KissMeData/100700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195000,118071885,2600,2600,2600,2600,1275
20230802,194900,118071885,2600,2600,2600,2600,0
20230802,194800,118071885,2600,2600,2600,2600,0
20230802,194700,118071885,2600,2600,2600,2600,0
20230802,194600,118071885,2600,2600,2600,2600,0
20230802,194500,118071885,2600,2600,2600,2600,0
20230802,194400,118071885,2600,2600,2600,2600,0
20230802,194300,118071885,2600,2600,2600,2600,0
20230802,194200,118071885,2600,2600,2600,2600,0
20230802,194100,118071885,2600,2600,2600,2600,0
20230802,194000,118071885,2600,2600,2600,2600,0
20230802,193900,118071885,2600,2600,2600,2600,0
20230802,193800,118071885,2600,2600,2600,2600,0
20230802,193700,118071885,2600,2600,2600,2600,0
20230802,193600,118071885,2600,2600,2600,2600,0
20230802,193500,118071885,2600,2600,2600,2600,0
20230802,193400,118071885,2600,2600,2600,2600,0
20230802,193300,118071885,2600,2600,2600,2600,0
20230802,193200,118071885,2600,2600,2600,2600,0
20230802,193100,118071885,2600,2600,2600,2600,0
20230802,193000,118071885,2600,2600,2600,2600,0
20230802,192900,118071885,2600,2600,2600,2600,0
20230802,192800,118071885,2600,2600,2600,2600,0
20230802,192700,118071885,2600,2600,2600,2600,0
20230802,192600,118071885,2600,2600,2600,2600,0
20230802,192500,118071885,2600,2600,2600,2600,0
20230802,192400,118071885,2600,2600,2600,2600,0
20230802,192300,118071885,2600,2600,2600,2600,0
20230802,192200,118071885,2600,2600,2600,2600,0
20230802,192100,118071885,2600,2600,2600,2600,0
20230802,192000,118071885,2600,2600,2600,2600,1275
20230802,191900,118071885,2600,2600,2600,2600,0
20230802,191800,118071885,2600,2600,2600,2600,0
20230802,191700,118071885,2600,2600,2600,2600,0
20230802,191600,118071885,2600,2600,2600,2600,0
20230802,191500,118071885,2600,2600,2600,2600,0
20230802,191400,118071885,2600,2600,2600,2600,0
20230802,191300,118071885,2600,2600,2600,2600,0
20230802,191200,118071885,2600,2600,2600,2600,0
20230802,191100,118071885,2600,2600,2600,2600,0
20230802,191000,118071885,2600,2600,2600,2600,0
20230802,190900,118071885,2600,2600,2600,2600,0
20230802,190800,118071885,2600,2600,2600,2600,0
20230802,190700,118071885,2600,2600,2600,2600,0
20230802,190600,118071885,2600,2600,2600,2600,0
20230802,190500,118071885,2600,2600,2600,2600,0
20230802,190400,118071885,2600,2600,2600,2600,0
20230802,190300,118071885,2600,2600,2600,2600,0
20230802,190200,118071885,2600,2600,2600,2600,0
20230802,190100,118071885,2600,2600,2600,2600,0
20230802,190000,118071885,2600,2600,2600,2600,0
20230802,185900,118071885,2600,2600,2600,2600,0
20230802,185800,118071885,2600,2600,2600,2600,0
20230802,185700,118071885,2600,2600,2600,2600,0
20230802,185600,118071885,2600,2600,2600,2600,0
20230802,185500,118071885,2600,2600,2600,2600,0
20230802,185400,118071885,2600,2600,2600,2600,0
20230802,185300,118071885,2600,2600,2600,2600,0
20230802,185200,118071885,2600,2600,2600,2600,0
20230802,185100,118071885,2600,2600,2600,2600,0
20230802,185000,118071885,2600,2600,2600,2600,1275
20230802,184900,118071885,2600,2600,2600,2600,0
20230802,184800,118071885,2600,2600,2600,2600,0
20230802,184700,118071885,2600,2600,2600,2600,0
20230802,184600,118071885,2600,2600,2600,2600,0
20230802,184500,118071885,2600,2600,2600,2600,0
20230802,184400,118071885,2600,2600,2600,2600,0
20230802,184300,118071885,2600,2600,2600,2600,0
20230802,184200,118071885,2600,2600,2600,2600,0
20230802,184100,118071885,2600,2600,2600,2600,0
20230802,184000,118071885,2600,2600,2600,2600,0
20230802,183900,118071885,2600,2600,2600,2600,0
20230802,183800,118071885,2600,2600,2600,2600,0
20230802,183700,118071885,2600,2600,2600,2600,0
20230802,183600,118071885,2600,2600,2600,2600,0
20230802,183500,118071885,2600,2600,2600,2600,0
20230802,183400,118071885,2600,2600,2600,2600,0
20230802,183300,118071885,2600,2600,2600,2600,0
20230802,183200,118071885,2600,2600,2600,2600,0
