KissMeData/397880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205400,31016175,2230,2230,2230,2230,11
20230802,205300,31016175,2230,2230,2230,2230,0
20230802,205200,31016175,2230,2230,2230,2230,0
20230802,205100,31016175,2230,2230,2230,2230,0
20230802,205000,31016175,2230,2230,2230,2230,0
20230802,204900,31016175,2230,2230,2230,2230,0
20230802,204800,31016175,2230,2230,2230,2230,0
20230802,204700,31016175,2230,2230,2230,2230,0
20230802,204600,31016175,2230,2230,2230,2230,0
20230802,204500,31016175,2230,2230,2230,2230,0
20230802,204400,31016175,2230,2230,2230,2230,0
20230802,204300,31016175,2230,2230,2230,2230,0
20230802,204200,31016175,2230,2230,2230,2230,0
20230802,204100,31016175,2230,2230,2230,2230,0
20230802,204000,31016175,2230,2230,2230,2230,0
20230802,203900,31016175,2230,2230,2230,2230,0
20230802,203800,31016175,2230,2230,2230,2230,0
20230802,203700,31016175,2230,2230,2230,2230,0
20230802,203600,31016175,2230,2230,2230,2230,0
20230802,203500,31016175,2230,2230,2230,2230,0
20230802,203400,31016175,2230,2230,2230,2230,0
20230802,203300,31016175,2230,2230,2230,2230,0
20230802,203200,31016175,2230,2230,2230,2230,0
20230802,203100,31016175,2230,2230,2230,2230,0
20230802,203000,31016175,2230,2230,2230,2230,0
20230802,202900,31016175,2230,2230,2230,2230,0
20230802,202800,31016175,2230,2230,2230,2230,0
20230802,202700,31016175,2230,2230,2230,2230,0
20230802,202600,31016175,2230,2230,2230,2230,0
20230802,202500,31016175,2230,2230,2230,2230,0
20230802,202400,31016175,2230,2230,2230,2230,11
20230802,202300,31016175,2230,2230,2230,2230,0
20230802,202200,31016175,2230,2230,2230,2230,0
20230802,202100,31016175,2230,2230,2230,2230,0
20230802,202000,31016175,2230,2230,2230,2230,0
20230802,201900,31016175,2230,2230,2230,2230,0
20230802,201800,31016175,2230,2230,2230,2230,0
20230802,201700,31016175,2230,2230,2230,2230,0
20230802,201600,31016175,2230,2230,2230,2230,0
20230802,201500,31016175,2230,2230,2230,2230,0
20230802,201400,31016175,2230,2230,2230,2230,0
20230802,201300,31016175,2230,2230,2230,2230,0
20230802,201200,31016175,2230,2230,2230,2230,0
20230802,201100,31016175,2230,2230,2230,2230,0
20230802,201000,31016175,2230,2230,2230,2230,0
20230802,200900,31016175,2230,2230,2230,2230,0
20230802,200800,31016175,2230,2230,2230,2230,0
20230802,200700,31016175,2230,2230,2230,2230,0
20230802,200600,31016175,2230,2230,2230,2230,0
20230802,200500,31016175,2230,2230,2230,2230,0
20230802,200400,31016175,2230,2230,2230,2230,0
20230802,200300,31016175,2230,2230,2230,2230,0
20230802,200200,31016175,2230,2230,2230,2230,0
20230802,200100,31016175,2230,2230,2230,2230,0
20230802,200000,31016175,2230,2230,2230,2230,0
20230802,195900,31016175,2230,2230,2230,2230,0
20230802,195800,31016175,2230,2230,2230,2230,0
20230802,195700,31016175,2230,2230,2230,2230,0
20230802,195600,31016175,2230,2230,2230,2230,0
20230802,195500,31016175,2230,2230,2230,2230,0
20230802,195400,31016175,2230,2230,2230,2230,11
20230802,195300,31016175,2230,2230,2230,2230,0
20230802,195200,31016175,2230,2230,2230,2230,0
20230802,195100,31016175,2230,2230,2230,2230,0
20230802,195000,31016175,2230,2230,2230,2230,0
20230802,194900,31016175,2230,2230,2230,2230,0
20230802,194800,31016175,2230,2230,2230,2230,0
20230802,194700,31016175,2230,2230,2230,2230,0
20230802,194600,31016175,2230,2230,2230,2230,0
20230802,194500,31016175,2230,2230,2230,2230,0
20230802,194400,31016175,2230,2230,2230,2230,0
20230802,194300,31016175,2230,2230,2230,2230,0
20230802,194200,31016175,2230,2230,2230,2230,0
20230802,194100,31016175,2230,2230,2230,2230,0
20230802,194000,31016175,2230,2230,2230,2230,0
20230802,193900,31016175,2230,2230,2230,2230,0
20230802,193800,31016175,2230,2230,2230,2230,0
20230802,193700,31016175,2230,2230,2230,2230,0
20230802,193600,31016175,2230,2230,2230,2230,0
20230802,193500,31016175,2230,2230,2230,2230,0
20230802,193400,31016175,2230,2230,2230,2230,0
20230802,193300,31016175,2230,2230,2230,2230,0
20230802,193200,31016175,2230,2230,2230,2230,0
20230802,193100,31016175,2230,2230,2230,2230,0
