KissMeData/014790/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,118400095,2415,2415,2415,2415,238
20230801,185400,118400095,2415,2415,2415,2415,0
20230801,185300,118400095,2415,2415,2415,2415,0
20230801,185200,118400095,2415,2415,2415,2415,0
20230801,185100,118400095,2415,2415,2415,2415,0
20230801,185000,118400095,2415,2415,2415,2415,0
20230801,184900,118400095,2415,2415,2415,2415,0
20230801,184800,118400095,2415,2415,2415,2415,0
20230801,184700,118400095,2415,2415,2415,2415,0
20230801,184600,118400095,2415,2415,2415,2415,0
20230801,184500,118400095,2415,2415,2415,2415,0
20230801,184400,118400095,2415,2415,2415,2415,0
20230801,184300,118400095,2415,2415,2415,2415,0
20230801,184200,118400095,2415,2415,2415,2415,0
20230801,184100,118400095,2415,2415,2415,2415,0
20230801,184000,118400095,2415,2415,2415,2415,0
20230801,183900,118400095,2415,2415,2415,2415,0
20230801,183800,118400095,2415,2415,2415,2415,0
20230801,183700,118400095,2415,2415,2415,2415,0
20230801,183600,118400095,2415,2415,2415,2415,0
20230801,183500,118400095,2415,2415,2415,2415,0
20230801,183400,118400095,2415,2415,2415,2415,0
20230801,183300,118400095,2415,2415,2415,2415,0
20230801,183200,118400095,2415,2415,2415,2415,0
20230801,183100,118400095,2415,2415,2415,2415,0
20230801,183000,118400095,2415,2415,2415,2415,0
20230801,182900,118400095,2415,2415,2415,2415,0
20230801,182800,118400095,2415,2415,2415,2415,0
20230801,182700,118400095,2415,2415,2415,2415,0
20230801,182600,118400095,2415,2415,2415,2415,0
20230801,182500,118400095,2415,2415,2415,2415,238
20230801,182400,118400095,2415,2415,2415,2415,0
20230801,182300,118400095,2415,2415,2415,2415,0
20230801,182200,118400095,2415,2415,2415,2415,0
20230801,182100,118400095,2415,2415,2415,2415,0
20230801,182000,118400095,2415,2415,2415,2415,0
20230801,181900,118400095,2415,2415,2415,2415,0
20230801,181800,118400095,2415,2415,2415,2415,0
20230801,181700,118400095,2415,2415,2415,2415,0
20230801,181600,118400095,2415,2415,2415,2415,0
20230801,181500,118400095,2415,2415,2415,2415,0
20230801,181400,118400095,2415,2415,2415,2415,0
20230801,181300,118400095,2415,2415,2415,2415,0
20230801,181200,118400095,2415,2415,2415,2415,0
20230801,181100,118400095,2415,2415,2415,2415,0
20230801,181000,118400095,2415,2415,2415,2415,0
20230801,180900,118400095,2415,2415,2415,2415,0
20230801,180800,118400095,2415,2415,2415,2415,0
20230801,180700,118400095,2415,2415,2415,2415,0
20230801,180600,118400095,2415,2415,2415,2415,0
20230801,180500,118400095,2415,2415,2415,2415,0
20230801,180400,118400095,2415,2415,2415,2415,0
20230801,180300,118400095,2415,2415,2415,2415,0
20230801,180200,118400095,2415,2415,2415,2415,0
20230801,180100,118400095,2415,2415,2415,2415,0
20230801,180000,118400095,2415,2415,2415,2415,0
20230801,175900,118400095,2415,2415,2415,2415,0
20230801,175800,118400095,2415,2415,2415,2415,0
20230801,175700,118400095,2415,2415,2415,2415,0
20230801,175600,118400095,2415,2415,2415,2415,0
20230801,175500,118400095,2415,2415,2415,2415,238
20230801,175400,118400095,2415,2415,2415,2415,0
20230801,175300,118400095,2415,2415,2415,2415,0
20230801,175200,118400095,2415,2415,2415,2415,0
20230801,175100,118400095,2415,2415,2415,2415,0
20230801,175000,118400095,2415,2415,2415,2415,0
20230801,174900,118400095,2415,2415,2415,2415,0
20230801,174800,118400095,2415,2415,2415,2415,0
20230801,174700,118400095,2415,2415,2415,2415,0
20230801,174600,118400095,2415,2415,2415,2415,0
20230801,174500,118400095,2415,2415,2415,2415,0
20230801,174400,118400095,2415,2415,2415,2415,0
20230801,174300,118400095,2415,2415,2415,2415,0
