KissMeData/083470/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194100,619538225,2150,2150,2150,2150,2935
20230801,194000,619538225,2150,2150,2150,2150,0
20230801,193900,619538225,2150,2150,2150,2150,0
20230801,193800,619538225,2150,2150,2150,2150,0
20230801,193700,619538225,2150,2150,2150,2150,0
20230801,193600,619538225,2150,2150,2150,2150,0
20230801,193500,619538225,2150,2150,2150,2150,0
20230801,193400,619538225,2150,2150,2150,2150,0
20230801,193300,619538225,2150,2150,2150,2150,0
20230801,193200,619538225,2150,2150,2150,2150,0
20230801,193100,619538225,2150,2150,2150,2150,0
20230801,193000,619538225,2150,2150,2150,2150,0
20230801,192900,619538225,2150,2150,2150,2150,0
20230801,192800,619538225,2150,2150,2150,2150,0
20230801,192700,619538225,2150,2150,2150,2150,0
20230801,192600,619538225,2150,2150,2150,2150,0
20230801,192500,619538225,2150,2150,2150,2150,0
20230801,192400,619538225,2150,2150,2150,2150,0
20230801,192300,619538225,2150,2150,2150,2150,0
20230801,192200,619538225,2150,2150,2150,2150,0
20230801,192100,619538225,2150,2150,2150,2150,0
20230801,192000,619538225,2150,2150,2150,2150,0
20230801,191900,619538225,2150,2150,2150,2150,0
20230801,191800,619538225,2150,2150,2150,2150,0
20230801,191700,619538225,2150,2150,2150,2150,0
20230801,191600,619538225,2150,2150,2150,2150,0
20230801,191500,619538225,2150,2150,2150,2150,0
20230801,191400,619538225,2150,2150,2150,2150,0
20230801,191300,619538225,2150,2150,2150,2150,0
20230801,191200,619538225,2150,2150,2150,2150,0
20230801,191100,619538225,2150,2150,2150,2150,2935
20230801,191000,619538225,2150,2150,2150,2150,0
20230801,190900,619538225,2150,2150,2150,2150,0
20230801,190800,619538225,2150,2150,2150,2150,0
20230801,190700,619538225,2150,2150,2150,2150,0
20230801,190600,619538225,2150,2150,2150,2150,0
20230801,190500,619538225,2150,2150,2150,2150,0
20230801,190400,619538225,2150,2150,2150,2150,0
20230801,190300,619538225,2150,2150,2150,2150,0
20230801,190200,619538225,2150,2150,2150,2150,0
20230801,190100,619538225,2150,2150,2150,2150,0
20230801,190000,619538225,2150,2150,2150,2150,0
20230801,185900,619538225,2150,2150,2150,2150,0
20230801,185800,619538225,2150,2150,2150,2150,0
20230801,185700,619538225,2150,2150,2150,2150,0
20230801,185600,619538225,2150,2150,2150,2150,0
20230801,185500,619538225,2150,2150,2150,2150,0
20230801,185400,619538225,2150,2150,2150,2150,0
20230801,185300,619538225,2150,2150,2150,2150,0
20230801,185200,619538225,2150,2150,2150,2150,0
20230801,185100,619538225,2150,2150,2150,2150,0
20230801,185000,619538225,2150,2150,2150,2150,0
20230801,184900,619538225,2150,2150,2150,2150,0
20230801,184800,619538225,2150,2150,2150,2150,0
20230801,184700,619538225,2150,2150,2150,2150,0
20230801,184600,619538225,2150,2150,2150,2150,0
20230801,184500,619538225,2150,2150,2150,2150,0
20230801,184400,619538225,2150,2150,2150,2150,0
20230801,184300,619538225,2150,2150,2150,2150,0
20230801,184200,619538225,2150,2150,2150,2150,0
20230801,184100,619538225,2150,2150,2150,2150,2935
20230801,184000,619538225,2150,2150,2150,2150,0
20230801,183900,619538225,2150,2150,2150,2150,0
20230801,183800,619538225,2150,2150,2150,2150,0
20230801,183700,619538225,2150,2150,2150,2150,0
20230801,183600,619538225,2150,2150,2150,2150,0
20230801,183500,619538225,2150,2150,2150,2150,0
20230801,183400,619538225,2150,2150,2150,2150,0
20230801,183300,619538225,2150,2150,2150,2150,0
20230801,183200,619538225,2150,2150,2150,2150,0
20230801,183100,619538225,2150,2150,2150,2150,0
20230801,183000,619538225,2150,2150,2150,2150,0
20230801,182900,619538225,2150,2150,2150,2150,0
20230801,182800,619538225,2150,2150,2150,2150,0
20230801,182700,619538225,2150,2150,2150,2150,0
20230801,182600,619538225,2150,2150,2150,2150,0
20230801,182500,619538225,2150,2150,2150,2150,0
20230801,182400,619538225,2150,2150,2150,2150,0
20230801,182300,619538225,2150,2150,2150,2150,0
20230801,182200,619538225,2150,2150,2150,2150,0
