KissMeData/215380/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201700,82646640,2630,2630,2630,2630,81
20230802,201600,82646640,2630,2630,2630,2630,0
20230802,201500,82646640,2630,2630,2630,2630,0
20230802,201400,82646640,2630,2630,2630,2630,0
20230802,201300,82646640,2630,2630,2630,2630,0
20230802,201200,82646640,2630,2630,2630,2630,0
20230802,201100,82646640,2630,2630,2630,2630,0
20230802,201000,82646640,2630,2630,2630,2630,0
20230802,200900,82646640,2630,2630,2630,2630,0
20230802,200800,82646640,2630,2630,2630,2630,0
20230802,200700,82646640,2630,2630,2630,2630,0
20230802,200600,82646640,2630,2630,2630,2630,0
20230802,200500,82646640,2630,2630,2630,2630,0
20230802,200400,82646640,2630,2630,2630,2630,0
20230802,200300,82646640,2630,2630,2630,2630,0
20230802,200200,82646640,2630,2630,2630,2630,0
20230802,200100,82646640,2630,2630,2630,2630,0
20230802,200000,82646640,2630,2630,2630,2630,0
20230802,195900,82646640,2630,2630,2630,2630,0
20230802,195800,82646640,2630,2630,2630,2630,0
20230802,195700,82646640,2630,2630,2630,2630,0
20230802,195600,82646640,2630,2630,2630,2630,0
20230802,195500,82646640,2630,2630,2630,2630,0
20230802,195400,82646640,2630,2630,2630,2630,0
20230802,195300,82646640,2630,2630,2630,2630,0
20230802,195200,82646640,2630,2630,2630,2630,0
20230802,195100,82646640,2630,2630,2630,2630,0
20230802,195000,82646640,2630,2630,2630,2630,0
20230802,194900,82646640,2630,2630,2630,2630,0
20230802,194800,82646640,2630,2630,2630,2630,0
20230802,194700,82646640,2630,2630,2630,2630,81
20230802,194600,82646640,2630,2630,2630,2630,0
20230802,194500,82646640,2630,2630,2630,2630,0
20230802,194400,82646640,2630,2630,2630,2630,0
20230802,194300,82646640,2630,2630,2630,2630,0
20230802,194200,82646640,2630,2630,2630,2630,0
20230802,194100,82646640,2630,2630,2630,2630,0
20230802,194000,82646640,2630,2630,2630,2630,0
20230802,193900,82646640,2630,2630,2630,2630,0
20230802,193800,82646640,2630,2630,2630,2630,0
20230802,193700,82646640,2630,2630,2630,2630,0
20230802,193600,82646640,2630,2630,2630,2630,0
20230802,193500,82646640,2630,2630,2630,2630,0
20230802,193400,82646640,2630,2630,2630,2630,0
20230802,193300,82646640,2630,2630,2630,2630,0
20230802,193200,82646640,2630,2630,2630,2630,0
20230802,193100,82646640,2630,2630,2630,2630,0
20230802,193000,82646640,2630,2630,2630,2630,0
20230802,192900,82646640,2630,2630,2630,2630,0
20230802,192800,82646640,2630,2630,2630,2630,0
20230802,192700,82646640,2630,2630,2630,2630,0
20230802,192600,82646640,2630,2630,2630,2630,0
20230802,192500,82646640,2630,2630,2630,2630,0
20230802,192400,82646640,2630,2630,2630,2630,0
20230802,192300,82646640,2630,2630,2630,2630,0
20230802,192200,82646640,2630,2630,2630,2630,0
20230802,192100,82646640,2630,2630,2630,2630,0
20230802,192000,82646640,2630,2630,2630,2630,0
20230802,191900,82646640,2630,2630,2630,2630,0
20230802,191800,82646640,2630,2630,2630,2630,0
20230802,191700,82646640,2630,2630,2630,2630,81
20230802,191600,82646640,2630,2630,2630,2630,0
20230802,191500,82646640,2630,2630,2630,2630,0
20230802,191400,82646640,2630,2630,2630,2630,0
20230802,191300,82646640,2630,2630,2630,2630,0
20230802,191200,82646640,2630,2630,2630,2630,0
20230802,191100,82646640,2630,2630,2630,2630,0
20230802,191000,82646640,2630,2630,2630,2630,0
20230802,190900,82646640,2630,2630,2630,2630,0
20230802,190800,82646640,2630,2630,2630,2630,0
20230802,190700,82646640,2630,2630,2630,2630,0
20230802,190600,82646640,2630,2630,2630,2630,0
20230802,190500,82646640,2630,2630,2630,2630,0
20230802,190400,82646640,2630,2630,2630,2630,0
20230802,190300,82646640,2630,2630,2630,2630,0
20230802,190200,82646640,2630,2630,2630,2630,0
20230802,190100,82646640,2630,2630,2630,2630,0
20230802,190000,82646640,2630,2630,2630,2630,0
20230802,185900,82646640,2630,2630,2630,2630,0
20230802,185800,82646640,2630,2630,2630,2630,0
20230802,185700,82646640,2630,2630,2630,2630,0
20230802,185600,82646640,2630,2630,2630,2630,0
20230802,185500,82646640,2630,2630,2630,2630,0
20230802,185400,82646640,2630,2630,2630,2630,0