20230801,174200,118400095,2415,2415,2415,2415,0
20230801,174100,118400095,2415,2415,2415,2415,0
20230801,174000,118400095,2415,2415,2415,2415,0
20230801,173900,118400095,2415,2415,2415,2415,0
20230801,173800,118400095,2415,2415,2415,2415,0
20230801,173700,118400095,2415,2415,2415,2415,0
20230801,173600,118400095,2415,2415,2415,2415,0
20230801,173500,118400095,2415,2415,2415,2415,0
20230801,173400,118400095,2415,2415,2415,2415,0
20230801,173300,118400095,2415,2415,2415,2415,0
20230801,173200,118400095,2415,2415,2415,2415,0
20230801,173100,118400095,2415,2415,2415,2415,0
20230801,173000,118400095,2415,2415,2415,2415,0
20230801,172900,118400095,2415,2415,2415,2415,0
20230801,172800,118400095,2415,2415,2415,2415,0
20230801,172700,118400095,2415,2415,2415,2415,0
20230801,172600,118400095,2415,2415,2415,2415,0
20230801,172500,118400095,2415,2415,2415,2415,238
20230801,172400,118400095,2415,2415,2415,2415,0
20230801,172300,118400095,2415,2415,2415,2415,0
20230801,172200,118400095,2415,2415,2415,2415,0
20230801,172100,118400095,2415,2415,2415,2415,0
20230801,172000,118400095,2415,2415,2415,2415,0
20230801,171900,118400095,2415,2415,2415,2415,0
20230801,171800,118400095,2415,2415,2415,2415,0
20230801,171700,118400095,2415,2415,2415,2415,0
20230801,171600,118400095,2415,2415,2415,2415,0
20230801,171500,118400095,2415,2415,2415,2415,0
20230801,171400,118400095,2415,2415,2415,2415,0
20230801,171300,118400095,2415,2415,2415,2415,0
20230801,171200,118400095,2415,2415,2415,2415,0
20230801,171100,118400095,2415,2415,2415,2415,0
20230801,171000,118400095,2415,2415,2415,2415,0
20230801,170900,118400095,2415,2415,2415,2415,0
20230801,170800,118400095,2415,2415,2415,2415,0
20230801,170700,118400095,2415,2415,2415,2415,0
20230801,170600,118400095,2415,2415,2415,2415,0
20230801,170500,118400095,2415,2415,2415,2415,0
20230801,170400,118400095,2415,2415,2415,2415,0
20230801,170300,118400095,2415,2415,2415,2415,0
20230801,170200,118400095,2415,2415,2415,2415,0
20230801,170100,118400095,2415,2415,2415,2415,0
20230801,170000,118400095,2415,2415,2415,2415,0
20230801,165900,118400095,2415,2415,2415,2415,0
20230801,165800,118400095,2415,2415,2415,2415,0
20230801,165700,118400095,2415,2415,2415,2415,0
20230801,165600,118400095,2415,2415,2415,2415,0
20230801,165500,118400095,2415,2415,2415,2415,238
20230801,165400,118400095,2415,2415,2415,2415,0
20230801,165300,118400095,2415,2415,2415,2415,0
20230801,165200,118400095,2415,2415,2415,2415,0
20230801,165100,118400095,2415,2415,2415,2415,0
20230801,165000,118400095,2415,2415,2415,2415,0
20230801,164900,118400095,2415,2415,2415,2415,0
20230801,164800,118400095,2415,2415,2415,2415,0
20230801,164700,118400095,2415,2415,2415,2415,0
20230801,164600,118400095,2415,2415,2415,2415,0
20230801,164500,118400095,2415,2415,2415,2415,0
20230801,164400,118400095,2415,2415,2415,2415,0
20230801,164300,118400095,2415,2415,2415,2415,0
20230801,164200,118400095,2415,2415,2415,2415,0
20230801,164100,118400095,2415,2415,2415,2415,0
20230801,164000,118400095,2415,2415,2415,2415,0
20230801,163900,118400095,2415,2415,2415,2415,0
20230801,163800,118400095,2415,2415,2415,2415,0
20230801,163700,118400095,2415,2415,2415,2415,0
20230801,163600,118400095,2415,2415,2415,2415,0
20230801,163500,118400095,2415,2415,2415,2415,0
20230801,163400,118400095,2415,2415,2415,2415,0
20230801,163300,118400095,2415,2415,2415,2415,0
20230801,163200,118400095,2415,2415,2415,2415,0
20230801,163100,118400095,2415,2415,2415,2415,0
20230801,163000,118400095,2415,2415,2415,2415,0
20230801,162900,118400095,2415,2415,2415,2415,0