20230801,182100,619538225,2150,2150,2150,2150,0
20230801,182000,619538225,2150,2150,2150,2150,0
20230801,181900,619538225,2150,2150,2150,2150,0
20230801,181800,619538225,2150,2150,2150,2150,0
20230801,181700,619538225,2150,2150,2150,2150,0
20230801,181600,619538225,2150,2150,2150,2150,0
20230801,181500,619538225,2150,2150,2150,2150,0
20230801,181400,619538225,2150,2150,2150,2150,0
20230801,181300,619538225,2150,2150,2150,2150,0
20230801,181200,619538225,2150,2150,2150,2150,0
20230801,181100,619538225,2150,2150,2150,2150,2935
20230801,181000,619538225,2150,2150,2150,2150,0
20230801,180900,619538225,2150,2150,2150,2150,0
20230801,180800,619538225,2150,2150,2150,2150,0
20230801,180700,619538225,2150,2150,2150,2150,0
20230801,180600,619538225,2150,2150,2150,2150,0
20230801,180500,619538225,2150,2150,2150,2150,0
20230801,180400,619538225,2150,2150,2150,2150,0
20230801,180300,619538225,2150,2150,2150,2150,0
20230801,180200,619538225,2150,2150,2150,2150,0
20230801,180100,619538225,2150,2150,2150,2150,0
20230801,180000,619538225,2150,2150,2150,2150,0
20230801,175900,619538225,2150,2150,2150,2150,0
20230801,175800,619538225,2150,2150,2150,2150,0
20230801,175700,619538225,2150,2150,2150,2150,0
20230801,175600,619538225,2150,2150,2150,2150,0
20230801,175500,619538225,2150,2150,2150,2150,0
20230801,175400,619538225,2150,2150,2150,2150,0
20230801,175300,619538225,2150,2150,2150,2150,0
20230801,175200,619538225,2150,2150,2150,2150,0
20230801,175100,619538225,2150,2150,2150,2150,0
20230801,175000,619538225,2150,2150,2150,2150,0
20230801,174900,619538225,2150,2150,2150,2150,0
20230801,174800,619538225,2150,2150,2150,2150,0
20230801,174700,619538225,2150,2150,2150,2150,0
20230801,174600,619538225,2150,2150,2150,2150,0
20230801,174500,619538225,2150,2150,2150,2150,0
20230801,174400,619538225,2150,2150,2150,2150,0
20230801,174300,619538225,2150,2150,2150,2150,0
20230801,174200,619538225,2150,2150,2150,2150,0
20230801,174100,619538225,2150,2150,2150,2150,2935
20230801,174000,619538225,2150,2150,2150,2150,0
20230801,173900,619538225,2150,2150,2150,2150,0
20230801,173800,619538225,2150,2150,2150,2150,0
20230801,173700,619538225,2150,2150,2150,2150,0
20230801,173600,619538225,2150,2150,2150,2150,0
20230801,173500,619538225,2150,2150,2150,2150,0
20230801,173400,619538225,2150,2150,2150,2150,0
20230801,173300,619538225,2150,2150,2150,2150,0
20230801,173200,619538225,2150,2150,2150,2150,0
20230801,173100,619538225,2150,2150,2150,2150,0
20230801,173000,619538225,2150,2150,2150,2150,0
20230801,172900,619538225,2150,2150,2150,2150,0
20230801,172800,619538225,2150,2150,2150,2150,0
20230801,172700,619538225,2150,2150,2150,2150,0
20230801,172600,619538225,2150,2150,2150,2150,0
20230801,172500,619538225,2150,2150,2150,2150,0
20230801,172400,619538225,2150,2150,2150,2150,0
20230801,172300,619538225,2150,2150,2150,2150,0
20230801,172200,619538225,2150,2150,2150,2150,0
20230801,172100,619538225,2150,2150,2150,2150,0
20230801,172000,619538225,2150,2150,2150,2150,0
20230801,171900,619538225,2150,2150,2150,2150,0
20230801,171800,619538225,2150,2150,2150,2150,0
20230801,171700,619538225,2150,2150,2150,2150,0
20230801,171600,619538225,2150,2150,2150,2150,0
20230801,171500,619538225,2150,2150,2150,2150,0
20230801,171400,619538225,2150,2150,2150,2150,0
20230801,171300,619538225,2150,2150,2150,2150,0
20230801,171200,619538225,2150,2150,2150,2150,0
20230801,171100,619538225,2150,2150,2150,2150,2935
20230801,171000,619538225,2150,2150,2150,2150,0
20230801,170900,619538225,2150,2150,2150,2150,0
20230801,170800,619538225,2150,2150,2150,2150,0
20230801,170700,619538225,2150,2150,2150,2150,0
20230801,170600,619538225,2150,2150,2150,2150,0
20230801,170500,619538225,2150,2150,2150,2150,0
20230801,170400,619538225,2150,2150,2150,2150,0
20230801,170300,619538225,2150,2150,2150,2150,0
20230801,170200,619538225,2150,2150,2150,2150,0
20230801,170100,619538225,2150,2150,2150,2150,0
