950,2950,2950,2950,0
20230801,171700,64349905,2950,2950,2950,2950,0
20230801,171600,64349905,2950,2950,2950,2950,0
20230801,171500,64349905,2950,2950,2950,2950,1447
20230801,171400,64349905,2950,2950,2950,2950,0
20230801,171300,64349905,2950,2950,2950,2950,0
20230801,171200,64349905,2950,2950,2950,2950,0
20230801,171100,64349905,2950,2950,2950,2950,0
20230801,171000,64349905,2950,2950,2950,2950,0
20230801,170900,64349905,2950,2950,2950,2950,0
20230801,170800,64349905,2950,2950,2950,2950,0
20230801,170700,64349905,2950,2950,2950,2950,0
20230801,170600,64349905,2950,2950,2950,2950,0
20230801,170500,64349905,2950,2950,2950,2950,0
20230801,170400,64349905,2950,2950,2950,2950,0
20230801,170300,64349905,2950,2950,2950,2950,0
20230801,170200,64349905,2950,2950,2950,2950,0
20230801,170100,64349905,2950,2950,2950,2950,0
20230801,170000,64349905,2950,2950,2950,2950,0
20230801,165900,64349905,2950,2950,2950,2950,0
20230801,165800,64349905,2950,2950,2950,2950,0
20230801,165700,64349905,2950,2950,2950,2950,0
20230801,165600,64349905,2950,2950,2950,2950,0
20230801,165500,64349905,2950,2950,2950,2950,0
20230801,165400,64349905,2950,2950,2950,2950,0
20230801,165300,64349905,2950,2950,2950,2950,0
20230801,165200,64349905,2950,2950,2950,2950,0
20230801,165100,64349905,2950,2950,2950,2950,0
20230801,165000,64349905,2950,2950,2950,2950,0
20230801,164900,64349905,2950,2950,2950,2950,0
20230801,164800,64349905,2950,2950,2950,2950,0
20230801,164700,64349905,2950,2950,2950,2950,0
20230801,164600,64349905,2950,2950,2950,2950,0
20230801,164500,64349905,2950,2950,2950,2950,1447
20230801,164400,64349905,2950,2950,2950,2950,0
20230801,164300,64349905,2950,2950,2950,2950,0
20230801,164200,64349905,2950,2950,2950,2950,0
20230801,164100,64349905,2950,2950,2950,2950,0
20230801,164000,64349905,2950,2950,2950,2950,0
20230801,163900,64349905,2950,2950,2950,2950,0
20230801,163800,64349905,2950,2950,2950,2950,0
20230801,163700,64349905,2950,2950,2950,2950,0
20230801,163600,64349905,2950,2950,2950,2950,0
20230801,163500,64349905,2950,2950,2950,2950,0
20230801,163400,64349905,2950,2950,2950,2950,0
20230801,163300,64349905,2950,2950,2950,2950,0
20230801,163200,64349905,2950,2950,2950,2950,0
20230801,163100,64349905,2950,2950,2950,2950,0
20230801,163000,64349905,2950,2950,2950,2950,0
20230801,162900,64349905,2950,2950,2950,2950,0
20230801,162800,64349905,2950,2950,2950,2950,0
20230801,162700,64349905,2950,2950,2950,2950,0
20230801,162600,64349905,2950,2950,2950,2950,0
20230801,162500,64349905,2950,2950,2950,2950,0
20230801,162400,64349905,2950,2950,2950,2950,0
20230801,162300,64349905,2950,2950,2950,2950,0
20230801,162200,64349905,2950,2950,2950,2950,0
20230801,162100,64349905,2950,2950,2950,2950,0
20230801,162000,64349905,2950,2950,2950,2950,0
20230801,161900,64349905,2950,2950,2950,2950,0
20230801,161800,64349905,2950,2950,2950,2950,0
20230801,161700,64349905,2950,2950,2950,2950,0
20230801,161600,64349905,2950,2950,2950,2950,0