20230801,162800,118400095,2415,2415,2415,2415,0
20230801,162700,118400095,2415,2415,2415,2415,0
20230801,162600,118400095,2415,2415,2415,2415,0
20230801,162500,118400095,2415,2415,2415,2415,238
20230801,162400,118400095,2415,2415,2415,2415,0
20230801,162300,118400095,2415,2415,2415,2415,0
20230801,162200,118400095,2415,2415,2415,2415,0
20230801,162100,118400095,2415,2415,2415,2415,0
20230801,162000,118400095,2415,2415,2415,2415,0
20230801,161900,118400095,2415,2415,2415,2415,0
20230801,161800,118400095,2415,2415,2415,2415,0
20230801,161700,118400095,2415,2415,2415,2415,0
20230801,161600,118400095,2415,2415,2415,2415,0
20230801,161500,118400095,2415,2415,2415,2415,0
20230801,161400,118400095,2415,2415,2415,2415,0
20230801,161300,118400095,2415,2415,2415,2415,0
20230801,161200,118400095,2415,2415,2415,2415,0
20230801,161100,118400095,2415,2415,2415,2415,0
20230801,161000,118400095,2415,2415,2415,2415,0
20230801,160900,118400095,2415,2415,2415,2415,0
20230801,160800,118400095,2415,2415,2415,2415,0
20230801,160700,118400095,2415,2415,2415,2415,0
20230801,160600,118400095,2415,2415,2415,2415,0
20230801,160500,118400095,2415,2415,2415,2415,0
20230801,160400,118400095,2415,2415,2415,2415,0
20230801,160300,118400095,2415,2415,2415,2415,0
20230801,160200,118400095,2415,2415,2415,2415,0
20230801,160100,118400095,2415,2415,2415,2415,0
20230801,160000,118400095,2415,2415,2415,2415,0
20230801,155900,118400095,2415,2415,2415,2415,0
20230801,155800,118400095,2415,2415,2415,2415,0
20230801,155700,118400095,2415,2415,2415,2415,0
20230801,155600,118400095,2415,2415,2415,2415,0
20230801,155500,118400095,2415,2415,2415,2415,238
20230801,155400,118400095,2415,2415,2415,2415,0
20230801,155300,118400095,2415,2415,2415,2415,0
20230801,155200,118400095,2415,2415,2415,2415,0
20230801,155100,118400095,2415,2415,2415,2415,0
20230801,155000,118400095,2415,2415,2415,2415,0
20230801,154900,118400095,2415,2415,2415,2415,0
20230801,154800,118400095,2415,2415,2415,2415,0
20230801,154700,118400095,2415,2415,2415,2415,0
20230801,154600,118400095,2415,2415,2415,2415,0
20230801,154500,118400095,2415,2415,2415,2415,0
20230801,154400,118400095,2415,2415,2415,2415,0
20230801,154300,118400095,2415,2415,2415,2415,0
20230801,154200,118400095,2415,2415,2415,2415,0
20230801,154100,118400095,2415,2415,2415,2415,0
20230801,154000,118400095,2415,2415,2415,2415,0
20230801,153900,118400095,2415,2415,2415,2415,0
20230801,153800,118400095,2415,2415,2415,2415,0
20230801,153700,118400095,2415,2415,2415,2415,0
20230801,153600,118400095,2415,2415,2415,2415,0
20230801,153500,118400095,2415,2415,2415,2415,0
20230801,153400,118400095,2415,2415,2415,2415,0
20230801,153300,118400095,2415,2415,2415,2415,0
20230801,153200,118400095,2415,2415,2415,2415,0
20230801,153100,118400095,2415,2415,2415,2415,0
20230801,153000,118400095,2415,2415,2415,2415,238
20230801,152900,117825325,2415,2415,2415,2415,0
20230801,152800,117825325,2415,2415,2415,2415,0
20230801,152700,117825325,2415,2415,2415,2415,0
20230801,152600,117825325,2415,2415,2415,2415,0
20230801,152500,117825325,2415,2415,2415,2415,0
20230801,152400,117825325,2415,2415,2415,2415,0
20230801,152300,117825325,2415,2415,2415,2415,0
20230801,152200,117825325,2415,2415,2415,2415,0
20230801,152100,117825325,2415,2415,2415,2415,0
20230801,152000,117825325,2415,2415,2415,2415,0
20230801,151900,117825325,2415,2405,2415,2405,243
20230801,151800,117240880,2405,2405,2405,2405,0
20230801,151700,117240880,2405,2405,2405,2405,0
20230801,151600,117240880,2405,2405,2405,2405,20
20230801,151500,117192780,2405,2405,2405,2405,0