20230801,170000,619538225,2150,2150,2150,2150,0
20230801,165900,619538225,2150,2150,2150,2150,0
20230801,165800,619538225,2150,2150,2150,2150,0
20230801,165700,619538225,2150,2150,2150,2150,0
20230801,165600,619538225,2150,2150,2150,2150,0
20230801,165500,619538225,2150,2150,2150,2150,0
20230801,165400,619538225,2150,2150,2150,2150,0
20230801,165300,619538225,2150,2150,2150,2150,0
20230801,165200,619538225,2150,2150,2150,2150,0
20230801,165100,619538225,2150,2150,2150,2150,0
20230801,165000,619538225,2150,2150,2150,2150,0
20230801,164900,619538225,2150,2150,2150,2150,0
20230801,164800,619538225,2150,2150,2150,2150,0
20230801,164700,619538225,2150,2150,2150,2150,0
20230801,164600,619538225,2150,2150,2150,2150,0
20230801,164500,619538225,2150,2150,2150,2150,0
20230801,164400,619538225,2150,2150,2150,2150,0
20230801,164300,619538225,2150,2150,2150,2150,0
20230801,164200,619538225,2150,2150,2150,2150,0
20230801,164100,619538225,2150,2150,2150,2150,2935
20230801,164000,619538225,2150,2150,2150,2150,0
20230801,163900,619538225,2150,2150,2150,2150,0
20230801,163800,619538225,2150,2150,2150,2150,0
20230801,163700,619538225,2150,2150,2150,2150,0
20230801,163600,619538225,2150,2150,2150,2150,0
20230801,163500,619538225,2150,2150,2150,2150,0
20230801,163400,619538225,2150,2150,2150,2150,0
20230801,163300,619538225,2150,2150,2150,2150,0
20230801,163200,619538225,2150,2150,2150,2150,0
20230801,163100,619538225,2150,2150,2150,2150,0
20230801,163000,619538225,2150,2150,2150,2150,0
20230801,162900,619538225,2150,2150,2150,2150,0
20230801,162800,619538225,2150,2150,2150,2150,0
20230801,162700,619538225,2150,2150,2150,2150,0
20230801,162600,619538225,2150,2150,2150,2150,0
20230801,162500,619538225,2150,2150,2150,2150,0
20230801,162400,619538225,2150,2150,2150,2150,0
20230801,162300,619538225,2150,2150,2150,2150,0
20230801,162200,619538225,2150,2150,2150,2150,0
20230801,162100,619538225,2150,2150,2150,2150,0
20230801,162000,619538225,2150,2150,2150,2150,0
20230801,161900,619538225,2150,2150,2150,2150,0
20230801,161800,619538225,2150,2150,2150,2150,0
20230801,161700,619538225,2150,2150,2150,2150,0
20230801,161600,619538225,2150,2150,2150,2150,0
20230801,161500,619538225,2150,2150,2150,2150,0
20230801,161400,619538225,2150,2150,2150,2150,0
20230801,161300,619538225,2150,2150,2150,2150,0
20230801,161200,619538225,2150,2150,2150,2150,0
20230801,161100,619538225,2150,2150,2150,2150,2935
20230801,161000,619538225,2150,2150,2150,2150,0
20230801,160900,619538225,2150,2150,2150,2150,0
20230801,160800,619538225,2150,2150,2150,2150,0
20230801,160700,619538225,2150,2150,2150,2150,0
20230801,160600,619538225,2150,2150,2150,2150,0
20230801,160500,619538225,2150,2150,2150,2150,0
20230801,160400,619538225,2150,2150,2150,2150,0
20230801,160300,619538225,2150,2150,2150,2150,0
20230801,160200,619538225,2150,2150,2150,2150,0
20230801,160100,619538225,2150,2150,2150,2150,0
20230801,160000,619538225,2150,2150,2150,2150,0
20230801,155900,619538225,2150,2150,2150,2150,0
20230801,155800,619538225,2150,2150,2150,2150,0
20230801,155700,619538225,2150,2150,2150,2150,0
20230801,155600,619538225,2150,2150,2150,2150,0
20230801,155500,619538225,2150,2150,2150,2150,0
20230801,155400,619538225,2150,2150,2150,2150,0
20230801,155300,619538225,2150,2150,2150,2150,0
20230801,155200,619538225,2150,2150,2150,2150,0
20230801,155100,619538225,2150,2150,2150,2150,0
20230801,155000,619538225,2150,2150,2150,2150,0
20230801,154900,619538225,2150,2150,2150,2150,0
20230801,154800,619538225,2150,2150,2150,2150,0
20230801,154700,619538225,2150,2150,2150,2150,0
20230801,154600,619538225,2150,2150,2150,2150,0
20230801,154500,619538225,2150,2150,2150,2150,0
20230801,154400,619538225,2150,2150,2150,2150,0
20230801,154300,619538225,2150,2150,2150,2150,0
20230801,154200,619538225,2150,2150,2150,2150,0
20230801,154100,619538225,2150,2150,2150,2150,2935
20230801,154000,619538225,2150,2150,2150,2150,0