20230802,185300,82646640,2630,2630,2630,2630,0
20230802,185200,82646640,2630,2630,2630,2630,0
20230802,185100,82646640,2630,2630,2630,2630,0
20230802,185000,82646640,2630,2630,2630,2630,0
20230802,184900,82646640,2630,2630,2630,2630,0
20230802,184800,82646640,2630,2630,2630,2630,0
20230802,184700,82646640,2630,2630,2630,2630,81
20230802,184600,82646640,2630,2630,2630,2630,0
20230802,184500,82646640,2630,2630,2630,2630,0
20230802,184400,82646640,2630,2630,2630,2630,0
20230802,184300,82646640,2630,2630,2630,2630,0
20230802,184200,82646640,2630,2630,2630,2630,0
20230802,184100,82646640,2630,2630,2630,2630,0
20230802,184000,82646640,2630,2630,2630,2630,0
20230802,183900,82646640,2630,2630,2630,2630,0
20230802,183800,82646640,2630,2630,2630,2630,0
20230802,183700,82646640,2630,2630,2630,2630,0
20230802,183600,82646640,2630,2630,2630,2630,0
20230802,183500,82646640,2630,2630,2630,2630,0
20230802,183400,82646640,2630,2630,2630,2630,0
20230802,183300,82646640,2630,2630,2630,2630,0
20230802,183200,82646640,2630,2630,2630,2630,0
20230802,183100,82646640,2630,2630,2630,2630,0
20230802,183000,82646640,2630,2630,2630,2630,0
20230802,182900,82646640,2630,2630,2630,2630,0
20230802,182800,82646640,2630,2630,2630,2630,0
20230802,182700,82646640,2630,2630,2630,2630,0
20230802,182600,82646640,2630,2630,2630,2630,0
20230802,182500,82646640,2630,2630,2630,2630,0
20230802,182400,82646640,2630,2630,2630,2630,0
20230802,182300,82646640,2630,2630,2630,2630,0
20230802,182200,82646640,2630,2630,2630,2630,0
20230802,182100,82646640,2630,2630,2630,2630,0
20230802,182000,82646640,2630,2630,2630,2630,0
20230802,181900,82646640,2630,2630,2630,2630,0
20230802,181800,82646640,2630,2630,2630,2630,0
20230802,181700,82646640,2630,2630,2630,2630,81
20230802,181600,82646640,2630,2630,2630,2630,0
20230802,181500,82646640,2630,2630,2630,2630,0
20230802,181400,82646640,2630,2630,2630,2630,0
20230802,181300,82646640,2630,2630,2630,2630,0
20230802,181200,82646640,2630,2630,2630,2630,0
20230802,181100,82646640,2630,2630,2630,2630,0
20230802,181000,82646640,2630,2630,2630,2630,0
20230802,180900,82646640,2630,2630,2630,2630,0
20230802,180800,82646640,2630,2630,2630,2630,0
20230802,180700,82646640,2630,2630,2630,2630,0
20230802,180600,82646640,2630,2630,2630,2630,0
20230802,180500,82646640,2630,2630,2630,2630,0
20230802,180400,82646640,2630,2630,2630,2630,0
20230802,180300,82646640,2630,2630,2630,2630,0
20230802,180200,82646640,2630,2630,2630,2630,0
20230802,180100,82646640,2630,2630,2630,2630,0
20230802,180000,82646640,2630,2630,2630,2630,0
20230802,175900,82646640,2630,2630,2630,2630,0
20230802,175800,82646640,2630,2630,2630,2630,0
20230802,175700,82646640,2630,2630,2630,2630,0
20230802,175600,82646640,2630,2630,2630,2630,0
20230802,175500,82646640,2630,2630,2630,2630,0
20230802,175400,82646640,2630,2630,2630,2630,0
20230802,175300,82646640,2630,2630,2630,2630,0
20230802,175200,82646640,2630,2630,2630,2630,0
20230802,175100,82646640,2630,2630,2630,2630,0
20230802,175000,82646640,2630,2630,2630,2630,0
20230802,174900,82646640,2630,2630,2630,2630,0
20230802,174800,82646640,2630,2630,2630,2630,0
20230802,174700,82646640,2630,2630,2630,2630,81
20230802,174600,82646640,2630,2630,2630,2630,0
20230802,174500,82646640,2630,2630,2630,2630,0
20230802,174400,82646640,2630,2630,2630,2630,0
20230802,174300,82646640,2630,2630,2630,2630,0
20230802,174200,82646640,2630,2630,2630,2630,0
20230802,174100,82646640,2630,2630,2630,2630,0
20230802,174000,82646640,2630,2630,2630,2630,0
20230802,173900,82646640,2630,2630,2630,2630,0
20230802,173800,82646640,2630,2630,2630,2630,0
20230802,173700,82646640,2630,2630,2630,2630,0
20230802,173600,82646640,2630,2630,2630,2630,0
20230802,173500,82646640,2630,2630,2630,2630,0
20230802,173400,82646640,2630,2630,2630,2630,0
20230802,173300,82646640,2630,2630,2630,2630,0
20230802,173200,82646640,2630,2630,2630,2630,0
20230802,173100,82646640,2630,2630,2630,2630,0
20230802,173000,82646640,2630,2630,2630,2630,0
20230802,172900,82646640,2630,2630,2630,2630,0
