KissMeData/317530/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204200,190108680,5720,5720,5720,5720,1079
20230801,204100,190108680,5720,5720,5720,5720,0
20230801,204000,190108680,5720,5720,5720,5720,0
20230801,203900,190108680,5720,5720,5720,5720,0
20230801,203800,190108680,5720,5720,5720,5720,0
20230801,203700,190108680,5720,5720,5720,5720,0
20230801,203600,190108680,5720,5720,5720,5720,0
20230801,203500,190108680,5720,5720,5720,5720,0
20230801,203400,190108680,5720,5720,5720,5720,0
20230801,203300,190108680,5720,5720,5720,5720,0
20230801,203200,190108680,5720,5720,5720,5720,0
20230801,203100,190108680,5720,5720,5720,5720,0
20230801,203000,190108680,5720,5720,5720,5720,0
20230801,202900,190108680,5720,5720,5720,5720,0
20230801,202800,190108680,5720,5720,5720,5720,0
20230801,202700,190108680,5720,5720,5720,5720,0
20230801,202600,190108680,5720,5720,5720,5720,0
20230801,202500,190108680,5720,5720,5720,5720,0
20230801,202400,190108680,5720,5720,5720,5720,0
20230801,202300,190108680,5720,5720,5720,5720,0
20230801,202200,190108680,5720,5720,5720,5720,0
20230801,202100,190108680,5720,5720,5720,5720,0
20230801,202000,190108680,5720,5720,5720,5720,0
20230801,201900,190108680,5720,5720,5720,5720,0
20230801,201800,190108680,5720,5720,5720,5720,0
20230801,201700,190108680,5720,5720,5720,5720,0
20230801,201600,190108680,5720,5720,5720,5720,0
20230801,201500,190108680,5720,5720,5720,5720,0
20230801,201400,190108680,5720,5720,5720,5720,0
20230801,201300,190108680,5720,5720,5720,5720,0
20230801,201200,190108680,5720,5720,5720,5720,1079
20230801,201100,190108680,5720,5720,5720,5720,0
20230801,201000,190108680,5720,5720,5720,5720,0
20230801,200900,190108680,5720,5720,5720,5720,0
20230801,200800,190108680,5720,5720,5720,5720,0
20230801,200700,190108680,5720,5720,5720,5720,0
20230801,200600,190108680,5720,5720,5720,5720,0
20230801,200500,190108680,5720,5720,5720,5720,0
20230801,200400,190108680,5720,5720,5720,5720,0
20230801,200300,190108680,5720,5720,5720,5720,0
20230801,200200,190108680,5720,5720,5720,5720,0
20230801,200100,190108680,5720,5720,5720,5720,0
20230801,200000,190108680,5720,5720,5720,5720,0
20230801,195900,190108680,5720,5720,5720,5720,0
20230801,195800,190108680,5720,5720,5720,5720,0
20230801,195700,190108680,5720,5720,5720,5720,0
20230801,195600,190108680,5720,5720,5720,5720,0
20230801,195500,190108680,5720,5720,5720,5720,0
20230801,195400,190108680,5720,5720,5720,5720,0
20230801,195300,190108680,5720,5720,5720,5720,0
20230801,195200,190108680,5720,5720,5720,5720,0
20230801,195100,190108680,5720,5720,5720,5720,0
20230801,195000,190108680,5720,5720,5720,5720,0
20230801,194900,190108680,5720,5720,5720,5720,0
20230801,194800,190108680,5720,5720,5720,5720,0
20230801,194700,190108680,5720,5720,5720,5720,0
20230801,194600,190108680,5720,5720,5720,5720,0
20230801,194500,190108680,5720,5720,5720,5720,0
20230801,194400,190108680,5720,5720,5720,5720,0
20230801,194300,190108680,5720,5720,5720,5720,0
20230801,194200,190108680,5720,5720,5720,5720,1079
20230801,194100,190108680,5720,5720,5720,5720,0
20230801,194000,190108680,5720,5720,5720,5720,0
20230801,193900,190108680,5720,5720,5720,5720,0
20230801,193800,190108680,5720,5720,5720,5720,0
20230801,193700,190108680,5720,5720,5720,5720,0
20230801,193600,190108680,5720,5720,5720,5720,0
20230801,193500,190108680,5720,5720,5720,5720,0
20230801,193400,190108680,5720,5720,5720,5720,0
20230801,193300,190108680,5720,5720,5720,5720,0
20230801,193200,190108680,5720,5720,5720,5720,0
20230801,193100,190108680,5720,5720,5720,5720,0
20230801,193000,190108680,5720,5720,5720,5720,0
20230801,192900,190108680,5720,5720,5720,5720,0
20230801,192800,190108680,5720,5720,5720,5720,0
20230801,192700,190108680,5720,5720,5720,5720,0
20230801,192600,190108680,5720,5720,5720,5720,0
20230801,192500,190108680,5720,5720,5720,5720,0
20230801,192400,190108680,5720,5720,5720,5720,0
20230801,192300,190108680,5720,5720,5720,5720,0
20230801,192200,190108680,5720,5720,5720,5720,0
20230801,192100,190108680,5720,5720,5720,5720,0
20230801,192000,190108680,5720,5720,5720,5720,0
20230801,191900,190108680,5720,5720,5720,5720,0
20230801,191800,190108680,5720,5720,5720,5720,0
20230801,191700,190108680,5720,5720,5720,5720,0
20230801,191600,190108680,5720,5720,5720,5720,0