20230801,161500,64349905,2950,2950,2950,2950,1447
20230801,161400,64349905,2950,2950,2950,2950,0
20230801,161300,64349905,2950,2950,2950,2950,0
20230801,161200,64349905,2950,2950,2950,2950,0
20230801,161100,64349905,2950,2950,2950,2950,0
20230801,161000,64349905,2950,2950,2950,2950,0
20230801,160900,64349905,2950,2950,2950,2950,0
20230801,160800,64349905,2950,2950,2950,2950,0
20230801,160700,64349905,2950,2950,2950,2950,0
20230801,160600,64349905,2950,2950,2950,2950,0
20230801,160500,64349905,2950,2950,2950,2950,0
20230801,160400,64349905,2950,2950,2950,2950,0
20230801,160300,64349905,2950,2950,2950,2950,0
20230801,160200,64349905,2950,2950,2950,2950,0
20230801,160100,64349905,2950,2950,2950,2950,0
20230801,160000,64349905,2950,2950,2950,2950,0
20230801,155900,64349905,2950,2950,2950,2950,0
20230801,155800,64349905,2950,2950,2950,2950,0
20230801,155700,64349905,2950,2950,2950,2950,0
20230801,155600,64349905,2950,2950,2950,2950,0
20230801,155500,64349905,2950,2950,2950,2950,0
20230801,155400,64349905,2950,2950,2950,2950,0
20230801,155300,64349905,2950,2950,2950,2950,0
20230801,155200,64349905,2950,2950,2950,2950,0
20230801,155100,64349905,2950,2950,2950,2950,0
20230801,155000,64349905,2950,2950,2950,2950,0
20230801,154900,64349905,2950,2950,2950,2950,0
20230801,154800,64349905,2950,2950,2950,2950,0
20230801,154700,64349905,2950,2950,2950,2950,0
20230801,154600,64349905,2950,2950,2950,2950,0
20230801,154500,64349905,2950,2950,2950,2950,1447
20230801,154400,64349905,2950,2950,2950,2950,0
20230801,154300,64349905,2950,2950,2950,2950,0
20230801,154200,64349905,2950,2950,2950,2950,0
20230801,154100,64349905,2950,2950,2950,2950,0
20230801,154000,64349905,2950,2950,2950,2950,0
20230801,153900,64349905,2950,2950,2950,2950,0
20230801,153800,64349905,2950,2950,2950,2950,0
20230801,153700,64349905,2950,2950,2950,2950,0
20230801,153600,64349905,2950,2950,2950,2950,0
20230801,153500,64349905,2950,2950,2950,2950,0
20230801,153400,64349905,2950,2950,2950,2950,0
20230801,153300,64349905,2950,2950,2950,2950,0
20230801,153200,64349905,2950,2950,2950,2950,0
20230801,153100,64349905,2950,2950,2950,2950,0
20230801,153000,64349905,2950,2950,2950,2950,1447
20230801,152900,60081255,2950,2950,2950,2950,0
20230801,152800,60081255,2950,2950,2950,2950,0
20230801,152700,60081255,2950,2950,2950,2950,0
20230801,152600,60081255,2950,2950,2950,2950,0
20230801,152500,60081255,2950,2950,2950,2950,0
20230801,152400,60081255,2950,2950,2950,2950,0
20230801,152300,60081255,2950,2950,2950,2950,0
20230801,152200,60081255,2950,2950,2950,2950,0
20230801,152100,60081255,2950,2950,2950,2950,0
20230801,152000,60081255,2950,2950,2950,2950,0
20230801,151900,60081255,2950,2950,2950,2950,17
20230801,151800,60031105,2950,2950,2950,2950,42
20230801,151700,59907205,2950,2945,2950,2945,125
20230801,151600,59538855,2935,2935,2935,2935,0
20230801,151500,59538855,2935,2935,2935,2935,0
20230801,151400,59538855,2935,2935,2935,2935,0
