KissMeData/071850/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193600,88541065,2100,2100,2100,2100,923
20230801,193500,88541065,2100,2100,2100,2100,0
20230801,193400,88541065,2100,2100,2100,2100,0
20230801,193300,88541065,2100,2100,2100,2100,0
20230801,193200,88541065,2100,2100,2100,2100,0
20230801,193100,88541065,2100,2100,2100,2100,0
20230801,193000,88541065,2100,2100,2100,2100,0
20230801,192900,88541065,2100,2100,2100,2100,0
20230801,192800,88541065,2100,2100,2100,2100,0
20230801,192700,88541065,2100,2100,2100,2100,0
20230801,192600,88541065,2100,2100,2100,2100,0
20230801,192500,88541065,2100,2100,2100,2100,0
20230801,192400,88541065,2100,2100,2100,2100,0
20230801,192300,88541065,2100,2100,2100,2100,0
20230801,192200,88541065,2100,2100,2100,2100,0
20230801,192100,88541065,2100,2100,2100,2100,0
20230801,192000,88541065,2100,2100,2100,2100,0
20230801,191900,88541065,2100,2100,2100,2100,0
20230801,191800,88541065,2100,2100,2100,2100,0
20230801,191700,88541065,2100,2100,2100,2100,0
20230801,191600,88541065,2100,2100,2100,2100,0
20230801,191500,88541065,2100,2100,2100,2100,0
20230801,191400,88541065,2100,2100,2100,2100,0
20230801,191300,88541065,2100,2100,2100,2100,0
20230801,191200,88541065,2100,2100,2100,2100,0
20230801,191100,88541065,2100,2100,2100,2100,0
20230801,191000,88541065,2100,2100,2100,2100,0
20230801,190900,88541065,2100,2100,2100,2100,0
20230801,190800,88541065,2100,2100,2100,2100,0
20230801,190700,88541065,2100,2100,2100,2100,0
20230801,190600,88541065,2100,2100,2100,2100,923
20230801,190500,88541065,2100,2100,2100,2100,0
20230801,190400,88541065,2100,2100,2100,2100,0
20230801,190300,88541065,2100,2100,2100,2100,0
20230801,190200,88541065,2100,2100,2100,2100,0
20230801,190100,88541065,2100,2100,2100,2100,0
20230801,190000,88541065,2100,2100,2100,2100,0
20230801,185900,88541065,2100,2100,2100,2100,0
20230801,185800,88541065,2100,2100,2100,2100,0
20230801,185700,88541065,2100,2100,2100,2100,0
20230801,185600,88541065,2100,2100,2100,2100,0
20230801,185500,88541065,2100,2100,2100,2100,0
20230801,185400,88541065,2100,2100,2100,2100,0
20230801,185300,88541065,2100,2100,2100,2100,0
20230801,185200,88541065,2100,2100,2100,2100,0
20230801,185100,88541065,2100,2100,2100,2100,0
20230801,185000,88541065,2100,2100,2100,2100,0
20230801,184900,88541065,2100,2100,2100,2100,0
20230801,184800,88541065,2100,2100,2100,2100,0
20230801,184700,88541065,2100,2100,2100,2100,0
20230801,184600,88541065,2100,2100,2100,2100,0
20230801,184500,88541065,2100,2100,2100,2100,0
20230801,184400,88541065,2100,2100,2100,2100,0
20230801,184300,88541065,2100,2100,2100,2100,0
20230801,184200,88541065,2100,2100,2100,2100,0
20230801,184100,88541065,2100,2100,2100,2100,0
20230801,184000,88541065,2100,2100,2100,2100,0
20230801,183900,88541065,2100,2100,2100,2100,0
20230801,183800,88541065,2100,2100,2100,2100,0
20230801,183700,88541065,2100,2100,2100,2100,0
20230801,183600,88541065,2100,2100,2100,2100,923
20230801,183500,88541065,2100,2100,2100,2100,0
20230801,183400,88541065,2100,2100,2100,2100,0
20230801,183300,88541065,2100,2100,2100,2100,0
20230801,183200,88541065,2100,2100,2100,2100,0
20230801,183100,88541065,2100,2100,2100,2100,0
20230801,183000,88541065,2100,2100,2100,2100,0
20230801,182900,88541065,2100,2100,2100,2100,0
20230801,182800,88541065,2100,2100,2100,2100,0
20230801,182700,88541065,2100,2100,2100,2100,0
20230801,182600,88541065,2100,2100,2100,2100,0
20230801,182500,88541065,2100,2100,2100,2100,0
20230801,182400,88541065,2100,2100,2100,2100,0
20230801,182300,88541065,2100,2100,2100,2100,0
20230801,182200,88541065,2100,2100,2100,2100,0
20230801,182100,88541065,2100,2100,2100,2100,0
20230801,182000,88541065,2100,2100,2100,2100,0
20230801,181900,88541065,2100,2100,2100,2100,0
20230801,181800,88541065,2100,2100,2100,2100,0