20230802,172800,82646640,2630,2630,2630,2630,0
20230802,172700,82646640,2630,2630,2630,2630,0
20230802,172600,82646640,2630,2630,2630,2630,0
20230802,172500,82646640,2630,2630,2630,2630,0
20230802,172400,82646640,2630,2630,2630,2630,0
20230802,172300,82646640,2630,2630,2630,2630,0
20230802,172200,82646640,2630,2630,2630,2630,0
20230802,172100,82646640,2630,2630,2630,2630,0
20230802,172000,82646640,2630,2630,2630,2630,0
20230802,171900,82646640,2630,2630,2630,2630,0
20230802,171800,82646640,2630,2630,2630,2630,0
20230802,171700,82646640,2630,2630,2630,2630,81
20230802,171600,82646640,2630,2630,2630,2630,0
20230802,171500,82646640,2630,2630,2630,2630,0
20230802,171400,82646640,2630,2630,2630,2630,0
20230802,171300,82646640,2630,2630,2630,2630,0
20230802,171200,82646640,2630,2630,2630,2630,0
20230802,171100,82646640,2630,2630,2630,2630,0
20230802,171000,82646640,2630,2630,2630,2630,0
20230802,170900,82646640,2630,2630,2630,2630,0
20230802,170800,82646640,2630,2630,2630,2630,0
20230802,170700,82646640,2630,2630,2630,2630,0
20230802,170600,82646640,2630,2630,2630,2630,0
20230802,170500,82646640,2630,2630,2630,2630,0
20230802,170400,82646640,2630,2630,2630,2630,0
20230802,170300,82646640,2630,2630,2630,2630,0
20230802,170200,82646640,2630,2630,2630,2630,0
20230802,170100,82646640,2630,2630,2630,2630,0
20230802,170000,82646640,2630,2630,2630,2630,0
20230802,165900,82646640,2630,2630,2630,2630,0
20230802,165800,82646640,2630,2630,2630,2630,0
20230802,165700,82646640,2630,2630,2630,2630,0
20230802,165600,82646640,2630,2630,2630,2630,0
20230802,165500,82646640,2630,2630,2630,2630,0
20230802,165400,82646640,2630,2630,2630,2630,0
20230802,165300,82646640,2630,2630,2630,2630,0
20230802,165200,82646640,2630,2630,2630,2630,0
20230802,165100,82646640,2630,2630,2630,2630,0
20230802,165000,82646640,2630,2630,2630,2630,0
20230802,164900,82646640,2630,2630,2630,2630,0
20230802,164800,82646640,2630,2630,2630,2630,0
20230802,164700,82646640,2630,2630,2630,2630,81
20230802,164600,82646640,2630,2630,2630,2630,0
20230802,164500,82646640,2630,2630,2630,2630,0
20230802,164400,82646640,2630,2630,2630,2630,0
20230802,164300,82646640,2630,2630,2630,2630,0
20230802,164200,82646640,2630,2630,2630,2630,0
20230802,164100,82646640,2630,2630,2630,2630,0
20230802,164000,82646640,2630,2630,2630,2630,0
20230802,163900,82646640,2630,2630,2630,2630,0
20230802,163800,82646640,2630,2630,2630,2630,0
20230802,163700,82646640,2630,2630,2630,2630,0
20230802,163600,82646640,2630,2630,2630,2630,0
20230802,163500,82646640,2630,2630,2630,2630,0
20230802,163400,82646640,2630,2630,2630,2630,0
20230802,163300,82646640,2630,2630,2630,2630,0
20230802,163200,82646640,2630,2630,2630,2630,0
20230802,163100,82646640,2630,2630,2630,2630,0
20230802,163000,82646640,2630,2630,2630,2630,0
20230802,162900,82646640,2630,2630,2630,2630,0
20230802,162800,82646640,2630,2630,2630,2630,0
20230802,162700,82646640,2630,2630,2630,2630,0
20230802,162600,82646640,2630,2630,2630,2630,0
20230802,162500,82646640,2630,2630,2630,2630,0
20230802,162400,82646640,2630,2630,2630,2630,0
20230802,162300,82646640,2630,2630,2630,2630,0
20230802,162200,82646640,2630,2630,2630,2630,0
20230802,162100,82646640,2630,2630,2630,2630,0
20230802,162000,82646640,2630,2630,2630,2630,0
20230802,161900,82646640,2630,2630,2630,2630,0
20230802,161800,82646640,2630,2630,2630,2630,0
20230802,161700,82646640,2630,2630,2630,2630,81
20230802,161600,82646640,2630,2630,2630,2630,0
20230802,161500,82646640,2630,2630,2630,2630,0
20230802,161400,82646640,2630,2630,2630,2630,0
20230802,161300,82646640,2630,2630,2630,2630,0
20230802,161200,82646640,2630,2630,2630,2630,0
20230802,161100,82646640,2630,2630,2630,2630,0
20230802,161000,82646640,2630,2630,2630,2630,0
20230802,160900,82646640,2630,2630,2630,2630,0
20230802,160800,82646640,2630,2630,2630,2630,0
20230802,160700,82646640,2630,2630,2630,2630,0
20230802,160600,82646640,2630,2630,2630,2630,0
20230802,160500,82646640,2630,2630,2630,2630,0
20230802,160400,82646640,2630,2630,2630,2630,0