20230801,151300,59538855,2935,2935,2935,2935,0
20230801,151200,59538855,2935,2935,2935,2935,0
20230801,151100,59538855,2935,2935,2935,2935,0
20230801,151000,59538855,2935,2935,2935,2935,0
20230801,150900,59538855,2935,2935,2935,2935,5
20230801,150800,59524180,2935,2935,2935,2935,0
20230801,150700,59524180,2935,2935,2945,2935,395
20230801,150600,58364465,2935,2940,2940,2935,364
20230801,150500,57294325,2945,2945,2945,2945,0
20230801,150400,57294325,2945,2940,2945,2940,215
20230801,150300,56662100,2940,2940,2940,2940,34
20230801,150200,56562140,2940,2940,2940,2940,0
20230801,150100,56562140,2940,2940,2940,2940,0
20230801,150000,56562140,2940,2940,2940,2940,0
20230801,145900,56562140,2940,2940,2940,2940,0
20230801,145800,56562140,2940,2940,2940,2940,117
20230801,145700,56218160,2935,2935,2935,2935,0
20230801,145600,56218160,2935,2935,2940,2935,349
20230801,145500,55193680,2935,2935,2935,2935,0
20230801,145400,55193680,2935,2935,2935,2935,0
20230801,145300,55193680,2935,2935,2935,2935,6
20230801,145200,55176070,2935,2935,2935,2935,0
20230801,145100,55176070,2935,2935,2935,2935,0
20230801,145000,55176070,2935,2935,2935,2935,0
20230801,144900,55176070,2935,2935,2935,2935,0
20230801,144800,55176070,2935,2935,2935,2935,0
20230801,144700,55176070,2935,2935,2935,2935,0
20230801,144600,55176070,2935,2935,2935,2935,0
20230801,144500,55176070,2935,2935,2935,2935,0
20230801,144400,55176070,2935,2935,2935,2935,0
20230801,144300,55176070,2935,2935,2935,2935,0
20230801,144200,55176070,2935,2935,2935,2935,0
20230801,144100,55176070,2935,2935,2935,2935,0
20230801,144000,55176070,2935,2935,2935,2935,0
20230801,143900,55176070,2935,2935,2935,2935,0
20230801,143800,55176070,2935,2935,2935,2935,0
20230801,143700,55176070,2935,2935,2935,2935,0
20230801,143600,55176070,2935,2935,2935,2935,0
20230801,143500,55176070,2935,2935,2935,2935,0
20230801,143400,55176070,2935,2940,2940,2935,37
20230801,143300,55067455,2940,2940,2940,2940,0
20230801,143200,55067455,2940,2940,2940,2940,29
20230801,143100,54982195,2940,2940,2940,2940,0
20230801,143000,54982195,2940,2940,2940,2940,5
20230801,142900,54967495,2940,2940,2940,2940,20
20230801,142800,54908695,2940,2940,2940,2940,0
20230801,142700,54908695,2940,2940,2940,2940,16
20230801,142600,54861655,2935,2935,2935,2935,129
20230801,142500,54483040,2935,2935,2935,2935,0
20230801,142400,54483040,2935,2935,2935,2935,0
20230801,142300,54483040,2935,2935,2935,2935,0
20230801,142200,54483040,2935,2935,2935,2935,0
20230801,142100,54483040,2935,2935,2935,2935,0
20230801,142000,54483040,2935,2935,2935,2935,0
20230801,141900,54483040,2935,2935,2935,2935,31
20230801,141800,54392055,2935,2935,2935,2935,0
20230801,141700,54392055,2935,2935,2935,2935,0
20230801,141600,54392055,2935,2935,2935,2935,0
20230801,141500,54392055,2935,2935,2935,2935,0
20230801,141400,54392055,2935,2935,2935,2935,0
20230801,141300,54392055,2935,2935,2935,2935,0
20230801,141200,54392055,2935,2935,2935,2935,31
20230801,141100,54301070,2930,2930,2930,2930,0