20230801,151400,117192780,2405,2405,2405,2405,0
20230801,151300,117192780,2405,2405,2405,2405,0
20230801,151200,117192780,2405,2405,2405,2405,0
20230801,151100,117192780,2405,2405,2405,2405,0
20230801,151000,117192780,2405,2405,2405,2405,0
20230801,150900,117192780,2405,2405,2405,2405,22
20230801,150800,117139870,2420,2420,2420,2420,30
20230801,150700,117067270,2420,2420,2420,2420,351
20230801,150600,116217850,2420,2420,2420,2420,0
20230801,150500,116217850,2420,2420,2420,2420,0
20230801,150400,116217850,2420,2420,2420,2420,0
20230801,150300,116217850,2420,2420,2420,2420,0
20230801,150200,116217850,2420,2420,2420,2420,878
20230801,150100,114093090,2420,2420,2420,2420,0
20230801,150000,114093090,2420,2420,2420,2420,0
20230801,145900,114093090,2420,2420,2420,2420,0
20230801,145800,114093090,2420,2420,2420,2420,2
20230801,145700,114088250,2420,2420,2420,2420,8
20230801,145600,114068890,2420,2420,2420,2420,5
20230801,145500,114056790,2420,2420,2420,2420,0
20230801,145400,114056790,2420,2420,2420,2420,5
20230801,145300,114044690,2425,2425,2425,2425,0
20230801,145200,114044690,2425,2425,2425,2425,2
20230801,145100,114039840,2440,2440,2440,2440,0
20230801,145000,114039840,2440,2440,2440,2440,0
20230801,144900,114039840,2440,2440,2440,2440,0
20230801,144800,114039840,2440,2430,2440,2430,12
20230801,144700,114010655,2420,2420,2420,2420,40
20230801,144600,113913855,2445,2445,2445,2445,0
20230801,144500,113913855,2445,2445,2445,2445,0
20230801,144400,113913855,2445,2420,2445,2420,2030
20230801,144300,108971625,2420,2405,2420,2405,2689
20230801,144200,102500910,2400,2400,2400,2400,10
20230801,144100,102476910,2400,2400,2400,2400,0
20230801,144000,102476910,2400,2400,2400,2400,5
20230801,143900,102464910,2400,2400,2400,2400,0
20230801,143800,102464910,2400,2400,2400,2400,0
20230801,143700,102464910,2400,2400,2400,2400,5
20230801,143600,102452910,2400,2400,2400,2400,0
20230801,143500,102452910,2400,2400,2400,2400,4
20230801,143400,102443310,2405,2405,2405,2405,0
20230801,143300,102443310,2405,2405,2405,2405,0
20230801,143200,102443310,2405,2405,2405,2405,5
20230801,143100,102431285,2405,2405,2405,2405,0
20230801,143000,102431285,2405,2400,2405,2400,15
20230801,142900,102395260,2405,2405,2405,2405,10
20230801,142800,102371210,2405,2405,2405,2405,5
20230801,142700,102359185,2405,2405,2405,2405,0
20230801,142600,102359185,2405,2405,2405,2405,0
20230801,142500,102359185,2405,2405,2405,2405,9
20230801,142400,102337540,2390,2390,2390,2390,0
20230801,142300,102337540,2390,2390,2390,2390,0
20230801,142200,102337540,2390,2390,2390,2390,0
20230801,142100,102337540,2390,2415,2415,2390,706
20230801,142000,100647120,2410,2410,2410,2410,0
20230801,141900,100647120,2410,2410,2410,2410,0
20230801,141800,100647120,2410,2410,2410,2410,10
20230801,141700,100623020,2405,2405,2405,2405,0
20230801,141600,100623020,2405,2405,2405,2405,0
20230801,141500,100623020,2405,2405,2405,2405,0
20230801,141400,100623020,2405,2405,2405,2405,705
20230801,141300,98927495,2400,2400,2400,2400,4
20230801,141200,98917895,2400,2400,2400,2400,0
20230801,141100,98917895,2400,2400,2400,2400,5
20230801,141000,98905895,2400,2400,2400,2400,0
20230801,140900,98905895,2400,2400,2400,2400,0
20230801,140800,98905895,2400,2400,2400,2400,5
20230801,140700,98893895,2400,2400,2400,2400,0
20230801,140600,98893895,2400,2400,2400,2400,5
20230801,140500,98881895,2400,2400,2400,2400,0
20230801,140400,98881895,2400,2400,2400,2400,4
20230801,140300,98872295,2400,2400,2400,2400,0
20230801,140200,98872295,2400,2400,2400,2400,0
20230801,140100,98872295,2400,2400,2400,2400,6