20230802,183100,118071885,2600,2600,2600,2600,0
20230802,183000,118071885,2600,2600,2600,2600,0
20230802,182900,118071885,2600,2600,2600,2600,0
20230802,182800,118071885,2600,2600,2600,2600,0
20230802,182700,118071885,2600,2600,2600,2600,0
20230802,182600,118071885,2600,2600,2600,2600,0
20230802,182500,118071885,2600,2600,2600,2600,0
20230802,182400,118071885,2600,2600,2600,2600,0
20230802,182300,118071885,2600,2600,2600,2600,0
20230802,182200,118071885,2600,2600,2600,2600,0
20230802,182100,118071885,2600,2600,2600,2600,0
20230802,182000,118071885,2600,2600,2600,2600,1275
20230802,181900,118071885,2600,2600,2600,2600,0
20230802,181800,118071885,2600,2600,2600,2600,0
20230802,181700,118071885,2600,2600,2600,2600,0
20230802,181600,118071885,2600,2600,2600,2600,0
20230802,181500,118071885,2600,2600,2600,2600,0
20230802,181400,118071885,2600,2600,2600,2600,0
20230802,181300,118071885,2600,2600,2600,2600,0
20230802,181200,118071885,2600,2600,2600,2600,0
20230802,181100,118071885,2600,2600,2600,2600,0
20230802,181000,118071885,2600,2600,2600,2600,0
20230802,180900,118071885,2600,2600,2600,2600,0
20230802,180800,118071885,2600,2600,2600,2600,0
20230802,180700,118071885,2600,2600,2600,2600,0
20230802,180600,118071885,2600,2600,2600,2600,0
20230802,180500,118071885,2600,2600,2600,2600,0
20230802,180400,118071885,2600,2600,2600,2600,0
20230802,180300,118071885,2600,2600,2600,2600,0
20230802,180200,118071885,2600,2600,2600,2600,0
20230802,180100,118071885,2600,2600,2600,2600,0
20230802,180000,118071885,2600,2600,2600,2600,0
20230802,175900,118071885,2600,2600,2600,2600,0
20230802,175800,118071885,2600,2600,2600,2600,0
20230802,175700,118071885,2600,2600,2600,2600,0
20230802,175600,118071885,2600,2600,2600,2600,0
20230802,175500,118071885,2600,2600,2600,2600,0
20230802,175400,118071885,2600,2600,2600,2600,0
20230802,175300,118071885,2600,2600,2600,2600,0
20230802,175200,118071885,2600,2600,2600,2600,0
20230802,175100,118071885,2600,2600,2600,2600,0
20230802,175000,118071885,2600,2600,2600,2600,1275
20230802,174900,118071885,2600,2600,2600,2600,0
20230802,174800,118071885,2600,2600,2600,2600,0
20230802,174700,118071885,2600,2600,2600,2600,0
20230802,174600,118071885,2600,2600,2600,2600,0
20230802,174500,118071885,2600,2600,2600,2600,0
20230802,174400,118071885,2600,2600,2600,2600,0
20230802,174300,118071885,2600,2600,2600,2600,0
20230802,174200,118071885,2600,2600,2600,2600,0
20230802,174100,118071885,2600,2600,2600,2600,0
20230802,174000,118071885,2600,2600,2600,2600,0
20230802,173900,118071885,2600,2600,2600,2600,0
20230802,173800,118071885,2600,2600,2600,2600,0
20230802,173700,118071885,2600,2600,2600,2600,0
20230802,173600,118071885,2600,2600,2600,2600,0
20230802,173500,118071885,2600,2600,2600,2600,0
20230802,173400,118071885,2600,2600,2600,2600,0
20230802,173300,118071885,2600,2600,2600,2600,0
20230802,173200,118071885,2600,2600,2600,2600,0
20230802,173100,118071885,2600,2600,2600,2600,0
20230802,173000,118071885,2600,2600,2600,2600,0
20230802,172900,118071885,2600,2600,2600,2600,0
20230802,172800,118071885,2600,2600,2600,2600,0
20230802,172700,118071885,2600,2600,2600,2600,0
20230802,172600,118071885,2600,2600,2600,2600,0
20230802,172500,118071885,2600,2600,2600,2600,0
20230802,172400,118071885,2600,2600,2600,2600,0
20230802,172300,118071885,2600,2600,2600,2600,0
20230802,172200,118071885,2600,2600,2600,2600,0
20230802,172100,118071885,2600,2600,2600,2600,0
20230802,172000,118071885,2600,2600,2600,2600,1275
20230802,171900,118071885,2600,2600,2600,2600,0
20230802,171800,118071885,2600,2600,2600,2600,0
20230802,171700,118071885,2600,2600,2600,2600,0
20230802,171600,118071885,2600,2600,2600,2600,0
20230802,171500,118071885,2600,2600,2600,2600,0
20230802,171400,118071885,2600,2600,2600,2600,0
20230802,171300,118071885,2600,2600,2600,2600,0
20230802,171200,118071885,2600,2600,2600,2600,0
20230802,171100,118071885,2600,2600,2600,2600,0