20230801,181700,88541065,2100,2100,2100,2100,0
20230801,181600,88541065,2100,2100,2100,2100,0
20230801,181500,88541065,2100,2100,2100,2100,0
20230801,181400,88541065,2100,2100,2100,2100,0
20230801,181300,88541065,2100,2100,2100,2100,0
20230801,181200,88541065,2100,2100,2100,2100,0
20230801,181100,88541065,2100,2100,2100,2100,0
20230801,181000,88541065,2100,2100,2100,2100,0
20230801,180900,88541065,2100,2100,2100,2100,0
20230801,180800,88541065,2100,2100,2100,2100,0
20230801,180700,88541065,2100,2100,2100,2100,0
20230801,180600,88541065,2100,2100,2100,2100,923
20230801,180500,88541065,2100,2100,2100,2100,0
20230801,180400,88541065,2100,2100,2100,2100,0
20230801,180300,88541065,2100,2100,2100,2100,0
20230801,180200,88541065,2100,2100,2100,2100,0
20230801,180100,88541065,2100,2100,2100,2100,0
20230801,180000,88541065,2100,2100,2100,2100,0
20230801,175900,88541065,2100,2100,2100,2100,0
20230801,175800,88541065,2100,2100,2100,2100,0
20230801,175700,88541065,2100,2100,2100,2100,0
20230801,175600,88541065,2100,2100,2100,2100,0
20230801,175500,88541065,2100,2100,2100,2100,0
20230801,175400,88541065,2100,2100,2100,2100,0
20230801,175300,88541065,2100,2100,2100,2100,0
20230801,175200,88541065,2100,2100,2100,2100,0
20230801,175100,88541065,2100,2100,2100,2100,0
20230801,175000,88541065,2100,2100,2100,2100,0
20230801,174900,88541065,2100,2100,2100,2100,0
20230801,174800,88541065,2100,2100,2100,2100,0
20230801,174700,88541065,2100,2100,2100,2100,0
20230801,174600,88541065,2100,2100,2100,2100,0
20230801,174500,88541065,2100,2100,2100,2100,0
20230801,174400,88541065,2100,2100,2100,2100,0
20230801,174300,88541065,2100,2100,2100,2100,0
20230801,174200,88541065,2100,2100,2100,2100,0
20230801,174100,88541065,2100,2100,2100,2100,0
20230801,174000,88541065,2100,2100,2100,2100,0
20230801,173900,88541065,2100,2100,2100,2100,0
20230801,173800,88541065,2100,2100,2100,2100,0
20230801,173700,88541065,2100,2100,2100,2100,0
20230801,173600,88541065,2100,2100,2100,2100,923
20230801,173500,88541065,2100,2100,2100,2100,0
20230801,173400,88541065,2100,2100,2100,2100,0
20230801,173300,88541065,2100,2100,2100,2100,0
20230801,173200,88541065,2100,2100,2100,2100,0
20230801,173100,88541065,2100,2100,2100,2100,0
20230801,173000,88541065,2100,2100,2100,2100,0
20230801,172900,88541065,2100,2100,2100,2100,0
20230801,172800,88541065,2100,2100,2100,2100,0
20230801,172700,88541065,2100,2100,2100,2100,0
20230801,172600,88541065,2100,2100,2100,2100,0
20230801,172500,88541065,2100,2100,2100,2100,0
20230801,172400,88541065,2100,2100,2100,2100,0
20230801,172300,88541065,2100,2100,2100,2100,0
20230801,172200,88541065,2100,2100,2100,2100,0
20230801,172100,88541065,2100,2100,2100,2100,0
20230801,172000,88541065,2100,2100,2100,2100,0
20230801,171900,88541065,2100,2100,2100,2100,0
20230801,171800,88541065,2100,2100,2100,2100,0
20230801,171700,88541065,2100,2100,2100,2100,0
20230801,171600,88541065,2100,2100,2100,2100,0
20230801,171500,88541065,2100,2100,2100,2100,0
20230801,171400,88541065,2100,2100,2100,2100,0
20230801,171300,88541065,2100,2100,2100,2100,0
20230801,171200,88541065,2100,2100,2100,2100,0
20230801,171100,88541065,2100,2100,2100,2100,0
20230801,171000,88541065,2100,2100,2100,2100,0
20230801,170900,88541065,2100,2100,2100,2100,0
20230801,170800,88541065,2100,2100,2100,2100,0
20230801,170700,88541065,2100,2100,2100,2100,0
20230801,170600,88541065,2100,2100,2100,2100,923
20230801,170500,88541065,2100,2100,2100,2100,0
20230801,170400,88541065,2100,2100,2100,2100,0
20230801,170300,88541065,2100,2100,2100,2100,0
20230801,170200,88541065,2100,2100,2100,2100,0
20230801,170100,88541065,2100,2100,2100,2100,0
20230801,170000,88541065,2100,2100,2100,2100,0
20230801,165900,88541065,2100,2100,2100,2100,0
20230801,165800,88541065,2100,2100,2100,2100,0