20230801,140000,98857895,2390,2390,2390,2390,0
20230801,135900,98857895,2390,2400,2400,2390,805
20230801,135800,96931895,2400,2400,2400,2400,2
20230801,135700,96927095,2400,2400,2400,2400,59
20230801,135600,96785495,2400,2400,2400,2400,78
20230801,135500,96598295,2400,2400,2400,2400,282
20230801,135400,95921495,2400,2400,2400,2400,5
20230801,135300,95909495,2400,2400,2400,2400,0
20230801,135200,95909495,2400,2400,2400,2400,0
20230801,135100,95909495,2400,2400,2400,2400,55
20230801,135000,95777495,2400,2395,2400,2395,965
20230801,134900,93461515,2390,2390,2390,2390,5
20230801,134800,93449565,2395,2395,2395,2395,0
20230801,134700,93449565,2395,2395,2395,2390,202
20230801,134600,92965800,2395,2395,2395,2395,0
20230801,134500,92965800,2395,2395,2395,2395,0
20230801,134400,92965800,2395,2395,2395,2395,5
20230801,134300,92953825,2395,2395,2395,2395,0
20230801,134200,92953825,2395,2395,2395,2395,4
20230801,134100,92944245,2400,2400,2400,2400,1
20230801,134000,92941845,2395,2395,2395,2395,0
20230801,133900,92941845,2395,2395,2395,2395,5
20230801,133800,92929870,2395,2395,2395,2395,0
20230801,133700,92929870,2395,2395,2395,2395,5
20230801,133600,92917895,2395,2395,2395,2395,0
20230801,133500,92917895,2395,2395,2395,2395,5
20230801,133400,92905920,2395,2395,2395,2395,0
20230801,133300,92905920,2395,2395,2395,2395,1200
20230801,133200,90031920,2395,2395,2395,2395,5
20230801,133100,90019945,2395,2395,2395,2395,0
20230801,133000,90019945,2395,2395,2395,2395,4
20230801,132900,90010365,2395,2395,2395,2395,198
20230801,132800,89536155,2395,2395,2395,2395,0
20230801,132700,89536155,2395,2395,2395,2395,334
20230801,132600,88736225,2400,2400,2400,2400,116
20230801,132500,88457825,2400,2400,2400,2400,3818
20230801,132400,79294625,2405,2405,2405,2405,1
20230801,132300,79292220,2405,2405,2405,2405,102
20230801,132200,79046910,2400,2410,2410,2400,2079
20230801,132100,74047120,2410,2410,2410,2410,0
20230801,132000,74047120,2410,2410,2410,2410,4
20230801,131900,74037480,2410,2410,2410,2410,0
20230801,131800,74037480,2410,2410,2410,2410,5
20230801,131700,74025430,2410,2410,2410,2410,0
20230801,131600,74025430,2410,2410,2410,2410,0
20230801,131500,74025430,2410,2410,2410,2410,5
20230801,131400,74013380,2410,2410,2410,2410,0
20230801,131300,74013380,2410,2410,2410,2410,5
20230801,131200,74001330,2415,2415,2415,2415,0
20230801,131100,74001330,2415,2415,2415,2415,0
20230801,131000,74001330,2415,2405,2415,2405,299
20230801,130900,73279295,2405,2410,2410,2405,3000
20230801,130800,66063190,2410,2410,2410,2410,4
20230801,130700,66053550,2410,2410,2410,2410,0
20230801,130600,66053550,2410,2410,2410,2410,5
20230801,130500,66041500,2410,2410,2410,2410,43
20230801,130400,65937870,2405,2405,2405,2405,0
20230801,130300,65937870,2405,2405,2405,2405,0
20230801,130200,65937870,2405,2405,2405,2405,50
20230801,130100,65817620,2410,2410,2410,2410,10
20230801,130000,65793520,2410,2410,2410,2410,0
20230801,125900,65793520,2410,2410,2410,2410,0
20230801,125800,65793520,2410,2410,2410,2410,0
20230801,125700,65793520,2410,2410,2410,2410,10
20230801,125600,65769420,2405,2405,2405,2405,0
20230801,125500,65769420,2405,2405,2405,2405,0
20230801,125400,65769420,2405,2405,2405,2405,492
20230801,125300,64586160,2410,2410,2410,2410,224
20230801,125200,64046320,2410,2415,2415,2410,655
20230801,125100,62467745,2415,2415,2415,2415,697
20230801,125000,60784490,2410,2410,2410,2410,0
20230801,124900,60784490,2410,2415,2415,2410,37
20230801,124800,60695160,2410,2410,2410,2410,0
20230801,124700,60695160,2410,2410,2410,2410,0
20230801,124600,60695160,2410,2410,2410,2410,4