20230801,153900,619538225,2150,2150,2150,2150,0
20230801,153800,619538225,2150,2150,2150,2150,0
20230801,153700,619538225,2150,2150,2150,2150,0
20230801,153600,619538225,2150,2150,2150,2150,0
20230801,153500,619538225,2150,2150,2150,2150,0
20230801,153400,619538225,2150,2150,2150,2150,0
20230801,153300,619538225,2150,2150,2150,2150,0
20230801,153200,619538225,2150,2150,2150,2150,0
20230801,153100,619538225,2150,2150,2150,2150,0
20230801,153000,619538225,2150,2150,2150,2150,2935
20230801,152900,613227975,2145,2145,2145,2145,0
20230801,152800,613227975,2145,2145,2145,2145,0
20230801,152700,613227975,2145,2145,2145,2145,0
20230801,152600,613227975,2145,2145,2145,2145,0
20230801,152500,613227975,2145,2145,2145,2145,0
20230801,152400,613227975,2145,2145,2145,2145,0
20230801,152300,613227975,2145,2145,2145,2145,0
20230801,152200,613227975,2145,2145,2145,2145,0
20230801,152100,613227975,2145,2145,2145,2145,0
20230801,152000,613227975,2145,2145,2145,2145,0
20230801,151900,613227975,2145,2150,2150,2145,383
20230801,151800,612404600,2155,2155,2160,2155,82
20230801,151700,612227560,2155,2155,2155,2155,611
20230801,151600,610910855,2160,2165,2165,2160,203
20230801,151500,610472365,2165,2165,2165,2165,4
20230801,151400,610463705,2165,2145,2165,2145,709
20230801,151300,608932185,2150,2150,2155,2150,857
20230801,151200,607088635,2150,2140,2150,2140,946
20230801,151100,605061750,2140,2140,2140,2140,5
20230801,151000,605051050,2140,2140,2140,2140,1000
20230801,150900,602911050,2140,2140,2140,2140,2
20230801,150800,602906770,2140,2135,2140,2135,911
20230801,150700,600961265,2140,2140,2140,2140,414
20230801,150600,600075305,2140,2135,2140,2130,38
20230801,150500,599994265,2135,2135,2135,2135,10
20230801,150400,599972915,2135,2135,2135,2135,10
20230801,150300,599951565,2135,2130,2135,2130,101
20230801,150200,599735935,2140,2140,2140,2140,200
20230801,150100,599307935,2140,2140,2140,2140,100
20230801,150000,599093935,2135,2135,2135,2135,177
20230801,145900,598716040,2135,2135,2135,2135,868
20230801,145800,596862860,2135,2135,2135,2135,4
20230801,145700,596854320,2135,2135,2135,2135,0
20230801,145600,596854320,2135,2135,2135,2135,200
20230801,145500,596427320,2135,2135,2135,2135,0
20230801,145400,596427320,2135,2135,2135,2135,102
20230801,145300,596209550,2135,2140,2140,2135,1290
20230801,145200,593449000,2135,2135,2135,2135,1778
20230801,145100,589652970,2135,2135,2135,2135,3522
20230801,145000,582133500,2130,2135,2135,2130,41
20230801,144900,582045970,2125,2125,2125,2125,472
20230801,144800,581042970,2120,2120,2120,2120,975
20230801,144700,578975970,2115,2115,2115,2115,0
20230801,144600,578975970,2115,2115,2115,2115,155
20230801,144500,578648145,2115,2115,2115,2115,822
20230801,144400,576909615,2115,2115,2115,2115,20
20230801,144300,576867315,2110,2110,2110,2110,611
20230801,144200,575578105,2110,2115,2115,2110,40
20230801,144100,575493655,2115,2110,2115,2110,241
20230801,144000,574984555,2110,2110,2110,2110,0
20230801,143900,574984555,2110,2115,2115,2110,138
20230801,143800,574693325,2115,2110,2115,2110,911
20230801,143700,572767045,2110,2110,2110,2110,927
20230801,143600,570811075,2115,2115,2115,2115,0
20230801,143500,570811075,2115,2115,2115,2115,118
20230801,143400,570561505,2120,2120,2120,2120,0
20230801,143300,570561505,2120,2120,2120,2120,203
20230801,143200,570131145,2120,2120,2120,2120,0
20230801,143100,570131145,2120,2120,2120,2120,4
20230801,143000,570122665,2120,2120,2120,2120,8
20230801,142900,570105705,2125,2125,2125,2125,0
20230801,142800,570105705,2125,2115,2125,2105,93
20230801,142700,569909565,2125,2125,2125,2125,0
20230801,142600,569909565,2125,2125,2125,2125,0
20230801,142500,569909565,2125,2125,2125,2125,0
20230801,142400,569909565,2125,2125,2125,2125,0
20230801,142300,569909565,2125,2125,2125,2125,26
20230801,142200,569854315,2120,2120,2120,2120,55
20230801,142100,569737715,2130,2130,2130,2130,5
20230801,142000,569727065,2120,2120,2120,2120,437