20230802,160300,82646640,2630,2630,2630,2630,0
20230802,160200,82646640,2630,2630,2630,2630,0
20230802,160100,82646640,2630,2630,2630,2630,0
20230802,160000,82646640,2630,2630,2630,2630,0
20230802,155900,82646640,2630,2630,2630,2630,0
20230802,155800,82646640,2630,2630,2630,2630,0
20230802,155700,82646640,2630,2630,2630,2630,0
20230802,155600,82646640,2630,2630,2630,2630,0
20230802,155500,82646640,2630,2630,2630,2630,0
20230802,155400,82646640,2630,2630,2630,2630,0
20230802,155300,82646640,2630,2630,2630,2630,0
20230802,155200,82646640,2630,2630,2630,2630,0
20230802,155100,82646640,2630,2630,2630,2630,0
20230802,155000,82646640,2630,2630,2630,2630,0
20230802,154900,82646640,2630,2630,2630,2630,0
20230802,154800,82646640,2630,2630,2630,2630,0
20230802,154700,82646640,2630,2630,2630,2630,81
20230802,154600,82646640,2630,2630,2630,2630,0
20230802,154500,82646640,2630,2630,2630,2630,0
20230802,154400,82646640,2630,2630,2630,2630,0
20230802,154300,82646640,2630,2630,2630,2630,0
20230802,154200,82646640,2630,2630,2630,2630,0
20230802,154100,82646640,2630,2630,2630,2630,0
20230802,154000,82646640,2630,2630,2630,2630,0
20230802,153900,82646640,2630,2630,2630,2630,0
20230802,153800,82646640,2630,2630,2630,2630,0
20230802,153700,82646640,2630,2630,2630,2630,0
20230802,153600,82646640,2630,2630,2630,2630,0
20230802,153500,82646640,2630,2630,2630,2630,0
20230802,153400,82646640,2630,2630,2630,2630,0
20230802,153300,82646640,2630,2630,2630,2630,0
20230802,153200,82646640,2630,2630,2630,2630,0
20230802,153100,82646640,2630,2630,2630,2630,0
20230802,153000,82646640,2630,2630,2630,2630,81
20230802,152900,82433610,2640,2640,2640,2640,0
20230802,152800,82433610,2640,2640,2640,2640,0
20230802,152700,82433610,2640,2640,2640,2640,0
20230802,152600,82433610,2640,2640,2640,2640,0
20230802,152500,82433610,2640,2640,2640,2640,0
20230802,152400,82433610,2640,2640,2640,2640,0
20230802,152300,82433610,2640,2640,2640,2640,0
20230802,152200,82433610,2640,2640,2640,2640,0
20230802,152100,82433610,2640,2640,2640,2640,0
20230802,152000,82433610,2640,2640,2640,2640,0
20230802,151900,82433610,2640,2635,2640,2635,1299
20230802,151800,79008245,2630,2630,2630,2630,0
20230802,151700,79008245,2630,2630,2630,2630,0
20230802,151600,79008245,2630,2630,2630,2630,1000
20230802,151500,76378245,2630,2630,2630,2630,0
20230802,151400,76378245,2630,2630,2630,2630,0
20230802,151300,76378245,2630,2630,2630,2630,100
20230802,151200,76115245,2620,2620,2620,2620,0
20230802,151100,76115245,2620,2620,2620,2620,0
20230802,151000,76115245,2620,2630,2630,2620,401
20230802,150900,75060625,2635,2635,2635,2635,0
20230802,150800,75060625,2635,2635,2635,2635,0
20230802,150700,75060625,2635,2635,2635,2635,0
20230802,150600,75060625,2635,2635,2635,2635,1
20230802,150500,75057990,2615,2615,2615,2615,190
20230802,150400,74561140,2615,2615,2615,2615,0
20230802,150300,74561140,2615,2615,2615,2615,0
20230802,150200,74561140,2615,2615,2615,2615,175
20230802,150100,74103515,2615,2615,2615,2615,1668
20230802,150000,69741695,2610,2610,2610,2610,70
20230802,145900,69558995,2640,2640,2640,2640,0
20230802,145800,69558995,2640,2640,2640,2640,0
20230802,145700,69558995,2640,2640,2640,2640,0
20230802,145600,69558995,2640,2640,2640,2640,0
20230802,145500,69558995,2640,2640,2640,2640,0
20230802,145400,69558995,2640,2640,2640,2640,0
20230802,145300,69558995,2640,2640,2640,2640,0
20230802,145200,69558995,2640,2640,2640,2640,0
20230802,145100,69558995,2640,2640,2640,2640,0
20230802,145000,69558995,2640,2640,2640,2640,0
20230802,144900,69558995,2640,2640,2640,2640,0
20230802,144800,69558995,2640,2640,2640,2640,0
20230802,144700,69558995,2640,2640,2640,2640,1
20230802,144600,69556355,2630,2630,2630,2630,0
20230802,144500,69556355,2630,2630,2630,2630,0
20230802,144400,69556355,2630,2630,2630,2630,0
20230802,144300,69556355,2630,2630,2630,2630,0
20230802,144200,69556355,2630,2630,2630,2630,0
20230802,144100,69556355,2630,2630,2630,2630,0
20230802,144000,69556355,2630,2630,2630,2630,0
20230802,143900,69556355,2630,2630,2630,2630,0