20230801,165700,88541065,2100,2100,2100,2100,0
20230801,165600,88541065,2100,2100,2100,2100,0
20230801,165500,88541065,2100,2100,2100,2100,0
20230801,165400,88541065,2100,2100,2100,2100,0
20230801,165300,88541065,2100,2100,2100,2100,0
20230801,165200,88541065,2100,2100,2100,2100,0
20230801,165100,88541065,2100,2100,2100,2100,0
20230801,165000,88541065,2100,2100,2100,2100,0
20230801,164900,88541065,2100,2100,2100,2100,0
20230801,164800,88541065,2100,2100,2100,2100,0
20230801,164700,88541065,2100,2100,2100,2100,0
20230801,164600,88541065,2100,2100,2100,2100,0
20230801,164500,88541065,2100,2100,2100,2100,0
20230801,164400,88541065,2100,2100,2100,2100,0
20230801,164300,88541065,2100,2100,2100,2100,0
20230801,164200,88541065,2100,2100,2100,2100,0
20230801,164100,88541065,2100,2100,2100,2100,0
20230801,164000,88541065,2100,2100,2100,2100,0
20230801,163900,88541065,2100,2100,2100,2100,0
20230801,163800,88541065,2100,2100,2100,2100,0
20230801,163700,88541065,2100,2100,2100,2100,0
20230801,163600,88541065,2100,2100,2100,2100,923
20230801,163500,88541065,2100,2100,2100,2100,0
20230801,163400,88541065,2100,2100,2100,2100,0
20230801,163300,88541065,2100,2100,2100,2100,0
20230801,163200,88541065,2100,2100,2100,2100,0
20230801,163100,88541065,2100,2100,2100,2100,0
20230801,163000,88541065,2100,2100,2100,2100,0
20230801,162900,88541065,2100,2100,2100,2100,0
20230801,162800,88541065,2100,2100,2100,2100,0
20230801,162700,88541065,2100,2100,2100,2100,0
20230801,162600,88541065,2100,2100,2100,2100,0
20230801,162500,88541065,2100,2100,2100,2100,0
20230801,162400,88541065,2100,2100,2100,2100,0
20230801,162300,88541065,2100,2100,2100,2100,0
20230801,162200,88541065,2100,2100,2100,2100,0
20230801,162100,88541065,2100,2100,2100,2100,0
20230801,162000,88541065,2100,2100,2100,2100,0
20230801,161900,88541065,2100,2100,2100,2100,0
20230801,161800,88541065,2100,2100,2100,2100,0
20230801,161700,88541065,2100,2100,2100,2100,0
20230801,161600,88541065,2100,2100,2100,2100,0
20230801,161500,88541065,2100,2100,2100,2100,0
20230801,161400,88541065,2100,2100,2100,2100,0
20230801,161300,88541065,2100,2100,2100,2100,0
20230801,161200,88541065,2100,2100,2100,2100,0
20230801,161100,88541065,2100,2100,2100,2100,0
20230801,161000,88541065,2100,2100,2100,2100,0
20230801,160900,88541065,2100,2100,2100,2100,0
20230801,160800,88541065,2100,2100,2100,2100,0
20230801,160700,88541065,2100,2100,2100,2100,0
20230801,160600,88541065,2100,2100,2100,2100,923
20230801,160500,88541065,2100,2100,2100,2100,0
20230801,160400,88541065,2100,2100,2100,2100,0
20230801,160300,88541065,2100,2100,2100,2100,0
20230801,160200,88541065,2100,2100,2100,2100,0
20230801,160100,88541065,2100,2100,2100,2100,0
20230801,160000,88541065,2100,2100,2100,2100,0
20230801,155900,88541065,2100,2100,2100,2100,0
20230801,155800,88541065,2100,2100,2100,2100,0
20230801,155700,88541065,2100,2100,2100,2100,0
20230801,155600,88541065,2100,2100,2100,2100,0
20230801,155500,88541065,2100,2100,2100,2100,0
20230801,155400,88541065,2100,2100,2100,2100,0
20230801,155300,88541065,2100,2100,2100,2100,0
20230801,155200,88541065,2100,2100,2100,2100,0
20230801,155100,88541065,2100,2100,2100,2100,0
20230801,155000,88541065,2100,2100,2100,2100,0
20230801,154900,88541065,2100,2100,2100,2100,0
20230801,154800,88541065,2100,2100,2100,2100,0
20230801,154700,88541065,2100,2100,2100,2100,0
20230801,154600,88541065,2100,2100,2100,2100,0
20230801,154500,88541065,2100,2100,2100,2100,0
20230801,154400,88541065,2100,2100,2100,2100,0
20230801,154300,88541065,2100,2100,2100,2100,0
20230801,154200,88541065,2100,2100,2100,2100,0
20230801,154100,88541065,2100,2100,2100,2100,0
20230801,154000,88541065,2100,2100,2100,2100,0
20230801,153900,88541065,2100,2100,2100,2100,0
20230801,153800,88541065,2100,2100,2100,2100,0