20230801,191500,190108680,5720,5720,5720,5720,0
20230801,191400,190108680,5720,5720,5720,5720,0
20230801,191300,190108680,5720,5720,5720,5720,0
20230801,191200,190108680,5720,5720,5720,5720,1079
20230801,191100,190108680,5720,5720,5720,5720,0
20230801,191000,190108680,5720,5720,5720,5720,0
20230801,190900,190108680,5720,5720,5720,5720,0
20230801,190800,190108680,5720,5720,5720,5720,0
20230801,190700,190108680,5720,5720,5720,5720,0
20230801,190600,190108680,5720,5720,5720,5720,0
20230801,190500,190108680,5720,5720,5720,5720,0
20230801,190400,190108680,5720,5720,5720,5720,0
20230801,190300,190108680,5720,5720,5720,5720,0
20230801,190200,190108680,5720,5720,5720,5720,0
20230801,190100,190108680,5720,5720,5720,5720,0
20230801,190000,190108680,5720,5720,5720,5720,0
20230801,185900,190108680,5720,5720,5720,5720,0
20230801,185800,190108680,5720,5720,5720,5720,0
20230801,185700,190108680,5720,5720,5720,5720,0
20230801,185600,190108680,5720,5720,5720,5720,0
20230801,185500,190108680,5720,5720,5720,5720,0
20230801,185400,190108680,5720,5720,5720,5720,0
20230801,185300,190108680,5720,5720,5720,5720,0
20230801,185200,190108680,5720,5720,5720,5720,0
20230801,185100,190108680,5720,5720,5720,5720,0
20230801,185000,190108680,5720,5720,5720,5720,0
20230801,184900,190108680,5720,5720,5720,5720,0
20230801,184800,190108680,5720,5720,5720,5720,0
20230801,184700,190108680,5720,5720,5720,5720,0
20230801,184600,190108680,5720,5720,5720,5720,0
20230801,184500,190108680,5720,5720,5720,5720,0
20230801,184400,190108680,5720,5720,5720,5720,0
20230801,184300,190108680,5720,5720,5720,5720,0
20230801,184200,190108680,5720,5720,5720,5720,1079
20230801,184100,190108680,5720,5720,5720,5720,0
20230801,184000,190108680,5720,5720,5720,5720,0
20230801,183900,190108680,5720,5720,5720,5720,0
20230801,183800,190108680,5720,5720,5720,5720,0
20230801,183700,190108680,5720,5720,5720,5720,0
20230801,183600,190108680,5720,5720,5720,5720,0
20230801,183500,190108680,5720,5720,5720,5720,0
20230801,183400,190108680,5720,5720,5720,5720,0
20230801,183300,190108680,5720,5720,5720,5720,0
20230801,183200,190108680,5720,5720,5720,5720,0
20230801,183100,190108680,5720,5720,5720,5720,0
20230801,183000,190108680,5720,5720,5720,5720,0
20230801,182900,190108680,5720,5720,5720,5720,0
20230801,182800,190108680,5720,5720,5720,5720,0
20230801,182700,190108680,5720,5720,5720,5720,0
20230801,182600,190108680,5720,5720,5720,5720,0
20230801,182500,190108680,5720,5720,5720,5720,0
20230801,182400,190108680,5720,5720,5720,5720,0
20230801,182300,190108680,5720,5720,5720,5720,0
20230801,182200,190108680,5720,5720,5720,5720,0
20230801,182100,190108680,5720,5720,5720,5720,0
20230801,182000,190108680,5720,5720,5720,5720,0
20230801,181900,190108680,5720,5720,5720,5720,0
20230801,181800,190108680,5720,5720,5720,5720,0
20230801,181700,190108680,5720,5720,5720,5720,0
20230801,181600,190108680,5720,5720,5720,5720,0
20230801,181500,190108680,5720,5720,5720,5720,0
20230801,181400,190108680,5720,5720,5720,5720,0
20230801,181300,190108680,5720,5720,5720,5720,0
20230801,181200,190108680,5720,5720,5720,5720,1079
20230801,181100,190108680,5720,5720,5720,5720,0
20230801,181000,190108680,5720,5720,5720,5720,0
20230801,180900,190108680,5720,5720,5720,5720,0
20230801,180800,190108680,5720,5720,5720,5720,0
20230801,180700,190108680,5720,5720,5720,5720,0
20230801,180600,190108680,5720,5720,5720,5720,0
20230801,180500,190108680,5720,5720,5720,5720,0
20230801,180400,190108680,5720,5720,5720,5720,0
20230801,180300,190108680,5720,5720,5720,5720,0
20230801,180200,190108680,5720,5720,5720,5720,0
20230801,180100,190108680,5720,5720,5720,5720,0
20230801,180000,190108680,5720,5720,5720,5720,0
20230801,175900,190108680,5720,5720,5720,5720,0
20230801,175800,190108680,5720,5720,5720,5720,0
20230801,175700,190108680,5720,5720,5720,5720,0
20230801,175600,190108680,5720,5720,5720,5720,0
20230801,175500,190108680,5720,5720,5720,5720,0
20230801,175400,190108680,5720,5720,5720,5720,0
20230801,175300,190108680,5720,5720,5720,5720,0
20230801,175200,190108680,5720,5720,5720,5720,0
20230801,175100,190108680,5720,5720,5720,5720,0
20230801,175000,190108680,5720,5720,5720,5720,0
20230801,174900,190108680,5720,5720,5720,5720,0
20230801,174800,190108680,5720,5720,5720,5720,0