20230802,143800,69556355,2630,2640,2640,2630,67
20230802,143700,69379755,2670,2670,2670,2670,0
20230802,143600,69379755,2670,2620,2670,2620,519
20230802,143500,68019785,2620,2620,2620,2620,0
20230802,143400,68019785,2620,2620,2620,2620,0
20230802,143300,68019785,2620,2620,2620,2620,0
20230802,143200,68019785,2620,2620,2620,2620,0
20230802,143100,68019785,2620,2620,2620,2620,0
20230802,143000,68019785,2620,2620,2620,2620,10
20230802,142900,67993585,2620,2620,2620,2620,0
20230802,142800,67993585,2620,2620,2620,2620,64
20230802,142700,67825905,2600,2600,2600,2600,0
20230802,142600,67825905,2600,2600,2600,2600,0
20230802,142500,67825905,2600,2600,2605,2600,1753
20230802,142400,63268100,2600,2600,2600,2600,0
20230802,142300,63268100,2600,2600,2600,2600,0
20230802,142200,63268100,2600,2600,2600,2600,0
20230802,142100,63268100,2600,2600,2600,2600,0
20230802,142000,63268100,2600,2600,2600,2600,0
20230802,141900,63268100,2600,2600,2600,2600,0
20230802,141800,63268100,2600,2605,2605,2600,198
20230802,141700,62753295,2600,2600,2600,2600,0
20230802,141600,62753295,2600,2600,2600,2600,0
20230802,141500,62753295,2600,2610,2610,2600,1880
20230802,141400,57865285,2600,2600,2600,2600,0
20230802,141300,57865285,2600,2600,2600,2600,0
20230802,141200,57865285,2600,2600,2600,2600,0
20230802,141100,57865285,2600,2605,2605,2600,50
20230802,141000,57735265,2600,2600,2600,2600,0
20230802,140900,57735265,2600,2600,2600,2600,0
20230802,140800,57735265,2600,2600,2600,2600,0
20230802,140700,57735265,2600,2600,2600,2600,0
20230802,140600,57735265,2600,2605,2605,2600,2200
20230802,140500,52014295,2605,2605,2605,2605,0
20230802,140400,52014295,2605,2605,2605,2605,0
20230802,140300,52014295,2605,2610,2610,2605,18
20230802,140200,51967395,2620,2620,2620,2620,0
20230802,140100,51967395,2620,2620,2620,2620,0
20230802,140000,51967395,2620,2620,2620,2620,0
20230802,135900,51967395,2620,2620,2620,2620,0
20230802,135800,51967395,2620,2620,2620,2620,64
20230802,135700,51799715,2600,2600,2600,2600,0
20230802,135600,51799715,2600,2600,2600,2600,0
20230802,135500,51799715,2600,2600,2600,2600,0
20230802,135400,51799715,2600,2600,2600,2600,0
20230802,135300,51799715,2600,2600,2600,2600,0
20230802,135200,51799715,2600,2600,2600,2600,0
20230802,135100,51799715,2600,2600,2600,2600,0
20230802,135000,51799715,2600,2600,2600,2600,0
20230802,134900,51799715,2600,2595,2600,2595,789
20230802,134800,49748355,2600,2605,2605,2600,1469
20230802,134700,45926440,2610,2610,2610,2610,0
20230802,134600,45926440,2610,2610,2610,2610,2
20230802,134500,45921220,2610,2610,2610,2610,1
20230802,134400,45918610,2605,2605,2605,2605,440
20230802,134300,44772410,2605,2605,2605,2605,0
20230802,134200,44772410,2605,2605,2605,2605,197
20230802,134100,44259225,2605,2605,2605,2605,163
20230802,134000,43834610,2615,2615,2615,2615,2
20230802,133900,43829380,2620,2620,2620,2620,0
20230802,133800,43829380,2620,2620,2620,2620,0
20230802,133700,43829380,2620,2620,2620,2620,0
20230802,133600,43829380,2620,2620,2620,2620,0
20230802,133500,43829380,2620,2620,2620,2620,0
20230802,133400,43829380,2620,2620,2620,2620,9
20230802,133300,43805800,2630,2630,2630,2630,0
20230802,133200,43805800,2630,2630,2630,2630,0
20230802,133100,43805800,2630,2630,2630,2630,0
20230802,133000,43805800,2630,2630,2630,2630,0
20230802,132900,43805800,2630,2630,2630,2630,0
20230802,132800,43805800,2630,2630,2630,2630,0
20230802,132700,43805800,2630,2630,2630,2630,0
20230802,132600,43805800,2630,2630,2630,2630,0
20230802,132500,43805800,2630,2630,2630,2630,0
20230802,132400,43805800,2630,2630,2630,2630,0
20230802,132300,43805800,2630,2630,2630,2630,0
20230802,132200,43805800,2630,2630,2630,2630,1
20230802,132100,43803170,2630,2630,2630,2630,0
20230802,132000,43803170,2630,2630,2630,2630,0
20230802,131900,43803170,2630,2630,2630,2630,0
20230802,131800,43803170,2630,2630,2630,2630,1
20230802,131700,43800540,2645,2645,2645,2645,0
20230802,131600,43800540,2645,2645,2645,2645,0
20230802,131500,43800540,2645,2645,2645,2645,0
20230802,131400,43800540,2645,2645,2645,2645,0