20230801,141000,54301070,2930,2930,2930,2930,0
20230801,140900,54301070,2930,2930,2930,2930,0
20230801,140800,54301070,2930,2930,2930,2930,0
20230801,140700,54301070,2930,2930,2930,2930,0
20230801,140600,54301070,2930,2930,2930,2930,0
20230801,140500,54301070,2930,2930,2930,2930,0
20230801,140400,54301070,2930,2930,2930,2930,0
20230801,140300,54301070,2930,2930,2930,2930,0
20230801,140200,54301070,2930,2930,2930,2930,11
20230801,140100,54268840,2925,2925,2925,2925,0
20230801,140000,54268840,2925,2925,2925,2925,0
20230801,135900,54268840,2925,2925,2925,2925,0
20230801,135800,54268840,2925,2925,2925,2925,0
20230801,135700,54268840,2925,2925,2925,2925,0
20230801,135600,54268840,2925,2925,2925,2925,0
20230801,135500,54268840,2925,2925,2925,2925,0
20230801,135400,54268840,2925,2925,2925,2925,1
20230801,135300,54265915,2920,2920,2920,2920,0
20230801,135200,54265915,2920,2920,2920,2920,0
20230801,135100,54265915,2920,2920,2920,2920,0
20230801,135000,54265915,2920,2920,2920,2920,0
20230801,134900,54265915,2920,2920,2920,2920,0
20230801,134800,54265915,2920,2920,2920,2920,0
20230801,134700,54265915,2920,2920,2920,2920,400
20230801,134600,53097915,2925,2925,2925,2925,0
20230801,134500,53097915,2925,2925,2925,2925,0
20230801,134400,53097915,2925,2925,2925,2925,0
20230801,134300,53097915,2925,2925,2925,2925,0
20230801,134200,53097915,2925,2925,2925,2925,280
20230801,134100,52278915,2930,2930,2930,2930,0
20230801,134000,52278915,2930,2930,2930,2930,0
20230801,133900,52278915,2930,2930,2930,2930,0
20230801,133800,52278915,2930,2930,2930,2930,0
20230801,133700,52278915,2930,2930,2930,2930,0
20230801,133600,52278915,2930,2930,2930,2930,0
20230801,133500,52278915,2930,2930,2930,2930,0
20230801,133400,52278915,2930,2930,2930,2930,0
20230801,133300,52278915,2930,2930,2930,2930,0
20230801,133200,52278915,2930,2930,2930,2930,0
20230801,133100,52278915,2930,2930,2930,2930,0
20230801,133000,52278915,2930,2930,2930,2930,0
20230801,132900,52278915,2930,2930,2930,2930,0
20230801,132800,52278915,2930,2930,2930,2930,0
20230801,132700,52278915,2930,2930,2930,2930,1517
20230801,132600,47834105,2935,2935,2935,2935,0
20230801,132500,47834105,2935,2935,2935,2935,0
20230801,132400,47834105,2935,2935,2935,2935,71
20230801,132300,47625720,2935,2935,2935,2935,330
20230801,132200,46657170,2940,2940,2940,2940,17
20230801,132100,46607190,2940,2940,2940,2940,0
20230801,132000,46607190,2940,2940,2940,2940,0
20230801,131900,46607190,2940,2940,2940,2940,0
20230801,131800,46607190,2940,2940,2940,2940,0
20230801,131700,46607190,2940,2940,2940,2940,0
20230801,131600,46607190,2940,2940,2940,2940,0
20230801,131500,46607190,2940,2940,2940,2940,0
20230801,131400,46607190,2940,2940,2940,2940,0
20230801,131300,46607190,2940,2940,2940,2940,0
20230801,131200,46607190,2940,2940,2940,2940,0
20230801,131100,46607190,2940,2940,2940,2940,77
20230801,131000,46380810,2940,2940,2940,2940,0
20230801,130900,46380810,2940,2940,2940,2940,0