20230801,153700,88541065,2100,2100,2100,2100,0
20230801,153600,88541065,2100,2100,2100,2100,923
20230801,153500,88541065,2100,2100,2100,2100,0
20230801,153400,88541065,2100,2100,2100,2100,0
20230801,153300,88541065,2100,2100,2100,2100,0
20230801,153200,88541065,2100,2100,2100,2100,0
20230801,153100,88541065,2100,2100,2100,2100,0
20230801,153000,88541065,2100,2100,2100,2100,923
20230801,152900,86602765,2100,2100,2100,2100,0
20230801,152800,86602765,2100,2100,2100,2100,0
20230801,152700,86602765,2100,2100,2100,2100,0
20230801,152600,86602765,2100,2100,2100,2100,0
20230801,152500,86602765,2100,2100,2100,2100,0
20230801,152400,86602765,2100,2100,2100,2100,0
20230801,152300,86602765,2100,2100,2100,2100,0
20230801,152200,86602765,2100,2100,2100,2100,0
20230801,152100,86602765,2100,2100,2100,2100,0
20230801,152000,86602765,2100,2100,2100,2100,0
20230801,151900,86602765,2100,2100,2100,2100,0
20230801,151800,86602765,2100,2100,2100,2100,11
20230801,151700,86579665,2100,2100,2100,2100,0
20230801,151600,86579665,2100,2100,2100,2100,0
20230801,151500,86579665,2100,2100,2100,2100,2
20230801,151400,86575465,2085,2085,2085,2085,0
20230801,151300,86575465,2085,2085,2085,2085,0
20230801,151200,86575465,2085,2085,2085,2085,0
20230801,151100,86575465,2085,2085,2085,2085,0
20230801,151000,86575465,2085,2085,2085,2085,0
20230801,150900,86575465,2085,2085,2085,2085,1
20230801,150800,86573380,2080,2080,2080,2080,0
20230801,150700,86573380,2080,2080,2080,2080,0
20230801,150600,86573380,2080,2080,2080,2080,150
20230801,150500,86261380,2085,2090,2090,2085,502
20230801,150400,85214495,2095,2095,2095,2095,148
20230801,150300,84904435,2095,2095,2095,2095,0
20230801,150200,84904435,2095,2095,2095,2095,0
20230801,150100,84904435,2095,2095,2095,2095,0
20230801,150000,84904435,2095,2095,2095,2095,0
20230801,145900,84904435,2095,2095,2095,2095,0
20230801,145800,84904435,2095,2095,2095,2095,0
20230801,145700,84904435,2095,2095,2095,2095,0
20230801,145600,84904435,2095,2095,2095,2095,0
20230801,145500,84904435,2095,2095,2095,2095,0
20230801,145400,84904435,2095,2095,2095,2095,0
20230801,145300,84904435,2095,2095,2095,2095,0
20230801,145200,84904435,2095,2095,2095,2095,0
20230801,145100,84904435,2095,2095,2095,2095,0
20230801,145000,84904435,2095,2095,2095,2095,0
20230801,144900,84904435,2095,2095,2095,2095,0
20230801,144800,84904435,2095,2095,2095,2095,0
20230801,144700,84904435,2095,2095,2095,2095,0
20230801,144600,84904435,2095,2095,2095,2095,0
20230801,144500,84904435,2095,2095,2095,2095,0
20230801,144400,84904435,2095,2095,2095,2095,0
20230801,144300,84904435,2095,2095,2095,2095,24
20230801,144200,84854155,2095,2095,2095,2095,150
20230801,144100,84539905,2095,2095,2095,2095,0
20230801,144000,84539905,2095,2095,2095,2095,0
20230801,143900,84539905,2095,2095,2095,2095,0
20230801,143800,84539905,2095,2095,2095,2095,0
20230801,143700,84539905,2095,2095,2095,2095,0
20230801,143600,84539905,2095,2095,2095,2095,0
20230801,143500,84539905,2095,2095,2095,2095,0
20230801,143400,84539905,2095,2095,2095,2095,0
20230801,143300,84539905,2095,2095,2095,2095,0
20230801,143200,84539905,2095,2095,2095,2095,0
20230801,143100,84539905,2095,2095,2095,2095,0
20230801,143000,84539905,2095,2095,2095,2095,0
20230801,142900,84539905,2095,2095,2095,2095,0
20230801,142800,84539905,2095,2095,2095,2095,79
20230801,142700,84374400,2095,2095,2095,2095,0
20230801,142600,84374400,2095,2095,2095,2095,0
20230801,142500,84374400,2095,2095,2095,2095,0
20230801,142400,84374400,2095,2095,2095,2095,0
20230801,142300,84374400,2095,2095,2095,2095,0
20230801,142200,84374400,2095,2095,2095,2095,0
20230801,142100,84374400,2095,2095,2095,2095,0
20230801,142000,84374400,2095,2095,2095,2095,0
20230801,141900,84374400,2095,2095,2095,2095,0