20230802,171000,118071885,2600,2600,2600,2600,0
20230802,170900,118071885,2600,2600,2600,2600,0
20230802,170800,118071885,2600,2600,2600,2600,0
20230802,170700,118071885,2600,2600,2600,2600,0
20230802,170600,118071885,2600,2600,2600,2600,0
20230802,170500,118071885,2600,2600,2600,2600,0
20230802,170400,118071885,2600,2600,2600,2600,0
20230802,170300,118071885,2600,2600,2600,2600,0
20230802,170200,118071885,2600,2600,2600,2600,0
20230802,170100,118071885,2600,2600,2600,2600,0
20230802,170000,118071885,2600,2600,2600,2600,0
20230802,165900,118071885,2600,2600,2600,2600,0
20230802,165800,118071885,2600,2600,2600,2600,0
20230802,165700,118071885,2600,2600,2600,2600,0
20230802,165600,118071885,2600,2600,2600,2600,0
20230802,165500,118071885,2600,2600,2600,2600,0
20230802,165400,118071885,2600,2600,2600,2600,0
20230802,165300,118071885,2600,2600,2600,2600,0
20230802,165200,118071885,2600,2600,2600,2600,0
20230802,165100,118071885,2600,2600,2600,2600,0
20230802,165000,118071885,2600,2600,2600,2600,1275
20230802,164900,118071885,2600,2600,2600,2600,0
20230802,164800,118071885,2600,2600,2600,2600,0
20230802,164700,118071885,2600,2600,2600,2600,0
20230802,164600,118071885,2600,2600,2600,2600,0
20230802,164500,118071885,2600,2600,2600,2600,0
20230802,164400,118071885,2600,2600,2600,2600,0
20230802,164300,118071885,2600,2600,2600,2600,0
20230802,164200,118071885,2600,2600,2600,2600,0
20230802,164100,118071885,2600,2600,2600,2600,0
20230802,164000,118071885,2600,2600,2600,2600,0
20230802,163900,118071885,2600,2600,2600,2600,0
20230802,163800,118071885,2600,2600,2600,2600,0
20230802,163700,118071885,2600,2600,2600,2600,0
20230802,163600,118071885,2600,2600,2600,2600,0
20230802,163500,118071885,2600,2600,2600,2600,0
20230802,163400,118071885,2600,2600,2600,2600,0
20230802,163300,118071885,2600,2600,2600,2600,0
20230802,163200,118071885,2600,2600,2600,2600,0
20230802,163100,118071885,2600,2600,2600,2600,0
20230802,163000,118071885,2600,2600,2600,2600,0
20230802,162900,118071885,2600,2600,2600,2600,0
20230802,162800,118071885,2600,2600,2600,2600,0
20230802,162700,118071885,2600,2600,2600,2600,0
20230802,162600,118071885,2600,2600,2600,2600,0
20230802,162500,118071885,2600,2600,2600,2600,0
20230802,162400,118071885,2600,2600,2600,2600,0
20230802,162300,118071885,2600,2600,2600,2600,0
20230802,162200,118071885,2600,2600,2600,2600,0
20230802,162100,118071885,2600,2600,2600,2600,0
20230802,162000,118071885,2600,2600,2600,2600,1275
20230802,161900,118071885,2600,2600,2600,2600,0
20230802,161800,118071885,2600,2600,2600,2600,0
20230802,161700,118071885,2600,2600,2600,2600,0
20230802,161600,118071885,2600,2600,2600,2600,0
20230802,161500,118071885,2600,2600,2600,2600,0
20230802,161400,118071885,2600,2600,2600,2600,0
20230802,161300,118071885,2600,2600,2600,2600,0
20230802,161200,118071885,2600,2600,2600,2600,0
20230802,161100,118071885,2600,2600,2600,2600,0
20230802,161000,118071885,2600,2600,2600,2600,0
20230802,160900,118071885,2600,2600,2600,2600,0
20230802,160800,118071885,2600,2600,2600,2600,0
20230802,160700,118071885,2600,2600,2600,2600,0
20230802,160600,118071885,2600,2600,2600,2600,0
20230802,160500,118071885,2600,2600,2600,2600,0
20230802,160400,118071885,2600,2600,2600,2600,0
20230802,160300,118071885,2600,2600,2600,2600,0
20230802,160200,118071885,2600,2600,2600,2600,0
20230802,160100,118071885,2600,2600,2600,2600,0
20230802,160000,118071885,2600,2600,2600,2600,0
20230802,155900,118071885,2600,2600,2600,2600,0
20230802,155800,118071885,2600,2600,2600,2600,0
20230802,155700,118071885,2600,2600,2600,2600,0
20230802,155600,118071885,2600,2600,2600,2600,0
20230802,155500,118071885,2600,2600,2600,2600,0
20230802,155400,118071885,2600,2600,2600,2600,0
20230802,155300,118071885,2600,2600,2600,2600,0
20230802,155200,118071885,2600,2600,2600,2600,0
20230802,155100,118071885,2600,2600,2600,2600,0
20230802,155000,118071885,2600,2600,2600,2600,1275