20230801,130800,46380810,2940,2940,2940,2940,0
20230801,130700,46380810,2940,2940,2940,2940,172
20230801,130600,45875130,2940,2940,2940,2940,146
20230801,130500,45445890,2945,2945,2945,2945,0
20230801,130400,45445890,2945,2945,2945,2945,26
20230801,130300,45369320,2940,2940,2940,2940,0
20230801,130200,45369320,2940,2940,2940,2940,100
20230801,130100,45075320,2940,2940,2940,2940,0
20230801,130000,45075320,2940,2940,2940,2940,50
20230801,125900,44928320,2940,2940,2940,2940,0
20230801,125800,44928320,2940,2940,2940,2940,37
20230801,125700,44819540,2940,2940,2940,2940,2
20230801,125600,44813660,2945,2945,2945,2945,0
20230801,125500,44813660,2945,2945,2945,2945,0
20230801,125400,44813660,2945,2945,2945,2945,0
20230801,125300,44813660,2945,2945,2945,2945,30
20230801,125200,44725310,2945,2945,2945,2945,0
20230801,125100,44725310,2945,2945,2945,2945,0
20230801,125000,44725310,2945,2945,2945,2945,0
20230801,124900,44725310,2945,2945,2945,2945,2
20230801,124800,44719420,2945,2945,2945,2945,0
20230801,124700,44719420,2945,2945,2945,2945,0
20230801,124600,44719420,2945,2945,2945,2945,34
20230801,124500,44619290,2940,2940,2940,2940,100
20230801,124400,44325290,2945,2945,2945,2945,0
20230801,124300,44325290,2945,2945,2945,2945,34
20230801,124200,44225160,2950,2950,2950,2950,0
20230801,124100,44225160,2950,2950,2950,2950,0
20230801,124000,44225160,2950,2950,2950,2950,0
20230801,123900,44225160,2950,2950,2950,2950,55
20230801,123800,44062910,2950,2950,2950,2950,0
20230801,123700,44062910,2950,2950,2950,2950,0
20230801,123600,44062910,2950,2950,2950,2950,0
20230801,123500,44062910,2950,2950,2950,2950,0
20230801,123400,44062910,2950,2950,2950,2950,0
20230801,123300,44062910,2950,2950,2950,2950,0
20230801,123200,44062910,2950,2950,2950,2950,0
20230801,123100,44062910,2950,2950,2950,2950,0
20230801,123000,44062910,2950,2950,2950,2950,127
20230801,122900,43688260,2955,2955,2955,2955,0
20230801,122800,43688260,2955,2955,2955,2955,0
20230801,122700,43688260,2955,2955,2955,2955,128
20230801,122600,43310020,2950,2950,2950,2950,0
20230801,122500,43310020,2950,2955,2955,2950,112
20230801,122400,42979560,2955,2955,2955,2955,0
20230801,122300,42979560,2955,2955,2955,2955,100
20230801,122200,42684060,2955,2955,2955,2955,12
20230801,122100,42648600,2955,2955,2955,2955,4
20230801,122000,42636780,2950,2950,2950,2950,0
20230801,121900,42636780,2950,2950,2950,2950,0
20230801,121800,42636780,2950,2955,2955,2950,20
20230801,121700,42577730,2955,2955,2955,2955,0
20230801,121600,42577730,2955,2955,2955,2955,14
20230801,121500,42536360,2955,2955,2955,2955,0
20230801,121400,42536360,2955,2955,2955,2955,0
20230801,121300,42536360,2955,2955,2955,2955,0
20230801,121200,42536360,2955,2955,2955,2955,12
20230801,121100,42500900,2955,2955,2955,2955,4
20230801,121000,42489080,2955,2955,2955,2955,0
20230801,120900,42489080,2955,2955,2955,2955,12
20230801,120800,42453620,2955,2955,2955,2955,0
20230801,120700,42453620,2955,2955,2955,2955,0