20230801,141900,568800625,2120,2120,2120,2120,20
20230801,141800,568758225,2120,2100,2120,2095,1008
20230801,141700,566645990,2120,2105,2120,2100,1011
20230801,141600,564517790,2120,2105,2120,2105,1001
20230801,141500,562410670,2120,2115,2120,2110,381
20230801,141400,561606735,2100,2130,2130,2100,2020
20230801,141300,557361790,2130,2115,2130,2105,2005
20230801,141200,553139675,2130,2120,2130,2110,2410
20230801,141100,548044125,2130,2130,2130,2130,0
20230801,141000,548044125,2130,2130,2130,2130,1
20230801,140900,548041995,2130,2130,2130,2130,2950
20230801,140800,541758495,2135,2135,2135,2130,54
20230801,140700,541643455,2130,2135,2135,2130,7
20230801,140600,541628520,2135,2135,2135,2135,0
20230801,140500,541628520,2135,2125,2135,2125,7
20230801,140400,541613635,2125,2135,2135,2125,117
20230801,140300,541364880,2135,2135,2135,2135,3
20230801,140200,541358475,2135,2135,2135,2135,801
20230801,140100,539648340,2135,2135,2135,2135,313
20230801,140000,538980085,2135,2140,2140,2135,1030
20230801,135900,536776035,2140,2140,2140,2140,0
20230801,135800,536776035,2140,2140,2140,2140,0
20230801,135700,536776035,2140,2140,2140,2140,0
20230801,135600,536776035,2140,2120,2140,2120,405
20230801,135500,535917335,2140,2140,2140,2140,0
20230801,135400,535917335,2140,2140,2140,2140,5
20230801,135300,535906635,2120,2120,2120,2120,1718
20230801,135200,532264475,2135,2135,2135,2135,0
20230801,135100,532264475,2135,2135,2135,2135,50
20230801,135000,532157725,2140,2140,2140,2140,0
20230801,134900,532157725,2140,2140,2140,2140,0
20230801,134800,532157725,2140,2140,2140,2140,5
20230801,134700,532147025,2135,2135,2135,2135,1132
20230801,134600,529730205,2140,2140,2140,2140,0
20230801,134500,529730205,2140,2140,2140,2140,0
20230801,134400,529730205,2140,2125,2140,2120,2018
20230801,134300,525428965,2120,2120,2120,2120,3368
20230801,134200,518288805,2125,2125,2125,2125,1787
20230801,134100,514491430,2125,2125,2125,2125,0
20230801,134000,514491430,2125,2125,2125,2125,0
20230801,133900,514491430,2125,2125,2125,2125,5
20230801,133800,514480805,2125,2125,2125,2125,1208
20230801,133700,511913805,2135,2135,2135,2135,0
20230801,133600,511913805,2135,2135,2135,2135,0
20230801,133500,511913805,2135,2135,2135,2135,0
20230801,133400,511913805,2135,2135,2135,2135,0
20230801,133300,511913805,2135,2135,2135,2135,0
20230801,133200,511913805,2135,2135,2135,2135,0
20230801,133100,511913805,2135,2135,2135,2135,0
20230801,133000,511913805,2135,2115,2135,2115,224
20230801,132900,511439755,2115,2115,2115,2115,57
20230801,132800,511319200,2115,2115,2115,2115,0
20230801,132700,511319200,2115,2115,2115,2100,4506
20230801,132600,501848535,2135,2135,2135,2135,0
20230801,132500,501848535,2135,2125,2135,2125,98
20230801,132400,501640235,2135,2125,2135,2125,88
20230801,132300,501453185,2125,2135,2135,2125,832
20230801,132200,499684895,2135,2125,2135,2125,2067
20230801,132100,495292470,2125,2125,2125,2125,772
20230801,132000,493651970,2125,2125,2125,2125,5
20230801,131900,493641345,2125,2120,2125,2120,40
20230801,131800,493556370,2120,2125,2125,2120,435
20230801,131700,492634100,2125,2110,2125,2100,1633
20230801,131600,489184135,2100,2120,2120,2100,1377
20230801,131500,486290165,2120,2120,2125,2100,4040
20230801,131400,477774410,2120,2125,2125,2120,89
20230801,131300,477585290,2125,2120,2125,2120,133
20230801,131200,477302975,2125,2125,2125,2125,668
20230801,131100,475883475,2125,2125,2125,2125,104
20230801,131000,475662475,2125,2125,2125,2125,1
20230801,130900,475660350,2115,2140,2140,2080,41419
20230801,130800,388602125,2155,2155,2155,2155,3
20230801,130700,388595660,2155,2150,2155,2140,2522
20230801,130600,383193355,2150,2140,2150,2140,82
20230801,130500,383017865,2140,2145,2145,2140,436
20230801,130400,382084740,2145,2145,2145,2145,2
20230801,130300,382080450,2150,2150,2150,2150,0
20230801,130200,382080450,2150,2150,2150,2150,0
20230801,130100,382080450,2150,2150,2150,2150,105