20230801,141800,84374400,2095,2095,2095,2095,0
20230801,141700,84374400,2095,2095,2095,2095,0
20230801,141600,84374400,2095,2095,2095,2095,0
20230801,141500,84374400,2095,2095,2095,2095,0
20230801,141400,84374400,2095,2095,2095,2095,3
20230801,141300,84368115,2085,2085,2085,2085,0
20230801,141200,84368115,2085,2085,2085,2085,30
20230801,141100,84305565,2085,2085,2085,2085,0
20230801,141000,84305565,2085,2085,2085,2085,1
20230801,140900,84303480,2085,2085,2085,2085,0
20230801,140800,84303480,2085,2085,2085,2085,0
20230801,140700,84303480,2085,2085,2085,2085,0
20230801,140600,84303480,2085,2085,2085,2085,0
20230801,140500,84303480,2085,2085,2085,2085,0
20230801,140400,84303480,2085,2085,2085,2085,0
20230801,140300,84303480,2085,2085,2085,2085,0
20230801,140200,84303480,2085,2085,2085,2085,0
20230801,140100,84303480,2085,2085,2085,2085,0
20230801,140000,84303480,2085,2085,2085,2085,42
20230801,135900,84215910,2085,2085,2085,2085,0
20230801,135800,84215910,2085,2085,2085,2085,79
20230801,135700,84051195,2095,2095,2095,2095,0
20230801,135600,84051195,2095,2095,2095,2095,0
20230801,135500,84051195,2095,2095,2095,2095,0
20230801,135400,84051195,2095,2095,2095,2095,0
20230801,135300,84051195,2095,2095,2095,2095,0
20230801,135200,84051195,2095,2095,2095,2095,0
20230801,135100,84051195,2095,2090,2095,2090,2
20230801,135000,84047010,2085,2085,2085,2085,0
20230801,134900,84047010,2085,2095,2095,2085,1246
20230801,134800,81448600,2095,2095,2095,2095,0
20230801,134700,81448600,2095,2095,2095,2095,0
20230801,134600,81448600,2095,2095,2095,2095,0
20230801,134500,81448600,2095,2095,2095,2095,0
20230801,134400,81448600,2095,2095,2095,2095,0
20230801,134300,81448600,2095,2095,2095,2095,0
20230801,134200,81448600,2095,2095,2095,2095,0
20230801,134100,81448600,2095,2095,2095,2095,0
20230801,134000,81448600,2095,2095,2095,2095,109
20230801,133900,81220245,2095,2095,2095,2095,0
20230801,133800,81220245,2095,2095,2095,2095,0
20230801,133700,81220245,2095,2095,2095,2095,0
20230801,133600,81220245,2095,2095,2095,2095,0
20230801,133500,81220245,2095,2095,2095,2095,0
20230801,133400,81220245,2095,2095,2095,2095,0
20230801,133300,81220245,2095,2095,2095,2095,0
20230801,133200,81220245,2095,2095,2095,2095,0
20230801,133100,81220245,2095,2095,2095,2095,0
20230801,133000,81220245,2095,2095,2095,2095,0
20230801,132900,81220245,2095,2095,2095,2095,79
20230801,132800,81054740,2095,2095,2095,2095,0
20230801,132700,81054740,2095,2095,2095,2090,3
20230801,132600,81048460,2090,2090,2090,2090,413
20230801,132500,80185290,2090,2090,2090,2090,0
20230801,132400,80185290,2090,2090,2090,2090,0
20230801,132300,80185290,2090,2090,2090,2090,0
20230801,132200,80185290,2090,2090,2090,2090,0
20230801,132100,80185290,2090,2090,2090,2090,0
20230801,132000,80185290,2090,2090,2090,2090,524
20230801,131900,79090130,2095,2095,2095,2095,0
20230801,131800,79090130,2095,2095,2095,2095,0
20230801,131700,79090130,2095,2095,2095,2095,0
20230801,131600,79090130,2095,2095,2095,2095,0
20230801,131500,79090130,2095,2095,2095,2095,6
20230801,131400,79077560,2095,2100,2100,2080,1501
20230801,131300,75938150,2105,2105,2105,2105,0
20230801,131200,75938150,2105,2110,2110,2105,521
20230801,131100,74840225,2120,2120,2120,2120,0
20230801,131000,74840225,2120,2110,2120,2110,2
20230801,130900,74835995,2120,2120,2120,2120,0
20230801,130800,74835995,2120,2120,2120,2120,0
20230801,130700,74835995,2120,2120,2120,2120,0
20230801,130600,74835995,2120,2120,2120,2120,0
20230801,130500,74835995,2120,2120,2120,2120,0
20230801,130400,74835995,2120,2120,2120,2120,1
20230801,130300,74833875,2120,2120,2120,2120,0
20230801,130200,74833875,2120,2120,2120,2120,0
20230801,130100,74833875,2120,2120,2120,2120,0
20230801,130000,74833875,2120,2120,2120,2120,0
20230801,125900,74833875,2120,2120,2120,2120,0