20230801,120600,42453620,2955,2955,2955,2955,0
20230801,120500,42453620,2955,2955,2955,2955,0
20230801,120400,42453620,2955,2955,2955,2955,0
20230801,120300,42453620,2955,2955,2955,2955,0
20230801,120200,42453620,2955,2955,2955,2955,0
20230801,120100,42453620,2955,2955,2955,2955,1
20230801,120000,42450665,2935,2935,2935,2935,0
20230801,115900,42450665,2935,2935,2935,2935,0
20230801,115800,42450665,2935,2935,2935,2935,0
20230801,115700,42450665,2935,2935,2935,2935,0
20230801,115600,42450665,2935,2935,2935,2935,0
20230801,115500,42450665,2935,2935,2935,2935,0
20230801,115400,42450665,2935,2935,2935,2935,365
20230801,115300,41379390,2935,2950,2950,2935,100
20230801,115200,41085055,2950,2950,2950,2950,24
20230801,115100,41014255,2955,2955,2955,2955,0
20230801,115000,41014255,2955,2955,2955,2955,0
20230801,114900,41014255,2955,2955,2955,2955,16
20230801,114800,40966975,2955,2955,2955,2955,4
20230801,114700,40955155,2955,2955,2955,2955,0
20230801,114600,40955155,2955,2955,2955,2955,16
20230801,114500,40907875,2955,2955,2955,2955,0
20230801,114400,40907875,2955,2955,2955,2955,0
20230801,114300,40907875,2955,2955,2955,2955,22
20230801,114200,40842865,2955,2955,2955,2955,0
20230801,114100,40842865,2955,2955,2955,2955,0
20230801,114000,40842865,2955,2955,2955,2955,0
20230801,113900,40842865,2955,2955,2955,2955,0
20230801,113800,40842865,2955,2945,2955,2945,102
20230801,113700,40541925,2945,2945,2945,2945,0
20230801,113600,40541925,2945,2945,2945,2945,4
20230801,113500,40530145,2945,2945,2945,2945,22
20230801,113400,40465355,2945,2945,2945,2945,5
20230801,113300,40450630,2945,2945,2945,2945,8
20230801,113200,40427070,2945,2945,2945,2945,4
20230801,113100,40415290,2940,2940,2940,2940,0
20230801,113000,40415290,2940,2940,2940,2940,0
20230801,112900,40415290,2940,2940,2940,2940,0
20230801,112800,40415290,2940,2940,2940,2940,0
20230801,112700,40415290,2940,2940,2940,2940,0
20230801,112600,40415290,2940,2940,2940,2940,0
20230801,112500,40415290,2940,2940,2940,2940,0
20230801,112400,40415290,2940,2940,2940,2940,0
20230801,112300,40415290,2940,2940,2940,2940,0
20230801,112200,40415290,2940,2940,2940,2940,26
20230801,112100,40338850,2940,2940,2940,2940,198
20230801,112000,39756730,2945,2945,2945,2945,26
20230801,111900,39680160,2945,2945,2945,2945,0
20230801,111800,39680160,2945,2950,2950,2945,120
20230801,111700,39326660,2955,2955,2955,2955,0
20230801,111600,39326660,2955,2955,2955,2955,31
20230801,111500,39235055,2960,2960,2960,2960,0
20230801,111400,39235055,2960,2960,2960,2960,4
20230801,111300,39223215,2960,2960,2960,2960,0
20230801,111200,39223215,2960,2960,2960,2960,0
20230801,111100,39223215,2960,2960,2960,2960,2
20230801,111000,39217295,2960,2960,2960,2960,1
20230801,110900,39214335,2955,2955,2955,2955,151
20230801,110800,38768130,2960,2960,2960,2960,24
20230801,110700,38697090,2965,2965,2965,2965,0
20230801,110600,38697090,2965,2955,2965,2955,51
20230801,110500,38546080,2955,2955,2955,2955,1