20230801,174700,190108680,5720,5720,5720,5720,0
20230801,174600,190108680,5720,5720,5720,5720,0
20230801,174500,190108680,5720,5720,5720,5720,0
20230801,174400,190108680,5720,5720,5720,5720,0
20230801,174300,190108680,5720,5720,5720,5720,0
20230801,174200,190108680,5720,5720,5720,5720,1079
20230801,174100,190108680,5720,5720,5720,5720,0
20230801,174000,190108680,5720,5720,5720,5720,0
20230801,173900,190108680,5720,5720,5720,5720,0
20230801,173800,190108680,5720,5720,5720,5720,0
20230801,173700,190108680,5720,5720,5720,5720,0
20230801,173600,190108680,5720,5720,5720,5720,0
20230801,173500,190108680,5720,5720,5720,5720,0
20230801,173400,190108680,5720,5720,5720,5720,0
20230801,173300,190108680,5720,5720,5720,5720,0
20230801,173200,190108680,5720,5720,5720,5720,0
20230801,173100,190108680,5720,5720,5720,5720,0
20230801,173000,190108680,5720,5720,5720,5720,0
20230801,172900,190108680,5720,5720,5720,5720,0
20230801,172800,190108680,5720,5720,5720,5720,0
20230801,172700,190108680,5720,5720,5720,5720,0
20230801,172600,190108680,5720,5720,5720,5720,0
20230801,172500,190108680,5720,5720,5720,5720,0
20230801,172400,190108680,5720,5720,5720,5720,0
20230801,172300,190108680,5720,5720,5720,5720,0
20230801,172200,190108680,5720,5720,5720,5720,0
20230801,172100,190108680,5720,5720,5720,5720,0
20230801,172000,190108680,5720,5720,5720,5720,0
20230801,171900,190108680,5720,5720,5720,5720,0
20230801,171800,190108680,5720,5720,5720,5720,0
20230801,171700,190108680,5720,5720,5720,5720,0
20230801,171600,190108680,5720,5720,5720,5720,0
20230801,171500,190108680,5720,5720,5720,5720,0
20230801,171400,190108680,5720,5720,5720,5720,0
20230801,171300,190108680,5720,5720,5720,5720,0
20230801,171200,190108680,5720,5720,5720,5720,1079
20230801,171100,190108680,5720,5720,5720,5720,0
20230801,171000,190108680,5720,5720,5720,5720,0
20230801,170900,190108680,5720,5720,5720,5720,0
20230801,170800,190108680,5720,5720,5720,5720,0
20230801,170700,190108680,5720,5720,5720,5720,0
20230801,170600,190108680,5720,5720,5720,5720,0
20230801,170500,190108680,5720,5720,5720,5720,0
20230801,170400,190108680,5720,5720,5720,5720,0
20230801,170300,190108680,5720,5720,5720,5720,0
20230801,170200,190108680,5720,5720,5720,5720,0
20230801,170100,190108680,5720,5720,5720,5720,0
20230801,170000,190108680,5720,5720,5720,5720,0
20230801,165900,190108680,5720,5720,5720,5720,0
20230801,165800,190108680,5720,5720,5720,5720,0
20230801,165700,190108680,5720,5720,5720,5720,0
20230801,165600,190108680,5720,5720,5720,5720,0
20230801,165500,190108680,5720,5720,5720,5720,0
20230801,165400,190108680,5720,5720,5720,5720,0
20230801,165300,190108680,5720,5720,5720,5720,0
20230801,165200,190108680,5720,5720,5720,5720,0
20230801,165100,190108680,5720,5720,5720,5720,0
20230801,165000,190108680,5720,5720,5720,5720,0
20230801,164900,190108680,5720,5720,5720,5720,0
20230801,164800,190108680,5720,5720,5720,5720,0
20230801,164700,190108680,5720,5720,5720,5720,0
20230801,164600,190108680,5720,5720,5720,5720,0
20230801,164500,190108680,5720,5720,5720,5720,0
20230801,164400,190108680,5720,5720,5720,5720,0
20230801,164300,190108680,5720,5720,5720,5720,0
20230801,164200,190108680,5720,5720,5720,5720,1079
20230801,164100,190108680,5720,5720,5720,5720,0
20230801,164000,190108680,5720,5720,5720,5720,0
20230801,163900,190108680,5720,5720,5720,5720,0
20230801,163800,190108680,5720,5720,5720,5720,0
20230801,163700,190108680,5720,5720,5720,5720,0
20230801,163600,190108680,5720,5720,5720,5720,0
20230801,163500,190108680,5720,5720,5720,5720,0
20230801,163400,190108680,5720,5720,5720,5720,0
20230801,163300,190108680,5720,5720,5720,5720,0
20230801,163200,190108680,5720,5720,5720,5720,0
20230801,163100,190108680,5720,5720,5720,5720,0
20230801,163000,190108680,5720,5720,5720,5720,0
20230801,162900,190108680,5720,5720,5720,5720,0
20230801,162800,190108680,5720,5720,5720,5720,0
20230801,162700,190108680,5720,5720,5720,5720,0
20230801,162600,190108680,5720,5720,5720,5720,0
20230801,162500,190108680,5720,5720,5720,5720,0
20230801,162400,190108680,5720,5720,5720,5720,0
20230801,162300,190108680,5720,5720,5720,5720,0
20230801,162200,190108680,5720,5720,5720,5720,0
20230801,162100,190108680,5720,5720,5720,5720,0
20230801,162000,190108680,5720,5720,5720,5720,0