20230801,124500,60685520,2415,2415,2415,2415,0
20230801,124400,60685520,2415,2415,2415,2415,0
20230801,124300,60685520,2415,2415,2415,2415,0
20230801,124200,60685520,2415,2410,2415,2410,86
20230801,124100,60477855,2415,2415,2415,2415,35
20230801,124000,60393330,2410,2410,2410,2410,0
20230801,123900,60393330,2410,2410,2410,2410,235
20230801,123800,59826980,2410,2410,2410,2410,0
20230801,123700,59826980,2410,2410,2410,2410,5
20230801,123600,59814930,2410,2410,2410,2410,0
20230801,123500,59814930,2410,2410,2410,2410,0
20230801,123400,59814930,2410,2410,2410,2410,4
20230801,123300,59805290,2415,2415,2415,2415,4
20230801,123200,59795630,2410,2410,2410,2410,30
20230801,123100,59723330,2410,2410,2410,2410,43
20230801,123000,59619700,2410,2410,2410,2410,215
20230801,122900,59101550,2415,2415,2415,2415,416
20230801,122800,58096910,2410,2410,2410,2410,0
20230801,122700,58096910,2410,2410,2410,2410,5
20230801,122600,58084860,2410,2410,2410,2410,0
20230801,122500,58084860,2410,2410,2410,2410,304
20230801,122400,57352220,2410,2410,2410,2410,0
20230801,122300,57352220,2410,2410,2410,2410,0
20230801,122200,57352220,2410,2410,2410,2410,5
20230801,122100,57340170,2410,2410,2410,2410,0
20230801,122000,57340170,2410,2410,2410,2410,5
20230801,121900,57328120,2410,2410,2410,2410,0
20230801,121800,57328120,2410,2410,2410,2410,5
20230801,121700,57316070,2410,2410,2410,2410,0
20230801,121600,57316070,2410,2410,2410,2410,2
20230801,121500,57311250,2410,2410,2410,2410,5
20230801,121400,57299200,2410,2410,2410,2410,175
20230801,121300,56877450,2410,2410,2410,2410,4
20230801,121200,56867810,2410,2410,2410,2410,0
20230801,121100,56867810,2410,2410,2410,2410,0
20230801,121000,56867810,2410,2410,2410,2410,5
20230801,120900,56855760,2410,2410,2410,2410,0
20230801,120800,56855760,2410,2410,2410,2410,61
20230801,120700,56708750,2410,2410,2410,2410,0
20230801,120600,56708750,2410,2410,2410,2410,0
20230801,120500,56708750,2410,2410,2410,2410,9
20230801,120400,56687060,2400,2400,2400,2400,0
20230801,120300,56687060,2400,2400,2400,2400,0
20230801,120200,56687060,2400,2400,2400,2400,0
20230801,120100,56687060,2400,2400,2400,2400,0
20230801,120000,56687060,2400,2405,2405,2400,66
20230801,115900,56528340,2405,2405,2405,2405,295
20230801,115800,55818865,2400,2400,2400,2400,0
20230801,115700,55818865,2400,2400,2400,2400,0
20230801,115600,55818865,2400,2405,2405,2400,334
20230801,115500,55015905,2405,2405,2405,2405,0
20230801,115400,55015905,2405,2405,2405,2405,5
20230801,115300,55003880,2405,2405,2405,2405,0
20230801,115200,55003880,2405,2405,2405,2405,0
20230801,115100,55003880,2405,2405,2405,2405,4
20230801,115000,54994260,2405,2405,2405,2405,0
20230801,114900,54994260,2405,2405,2405,2405,5
20230801,114800,54982235,2405,2405,2405,2405,0
20230801,114700,54982235,2405,2405,2405,2405,0
20230801,114600,54982235,2405,2405,2405,2405,15
20230801,114500,54946160,2410,2410,2410,2410,171
20230801,114400,54534050,2400,2400,2400,2400,0
20230801,114300,54534050,2400,2405,2405,2400,624
20230801,114200,53036245,2405,2405,2405,2405,0
20230801,114100,53036245,2405,2405,2405,2405,477
20230801,114000,51889060,2395,2405,2405,2395,926
20230801,113900,49668185,2405,2405,2405,2405,5
20230801,113800,49656160,2405,2405,2405,2405,0
20230801,113700,49656160,2405,2405,2405,2405,5
20230801,113600,49644135,2410,2410,2410,2410,0
20230801,113500,49644135,2410,2410,2410,2410,0
20230801,113400,49644135,2410,2405,2410,2395,3781
20230801,113300,40559625,2405,2405,2405,2405,0
20230801,113200,40559625,2405,2405,2405,2405,5
20230801,113100,40547600,2410,2410,2410,2410,0