20230801,110400,38543125,2955,2955,2955,2955,0
20230801,110300,38543125,2955,2955,2955,2955,0
20230801,110200,38543125,2955,2955,2955,2955,689
20230801,110100,36507130,2955,2955,2955,2955,0
20230801,110000,36507130,2955,2955,2955,2955,0
20230801,105900,36507130,2955,2950,2965,2945,5337
20230801,105800,20785115,2950,2950,2950,2950,0
20230801,105700,20785115,2950,2950,2950,2950,0
20230801,105600,20785115,2950,2950,2950,2950,0
20230801,105500,20785115,2950,2950,2950,2950,1
20230801,105400,20782165,2955,2955,2955,2955,4
20230801,105300,20770345,2955,2960,2960,2955,8
20230801,105200,20746685,2965,2965,2965,2965,4
20230801,105100,20734825,2965,2965,2965,2965,11
20230801,105000,20702210,2965,2965,2965,2965,7
20230801,104900,20681455,2965,2965,2965,2965,1
20230801,104800,20678490,2965,2965,2965,2965,4
20230801,104700,20666630,2965,2965,2965,2965,0
20230801,104600,20666630,2965,2965,2965,2965,0
20230801,104500,20666630,2965,2965,2965,2965,0
20230801,104400,20666630,2965,2945,2965,2945,1194
20230801,104300,17143965,2945,2945,2945,2945,13
20230801,104200,17105680,2945,2945,2945,2945,4
20230801,104100,17093900,2945,2945,2945,2945,26
20230801,104000,17017330,2945,2945,2945,2945,192
20230801,103900,16451890,2945,2945,2945,2945,0
20230801,103800,16451890,2945,2945,2945,2945,11
20230801,103700,16419495,2945,2945,2945,2945,0
20230801,103600,16419495,2945,2945,2945,2945,18
20230801,103500,16366485,2945,2945,2945,2945,0
20230801,103400,16366485,2945,2945,2945,2945,11
20230801,103300,16334090,2945,2945,2945,2945,0
20230801,103200,16334090,2945,2945,2945,2945,11
20230801,103100,16301695,2935,2935,2935,2935,9
20230801,103000,16275280,2935,2935,2935,2935,38
20230801,102900,16163750,2945,2945,2945,2945,0
20230801,102800,16163750,2945,2945,2945,2945,4
20230801,102700,16151970,2935,2935,2935,2935,0
20230801,102600,16151970,2935,2935,2935,2935,0
20230801,102500,16151970,2935,2935,2935,2935,0
20230801,102400,16151970,2935,2935,2935,2935,21
20230801,102300,16090335,2940,2940,2940,2940,0
20230801,102200,16090335,2940,2940,2940,2940,0
20230801,102100,16090335,2940,2940,2940,2940,4
20230801,102000,16078575,2940,2940,2940,2940,0
20230801,101900,16078575,2940,2940,2940,2940,0
20230801,101800,16078575,2940,2940,2940,2940,4
20230801,101700,16066815,2940,2940,2940,2940,0
20230801,101600,16066815,2940,2940,2940,2940,1
20230801,101500,16063875,2940,2940,2940,2940,10
20230801,101400,16034475,2940,2940,2940,2940,4
20230801,101300,16022715,2940,2940,2940,2940,22
20230801,101200,15958035,2940,2940,2940,2940,10
20230801,101100,15928635,2940,2940,2940,2940,4
20230801,101000,15916875,2940,2940,2940,2940,27
20230801,100900,15837495,2940,2940,2940,2940,0
20230801,100800,15837495,2940,2940,2940,2940,22
20230801,100700,15772815,2940,2940,2940,2940,1
20230801,100600,15769875,2940,2940,2940,2940,4
20230801,100500,15758115,2940,2940,2940,2940,0
20230801,100400,15758115,2940,2940,2940,2940,22
20230801,100300,15693435,2925,2925,2925,2925,0