20230801,161900,190108680,5720,5720,5720,5720,0
20230801,161800,190108680,5720,5720,5720,5720,0
20230801,161700,190108680,5720,5720,5720,5720,0
20230801,161600,190108680,5720,5720,5720,5720,0
20230801,161500,190108680,5720,5720,5720,5720,0
20230801,161400,190108680,5720,5720,5720,5720,0
20230801,161300,190108680,5720,5720,5720,5720,0
20230801,161200,190108680,5720,5720,5720,5720,1079
20230801,161100,190108680,5720,5720,5720,5720,0
20230801,161000,190108680,5720,5720,5720,5720,0
20230801,160900,190108680,5720,5720,5720,5720,0
20230801,160800,190108680,5720,5720,5720,5720,0
20230801,160700,190108680,5720,5720,5720,5720,0
20230801,160600,190108680,5720,5720,5720,5720,0
20230801,160500,190108680,5720,5720,5720,5720,0
20230801,160400,190108680,5720,5720,5720,5720,0
20230801,160300,190108680,5720,5720,5720,5720,0
20230801,160200,190108680,5720,5720,5720,5720,0
20230801,160100,190108680,5720,5720,5720,5720,0
20230801,160000,190108680,5720,5720,5720,5720,0
20230801,155900,190108680,5720,5720,5720,5720,0
20230801,155800,190108680,5720,5720,5720,5720,0
20230801,155700,190108680,5720,5720,5720,5720,0
20230801,155600,190108680,5720,5720,5720,5720,0
20230801,155500,190108680,5720,5720,5720,5720,0
20230801,155400,190108680,5720,5720,5720,5720,0
20230801,155300,190108680,5720,5720,5720,5720,0
20230801,155200,190108680,5720,5720,5720,5720,0
20230801,155100,190108680,5720,5720,5720,5720,0
20230801,155000,190108680,5720,5720,5720,5720,0
20230801,154900,190108680,5720,5720,5720,5720,0
20230801,154800,190108680,5720,5720,5720,5720,0
20230801,154700,190108680,5720,5720,5720,5720,0
20230801,154600,190108680,5720,5720,5720,5720,0
20230801,154500,190108680,5720,5720,5720,5720,0
20230801,154400,190108680,5720,5720,5720,5720,0
20230801,154300,190108680,5720,5720,5720,5720,0
20230801,154200,190108680,5720,5720,5720,5720,1079
20230801,154100,190108680,5720,5720,5720,5720,0
20230801,154000,190108680,5720,5720,5720,5720,0
20230801,153900,190108680,5720,5720,5720,5720,0
20230801,153800,190108680,5720,5720,5720,5720,0
20230801,153700,190108680,5720,5720,5720,5720,0
20230801,153600,190108680,5720,5720,5720,5720,0
20230801,153500,190108680,5720,5720,5720,5720,0
20230801,153400,190108680,5720,5720,5720,5720,0
20230801,153300,190108680,5720,5720,5720,5720,0
20230801,153200,190108680,5720,5720,5720,5720,0
20230801,153100,190108680,5720,5720,5720,5720,0
20230801,153000,190108680,5720,5720,5720,5720,1079
20230801,152900,183936800,5750,5750,5750,5750,0
20230801,152800,183936800,5750,5750,5750,5750,0
20230801,152700,183936800,5750,5750,5750,5750,0
20230801,152600,183936800,5750,5750,5750,5750,0
20230801,152500,183936800,5750,5750,5750,5750,0
20230801,152400,183936800,5750,5750,5750,5750,0
20230801,152300,183936800,5750,5750,5750,5750,0
20230801,152200,183936800,5750,5750,5750,5750,0
20230801,152100,183936800,5750,5750,5750,5750,0
20230801,152000,183936800,5750,5750,5750,5750,0
20230801,151900,183936800,5750,5750,5750,5750,0
20230801,151800,183936800,5750,5750,5750,5750,0
20230801,151700,183936800,5750,5750,5750,5750,0
20230801,151600,183936800,5750,5750,5750,5750,207
20230801,151500,182746550,5750,5740,5750,5740,5
20230801,151400,182717810,5750,5750,5750,5750,0
20230801,151300,182717810,5750,5750,5750,5750,40
20230801,151200,182487810,5750,5750,5750,5750,0
20230801,151100,182487810,5750,5750,5750,5750,0
20230801,151000,182487810,5750,5750,5750,5750,2
20230801,150900,182476310,5760,5760,5760,5760,0
20230801,150800,182476310,5760,5760,5760,5760,0
20230801,150700,182476310,5760,5760,5760,5760,20
20230801,150600,182361110,5760,5760,5760,5760,1
20230801,150500,182355350,5770,5770,5770,5770,0
20230801,150400,182355350,5770,5770,5770,5770,0
20230801,150300,182355350,5770,5770,5770,5770,0
20230801,150200,182355350,5770,5750,5770,5750,509
20230801,150100,179418440,5750,5750,5750,5750,1
20230801,150000,179412690,5760,5760,5760,5760,1000
20230801,145900,173652690,5760,5760,5760,5760,0
20230801,145800,173652690,5760,5760,5760,5760,0
20230801,145700,173652690,5760,5760,5760,5760,0
20230801,145600,173652690,5760,5760,5760,5760,53
20230801,145500,173347410,5740,5740,5740,5740,60
20230801,145400,173003010,5740,5740,5740,5740,0
20230801,145300,173003010,5740,5740,5740,5740,0
20230801,145200,173003010,5740,5740,5740,5740,0