20230801,113000,40547600,2410,2410,2410,2410,4
20230801,112900,40537960,2410,2410,2410,2410,225
20230801,112800,39995710,2410,2410,2410,2410,375
20230801,112700,39091960,2410,2410,2410,2410,5
20230801,112600,39079910,2410,2410,2410,2410,0
20230801,112500,39079910,2410,2410,2410,2410,9
20230801,112400,39058220,2400,2400,2400,2400,0
20230801,112300,39058220,2400,2415,2415,2400,181
20230801,112200,38622655,2420,2420,2420,2420,0
20230801,112100,38622655,2420,2420,2420,2420,317
20230801,112000,37855515,2400,2415,2415,2400,1600
20230801,111900,34006690,2410,2410,2410,2410,0
20230801,111800,34006690,2410,2410,2410,2410,0
20230801,111700,34006690,2410,2415,2415,2410,115
20230801,111600,33729090,2420,2420,2420,2420,0
20230801,111500,33729090,2420,2420,2420,2420,0
20230801,111400,33729090,2420,2420,2420,2420,6
20230801,111300,33714570,2425,2425,2425,2425,4
20230801,111200,33704870,2425,2425,2425,2425,0
20230801,111100,33704870,2425,2425,2425,2425,0
20230801,111000,33704870,2425,2425,2425,2425,0
20230801,110900,33704870,2425,2425,2425,2425,0
20230801,110800,33704870,2425,2425,2425,2425,9
20230801,110700,33683045,2425,2425,2425,2425,0
20230801,110600,33683045,2425,2425,2425,2425,0
20230801,110500,33683045,2425,2420,2425,2420,713
20230801,110400,31954025,2420,2420,2420,2420,0
20230801,110300,31954025,2420,2420,2420,2420,5
20230801,110200,31941925,2420,2420,2420,2420,0
20230801,110100,31941925,2420,2420,2420,2420,98
20230801,110000,31704765,2420,2420,2420,2420,0
20230801,105900,31704765,2420,2420,2420,2420,0
20230801,105800,31704765,2420,2420,2420,2420,4
20230801,105700,31695085,2410,2410,2410,2410,0
20230801,105600,31695085,2410,2410,2410,2410,0
20230801,105500,31695085,2410,2410,2410,2410,0
20230801,105400,31695085,2410,2420,2420,2410,350
20230801,105300,30849535,2420,2420,2420,2420,0
20230801,105200,30849535,2420,2420,2420,2420,0
20230801,105100,30849535,2420,2425,2425,2420,2000
20230801,105000,26009235,2430,2420,2430,2420,1155
20230801,104900,23203385,2420,2420,2420,2420,485
20230801,104800,22029685,2425,2425,2425,2425,0
20230801,104700,22029685,2425,2425,2425,2425,0
20230801,104600,22029685,2425,2425,2425,2425,435
20230801,104500,20974810,2430,2430,2430,2430,0
20230801,104400,20974810,2430,2430,2430,2430,10
20230801,104300,20950510,2430,2430,2430,2430,0
20230801,104200,20950510,2430,2430,2430,2430,0
20230801,104100,20950510,2430,2430,2430,2430,0
20230801,104000,20950510,2430,2430,2430,2430,0
20230801,103900,20950510,2430,2430,2430,2430,0
20230801,103800,20950510,2430,2430,2430,2430,388
20230801,103700,20007670,2430,2430,2430,2430,0
20230801,103600,20007670,2430,2430,2430,2430,1
20230801,103500,20005240,2430,2430,2430,2430,20
20230801,103400,19956640,2430,2430,2430,2430,0
20230801,103300,19956640,2430,2430,2430,2430,30
20230801,103200,19883740,2430,2430,2430,2430,692
20230801,103100,18202180,2425,2425,2425,2425,0
20230801,103000,18202180,2425,2425,2425,2425,0
20230801,102900,18202180,2425,2425,2425,2425,1
20230801,102800,18199755,2425,2425,2425,2425,0
20230801,102700,18199755,2425,2425,2425,2425,0
20230801,102600,18199755,2425,2425,2425,2425,0
20230801,102500,18199755,2425,2425,2425,2425,0
20230801,102400,18199755,2425,2425,2425,2425,7
20230801,102300,18182780,2425,2425,2425,2425,50
20230801,102200,18061530,2425,2425,2425,2425,0
20230801,102100,18061530,2425,2425,2425,2425,0
20230801,102000,18061530,2425,2425,2425,2425,0
20230801,101900,18061530,2425,2425,2425,2425,0
20230801,101800,18061530,2425,2425,2425,2425,1
20230801,101700,18059105,2430,2430,2430,2430,0
20230801,101600,18059105,2430,2430,2430,2430,0