20230802,131300,43800540,2645,2645,2645,2645,0
20230802,131200,43800540,2645,2645,2645,2645,0
20230802,131100,43800540,2645,2645,2645,2645,0
20230802,131000,43800540,2645,2645,2645,2645,0
20230802,130900,43800540,2645,2645,2645,2645,0
20230802,130800,43800540,2645,2645,2645,2645,0
20230802,130700,43800540,2645,2645,2645,2645,0
20230802,130600,43800540,2645,2645,2645,2645,1
20230802,130500,43797895,2650,2660,2660,2650,794
20230802,130400,41689825,2660,2660,2660,2660,0
20230802,130300,41689825,2660,2660,2660,2660,0
20230802,130200,41689825,2660,2660,2660,2660,0
20230802,130100,41689825,2660,2660,2660,2660,0
20230802,130000,41689825,2660,2660,2660,2660,0
20230802,125900,41689825,2660,2660,2660,2660,0
20230802,125800,41689825,2660,2660,2660,2660,0
20230802,125700,41689825,2660,2660,2660,2660,0
20230802,125600,41689825,2660,2660,2660,2660,0
20230802,125500,41689825,2660,2660,2660,2660,0
20230802,125400,41689825,2660,2660,2660,2660,0
20230802,125300,41689825,2660,2660,2660,2660,0
20230802,125200,41689825,2660,2660,2660,2660,0
20230802,125100,41689825,2660,2660,2660,2660,0
20230802,125000,41689825,2660,2660,2660,2660,0
20230802,124900,41689825,2660,2660,2660,2660,0
20230802,124800,41689825,2660,2660,2660,2660,0
20230802,124700,41689825,2660,2660,2660,2660,0
20230802,124600,41689825,2660,2660,2660,2660,0
20230802,124500,41689825,2660,2660,2660,2660,0
20230802,124400,41689825,2660,2660,2660,2660,0
20230802,124300,41689825,2660,2660,2660,2660,1
20230802,124200,41687165,2680,2680,2680,2680,2
20230802,124100,41681805,2685,2615,2685,2615,2000
20230802,124000,36381255,2605,2605,2605,2605,0
20230802,123900,36381255,2605,2605,2605,2605,0
20230802,123800,36381255,2605,2605,2605,2605,0
20230802,123700,36381255,2605,2605,2605,2605,0
20230802,123600,36381255,2605,2605,2605,2605,0
20230802,123500,36381255,2605,2605,2605,2605,0
20230802,123400,36381255,2605,2605,2605,2605,0
20230802,123300,36381255,2605,2605,2605,2605,0
20230802,123200,36381255,2605,2605,2605,2605,0
20230802,123100,36381255,2605,2605,2605,2605,0
20230802,123000,36381255,2605,2605,2605,2605,0
20230802,122900,36381255,2605,2605,2605,2605,0
20230802,122800,36381255,2605,2605,2605,2605,4
20230802,122700,36370835,2605,2605,2605,2605,0
20230802,122600,36370835,2605,2605,2605,2605,0
20230802,122500,36370835,2605,2605,2605,2605,0
20230802,122400,36370835,2605,2605,2605,2605,0
20230802,122300,36370835,2605,2605,2605,2605,0
20230802,122200,36370835,2605,2605,2605,2605,0
20230802,122100,36370835,2605,2605,2605,2605,0
20230802,122000,36370835,2605,2605,2605,2605,0
20230802,121900,36370835,2605,2605,2605,2605,0
20230802,121800,36370835,2605,2605,2605,2605,193
20230802,121700,35868070,2595,2595,2595,2595,0
20230802,121600,35868070,2595,2595,2595,2595,0
20230802,121500,35868070,2595,2595,2595,2595,0
20230802,121400,35868070,2595,2595,2595,2595,0
20230802,121300,35868070,2595,2595,2595,2595,0
20230802,121200,35868070,2595,2595,2595,2595,0
20230802,121100,35868070,2595,2595,2595,2595,0
20230802,121000,35868070,2595,2595,2595,2595,0
20230802,120900,35868070,2595,2595,2595,2595,0
20230802,120800,35868070,2595,2595,2595,2595,0
20230802,120700,35868070,2595,2600,2600,2595,760
20230802,120600,33892540,2605,2605,2605,2605,0
20230802,120500,33892540,2605,2605,2605,2605,365
20230802,120400,32941715,2605,2605,2605,2605,0
20230802,120300,32941715,2605,2605,2605,2605,0
20230802,120200,32941715,2605,2605,2605,2605,0
20230802,120100,32941715,2605,2605,2605,2605,0
20230802,120000,32941715,2605,2605,2605,2605,0
20230802,115900,32941715,2605,2605,2605,2605,0
20230802,115800,32941715,2605,2605,2605,2605,0
20230802,115700,32941715,2605,2605,2605,2605,0
20230802,115600,32941715,2605,2605,2605,2605,0
20230802,115500,32941715,2605,2605,2605,2605,0
20230802,115400,32941715,2605,2605,2605,2605,0
20230802,115300,32941715,2605,2605,2605,2605,0
20230802,115200,32941715,2605,2605,2605,2605,0
20230802,115100,32941715,2605,2605,2605,2605,0
20230802,115000,32941715,2605,2605,2605,2605,0
20230802,114900,32941715,2605,2605,2605,2605,22