20230801,145100,173003010,5740,5740,5740,5740,0
20230801,145000,173003010,5740,5740,5740,5740,0
20230801,144900,173003010,5740,5740,5740,5740,0
20230801,144800,173003010,5740,5740,5740,5740,0
20230801,144700,173003010,5740,5740,5740,5740,1
20230801,144600,172997270,5750,5750,5750,5750,0
20230801,144500,172997270,5750,5750,5750,5750,173
20230801,144400,172002520,5720,5720,5720,5720,0
20230801,144300,172002520,5720,5720,5720,5720,0
20230801,144200,172002520,5720,5720,5720,5720,0
20230801,144100,172002520,5720,5720,5720,5720,0
20230801,144000,172002520,5720,5720,5720,5720,0
20230801,143900,172002520,5720,5720,5720,5720,0
20230801,143800,172002520,5720,5720,5720,5720,0
20230801,143700,172002520,5720,5720,5720,5720,127
20230801,143600,171276080,5720,5720,5720,5720,0
20230801,143500,171276080,5720,5720,5720,5720,0
20230801,143400,171276080,5720,5720,5720,5720,0
20230801,143300,171276080,5720,5720,5720,5720,0
20230801,143200,171276080,5720,5720,5720,5720,135
20230801,143100,170503880,5720,5720,5720,5720,218
20230801,143000,169256920,5720,5720,5720,5720,0
20230801,142900,169256920,5720,5720,5720,5720,50
20230801,142800,168970920,5720,5720,5720,5720,116
20230801,142700,168307400,5720,5720,5720,5720,0
20230801,142600,168307400,5720,5720,5720,5720,0
20230801,142500,168307400,5720,5720,5720,5720,0
20230801,142400,168307400,5720,5720,5720,5720,34
20230801,142300,168112920,5720,5720,5720,5720,0
20230801,142200,168112920,5720,5720,5720,5720,178
20230801,142100,167094760,5720,5720,5720,5720,0
20230801,142000,167094760,5720,5720,5720,5720,0
20230801,141900,167094760,5720,5720,5720,5720,0
20230801,141800,167094760,5720,5720,5720,5720,0
20230801,141700,167094760,5720,5720,5720,5720,5
20230801,141600,167066160,5690,5690,5690,5690,0
20230801,141500,167066160,5690,5690,5690,5690,0
20230801,141400,167066160,5690,5690,5690,5690,0
20230801,141300,167066160,5690,5700,5700,5690,1651
20230801,141200,157671760,5700,5700,5700,5700,0
20230801,141100,157671760,5700,5700,5700,5700,100
20230801,141000,157101760,5720,5720,5720,5720,0
20230801,140900,157101760,5720,5720,5720,5720,0
20230801,140800,157101760,5720,5720,5720,5720,0
20230801,140700,157101760,5720,5720,5720,5720,0
20230801,140600,157101760,5720,5720,5720,5720,0
20230801,140500,157101760,5720,5720,5720,5720,0
20230801,140400,157101760,5720,5720,5720,5720,0
20230801,140300,157101760,5720,5720,5720,5720,0
20230801,140200,157101760,5720,5720,5720,5720,0
20230801,140100,157101760,5720,5720,5720,5720,10
20230801,140000,157044560,5720,5720,5720,5720,0
20230801,135900,157044560,5720,5720,5720,5720,0
20230801,135800,157044560,5720,5720,5720,5720,116
20230801,135700,156381040,5720,5720,5720,5720,0
20230801,135600,156381040,5720,5720,5720,5720,20
20230801,135500,156266640,5720,5720,5720,5720,0
20230801,135400,156266640,5720,5720,5720,5720,0
20230801,135300,156266640,5720,5720,5720,5720,0
20230801,135200,156266640,5720,5720,5720,5720,0
20230801,135100,156266640,5720,5690,5720,5690,463
20230801,135000,153632140,5700,5700,5700,5700,235
20230801,134900,152292640,5700,5700,5700,5700,770
20230801,134800,147903640,5700,5700,5700,5700,37
20230801,134700,147692740,5700,5700,5700,5700,0
20230801,134600,147692740,5700,5700,5700,5700,0
20230801,134500,147692740,5700,5700,5700,5700,0
20230801,134400,147692740,5700,5700,5700,5700,0
20230801,134300,147692740,5700,5710,5710,5700,639
20230801,134200,144044060,5710,5710,5710,5710,0
20230801,134100,144044060,5710,5710,5710,5710,0
20230801,134000,144044060,5710,5710,5710,5710,0
20230801,133900,144044060,5710,5710,5710,5710,5
20230801,133800,144015510,5750,5750,5750,5750,50
20230801,133700,143728010,5760,5760,5760,5760,75
20230801,133600,143296010,5760,5760,5760,5760,0
20230801,133500,143296010,5760,5760,5760,5760,0
20230801,133400,143296010,5760,5760,5760,5760,0
20230801,133300,143296010,5760,5760,5760,5760,0
20230801,133200,143296010,5760,5760,5760,5760,0
20230801,133100,143296010,5760,5760,5760,5760,0
20230801,133000,143296010,5760,5760,5760,5760,0
20230801,132900,143296010,5760,5710,5760,5710,265
20230801,132800,141773030,5710,5710,5710,5710,0
20230801,132700,141773030,5710,5710,5710,5710,631
20230801,132600,138170020,5720,5710,5720,5710,180
20230801,132500,137142120,5720,5720,5720,5720,761