20230801,130000,381854700,2150,2150,2150,2150,1
20230801,125900,381852550,2150,2150,2150,2150,125
20230801,125800,381583800,2150,2150,2150,2150,20
20230801,125700,381540800,2150,2155,2155,2150,684
20230801,125600,380070160,2155,2155,2155,2155,53
20230801,125500,379955945,2140,2140,2140,2140,0
20230801,125400,379955945,2140,2140,2140,2140,1000
20230801,125300,377815945,2140,2150,2150,2140,136
20230801,125200,377523905,2155,2155,2155,2155,300
20230801,125100,376877405,2155,2155,2155,2155,2
20230801,125000,376873095,2155,2160,2160,2155,7
20230801,124900,376857980,2160,2160,2160,2160,0
20230801,124800,376857980,2160,2160,2160,2160,0
20230801,124700,376857980,2160,2160,2160,2160,0
20230801,124600,376857980,2160,2160,2160,2160,11
20230801,124500,376834220,2140,2150,2150,2140,3600
20230801,124400,369126380,2150,2150,2150,2150,0
20230801,124300,369126380,2150,2160,2160,2150,171
20230801,124200,368757660,2150,2150,2165,2150,43
20230801,124100,368665195,2165,2165,2165,2165,0
20230801,124000,368665195,2165,2165,2165,2165,2
20230801,123900,368660865,2165,2175,2175,2140,24211
20230801,123800,316526485,2180,2180,2180,2180,20
20230801,123700,316482885,2195,2190,2195,2190,1339
20230801,123600,313550100,2190,2185,2190,2185,780
20230801,123500,311842375,2185,2185,2185,2185,5
20230801,123400,311831450,2180,2180,2180,2180,0
20230801,123300,311831450,2180,2180,2180,2180,43
20230801,123200,311737710,2180,2180,2180,2180,145
20230801,123100,311421610,2180,2180,2180,2180,1091
20230801,123000,309043230,2180,2180,2180,2180,0
20230801,122900,309043230,2180,2180,2180,2180,0
20230801,122800,309043230,2180,2180,2180,2180,10
20230801,122700,309021430,2180,2180,2180,2180,1
20230801,122600,309019250,2180,2180,2180,2180,0
20230801,122500,309019250,2180,2180,2180,2180,0
20230801,122400,309019250,2180,2180,2180,2180,100
20230801,122300,308801250,2180,2180,2180,2180,0
20230801,122200,308801250,2180,2180,2180,2180,0
20230801,122100,308801250,2180,2180,2180,2180,200
20230801,122000,308365250,2180,2180,2180,2180,0
20230801,121900,308365250,2180,2180,2180,2180,14
20230801,121800,308334730,2180,2180,2180,2180,3
20230801,121700,308328190,2180,2180,2180,2180,0
20230801,121600,308328190,2180,2180,2180,2180,0
20230801,121500,308328190,2180,2180,2180,2180,0
20230801,121400,308328190,2180,2180,2180,2180,51
20230801,121300,308217010,2180,2180,2180,2180,100
20230801,121200,307999010,2180,2180,2180,2180,0
20230801,121100,307999010,2180,2180,2180,2180,112
20230801,121000,307754850,2185,2185,2185,2185,0
20230801,120900,307754850,2185,2185,2185,2185,100
20230801,120800,307536350,2185,2185,2185,2185,10
20230801,120700,307514500,2190,2190,2190,2190,0
20230801,120600,307514500,2190,2190,2190,2190,0
20230801,120500,307514500,2190,2190,2190,2190,0
20230801,120400,307514500,2190,2190,2190,2190,0
20230801,120300,307514500,2190,2190,2190,2190,0
20230801,120200,307514500,2190,2190,2190,2190,50
20230801,120100,307405000,2190,2180,2190,2180,111
20230801,120000,307162960,2190,2190,2190,2190,0
20230801,115900,307162960,2190,2190,2190,2180,86
20230801,115800,306974660,2190,2190,2190,2190,3
20230801,115700,306968090,2190,2190,2190,2190,0
20230801,115600,306968090,2190,2180,2190,2180,1002
20230801,115500,304783710,2190,2190,2190,2190,6
20230801,115400,304770570,2190,2180,2190,2180,899
20230801,115300,302810515,2180,2180,2180,2180,0
20230801,115200,302810515,2180,2180,2180,2180,0
20230801,115100,302810515,2180,2180,2180,2180,250
20230801,115000,302265515,2180,2180,2180,2180,18
20230801,114900,302226275,2160,2180,2180,2160,5300
20230801,114800,290733790,2180,2180,2180,2180,700
20230801,114700,289207790,2180,2180,2180,2180,0
20230801,114600,289207790,2180,2180,2180,2180,0
20230801,114500,289207790,2180,2180,2180,2180,200
20230801,114400,288771790,2180,2195,2195,2180,1292
20230801,114300,285950080,2195,2195,2195,2195,10
20230801,114200,285928130,2195,2195,2195,2195,15
20230801,114100,285895205,2185,2200,2200,2170,14418