20230801,125800,74833875,2120,2120,2120,2120,0
20230801,125700,74833875,2120,2120,2120,2120,182
20230801,125600,74448035,2120,2120,2120,2120,418
20230801,125500,73561875,2120,2120,2120,2120,100
20230801,125400,73349875,2120,2120,2120,2120,1
20230801,125300,73347755,2115,2115,2115,2115,0
20230801,125200,73347755,2115,2115,2115,2115,47
20230801,125100,73248350,2115,2115,2115,2115,0
20230801,125000,73248350,2115,2115,2115,2115,0
20230801,124900,73248350,2115,2115,2115,2115,0
20230801,124800,73248350,2115,2115,2115,2115,0
20230801,124700,73248350,2115,2115,2115,2115,0
20230801,124600,73248350,2115,2115,2115,2115,0
20230801,124500,73248350,2115,2115,2115,2115,0
20230801,124400,73248350,2115,2115,2115,2115,0
20230801,124300,73248350,2115,2115,2115,2115,0
20230801,124200,73248350,2115,2115,2115,2115,20
20230801,124100,73206050,2115,2115,2115,2115,0
20230801,124000,73206050,2115,2115,2115,2115,0
20230801,123900,73206050,2115,2115,2115,2115,0
20230801,123800,73206050,2115,2115,2115,2115,0
20230801,123700,73206050,2115,2115,2115,2115,0
20230801,123600,73206050,2115,2115,2115,2115,0
20230801,123500,73206050,2115,2115,2115,2115,0
20230801,123400,73206050,2115,2115,2115,2115,0
20230801,123300,73206050,2115,2115,2115,2115,0
20230801,123200,73206050,2115,2115,2115,2115,0
20230801,123100,73206050,2115,2115,2115,2115,0
20230801,123000,73206050,2115,2115,2115,2115,1
20230801,122900,73203935,2115,2115,2115,2115,0
20230801,122800,73203935,2115,2115,2115,2115,0
20230801,122700,73203935,2115,2115,2115,2115,0
20230801,122600,73203935,2115,2115,2115,2115,3
20230801,122500,73197590,2115,2115,2115,2115,0
20230801,122400,73197590,2115,2115,2115,2115,0
20230801,122300,73197590,2115,2115,2115,2115,700
20230801,122200,71717090,2110,2110,2110,2110,0
20230801,122100,71717090,2110,2110,2110,2110,181
20230801,122000,71335180,2110,2110,2110,2110,500
20230801,121900,70280180,2115,2115,2115,2115,0
20230801,121800,70280180,2115,2115,2115,2115,0
20230801,121700,70280180,2115,2115,2115,2115,0
20230801,121600,70280180,2115,2115,2115,2115,0
20230801,121500,70280180,2115,2115,2115,2115,0
20230801,121400,70280180,2115,2115,2115,2115,0
20230801,121300,70280180,2115,2115,2115,2115,0
20230801,121200,70280180,2115,2115,2115,2115,0
20230801,121100,70280180,2115,2115,2115,2115,0
20230801,121000,70280180,2115,2110,2115,2110,102
20230801,120900,70064950,2115,2115,2115,2115,0
20230801,120800,70064950,2115,2115,2115,2115,0
20230801,120700,70064950,2115,2115,2115,2115,0
20230801,120600,70064950,2115,2115,2115,2115,0
20230801,120500,70064950,2115,2115,2115,2115,0
20230801,120400,70064950,2115,2115,2115,2115,0
20230801,120300,70064950,2115,2115,2115,2115,0
20230801,120200,70064950,2115,2115,2115,2115,0
20230801,120100,70064950,2115,2115,2115,2115,0
20230801,120000,70064950,2115,2115,2115,2115,20
20230801,115900,70022650,2115,2115,2115,2115,0
20230801,115800,70022650,2115,2115,2115,2115,0
20230801,115700,70022650,2115,2115,2115,2115,0
20230801,115600,70022650,2115,2115,2115,2115,0
20230801,115500,70022650,2115,2115,2115,2115,0
20230801,115400,70022650,2115,2115,2115,2115,100
20230801,115300,69811150,2115,2115,2115,2115,0
20230801,115200,69811150,2115,2115,2115,2115,0
20230801,115100,69811150,2115,2115,2115,2115,0
20230801,115000,69811150,2115,2115,2115,2115,0
20230801,114900,69811150,2115,2115,2115,2115,0
20230801,114800,69811150,2115,2115,2115,2115,0
20230801,114700,69811150,2115,2115,2115,2115,0
20230801,114600,69811150,2115,2115,2115,2115,0
20230801,114500,69811150,2115,2115,2115,2115,4
20230801,114400,69802690,2115,2115,2115,2115,0
20230801,114300,69802690,2115,2115,2115,2115,0
20230801,114200,69802690,2115,2115,2115,2115,329
20230801,114100,69106855,2110,2110,2110,2110,0
20230801,114000,69106855,2110,2110,2110,2110,0
20230801,113900,69106855,2110,2110,2110,2110,0