20230801,132400,132789200,5730,5740,5740,5730,293
20230801,132300,131110010,5730,5730,5730,5730,56
20230801,132200,130789130,5730,5730,5730,5730,0
20230801,132100,130789130,5730,5730,5730,5730,0
20230801,132000,130789130,5730,5730,5730,5730,216
20230801,131900,129551450,5730,5730,5730,5730,100
20230801,131800,128978450,5730,5730,5730,5730,0
20230801,131700,128978450,5730,5730,5730,5730,0
20230801,131600,128978450,5730,5730,5730,5730,0
20230801,131500,128978450,5730,5730,5730,5730,0
20230801,131400,128978450,5730,5730,5730,5730,0
20230801,131300,128978450,5730,5730,5730,5730,0
20230801,131200,128978450,5730,5730,5730,5730,0
20230801,131100,128978450,5730,5730,5730,5730,0
20230801,131000,128978450,5730,5730,5730,5730,0
20230801,130900,128978450,5730,5730,5730,5730,10
20230801,130800,128921150,5740,5740,5740,5740,729
20230801,130700,124736690,5740,5740,5740,5740,0
20230801,130600,124736690,5740,5740,5740,5740,0
20230801,130500,124736690,5740,5740,5740,5740,0
20230801,130400,124736690,5740,5740,5740,5740,0
20230801,130300,124736690,5740,5740,5740,5740,4
20230801,130200,124713730,5740,5740,5740,5740,0
20230801,130100,124713730,5740,5740,5740,5740,0
20230801,130000,124713730,5740,5740,5740,5740,0
20230801,125900,124713730,5740,5740,5740,5740,0
20230801,125800,124713730,5740,5740,5740,5740,5
20230801,125700,124685030,5750,5750,5750,5750,0
20230801,125600,124685030,5750,5750,5750,5750,0
20230801,125500,124685030,5750,5750,5750,5750,60
20230801,125400,124340030,5750,5770,5770,5750,1081
20230801,125300,118108040,5770,5770,5770,5770,0
20230801,125200,118108040,5770,5770,5770,5770,0
20230801,125100,118108040,5770,5770,5770,5770,0
20230801,125000,118108040,5770,5770,5770,5770,0
20230801,124900,118108040,5770,5770,5770,5770,0
20230801,124800,118108040,5770,5770,5770,5770,0
20230801,124700,118108040,5770,5790,5790,5770,106
20230801,124600,117496400,5790,5790,5790,5790,0
20230801,124500,117496400,5790,5790,5790,5790,0
20230801,124400,117496400,5790,5790,5790,5790,0
20230801,124300,117496400,5790,5790,5790,5790,200
20230801,124200,116338400,5770,5770,5770,5770,0
20230801,124100,116338400,5770,5770,5770,5770,0
20230801,124000,116338400,5770,5770,5770,5770,15
20230801,123900,116251850,5760,5760,5760,5760,0
20230801,123800,116251850,5760,5760,5760,5760,0
20230801,123700,116251850,5760,5760,5760,5760,0
20230801,123600,116251850,5760,5760,5760,5760,0
20230801,123500,116251850,5760,5760,5760,5760,0
20230801,123400,116251850,5760,5760,5760,5760,18
20230801,123300,116148170,5760,5760,5760,5760,0
20230801,123200,116148170,5760,5760,5760,5760,0
20230801,123100,116148170,5760,5760,5760,5760,0
20230801,123000,116148170,5760,5760,5760,5760,0
20230801,122900,116148170,5760,5760,5760,5760,409
20230801,122800,113792330,5760,5760,5760,5760,0
20230801,122700,113792330,5760,5760,5760,5760,0
20230801,122600,113792330,5760,5760,5760,5760,0
20230801,122500,113792330,5760,5760,5760,5760,0
20230801,122400,113792330,5760,5760,5760,5760,0
20230801,122300,113792330,5760,5760,5760,5760,0
20230801,122200,113792330,5760,5760,5760,5760,0
20230801,122100,113792330,5760,5760,5760,5760,0
20230801,122000,113792330,5760,5760,5760,5760,0
20230801,121900,113792330,5760,5760,5760,5760,0
20230801,121800,113792330,5760,5760,5760,5760,0
20230801,121700,113792330,5760,5760,5760,5760,0
20230801,121600,113792330,5760,5760,5760,5760,0
20230801,121500,113792330,5760,5760,5760,5760,217
20230801,121400,112542410,5760,5760,5760,5760,0
20230801,121300,112542410,5760,5760,5760,5760,200
20230801,121200,111390410,5770,5770,5770,5770,0
20230801,121100,111390410,5770,5770,5770,5770,181
20230801,121000,110346040,5770,5770,5770,5770,0
20230801,120900,110346040,5770,5770,5770,5770,0
20230801,120800,110346040,5770,5770,5770,5770,18
20230801,120700,110242180,5820,5820,5820,5820,0
20230801,120600,110242180,5820,5820,5820,5820,0
20230801,120500,110242180,5820,5820,5820,5820,0
20230801,120400,110242180,5820,5820,5820,5820,0
20230801,120300,110242180,5820,5820,5820,5820,0
20230801,120200,110242180,5820,5770,5820,5770,2
20230801,120100,110230590,5780,5780,5780,5780,0
20230801,120000,110230590,5780,5780,5780,5780,0
20230801,115900,110230590,5780,5780,5780,5780,33
20230801,115800,110039850,5780,5780,5780,5780,242
20230801,115700,108641090,5790,5790,5790,5790,33