20230801,101500,18059105,2430,2430,2430,2430,62
20230801,101400,17908445,2430,2430,2430,2430,10
20230801,101300,17884145,2430,2430,2430,2430,0
20230801,101200,17884145,2430,2430,2430,2430,0
20230801,101100,17884145,2430,2430,2430,2430,0
20230801,101000,17884145,2430,2430,2430,2430,0
20230801,100900,17884145,2430,2430,2430,2430,0
20230801,100800,17884145,2430,2430,2430,2430,151
20230801,100700,17517215,2435,2435,2435,2435,0
20230801,100600,17517215,2435,2435,2435,2435,0
20230801,100500,17517215,2435,2435,2435,2435,0
20230801,100400,17517215,2435,2435,2435,2435,2
20230801,100300,17512345,2435,2435,2435,2435,0
20230801,100200,17512345,2435,2435,2435,2435,0
20230801,100100,17512345,2435,2435,2435,2435,10
20230801,100000,17487995,2435,2435,2435,2435,0
20230801,095900,17487995,2435,2435,2435,2435,0
20230801,095800,17487995,2435,2435,2435,2435,10
20230801,095700,17463645,2420,2420,2420,2420,0
20230801,095600,17463645,2420,2420,2420,2420,0
20230801,095500,17463645,2420,2420,2420,2420,0
20230801,095400,17463645,2420,2420,2420,2420,0
20230801,095300,17463645,2420,2420,2420,2420,0
20230801,095200,17463645,2420,2420,2420,2420,0
20230801,095100,17463645,2420,2420,2420,2420,10
20230801,095000,17439445,2430,2430,2430,2430,0
20230801,094900,17439445,2430,2430,2430,2430,100
20230801,094800,17196445,2425,2430,2430,2425,293
20230801,094700,16484920,2425,2425,2425,2425,0
20230801,094600,16484920,2425,2425,2425,2425,0
20230801,094500,16484920,2425,2425,2425,2425,0
20230801,094400,16484920,2425,2425,2425,2425,7
20230801,094300,16467945,2425,2415,2425,2415,100
20230801,094200,16226170,2410,2410,2410,2410,0
20230801,094100,16226170,2410,2410,2410,2410,0
20230801,094000,16226170,2410,2410,2410,2410,0
20230801,093900,16226170,2410,2410,2410,2410,115
20230801,093800,15949020,2410,2410,2410,2410,0
20230801,093700,15949020,2410,2410,2410,2410,0
20230801,093600,15949020,2410,2410,2410,2410,0
20230801,093500,15949020,2410,2410,2410,2410,3
20230801,093400,15941790,2420,2420,2420,2420,0
20230801,093300,15941790,2420,2420,2420,2420,0
20230801,093200,15941790,2420,2420,2420,2420,0
20230801,093100,15941790,2420,2420,2420,2420,0
20230801,093000,15941790,2420,2420,2420,2420,0
20230801,092900,15941790,2420,2420,2420,2420,0
20230801,092800,15941790,2420,2420,2420,2420,0
20230801,092700,15941790,2420,2410,2420,2410,52
20230801,092600,15816210,2405,2405,2405,2405,120
20230801,092500,15527610,2405,2405,2405,2405,0
20230801,092400,15527610,2405,2405,2405,2405,1
20230801,092300,15525205,2400,2400,2400,2400,0
20230801,092200,15525205,2400,2400,2400,2400,0
20230801,092100,15525205,2400,2400,2400,2400,0
20230801,092000,15525205,2400,2410,2410,2400,774
20230801,091900,13664305,2415,2415,2415,2415,7
20230801,091800,13647400,2410,2410,2410,2410,0
20230801,091700,13647400,2410,2415,2415,2410,102
20230801,091600,13401300,2435,2435,2435,2435,177
20230801,091500,12970305,2435,2435,2435,2435,0
20230801,091400,12970305,2435,2435,2435,2435,0
20230801,091300,12970305,2435,2405,2435,2400,4523
20230801,091200,2113625,2400,2400,2400,2400,0
20230801,091100,2113625,2400,2400,2400,2400,0
20230801,091000,2113625,2400,2400,2400,2400,0
20230801,090900,2113625,2400,2400,2400,2400,50
20230801,090800,1993625,2390,2390,2390,2390,0
20230801,090700,1993625,2390,2390,2390,2390,0
20230801,090600,1993625,2390,2400,2400,2390,764
20230801,090500,165615,2400,2400,2400,2400,0
20230801,090400,165615,2400,2400,2400,2400,0
20230801,090300,165615,2400,2410,2410,2400,2
20230801,090200,160805,2400,2400,2400,2400,0
20230801,090100,160805,2400,2400,2400,2400,0
20230801,090000,160805,2400,2400,2405,2400,67