20230802,154900,118071885,2600,2600,2600,2600,0
20230802,154800,118071885,2600,2600,2600,2600,0
20230802,154700,118071885,2600,2600,2600,2600,0
20230802,154600,118071885,2600,2600,2600,2600,0
20230802,154500,118071885,2600,2600,2600,2600,0
20230802,154400,118071885,2600,2600,2600,2600,0
20230802,154300,118071885,2600,2600,2600,2600,0
20230802,154200,118071885,2600,2600,2600,2600,0
20230802,154100,118071885,2600,2600,2600,2600,0
20230802,154000,118071885,2600,2600,2600,2600,0
20230802,153900,118071885,2600,2600,2600,2600,0
20230802,153800,118071885,2600,2600,2600,2600,0
20230802,153700,118071885,2600,2600,2600,2600,0
20230802,153600,118071885,2600,2600,2600,2600,0
20230802,153500,118071885,2600,2600,2600,2600,0
20230802,153400,118071885,2600,2600,2600,2600,0
20230802,153300,118071885,2600,2600,2600,2600,0
20230802,153200,118071885,2600,2600,2600,2600,0
20230802,153100,118071885,2600,2600,2600,2600,0
20230802,153000,118071885,2600,2600,2600,2600,1275
20230802,152900,114756885,2590,2590,2590,2590,0
20230802,152800,114756885,2590,2590,2590,2590,0
20230802,152700,114756885,2590,2590,2590,2590,0
20230802,152600,114756885,2590,2590,2590,2590,0
20230802,152500,114756885,2590,2590,2590,2590,0
20230802,152400,114756885,2590,2590,2590,2590,0
20230802,152300,114756885,2590,2590,2590,2590,0
20230802,152200,114756885,2590,2590,2590,2590,0
20230802,152100,114756885,2590,2590,2590,2590,0
20230802,152000,114756885,2590,2590,2590,2590,0
20230802,151900,114756885,2590,2590,2590,2590,0
20230802,151800,114756885,2590,2590,2590,2590,1477
20230802,151700,110931455,2595,2595,2595,2595,217
20230802,151600,110368340,2600,2600,2600,2600,7
20230802,151500,110350140,2595,2595,2595,2595,0
20230802,151400,110350140,2595,2595,2595,2595,0
20230802,151300,110350140,2595,2600,2600,2595,683
20230802,151200,108575175,2600,2600,2600,2600,0
20230802,151100,108575175,2600,2600,2600,2600,0
20230802,151000,108575175,2600,2600,2600,2600,0
20230802,150900,108575175,2600,2600,2600,2600,0
20230802,150800,108575175,2600,2600,2600,2600,0
20230802,150700,108575175,2600,2600,2600,2600,0
20230802,150600,108575175,2600,2600,2600,2600,0
20230802,150500,108575175,2600,2600,2600,2600,0
20230802,150400,108575175,2600,2600,2600,2600,0
20230802,150300,108575175,2600,2600,2600,2600,0
20230802,150200,108575175,2600,2600,2600,2600,0
20230802,150100,108575175,2600,2600,2600,2600,0
20230802,150000,108575175,2600,2605,2605,2600,100
20230802,145900,108315165,2610,2610,2610,2610,0
20230802,145800,108315165,2610,2610,2610,2610,0
20230802,145700,108315165,2610,2610,2610,2610,2
20230802,145600,108309945,2610,2610,2610,2610,1
20230802,145500,108307335,2605,2605,2605,2605,0
20230802,145400,108307335,2605,2605,2605,2605,0
20230802,145300,108307335,2605,2605,2605,2605,0
20230802,145200,108307335,2605,2605,2605,2605,0
20230802,145100,108307335,2605,2605,2605,2605,0
20230802,145000,108307335,2605,2605,2605,2605,0
20230802,144900,108307335,2605,2605,2605,2605,0
20230802,144800,108307335,2605,2605,2605,2605,0
20230802,144700,108307335,2605,2605,2605,2605,0
20230802,144600,108307335,2605,2605,2605,2605,0
20230802,144500,108307335,2605,2605,2605,2605,0
20230802,144400,108307335,2605,2605,2605,2605,0
20230802,144300,108307335,2605,2605,2605,2605,0
20230802,144200,108307335,2605,2605,2605,2605,0
20230802,144100,108307335,2605,2605,2605,2605,0
20230802,144000,108307335,2605,2605,2605,2605,0
20230802,143900,108307335,2605,2605,2605,2605,0
20230802,143800,108307335,2605,2605,2605,2605,0
20230802,143700,108307335,2605,2605,2605,2605,0
20230802,143600,108307335,2605,2605,2605,2605,0
20230802,143500,108307335,2605,2605,2605,2605,0
20230802,143400,108307335,2605,2605,2605,2605,0
20230802,143300,108307335,2605,2605,2605,2605,0
20230802,143200,108307335,2605,2605,2605,2605,0
20230802,143100,108307335,2605,2605,2605,2605,0
20230802,143000,108307335,2605,2605,2605,2605,0