20230801,115600,108450020,5790,5790,5790,5790,17
20230801,115500,108351590,5790,5790,5790,5790,0
20230801,115400,108351590,5790,5790,5790,5790,0
20230801,115300,108351590,5790,5790,5790,5790,0
20230801,115200,108351590,5790,5790,5790,5790,0
20230801,115100,108351590,5790,5790,5790,5790,1
20230801,115000,108345800,5800,5800,5800,5800,0
20230801,114900,108345800,5800,5800,5800,5800,1
20230801,114800,108340000,5800,5800,5800,5800,5
20230801,114700,108311000,5810,5810,5810,5810,0
20230801,114600,108311000,5810,5810,5810,5810,1
20230801,114500,108305190,5810,5810,5810,5810,0
20230801,114400,108305190,5810,5810,5810,5810,0
20230801,114300,108305190,5810,5810,5810,5810,0
20230801,114200,108305190,5810,5800,5810,5800,191
20230801,114100,107197090,5800,5800,5800,5800,0
20230801,114000,107197090,5800,5800,5800,5800,1
20230801,113900,107191290,5800,5800,5800,5800,0
20230801,113800,107191290,5800,5800,5800,5800,0
20230801,113700,107191290,5800,5800,5800,5800,0
20230801,113600,107191290,5800,5800,5800,5800,10
20230801,113500,107133290,5770,5780,5780,5770,50
20230801,113400,106844690,5770,5770,5770,5770,0
20230801,113300,106844690,5770,5770,5770,5770,27
20230801,113200,106688900,5770,5780,5780,5770,50
20230801,113100,106400370,5760,5760,5760,5760,0
20230801,113000,106400370,5760,5760,5760,5760,0
20230801,112900,106400370,5760,5760,5760,5760,0
20230801,112800,106400370,5760,5760,5760,5760,0
20230801,112700,106400370,5760,5760,5760,5760,0
20230801,112600,106400370,5760,5760,5760,5760,141
20230801,112500,105588210,5760,5760,5760,5760,0
20230801,112400,105588210,5760,5760,5760,5760,0
20230801,112300,105588210,5760,5760,5760,5760,475
20230801,112200,102852210,5760,5770,5770,5760,1360
20230801,112100,95017050,5770,5770,5770,5770,0
20230801,112000,95017050,5770,5770,5770,5770,0
20230801,111900,95017050,5770,5800,5800,5770,57
20230801,111800,94686630,5800,5800,5800,5800,2
20230801,111700,94675030,5800,5800,5800,5800,0
20230801,111600,94675030,5800,5800,5800,5800,1
20230801,111500,94669230,5780,5780,5780,5780,11
20230801,111400,94605650,5790,5800,5800,5790,63
20230801,111300,94240830,5800,5800,5800,5800,0
20230801,111200,94240830,5800,5800,5800,5800,1
20230801,111100,94235030,5800,5800,5800,5800,0
20230801,111000,94235030,5800,5800,5800,5800,0
20230801,110900,94235030,5800,5800,5800,5800,0
20230801,110800,94235030,5800,5800,5800,5800,0
20230801,110700,94235030,5800,5800,5800,5800,25
20230801,110600,94090030,5820,5820,5820,5820,0
20230801,110500,94090030,5820,5820,5820,5820,0
20230801,110400,94090030,5820,5820,5820,5820,0
20230801,110300,94090030,5820,5820,5820,5820,0
20230801,110200,94090030,5820,5820,5820,5820,0
20230801,110100,94090030,5820,5820,5820,5820,5
20230801,110000,94060930,5820,5820,5820,5820,0
20230801,105900,94060930,5820,5820,5820,5820,0
20230801,105800,94060930,5820,5820,5820,5820,20
20230801,105700,93944530,5820,5820,5820,5820,5
20230801,105600,93915430,5820,5820,5820,5820,0
20230801,105500,93915430,5820,5820,5820,5820,0
20230801,105400,93915430,5820,5820,5820,5820,6
20230801,105300,93880510,5800,5800,5800,5800,0
20230801,105200,93880510,5800,5800,5800,5800,0
20230801,105100,93880510,5800,5800,5800,5800,0
20230801,105000,93880510,5800,5800,5800,5800,1
20230801,104900,93874710,5800,5800,5800,5800,349
20230801,104800,91850510,5800,5800,5800,5800,100
20230801,104700,91270510,5800,5800,5800,5800,116
20230801,104600,90597710,5820,5820,5820,5820,0
20230801,104500,90597710,5820,5820,5820,5820,41
20230801,104400,90359090,5820,5820,5820,5820,1
20230801,104300,90353270,5830,5810,5830,5800,318
20230801,104200,88502190,5810,5810,5810,5810,2
20230801,104100,88490570,5810,5810,5810,5810,2
20230801,104000,88478950,5810,5810,5810,5810,1
20230801,103900,88473140,5810,5810,5810,5810,1
20230801,103800,88467330,5800,5820,5820,5800,202
20230801,103700,87293990,5820,5820,5820,5820,0
20230801,103600,87293990,5820,5820,5820,5820,7
20230801,103500,87253250,5810,5810,5810,5810,271
20230801,103400,85678740,5810,5800,5810,5800,221
20230801,103300,84396930,5800,5800,5800,5800,0
20230801,103200,84396930,5800,5800,5800,5800,0
20230801,103100,84396930,5800,5800,5800,5800,0
20230801,103000,84396930,5800,5800,5800,5800,33
20230801,102900,84205530,5800,5800,5800,5800,15