20230802,114800,32884405,2605,2605,2605,2605,300
20230802,114700,32102905,2600,2600,2600,2600,0
20230802,114600,32102905,2600,2600,2600,2600,0
20230802,114500,32102905,2600,2605,2605,2600,525
20230802,114400,30735530,2605,2605,2605,2605,0
20230802,114300,30735530,2605,2605,2605,2605,0
20230802,114200,30735530,2605,2605,2605,2605,102
20230802,114100,30469820,2605,2605,2605,2605,500
20230802,114000,29167320,2610,2610,2610,2610,30
20230802,113900,29089020,2600,2605,2605,2600,137
20230802,113800,28732705,2605,2605,2605,2605,0
20230802,113700,28732705,2605,2605,2605,2605,18
20230802,113600,28685815,2605,2605,2605,2605,38
20230802,113500,28586825,2605,2610,2610,2600,1037
20230802,113400,25886960,2610,2610,2610,2610,0
20230802,113300,25886960,2610,2610,2610,2610,0
20230802,113200,25886960,2610,2610,2610,2610,0
20230802,113100,25886960,2610,2610,2610,2610,0
20230802,113000,25886960,2610,2610,2610,2610,0
20230802,112900,25886960,2610,2610,2610,2610,0
20230802,112800,25886960,2610,2610,2610,2610,0
20230802,112700,25886960,2610,2610,2610,2610,0
20230802,112600,25886960,2610,2610,2610,2610,0
20230802,112500,25886960,2610,2610,2610,2610,0
20230802,112400,25886960,2610,2610,2610,2610,0
20230802,112300,25886960,2610,2610,2610,2610,0
20230802,112200,25886960,2610,2610,2610,2610,0
20230802,112100,25886960,2610,2610,2610,2610,0
20230802,112000,25886960,2610,2610,2610,2610,0
20230802,111900,25886960,2610,2610,2610,2610,520
20230802,111800,24529760,2615,2615,2615,2615,0
20230802,111700,24529760,2615,2615,2615,2615,1
20230802,111600,24527145,2615,2615,2615,2615,0
20230802,111500,24527145,2615,2615,2615,2615,0
20230802,111400,24527145,2615,2620,2620,2615,69
20230802,111300,24346680,2615,2615,2615,2615,0
20230802,111200,24346680,2615,2615,2615,2615,0
20230802,111100,24346680,2615,2615,2615,2615,0
20230802,111000,24346680,2615,2615,2615,2615,0
20230802,110900,24346680,2615,2615,2615,2615,0
20230802,110800,24346680,2615,2615,2615,2615,0
20230802,110700,24346680,2615,2615,2615,2615,0
20230802,110600,24346680,2615,2615,2615,2615,0
20230802,110500,24346680,2615,2615,2615,2615,250
20230802,110400,23692930,2615,2615,2615,2615,20
20230802,110300,23640630,2615,2615,2615,2615,0
20230802,110200,23640630,2615,2615,2615,2615,0
20230802,110100,23640630,2615,2615,2615,2615,0
20230802,110000,23640630,2615,2615,2615,2615,0
20230802,105900,23640630,2615,2615,2615,2615,0
20230802,105800,23640630,2615,2615,2615,2615,0
20230802,105700,23640630,2615,2615,2615,2615,0
20230802,105600,23640630,2615,2615,2615,2615,0
20230802,105500,23640630,2615,2615,2615,2615,5
20230802,105400,23627555,2615,2615,2615,2615,22
20230802,105300,23570025,2635,2635,2635,2635,0
20230802,105200,23570025,2635,2635,2635,2635,0
20230802,105100,23570025,2635,2635,2635,2635,16
20230802,105000,23527865,2650,2650,2650,2650,0
20230802,104900,23527865,2650,2615,2650,2615,1486
20230802,104800,19637205,2620,2625,2625,2620,61
20230802,104700,19477285,2630,2630,2630,2630,0
20230802,104600,19477285,2630,2630,2630,2630,0
20230802,104500,19477285,2630,2630,2630,2630,0
20230802,104400,19477285,2630,2630,2630,2630,0
20230802,104300,19477285,2630,2630,2630,2630,0
20230802,104200,19477285,2630,2630,2630,2630,2
20230802,104100,19472025,2625,2625,2625,2625,15
20230802,104000,19432650,2625,2635,2635,2625,80
20230802,103900,19222550,2640,2640,2640,2640,0
20230802,103800,19222550,2640,2640,2640,2640,10
20230802,103700,19196150,2655,2655,2655,2655,0
20230802,103600,19196150,2655,2655,2655,2655,0
20230802,103500,19196150,2655,2655,2655,2655,0
20230802,103400,19196150,2655,2655,2655,2655,0
20230802,103300,19196150,2655,2655,2655,2655,0
20230802,103200,19196150,2655,2655,2655,2655,0
20230802,103100,19196150,2655,2655,2655,2655,0
20230802,103000,19196150,2655,2655,2655,2655,0
20230802,102900,19196150,2655,2655,2655,2655,2
20230802,102800,19190840,2655,2655,2655,2655,0
20230802,102700,19190840,2655,2655,2655,2655,0
20230802,102600,19190840,2655,2655,2655,2655,0
20230802,102500,19190840,2655,2655,2655,2655,0