20230802,142900,108307335,2605,2605,2605,2605,0
20230802,142800,108307335,2605,2605,2605,2605,0
20230802,142700,108307335,2605,2605,2605,2605,0
20230802,142600,108307335,2605,2605,2605,2605,0
20230802,142500,108307335,2605,2605,2605,2605,0
20230802,142400,108307335,2605,2605,2605,2605,0
20230802,142300,108307335,2605,2605,2605,2605,216
20230802,142200,107744655,2605,2605,2605,2605,800
20230802,142100,105660655,2615,2615,2615,2615,0
20230802,142000,105660655,2615,2615,2615,2615,0
20230802,141900,105660655,2615,2615,2615,2615,0
20230802,141800,105660655,2615,2615,2615,2615,0
20230802,141700,105660655,2615,2615,2615,2615,0
20230802,141600,105660655,2615,2615,2615,2615,0
20230802,141500,105660655,2615,2615,2615,2615,0
20230802,141400,105660655,2615,2615,2615,2615,0
20230802,141300,105660655,2615,2615,2615,2615,0
20230802,141200,105660655,2615,2615,2615,2615,0
20230802,141100,105660655,2615,2615,2615,2615,0
20230802,141000,105660655,2615,2615,2615,2615,0
20230802,140900,105660655,2615,2615,2615,2615,0
20230802,140800,105660655,2615,2615,2615,2615,0
20230802,140700,105660655,2615,2615,2615,2615,0
20230802,140600,105660655,2615,2615,2615,2615,0
20230802,140500,105660655,2615,2615,2615,2615,0
20230802,140400,105660655,2615,2615,2615,2615,0
20230802,140300,105660655,2615,2615,2615,2615,0
20230802,140200,105660655,2615,2600,2615,2600,1583
20230802,140100,101544745,2595,2595,2595,2595,0
20230802,140000,101544745,2595,2595,2595,2595,0
20230802,135900,101544745,2595,2595,2595,2595,105
20230802,135800,101272270,2595,2595,2595,2595,0
20230802,135700,101272270,2595,2595,2595,2595,0
20230802,135600,101272270,2595,2595,2595,2595,0
20230802,135500,101272270,2595,2595,2595,2595,0
20230802,135400,101272270,2595,2595,2595,2595,0
20230802,135300,101272270,2595,2595,2595,2595,0
20230802,135200,101272270,2595,2595,2595,2595,0
20230802,135100,101272270,2595,2595,2595,2595,0
20230802,135000,101272270,2595,2595,2595,2595,13
20230802,134900,101238535,2595,2595,2595,2595,0
20230802,134800,101238535,2595,2595,2595,2595,8
20230802,134700,101217775,2595,2595,2595,2595,0
20230802,134600,101217775,2595,2595,2595,2595,0
20230802,134500,101217775,2595,2595,2595,2595,9
20230802,134400,101194420,2595,2595,2595,2595,0
20230802,134300,101194420,2595,2595,2595,2595,0
20230802,134200,101194420,2595,2595,2595,2595,0
20230802,134100,101194420,2595,2595,2595,2595,0
20230802,134000,101194420,2595,2595,2595,2595,85
20230802,133900,100973845,2595,2595,2595,2595,0
20230802,133800,100973845,2595,2600,2600,2595,1036
20230802,133700,98285375,2595,2595,2595,2595,0
20230802,133600,98285375,2595,2595,2595,2595,301
20230802,133500,97504280,2595,2595,2595,2595,0
20230802,133400,97504280,2595,2595,2595,2595,0
20230802,133300,97504280,2595,2595,2595,2595,0
20230802,133200,97504280,2595,2595,2595,2595,0
20230802,133100,97504280,2595,2595,2595,2595,798
20230802,133000,95433470,2605,2605,2605,2605,0
20230802,132900,95433470,2605,2605,2605,2605,0
20230802,132800,95433470,2605,2605,2605,2605,0
20230802,132700,95433470,2605,2605,2605,2605,0
20230802,132600,95433470,2605,2605,2605,2605,0
20230802,132500,95433470,2605,2605,2605,2605,1
20230802,132400,95430865,2595,2595,2595,2595,0
20230802,132300,95430865,2595,2600,2600,2595,1900
20230802,132200,90500320,2600,2600,2600,2600,0
20230802,132100,90500320,2600,2600,2600,2600,1
20230802,132000,90497720,2600,2600,2600,2600,0
20230802,131900,90497720,2600,2605,2605,2600,15000
20230802,131800,51481180,2605,2605,2605,2605,0
20230802,131700,51481180,2605,2605,2605,2605,0
20230802,131600,51481180,2605,2605,2605,2605,0
20230802,131500,51481180,2605,2615,2615,2605,390
20230802,131400,50465070,2615,2615,2615,2615,0
20230802,131300,50465070,2615,2615,2615,2615,0
20230802,131200,50465070,2615,2615,2615,2615,0
20230802,131100,50465070,2615,2615,2615,2615,0
20230802,131000,50465070,2615,2615,2615,2615,0
20230802,130900,50465070,2615,2615,2615,2615,0