20230801,102800,84118530,5800,5800,5800,5800,2
20230801,102700,84106930,5800,5790,5800,5790,233
20230801,102600,82755730,5790,5790,5790,5790,0
20230801,102500,82755730,5790,5770,5790,5770,344
20230801,102400,80770650,5770,5770,5770,5770,0
20230801,102300,80770650,5770,5770,5770,5770,0
20230801,102200,80770650,5770,5770,5770,5770,8
20230801,102100,80724490,5750,5770,5770,5750,85
20230801,102000,80235580,5760,5760,5760,5760,8
20230801,101900,80189500,5760,5760,5760,5760,2
20230801,101800,80177980,5760,5760,5760,5760,0
20230801,101700,80177980,5760,5760,5760,5760,0
20230801,101600,80177980,5760,5760,5760,5760,0
20230801,101500,80177980,5760,5760,5760,5760,18
20230801,101400,80074300,5740,5740,5740,5740,16
20230801,101300,79982460,5740,5740,5740,5740,0
20230801,101200,79982460,5740,5740,5740,5740,0
20230801,101100,79982460,5740,5740,5740,5740,15
20230801,101000,79896360,5740,5740,5740,5740,0
20230801,100900,79896360,5740,5740,5740,5740,0
20230801,100800,79896360,5740,5750,5750,5740,16
20230801,100700,79804390,5760,5760,5760,5760,1
20230801,100600,79798630,5770,5770,5770,5770,0
20230801,100500,79798630,5770,5770,5770,5770,0
20230801,100400,79798630,5770,5770,5770,5770,13
20230801,100300,79723620,5770,5770,5770,5770,3
20230801,100200,79706310,5770,5770,5770,5770,1
20230801,100100,79700540,5790,5790,5790,5790,0
20230801,100000,79700540,5790,5790,5790,5790,522
20230801,095900,76678160,5790,5790,5790,5790,0
20230801,095800,76678160,5790,5790,5790,5790,50
20230801,095700,76388660,5800,5790,5800,5790,24
20230801,095600,76249690,5790,5790,5790,5790,1
20230801,095500,76243900,5730,5730,5730,5730,0
20230801,095400,76243900,5730,5730,5730,5730,1
20230801,095300,76238170,5730,5740,5740,5730,51
20230801,095200,75945510,5790,5790,5790,5790,502
20230801,095100,73038930,5790,5790,5790,5790,0
20230801,095000,73038930,5790,5790,5790,5790,0
20230801,094900,73038930,5790,5790,5790,5790,500
20230801,094800,70143930,5790,5790,5790,5790,0
20230801,094700,70143930,5790,5790,5790,5790,0
20230801,094600,70143930,5790,5790,5790,5790,0
20230801,094500,70143930,5790,5790,5790,5790,0
20230801,094400,70143930,5790,5790,5790,5790,113
20230801,094300,69489660,5790,5740,5790,5740,6
20230801,094200,69455070,5680,5680,5680,5680,0
20230801,094100,69455070,5680,5680,5680,5680,0
20230801,094000,69455070,5680,5680,5680,5680,0
20230801,093900,69455070,5680,5720,5720,5680,576
20230801,093800,66163370,5730,5740,5740,5730,21
20230801,093700,66042970,5740,5740,5740,5740,0
20230801,093600,66042970,5740,5740,5740,5740,0
20230801,093500,66042970,5740,5760,5760,5740,21
20230801,093400,65922030,5800,5800,5800,5770,1900
20230801,093300,54902330,5810,5750,5810,5750,17
20230801,093200,54804120,5810,5810,5810,5750,120
20230801,093100,54112590,5810,5770,5810,5770,3
20230801,093000,54095240,5810,5790,5810,5790,7
20230801,092900,54054600,5780,5770,5780,5770,2
20230801,092800,54043050,5770,5770,5770,5770,0
20230801,092700,54043050,5770,5770,5770,5770,0
20230801,092600,54043050,5770,5770,5770,5770,89
20230801,092500,53529520,5770,5770,5770,5770,156
20230801,092400,52629400,5760,5760,5760,5760,0
20230801,092300,52629400,5760,5760,5760,5760,100
20230801,092200,52053400,5750,5740,5760,5740,211
20230801,092100,50841850,5740,5740,5740,5740,0
20230801,092000,50841850,5740,5740,5750,5740,10
20230801,091900,50784370,5730,5720,5730,5720,102
20230801,091800,50200920,5720,5720,5720,5720,2
20230801,091700,50189480,5700,5700,5700,5700,114
20230801,091600,49539680,5690,5690,5690,5690,0
20230801,091500,49539680,5690,5690,5690,5690,1
20230801,091400,49533990,5680,5680,5680,5680,0
20230801,091300,49533990,5680,5680,5680,5680,1
20230801,091200,49528310,5670,5670,5670,5670,0
20230801,091100,49528310,5670,5650,5670,5650,21
20230801,091000,49409640,5660,5660,5660,5660,200
20230801,090900,48277640,5660,5660,5660,5660,1
20230801,090800,48271980,5650,5660,5660,5590,1711
20230801,090700,38666930,5660,5660,5660,5650,186
20230801,090600,37614180,5660,5670,5670,5660,213
20230801,090500,36407610,5650,5670,5670,5650,3792
20230801,090400,14982640,5680,5710,5710,5680,560
20230801,090300,11792660,5720,5740,5740,5720,270
20230801,090200,10242960,5740,5740,5740,5740,0
20230801,090100,10242960,5740,5740,5740,5740,1
20230801,090000,10237220,5750,5720,5990,5720,1767