20230801,100200,15693435,2925,2925,2925,2925,0
20230801,100100,15693435,2925,2925,2925,2925,0
20230801,100000,15693435,2925,2930,2930,2925,350
20230801,095900,14669575,2940,2940,2940,2940,4
20230801,095800,14657815,2940,2940,2940,2940,100
20230801,095700,14363815,2940,2935,2940,2935,1069
20230801,095600,11221080,2935,2930,2935,2930,109
20230801,095500,10901280,2930,2930,2930,2930,0
20230801,095400,10901280,2930,2930,2930,2930,0
20230801,095300,10901280,2930,2930,2930,2930,4
20230801,095200,10889560,2930,2930,2930,2930,0
20230801,095100,10889560,2930,2930,2930,2930,0
20230801,095000,10889560,2930,2930,2930,2930,0
20230801,094900,10889560,2930,2930,2930,2930,0
20230801,094800,10889560,2930,2935,2935,2930,20
20230801,094700,10830940,2935,2935,2935,2935,26
20230801,094600,10754630,2935,2935,2935,2935,0
20230801,094500,10754630,2935,2940,2940,2935,152
20230801,094400,10308475,2940,2935,2940,2935,33
20230801,094300,10211510,2935,2935,2935,2935,150
20230801,094200,9771260,2935,2935,2935,2935,23
20230801,094100,9703755,2935,2935,2935,2935,1
20230801,094000,9700820,2935,2935,2935,2935,54
20230801,093900,9542330,2935,2930,2935,2930,785
20230801,093800,7242165,2930,2930,2930,2930,0
20230801,093700,7242165,2930,2930,2930,2930,0
20230801,093600,7242165,2930,2930,2930,2930,0
20230801,093500,7242165,2930,2930,2930,2930,0
20230801,093400,7242165,2930,2930,2930,2930,16
20230801,093300,7195285,2935,2935,2935,2935,0
20230801,093200,7195285,2935,2935,2935,2935,42
20230801,093100,7072015,2930,2935,2935,2930,62
20230801,093000,6890050,2935,2935,2935,2935,9
20230801,092900,6863635,2940,2940,2940,2940,0
20230801,092800,6863635,2940,2940,2940,2940,0
20230801,092700,6863635,2940,2940,2940,2940,1
20230801,092600,6860695,2945,2945,2945,2945,0
20230801,092500,6860695,2945,2945,2945,2945,35
20230801,092400,6757620,2935,2940,2940,2935,51
20230801,092300,6607685,2940,2930,2940,2930,100
20230801,092200,6314015,2930,2930,2930,2930,0
20230801,092100,6314015,2930,2930,2930,2930,100
20230801,092000,6021015,2930,2930,2930,2930,31
20230801,091900,5930185,2925,2920,2925,2920,91
20230801,091800,5664070,2920,2920,2920,2920,135
20230801,091700,5269870,2920,2920,2920,2920,36
20230801,091600,5164750,2920,2920,2920,2920,0
20230801,091500,5164750,2920,2920,2920,2920,1
20230801,091400,5161830,2910,2915,2915,2910,194
20230801,091300,4597270,2910,2910,2910,2910,512
20230801,091200,3107350,2910,2910,2910,2910,0
20230801,091100,3107350,2910,2905,2910,2905,42
20230801,091000,2985290,2910,2910,2910,2910,119
20230801,090900,2639000,2910,2910,2910,2910,34
20230801,090800,2540060,2915,2915,2915,2915,0
20230801,090700,2540060,2915,2905,2915,2905,16
20230801,090600,2493500,2905,2895,2905,2895,13
20230801,090500,2455805,2905,2905,2905,2905,91
20230801,090400,2191450,2895,2910,2910,2895,80
20230801,090300,1959100,2905,2905,2905,2905,1
20230801,090200,1956195,2900,2895,2900,2895,44
20230801,090100,1828810,2890,2890,2890,2890,0
20230801,090000,1828810,2890,2880,2890,2880,635