20230802,130800,50465070,2615,2615,2615,2615,0
20230802,130700,50465070,2615,2615,2615,2615,0
20230802,130600,50465070,2615,2615,2615,2615,0
20230802,130500,50465070,2615,2615,2615,2615,0
20230802,130400,50465070,2615,2615,2615,2615,0
20230802,130300,50465070,2615,2615,2615,2615,4
20230802,130200,50454610,2605,2605,2605,2605,0
20230802,130100,50454610,2605,2605,2605,2605,0
20230802,130000,50454610,2605,2605,2605,2605,0
20230802,125900,50454610,2605,2605,2605,2605,0
20230802,125800,50454610,2605,2605,2605,2605,0
20230802,125700,50454610,2605,2605,2605,2605,0
20230802,125600,50454610,2605,2605,2605,2605,0
20230802,125500,50454610,2605,2605,2605,2605,0
20230802,125400,50454610,2605,2605,2605,2605,0
20230802,125300,50454610,2605,2605,2605,2605,0
20230802,125200,50454610,2605,2605,2605,2605,0
20230802,125100,50454610,2605,2605,2605,2605,0
20230802,125000,50454610,2605,2605,2605,2605,0
20230802,124900,50454610,2605,2615,2615,2605,865
20230802,124800,48198510,2615,2615,2615,2615,0
20230802,124700,48198510,2615,2615,2615,2615,32
20230802,124600,48114830,2615,2615,2615,2615,0
20230802,124500,48114830,2615,2615,2615,2615,0
20230802,124400,48114830,2615,2615,2615,2615,10
20230802,124300,48088680,2610,2610,2610,2610,0
20230802,124200,48088680,2610,2610,2610,2610,0
20230802,124100,48088680,2610,2610,2610,2610,0
20230802,124000,48088680,2610,2610,2610,2610,0
20230802,123900,48088680,2610,2610,2610,2610,0
20230802,123800,48088680,2610,2610,2610,2610,0
20230802,123700,48088680,2610,2610,2610,2610,0
20230802,123600,48088680,2610,2610,2610,2610,0
20230802,123500,48088680,2610,2610,2610,2610,0
20230802,123400,48088680,2610,2610,2610,2610,0
20230802,123300,48088680,2610,2610,2610,2610,0
20230802,123200,48088680,2610,2610,2610,2610,0
20230802,123100,48088680,2610,2610,2610,2610,0
20230802,123000,48088680,2610,2610,2610,2610,0
20230802,122900,48088680,2610,2610,2610,2610,0
20230802,122800,48088680,2610,2610,2610,2610,0
20230802,122700,48088680,2610,2610,2610,2610,0
20230802,122600,48088680,2610,2615,2615,2610,264
20230802,122500,47399615,2610,2610,2610,2610,0
20230802,122400,47399615,2610,2610,2610,2610,0
20230802,122300,47399615,2610,2610,2610,2610,0
20230802,122200,47399615,2610,2610,2610,2610,0
20230802,122100,47399615,2610,2610,2610,2610,0
20230802,122000,47399615,2610,2610,2610,2610,0
20230802,121900,47399615,2610,2610,2610,2610,0
20230802,121800,47399615,2610,2610,2610,2610,0
20230802,121700,47399615,2610,2610,2610,2610,0
20230802,121600,47399615,2610,2610,2610,2610,0
20230802,121500,47399615,2610,2610,2610,2610,59
20230802,121400,47245625,2610,2610,2610,2610,0
20230802,121300,47245625,2610,2610,2610,2610,50
20230802,121200,47115125,2610,2610,2610,2610,0
20230802,121100,47115125,2610,2610,2610,2610,0
20230802,121000,47115125,2610,2610,2610,2610,0
20230802,120900,47115125,2610,2610,2610,2610,0
20230802,120800,47115125,2610,2610,2610,2610,0
20230802,120700,47115125,2610,2610,2610,2610,0
20230802,120600,47115125,2610,2610,2610,2610,10
20230802,120500,47089025,2630,2630,2630,2630,40
20230802,120400,46983825,2610,2615,2615,2610,142
20230802,120300,46613200,2610,2610,2610,2610,0
20230802,120200,46613200,2610,2610,2610,2610,0
20230802,120100,46613200,2610,2610,2610,2610,0
20230802,120000,46613200,2610,2610,2610,2610,0
20230802,115900,46613200,2610,2610,2610,2610,0
20230802,115800,46613200,2610,2610,2610,2610,0
20230802,115700,46613200,2610,2610,2610,2610,0
20230802,115600,46613200,2610,2610,2610,2610,0
20230802,115500,46613200,2610,2610,2610,2610,0
20230802,115400,46613200,2610,2610,2610,2610,0
20230802,115300,46613200,2610,2610,2610,2610,0
20230802,115200,46613200,2610,2610,2610,2610,5
20230802,115100,46600150,2630,2630,2630,2630,0
20230802,115000,46600150,2630,2630,2630,2630,0
20230802,114900,46600150,2630,2630,2630,2630,0
20230802,114800,46600150,2630,2630,2630,2630,0
20230802,114700,46600150,2630,2630,2630,2630,0