20230801,114000,254452405,2210,2210,2210,2210,190
20230801,113900,254032505,2210,2210,2210,2210,0
20230801,113800,254032505,2210,2210,2210,2210,0
20230801,113700,254032505,2210,2210,2210,2210,360
20230801,113600,253236905,2200,2200,2200,2200,0
20230801,113500,253236905,2200,2200,2200,2200,10
20230801,113400,253214905,2200,2200,2200,2200,500
20230801,113300,252114905,2210,2210,2210,2210,134
20230801,113200,251818765,2190,2190,2190,2190,0
20230801,113100,251818765,2190,2190,2190,2190,0
20230801,113000,251818765,2190,2190,2190,2190,0
20230801,112900,251818765,2190,2190,2190,2190,0
20230801,112800,251818765,2190,2190,2190,2190,0
20230801,112700,251818765,2190,2190,2190,2190,0
20230801,112600,251818765,2190,2190,2190,2190,0
20230801,112500,251818765,2190,2190,2190,2190,2
20230801,112400,251814385,2205,2205,2205,2205,2
20230801,112300,251809975,2210,2210,2210,2210,0
20230801,112200,251809975,2210,2210,2210,2210,2000
20230801,112100,247389975,2190,2190,2190,2190,0
20230801,112000,247389975,2190,2180,2190,2175,506
20230801,111900,246288875,2180,2180,2180,2170,10542
20230801,111800,223410715,2175,2180,2180,2175,1570
20230801,111700,219990615,2180,2180,2180,2175,811
20230801,111600,218223935,2180,2185,2185,2180,1419
20230801,111500,215128050,2185,2200,2200,2185,5353
20230801,111400,203412450,2210,2210,2210,2210,0
20230801,111300,203412450,2210,2210,2210,2210,10
20230801,111200,203390350,2210,2210,2210,2210,0
20230801,111100,203390350,2210,2210,2210,2210,0
20230801,111000,203390350,2210,2210,2210,2210,0
20230801,110900,203390350,2210,2210,2210,2210,30
20230801,110800,203324050,2210,2210,2210,2210,30
20230801,110700,203257750,2210,2210,2210,2210,0
20230801,110600,203257750,2210,2210,2210,2210,90
20230801,110500,203058850,2210,2210,2210,2210,0
20230801,110400,203058850,2210,2210,2210,2210,0
20230801,110300,203058850,2210,2210,2210,2210,0
20230801,110200,203058850,2210,2210,2210,2210,0
20230801,110100,203058850,2210,2210,2210,2210,0
20230801,110000,203058850,2210,2210,2210,2210,0
20230801,105900,203058850,2210,2210,2210,2210,0
20230801,105800,203058850,2210,2210,2210,2210,2
20230801,105700,203054430,2200,2200,2200,2200,1
20230801,105600,203052230,2210,2210,2210,2210,0
20230801,105500,203052230,2210,2210,2210,2210,0
20230801,105400,203052230,2210,2210,2210,2210,2
20230801,105300,203047810,2195,2195,2195,2195,15
20230801,105200,203014885,2210,2210,2210,2210,7
20230801,105100,202999415,2210,2205,2210,2195,6035
20230801,105000,189748195,2210,2210,2210,2210,2
20230801,104900,189743775,2205,2205,2205,2205,1165
20230801,104800,187174950,2205,2205,2205,2205,4
20230801,104700,187166130,2205,2205,2205,2205,0
20230801,104600,187166130,2205,2205,2205,2205,0
20230801,104500,187166130,2205,2205,2205,2205,0
20230801,104400,187166130,2205,2205,2205,2205,0
20230801,104300,187166130,2205,2205,2205,2205,0
20230801,104200,187166130,2205,2205,2205,2205,0
20230801,104100,187166130,2205,2195,2205,2190,3001
20230801,104000,180586910,2195,2195,2195,2195,0
20230801,103900,180586910,2195,2200,2200,2195,1084
20230801,103800,178204600,2205,2205,2205,2205,8
20230801,103700,178186960,2205,2205,2205,2205,0
20230801,103600,178186960,2205,2200,2205,2200,718
20230801,103500,176607355,2195,2195,2195,2195,300
20230801,103400,175948855,2195,2195,2195,2195,0
20230801,103300,175948855,2195,2200,2200,2195,70
20230801,103200,175795155,2200,2195,2200,2195,5
20230801,103100,175784175,2195,2195,2195,2195,450
20230801,103000,174796425,2195,2195,2195,2195,37
20230801,102900,174715210,2195,2195,2195,2195,633
20230801,102800,173325775,2195,2195,2195,2195,0
20230801,102700,173325775,2195,2195,2195,2195,1134
20230801,102600,170836645,2200,2200,2200,2200,16
20230801,102500,170801445,2200,2200,2200,2195,285
20230801,102400,170175800,2190,2195,2195,2190,394
20230801,102300,169312675,2195,2200,2200,2195,1390
20230801,102200,166260780,2200,2200,2200,2200,582
20230801,102100,164980380,2200,2205,2205,2200,2267