20230802,102400,19190840,2655,2655,2655,2655,0
20230802,102300,19190840,2655,2655,2655,2655,0
20230802,102200,19190840,2655,2655,2655,2655,0
20230802,102100,19190840,2655,2655,2655,2655,0
20230802,102000,19190840,2655,2655,2655,2655,0
20230802,101900,19190840,2655,2655,2655,2655,0
20230802,101800,19190840,2655,2655,2655,2655,0
20230802,101700,19190840,2655,2655,2655,2655,0
20230802,101600,19190840,2655,2655,2655,2655,0
20230802,101500,19190840,2655,2655,2655,2655,0
20230802,101400,19190840,2655,2655,2655,2655,0
20230802,101300,19190840,2655,2655,2655,2655,0
20230802,101200,19190840,2655,2655,2655,2655,0
20230802,101100,19190840,2655,2655,2655,2655,0
20230802,101000,19190840,2655,2655,2655,2655,0
20230802,100900,19190840,2655,2655,2655,2655,10
20230802,100800,19164290,2655,2655,2655,2655,0
20230802,100700,19164290,2655,2655,2655,2655,0
20230802,100600,19164290,2655,2650,2655,2650,170
20230802,100500,18713760,2645,2645,2645,2645,0
20230802,100400,18713760,2645,2645,2645,2645,100
20230802,100300,18449260,2675,2675,2675,2675,1
20230802,100200,18446585,2665,2665,2665,2665,1
20230802,100100,18443920,2650,2650,2650,2650,0
20230802,100000,18443920,2650,2650,2650,2650,0
20230802,095900,18443920,2650,2650,2650,2650,0
20230802,095800,18443920,2650,2650,2650,2650,0
20230802,095700,18443920,2650,2665,2665,2650,832
20230802,095600,16234685,2680,2680,2680,2680,10
20230802,095500,16207885,2685,2685,2685,2685,0
20230802,095400,16207885,2685,2685,2685,2685,0
20230802,095300,16207885,2685,2685,2685,2685,0
20230802,095200,16207885,2685,2685,2685,2685,0
20230802,095100,16207885,2685,2685,2685,2685,0
20230802,095000,16207885,2685,2685,2685,2685,0
20230802,094900,16207885,2685,2685,2685,2685,0
20230802,094800,16207885,2685,2685,2685,2685,0
20230802,094700,16207885,2685,2685,2685,2685,0
20230802,094600,16207885,2685,2685,2685,2685,0
20230802,094500,16207885,2685,2685,2685,2685,0
20230802,094400,16207885,2685,2685,2685,2685,0
20230802,094300,16207885,2685,2685,2685,2685,0
20230802,094200,16207885,2685,2685,2685,2685,0
20230802,094100,16207885,2685,2685,2685,2685,0
20230802,094000,16207885,2685,2685,2685,2685,0
20230802,093900,16207885,2685,2685,2685,2685,0
20230802,093800,16207885,2685,2685,2685,2685,0
20230802,093700,16207885,2685,2685,2685,2685,0
20230802,093600,16207885,2685,2685,2685,2685,3
20230802,093500,16199830,2670,2670,2670,2670,2
20230802,093400,16194490,2670,2670,2670,2670,10
20230802,093300,16167790,2670,2670,2670,2670,24
20230802,093200,16103710,2675,2685,2685,2675,140
20230802,093100,15728210,2655,2655,2655,2655,12
20230802,093000,15696350,2645,2670,2670,2645,178
20230802,092900,15224865,2710,2710,2710,2710,0
20230802,092800,15224865,2710,2710,2710,2710,2
20230802,092700,15219445,2585,2690,2720,2585,476
20230802,092600,13967785,2700,2700,2700,2700,0
20230802,092500,13967785,2700,2700,2700,2700,0
20230802,092400,13967785,2700,2700,2700,2700,0
20230802,092300,13967785,2700,2700,2700,2700,0
20230802,092200,13967785,2700,2700,2700,2700,0
20230802,092100,13967785,2700,2700,2700,2700,0
20230802,092000,13967785,2700,2700,2700,2700,0
20230802,091900,13967785,2700,2700,2700,2700,0
20230802,091800,13967785,2700,2700,2700,2700,2
20230802,091700,13962385,2665,2665,2665,2665,0
20230802,091600,13962385,2665,2665,2665,2665,0
20230802,091500,13962385,2665,2665,2665,2665,122
20230802,091400,13637255,2665,2665,2665,2665,23
20230802,091300,13575960,2665,2650,2665,2650,545
20230802,091200,12131035,2650,2650,2650,2650,117
20230802,091100,11820985,2650,2700,2700,2650,16
20230802,091000,11778285,2665,2665,2665,2665,0
20230802,090900,11778285,2665,2665,2665,2665,0
20230802,090800,11778285,2665,2665,2665,2665,2
20230802,090700,11772955,2700,2700,2700,2700,2
20230802,090600,11767555,2700,2680,2700,2680,56
20230802,090500,11616715,2680,2680,2680,2680,0
20230802,090400,11616715,2680,2680,2680,2680,552
20230802,090300,10137355,2680,2655,2680,2655,1466
20230802,090200,6210710,2680,2680,2680,2680,0
20230802,090100,6210710,2680,2670,2680,2670,48
20230802,090000,6082140,2585,2595,2595,2585,2350