20230802,114600,46600150,2630,2630,2630,2630,0
20230802,114500,46600150,2630,2630,2630,2630,0
20230802,114400,46600150,2630,2630,2630,2630,0
20230802,114300,46600150,2630,2630,2630,2630,0
20230802,114200,46600150,2630,2630,2630,2630,0
20230802,114100,46600150,2630,2630,2630,2630,0
20230802,114000,46600150,2630,2630,2630,2630,0
20230802,113900,46600150,2630,2630,2630,2630,0
20230802,113800,46600150,2630,2630,2630,2630,0
20230802,113700,46600150,2630,2630,2630,2630,0
20230802,113600,46600150,2630,2630,2630,2630,0
20230802,113500,46600150,2630,2630,2630,2630,2
20230802,113400,46594890,2610,2610,2610,2610,95
20230802,113300,46346940,2610,2615,2615,2610,1703
20230802,113200,41895735,2630,2630,2630,2630,1
20230802,113100,41893105,2620,2620,2620,2620,0
20230802,113000,41893105,2620,2620,2620,2620,0
20230802,112900,41893105,2620,2620,2620,2620,0
20230802,112800,41893105,2620,2620,2620,2620,0
20230802,112700,41893105,2620,2625,2625,2620,7302
20230802,112600,22760555,2625,2625,2625,2625,0
20230802,112500,22760555,2625,2625,2625,2625,0
20230802,112400,22760555,2625,2625,2625,2625,0
20230802,112300,22760555,2625,2625,2625,2625,0
20230802,112200,22760555,2625,2625,2625,2625,0
20230802,112100,22760555,2625,2625,2625,2625,0
20230802,112000,22760555,2625,2625,2625,2625,0
20230802,111900,22760555,2625,2625,2625,2625,0
20230802,111800,22760555,2625,2625,2625,2625,0
20230802,111700,22760555,2625,2625,2625,2625,1000
20230802,111600,20135555,2630,2630,2630,2630,49
20230802,111500,20006685,2630,2630,2630,2630,0
20230802,111400,20006685,2630,2630,2630,2630,0
20230802,111300,20006685,2630,2630,2630,2630,2052
20230802,111200,14609925,2630,2630,2630,2630,0
20230802,111100,14609925,2630,2630,2630,2630,0
20230802,111000,14609925,2630,2630,2630,2630,20
20230802,110900,14557325,2635,2635,2635,2635,177
20230802,110800,14090930,2630,2630,2630,2630,0
20230802,110700,14090930,2630,2630,2630,2630,0
20230802,110600,14090930,2630,2630,2630,2630,26
20230802,110500,14022550,2635,2635,2635,2635,0
20230802,110400,14022550,2635,2635,2635,2635,0
20230802,110300,14022550,2635,2635,2635,2635,0
20230802,110200,14022550,2635,2635,2635,2635,0
20230802,110100,14022550,2635,2635,2635,2635,0
20230802,110000,14022550,2635,2635,2635,2635,0
20230802,105900,14022550,2635,2635,2635,2635,0
20230802,105800,14022550,2635,2635,2635,2635,0
20230802,105700,14022550,2635,2635,2635,2635,10
20230802,105600,13996200,2640,2640,2640,2640,2
20230802,105500,13990920,2630,2630,2630,2630,0
20230802,105400,13990920,2630,2630,2630,2630,0
20230802,105300,13990920,2630,2630,2630,2630,0
20230802,105200,13990920,2630,2630,2630,2630,83
20230802,105100,13772630,2630,2630,2630,2630,0
20230802,105000,13772630,2630,2630,2630,2630,0
20230802,104900,13772630,2630,2630,2630,2630,0
20230802,104800,13772630,2630,2630,2630,2630,0
20230802,104700,13772630,2630,2630,2630,2630,0
20230802,104600,13772630,2630,2635,2635,2630,2148
20230802,104500,8122660,2640,2640,2640,2640,200
20230802,104400,7594660,2640,2640,2640,2640,0
20230802,104300,7594660,2640,2640,2640,2640,0
20230802,104200,7594660,2640,2640,2640,2640,0
20230802,104100,7594660,2640,2640,2640,2640,0
20230802,104000,7594660,2640,2640,2640,2640,0
20230802,103900,7594660,2640,2640,2640,2640,0
20230802,103800,7594660,2640,2640,2640,2640,0
20230802,103700,7594660,2640,2640,2640,2640,4
20230802,103600,7584100,2640,2640,2640,2635,293
20230802,103500,6812020,2640,2640,2640,2640,3
20230802,103400,6804100,2640,2640,2640,2640,5
20230802,103300,6790900,2640,2640,2640,2640,4
20230802,103200,6780340,2640,2640,2640,2640,0
20230802,103100,6780340,2640,2640,2640,2640,0
20230802,103000,6780340,2640,2640,2640,2640,0
20230802,102900,6780340,2640,2640,2640,2640,0
20230802,102800,6780340,2640,2640,2640,2640,1
20230802,102700,6777700,2640,2640,2640,2640,4
20230802,102600,6767140,2635,2635,2635,2635,0
20230802,102500,6767140,2635,2635,2635,2635,0
20230802,102400,6767140,2635,2635,2635,2635,0