20230801,102000,159988145,2205,2210,2210,2205,2606
20230801,101900,154237365,2210,2210,2210,2210,307
20230801,101800,153558895,2205,2205,2205,2205,0
20230801,101700,153558895,2205,2205,2205,2205,116
20230801,101600,153303115,2205,2205,2205,2205,0
20230801,101500,153303115,2205,2220,2220,2205,25372
20230801,101400,97287050,2225,2225,2225,2225,0
20230801,101300,97287050,2225,2225,2225,2225,0
20230801,101200,97287050,2225,2225,2225,2225,0
20230801,101100,97287050,2225,2225,2225,2225,0
20230801,101000,97287050,2225,2225,2225,2225,0
20230801,100900,97287050,2225,2225,2225,2225,10
20230801,100800,97264800,2225,2225,2225,2225,26
20230801,100700,97206950,2215,2220,2220,2215,800
20230801,100600,95432905,2220,2220,2220,2220,200
20230801,100500,94988905,2225,2225,2225,2225,0
20230801,100400,94988905,2225,2220,2225,2220,581
20230801,100300,93696585,2220,2220,2220,2220,0
20230801,100200,93696585,2220,2220,2220,2220,600
20230801,100100,92364585,2220,2220,2220,2220,580
20230801,100000,91076985,2220,2220,2220,2220,2250
20230801,095900,86081985,2225,2225,2225,2225,0
20230801,095800,86081985,2225,2225,2225,2225,0
20230801,095700,86081985,2225,2225,2225,2225,26
20230801,095600,86024135,2225,2225,2225,2225,1
20230801,095500,86021910,2220,2220,2220,2220,500
20230801,095400,84911910,2220,2220,2220,2220,0
20230801,095300,84911910,2220,2230,2230,2220,1142
20230801,095200,82376640,2220,2220,2220,2220,0
20230801,095100,82376640,2220,2220,2220,2220,1
20230801,095000,82374420,2230,2220,2230,2220,55
20230801,094900,82252270,2230,2230,2230,2230,0
20230801,094800,82252270,2230,2230,2230,2230,0
20230801,094700,82252270,2230,2220,2230,2220,2784
20230801,094600,76052180,2220,2220,2220,2220,0
20230801,094500,76052180,2220,2220,2220,2220,2
20230801,094400,76047740,2230,2230,2230,2230,0
20230801,094300,76047740,2230,2230,2230,2230,0
20230801,094200,76047740,2230,2230,2230,2230,3
20230801,094100,76041050,2230,2230,2230,2230,1
20230801,094000,76038820,2230,2230,2230,2230,0
20230801,093900,76038820,2230,2230,2230,2230,0
20230801,093800,76038820,2230,2230,2230,2230,2
20230801,093700,76034360,2230,2230,2230,2230,84
20230801,093600,75847040,2230,2230,2230,2230,534
20230801,093500,74656220,2230,2225,2230,2225,599
20230801,093400,73321935,2225,2225,2225,2225,0
20230801,093300,73321935,2225,2225,2225,2225,227
20230801,093200,72816860,2225,2225,2225,2225,400
20230801,093100,71926860,2225,2220,2225,2220,25
20230801,093000,71871310,2225,2225,2225,2225,6
20230801,092900,71857960,2225,2225,2225,2225,0
20230801,092800,71857960,2225,2225,2225,2225,184
20230801,092700,71448560,2225,2220,2225,2220,60
20230801,092600,71315310,2210,2215,2225,2210,3202
20230801,092500,64227055,2215,2215,2215,2215,479
20230801,092400,63166070,2225,2225,2225,2225,491
20230801,092300,62073595,2230,2230,2230,2230,0
20230801,092200,62073595,2230,2230,2230,2230,176
20230801,092100,61681115,2230,2225,2230,2225,1003
20230801,092000,59444440,2230,2230,2230,2230,1001
20230801,091900,57212210,2215,2215,2215,2215,0
20230801,091800,57212210,2215,2215,2215,2215,0
20230801,091700,57212210,2215,2215,2215,2215,3
20230801,091600,57205565,2215,2215,2215,2215,1
20230801,091500,57203350,2235,2235,2235,2235,0
20230801,091400,57203350,2235,2235,2235,2235,0
20230801,091300,57203350,2235,2220,2235,2220,27
20230801,091200,57143380,2215,2205,2215,2205,6408
20230801,091100,42949830,2205,2215,2215,2205,5880
20230801,091000,29954145,2215,2215,2215,2215,1211
20230801,090900,27271780,2220,2220,2220,2220,40
20230801,090800,27182980,2220,2220,2220,2220,0
20230801,090700,27182980,2220,2220,2220,2220,1
20230801,090600,27180760,2215,2215,2215,2215,0
20230801,090500,27180760,2215,2215,2215,2215,4393
20230801,090400,17450265,2210,2250,2250,2210,2512
20230801,090300,11876840,2235,2235,2235,2235,1000
20230801,090200,9641840,2250,2250,2250,2250,0
20230801,090100,9641840,2250,2250,2250,2240,1736
20230801,090000,5738850,2250,2270,2270,2250,2286