20230801,113800,69106855,2110,2110,2110,2110,0
20230801,113700,69106855,2110,2115,2115,2110,647
20230801,113600,67739455,2115,2115,2115,2115,32
20230801,113500,67671775,2115,2115,2115,2115,50
20230801,113400,67566025,2115,2115,2115,2115,0
20230801,113300,67566025,2115,2115,2115,2115,0
20230801,113200,67566025,2115,2115,2115,2115,0
20230801,113100,67566025,2115,2115,2115,2115,1
20230801,113000,67563910,2115,2115,2115,2115,0
20230801,112900,67563910,2115,2115,2115,2115,0
20230801,112800,67563910,2115,2115,2115,2115,0
20230801,112700,67563910,2115,2115,2115,2115,0
20230801,112600,67563910,2115,2115,2115,2115,30
20230801,112500,67500460,2115,2115,2115,2115,10
20230801,112400,67479310,2115,2115,2115,2115,0
20230801,112300,67479310,2115,2115,2115,2115,0
20230801,112200,67479310,2115,2115,2115,2115,10
20230801,112100,67458160,2110,2110,2110,2110,0
20230801,112000,67458160,2110,2110,2110,2110,20
20230801,111900,67415960,2105,2105,2105,2105,0
20230801,111800,67415960,2105,2105,2105,2105,0
20230801,111700,67415960,2105,2105,2105,2105,1
20230801,111600,67413855,2105,2105,2105,2105,0
20230801,111500,67413855,2105,2105,2105,2105,0
20230801,111400,67413855,2105,2105,2105,2105,0
20230801,111300,67413855,2105,2105,2105,2105,0
20230801,111200,67413855,2105,2105,2105,2105,0
20230801,111100,67413855,2105,2105,2105,2105,500
20230801,111000,66361355,2105,2105,2105,2105,2
20230801,110900,66357145,2100,2100,2100,2100,0
20230801,110800,66357145,2100,2110,2110,2100,1300
20230801,110700,63626795,2115,2115,2115,2115,0
20230801,110600,63626795,2115,2115,2115,2115,0
20230801,110500,63626795,2115,2115,2115,2115,0
20230801,110400,63626795,2115,2115,2115,2115,14
20230801,110300,63597185,2115,2115,2115,2115,1
20230801,110200,63595070,2110,2110,2110,2110,2
20230801,110100,63590850,2115,2110,2115,2110,247
20230801,110000,63068450,2115,2115,2115,2115,100
20230801,105900,62856950,2115,2110,2115,2110,500
20230801,105800,61799455,2110,2110,2110,2110,0
20230801,105700,61799455,2110,2110,2110,2110,1
20230801,105600,61797345,2115,2115,2115,2115,0
20230801,105500,61797345,2115,2115,2115,2115,0
20230801,105400,61797345,2115,2115,2115,2115,0
20230801,105300,61797345,2115,2115,2115,2115,0
20230801,105200,61797345,2115,2115,2115,2115,1
20230801,105100,61795230,2115,2110,2115,2110,3
20230801,105000,61788890,2135,2135,2135,2135,0
20230801,104900,61788890,2135,2135,2135,2135,0
20230801,104800,61788890,2135,2135,2135,2135,0
20230801,104700,61788890,2135,2115,2135,2115,2
20230801,104600,61784640,2110,2115,2115,2100,2488
20230801,104500,56544460,2125,2125,2125,2125,0
20230801,104400,56544460,2125,2125,2125,2125,48
20230801,104300,56442460,2135,2135,2135,2135,0
20230801,104200,56442460,2135,2135,2135,2135,26
20230801,104100,56386950,2135,2135,2135,2135,0
20230801,104000,56386950,2135,2135,2135,2135,0
20230801,103900,56386950,2135,2135,2135,2135,0
20230801,103800,56386950,2135,2135,2135,2135,0
20230801,103700,56386950,2135,2135,2135,2135,1
20230801,103600,56384815,2130,2135,2135,2130,7476
20230801,103500,40460870,2135,2135,2135,2135,1
20230801,103400,40458735,2130,2130,2130,2130,397
20230801,103300,39613125,2130,2130,2130,2130,0
20230801,103200,39613125,2130,2130,2130,2130,0
20230801,103100,39613125,2130,2130,2130,2130,0
20230801,103000,39613125,2130,2130,2130,2130,1
20230801,102900,39610995,2125,2125,2125,2125,0
20230801,102800,39610995,2125,2125,2125,2125,167
20230801,102700,39256120,2125,2125,2125,2125,63
20230801,102600,39122245,2130,2130,2130,2130,10
20230801,102500,39100945,2130,2130,2130,2130,0
20230801,102400,39100945,2130,2130,2130,2130,1
20230801,102300,39098815,2125,2135,2135,2125,3658
20230801,102200,31295215,2140,2135,2140,2135,1070
20230801,102100,29010760,2135,2135,2135,2135,1
20230801,102000,29008625,2135,2135,2135,2135,2