20230802,102300,6767140,2635,2635,2635,2635,0
20230802,102200,6767140,2635,2635,2635,2635,15
20230802,102100,6727615,2635,2635,2635,2635,15
20230802,102000,6688090,2635,2635,2635,2635,0
20230802,101900,6688090,2635,2635,2635,2635,0
20230802,101800,6688090,2635,2635,2635,2635,0
20230802,101700,6688090,2635,2635,2635,2635,0
20230802,101600,6688090,2635,2635,2635,2635,0
20230802,101500,6688090,2635,2635,2635,2635,0
20230802,101400,6688090,2635,2635,2635,2635,0
20230802,101300,6688090,2635,2635,2635,2635,10
20230802,101200,6661740,2640,2640,2640,2640,0
20230802,101100,6661740,2640,2640,2640,2640,0
20230802,101000,6661740,2640,2640,2640,2640,0
20230802,100900,6661740,2640,2640,2640,2640,60
20230802,100800,6503340,2635,2635,2635,2635,69
20230802,100700,6321525,2635,2635,2635,2635,0
20230802,100600,6321525,2635,2635,2635,2635,0
20230802,100500,6321525,2635,2635,2635,2635,0
20230802,100400,6321525,2635,2635,2635,2635,0
20230802,100300,6321525,2635,2635,2635,2635,0
20230802,100200,6321525,2635,2635,2635,2635,0
20230802,100100,6321525,2635,2635,2635,2635,0
20230802,100000,6321525,2635,2635,2635,2635,0
20230802,095900,6321525,2635,2635,2635,2635,0
20230802,095800,6321525,2635,2635,2635,2635,0
20230802,095700,6321525,2635,2635,2635,2635,0
20230802,095600,6321525,2635,2635,2635,2635,0
20230802,095500,6321525,2635,2635,2635,2635,0
20230802,095400,6321525,2635,2635,2635,2635,0
20230802,095300,6321525,2635,2635,2635,2635,0
20230802,095200,6321525,2635,2635,2635,2635,0
20230802,095100,6321525,2635,2635,2635,2635,0
20230802,095000,6321525,2635,2635,2635,2635,0
20230802,094900,6321525,2635,2635,2635,2635,0
20230802,094800,6321525,2635,2635,2635,2635,13
20230802,094700,6287270,2635,2635,2635,2635,0
20230802,094600,6287270,2635,2635,2635,2635,0
20230802,094500,6287270,2635,2635,2635,2635,161
20230802,094400,5863035,2635,2635,2635,2635,0
20230802,094300,5863035,2635,2635,2635,2635,0
20230802,094200,5863035,2635,2635,2635,2635,0
20230802,094100,5863035,2635,2635,2635,2635,0
20230802,094000,5863035,2635,2635,2635,2635,0
20230802,093900,5863035,2635,2635,2635,2635,25
20230802,093800,5797160,2635,2635,2635,2635,0
20230802,093700,5797160,2635,2635,2635,2635,0
20230802,093600,5797160,2635,2635,2635,2635,0
20230802,093500,5797160,2635,2635,2635,2635,0
20230802,093400,5797160,2635,2635,2635,2635,0
20230802,093300,5797160,2635,2635,2635,2635,200
20230802,093200,5270160,2635,2635,2635,2635,0
20230802,093100,5270160,2635,2635,2635,2635,94
20230802,093000,5022470,2635,2635,2635,2635,0
20230802,092900,5022470,2635,2635,2635,2635,0
20230802,092800,5022470,2635,2635,2635,2635,0
20230802,092700,5022470,2635,2635,2635,2635,0
20230802,092600,5022470,2635,2635,2635,2635,0
20230802,092500,5022470,2635,2635,2635,2635,1
20230802,092400,5019835,2640,2640,2640,2640,19
20230802,092300,4969675,2640,2640,2640,2640,0
20230802,092200,4969675,2640,2640,2640,2640,0
20230802,092100,4969675,2640,2640,2640,2640,0
20230802,092000,4969675,2640,2640,2640,2640,183
20230802,091900,4486555,2640,2640,2640,2640,0
20230802,091800,4486555,2640,2640,2640,2640,1
20230802,091700,4483915,2635,2635,2635,2635,40
20230802,091600,4378515,2635,2635,2635,2635,0
20230802,091500,4378515,2635,2635,2635,2635,0
20230802,091400,4378515,2635,2635,2635,2635,1
20230802,091300,4375880,2635,2635,2635,2635,0
20230802,091200,4375880,2635,2635,2635,2635,182
20230802,091100,3896310,2620,2620,2620,2620,0
20230802,091000,3896310,2620,2620,2620,2620,0
20230802,090900,3896310,2620,2625,2625,2620,1295
20230802,090800,501425,2635,2635,2635,2635,0
20230802,090700,501425,2635,2635,2635,2635,0
20230802,090600,501425,2635,2635,2635,2635,0
20230802,090500,501425,2635,2635,2635,2635,1
20230802,090400,498790,2625,2625,2625,2625,110
20230802,090300,210040,2630,2630,2630,2630,0
20230802,090200,210040,2630,2630,2630,2630,2
20230802,090100,204780,2640,2640,2640,2640,2
20230802,090000,199500,2625,2625,2625,2625,76