20230801,101900,29004355,2125,2130,2135,2125,2392
20230801,101800,23912250,2130,2130,2130,2130,9
20230801,101700,23893080,2125,2125,2125,2125,515
20230801,101600,22798705,2125,2125,2125,2125,1
20230801,101500,22796580,2120,2120,2120,2120,299
20230801,101400,22162700,2120,2120,2120,2120,1
20230801,101300,22160580,2120,2115,2125,2115,420
20230801,101200,21272230,2115,2110,2115,2110,1059
20230801,101100,19037685,2110,2110,2110,2110,0
20230801,101000,19037685,2110,2110,2110,2110,2
20230801,100900,19033465,2110,2110,2110,2110,0
20230801,100800,19033465,2110,2115,2115,2110,8
20230801,100700,19016555,2115,2115,2115,2115,0
20230801,100600,19016555,2115,2115,2115,2105,1002
20230801,100500,16907325,2105,2105,2105,2105,42
20230801,100400,16818915,2110,2105,2110,2100,1501
20230801,100300,13656820,2105,2105,2110,2105,3
20230801,100200,13650500,2095,2095,2095,2095,0
20230801,100100,13650500,2095,2095,2095,2095,0
20230801,100000,13650500,2095,2100,2110,2095,1682
20230801,095900,10104200,2095,2095,2095,2095,0
20230801,095800,10104200,2095,2095,2095,2095,0
20230801,095700,10104200,2095,2095,2095,2095,0
20230801,095600,10104200,2095,2095,2095,2095,0
20230801,095500,10104200,2095,2095,2095,2095,1465
20230801,095400,7035025,2095,2090,2095,2090,5
20230801,095300,7024570,2085,2085,2085,2085,1
20230801,095200,7022485,2095,2085,2095,2085,2
20230801,095100,7018305,2090,2090,2090,2090,0
20230801,095000,7018305,2090,2090,2090,2090,0
20230801,094900,7018305,2090,2090,2090,2090,0
20230801,094800,7018305,2090,2090,2090,2090,0
20230801,094700,7018305,2090,2090,2090,2090,0
20230801,094600,7018305,2090,2085,2090,2085,5
20230801,094500,7007865,2085,2085,2085,2085,0
20230801,094400,7007865,2085,2085,2085,2085,0
20230801,094300,7007865,2085,2085,2085,2085,0
20230801,094200,7007865,2085,2085,2085,2085,1
20230801,094100,7005780,2095,2085,2095,2085,12
20230801,094000,6980670,2085,2085,2085,2085,2
20230801,093900,6976500,2090,2090,2090,2090,0
20230801,093800,6976500,2090,2090,2090,2090,0
20230801,093700,6976500,2090,2080,2090,2080,100
20230801,093600,6767525,2090,2080,2090,2080,39
20230801,093500,6686045,2090,2080,2090,2080,2
20230801,093400,6681875,2090,2090,2090,2090,0
20230801,093300,6681875,2090,2090,2090,2090,0
20230801,093200,6681875,2090,2090,2090,2090,0
20230801,093100,6681875,2090,2075,2090,2075,2
20230801,093000,6677710,2065,2065,2065,2065,0
20230801,092900,6677710,2065,2065,2065,2065,107
20230801,092800,6456755,2095,2095,2095,2095,0
20230801,092700,6456755,2095,2095,2095,2095,0
20230801,092600,6456755,2095,2095,2095,2095,0
20230801,092500,6456755,2095,2075,2095,2075,128
20230801,092400,6188965,2090,2060,2090,2060,166
20230801,092300,5843075,2060,2060,2060,2060,1
20230801,092200,5841015,2050,2050,2050,2050,0
20230801,092100,5841015,2050,2050,2050,2050,3
20230801,092000,5834865,2060,2060,2070,2060,3
20230801,091900,5828675,2050,2050,2050,2050,0
20230801,091800,5828675,2050,2050,2050,2050,100
20230801,091700,5623675,2080,2075,2080,2075,2
20230801,091600,5619520,2075,2075,2075,2075,2
20230801,091500,5615370,2050,2050,2050,2050,0
20230801,091400,5615370,2050,2050,2050,2050,0
20230801,091300,5615370,2050,2050,2050,2050,0
20230801,091200,5615370,2050,2065,2065,2050,100
20230801,091100,5410235,2080,2080,2080,2080,0
20230801,091000,5410235,2080,2080,2080,2080,180
20230801,090900,5035835,2085,2070,2085,2070,10
20230801,090800,5015060,2075,2075,2075,2075,0
20230801,090700,5015060,2075,2075,2075,2075,5
20230801,090600,5004685,2085,2095,2095,2085,21
20230801,090500,4960800,2100,2100,2100,2100,59
20230801,090400,4836900,2100,2080,2100,2080,114
20230801,090300,4599760,2070,2070,2070,2070,0
20230801,090200,4599760,2070,2070,2070,2070,44
20230801,090100,4508680,2080,2080,2080,2080,1
20230801,090000,4506600,2030,2030,2030,2030,2220