20230802,193000,31016175,2230,2230,2230,2230,0
20230802,192900,31016175,2230,2230,2230,2230,0
20230802,192800,31016175,2230,2230,2230,2230,0
20230802,192700,31016175,2230,2230,2230,2230,0
20230802,192600,31016175,2230,2230,2230,2230,0
20230802,192500,31016175,2230,2230,2230,2230,0
20230802,192400,31016175,2230,2230,2230,2230,11
20230802,192300,31016175,2230,2230,2230,2230,0
20230802,192200,31016175,2230,2230,2230,2230,0
20230802,192100,31016175,2230,2230,2230,2230,0
20230802,192000,31016175,2230,2230,2230,2230,0
20230802,191900,31016175,2230,2230,2230,2230,0
20230802,191800,31016175,2230,2230,2230,2230,0
20230802,191700,31016175,2230,2230,2230,2230,0
20230802,191600,31016175,2230,2230,2230,2230,0
20230802,191500,31016175,2230,2230,2230,2230,0
20230802,191400,31016175,2230,2230,2230,2230,0
20230802,191300,31016175,2230,2230,2230,2230,0
20230802,191200,31016175,2230,2230,2230,2230,0
20230802,191100,31016175,2230,2230,2230,2230,0
20230802,191000,31016175,2230,2230,2230,2230,0
20230802,190900,31016175,2230,2230,2230,2230,0
20230802,190800,31016175,2230,2230,2230,2230,0
20230802,190700,31016175,2230,2230,2230,2230,0
20230802,190600,31016175,2230,2230,2230,2230,0
20230802,190500,31016175,2230,2230,2230,2230,0
20230802,190400,31016175,2230,2230,2230,2230,0
20230802,190300,31016175,2230,2230,2230,2230,0
20230802,190200,31016175,2230,2230,2230,2230,0
20230802,190100,31016175,2230,2230,2230,2230,0
20230802,190000,31016175,2230,2230,2230,2230,0
20230802,185900,31016175,2230,2230,2230,2230,0
20230802,185800,31016175,2230,2230,2230,2230,0
20230802,185700,31016175,2230,2230,2230,2230,0
20230802,185600,31016175,2230,2230,2230,2230,0
20230802,185500,31016175,2230,2230,2230,2230,0
20230802,185400,31016175,2230,2230,2230,2230,11
20230802,185300,31016175,2230,2230,2230,2230,0
20230802,185200,31016175,2230,2230,2230,2230,0
20230802,185100,31016175,2230,2230,2230,2230,0
20230802,185000,31016175,2230,2230,2230,2230,0
20230802,184900,31016175,2230,2230,2230,2230,0
20230802,184800,31016175,2230,2230,2230,2230,0
20230802,184700,31016175,2230,2230,2230,2230,0
20230802,184600,31016175,2230,2230,2230,2230,0
20230802,184500,31016175,2230,2230,2230,2230,0
20230802,184400,31016175,2230,2230,2230,2230,0
20230802,184300,31016175,2230,2230,2230,2230,0
20230802,184200,31016175,2230,2230,2230,2230,0
20230802,184100,31016175,2230,2230,2230,2230,0
20230802,184000,31016175,2230,2230,2230,2230,0
20230802,183900,31016175,2230,2230,2230,2230,0
20230802,183800,31016175,2230,2230,2230,2230,0
20230802,183700,31016175,2230,2230,2230,2230,0
20230802,183600,31016175,2230,2230,2230,2230,0
20230802,183500,31016175,2230,2230,2230,2230,0
20230802,183400,31016175,2230,2230,2230,2230,0
20230802,183300,31016175,2230,2230,2230,2230,0
20230802,183200,31016175,2230,2230,2230,2230,0
20230802,183100,31016175,2230,2230,2230,2230,0
20230802,183000,31016175,2230,2230,2230,2230,0
20230802,182900,31016175,2230,2230,2230,2230,0
20230802,182800,31016175,2230,2230,2230,2230,0
20230802,182700,31016175,2230,2230,2230,2230,0
20230802,182600,31016175,2230,2230,2230,2230,0
20230802,182500,31016175,2230,2230,2230,2230,0
20230802,182400,31016175,2230,2230,2230,2230,11
20230802,182300,31016175,2230,2230,2230,2230,0
20230802,182200,31016175,2230,2230,2230,2230,0
20230802,182100,31016175,2230,2230,2230,2230,0
20230802,182000,31016175,2230,2230,2230,2230,0
20230802,181900,31016175,2230,2230,2230,2230,0
20230802,181800,31016175,2230,2230,2230,2230,0
20230802,181700,31016175,2230,2230,2230,2230,0
20230802,181600,31016175,2230,2230,2230,2230,0
20230802,181500,31016175,2230,2230,2230,2230,0
20230802,181400,31016175,2230,2230,2230,2230,0
20230802,181300,31016175,2230,2230,2230,2230,0
20230802,181200,31016175,2230,2230,2230,2230,0
20230802,181100,31016175,2230,2230,2230,2230,0
20230802,181000,31016175,2230,2230,2230,2230,0
20230802,180900,31016175,2230,2230,2230,2230,0
20230802,180800,31016175,2230,2230,2230,2230,0
20230802,180700,31016175,2230,2230,2230,2230,0
20230802,180600,31016175,2230,2230,2230,2230,0
20230802,180500,31016175,2230,2230,2230,2230,0
20230802,180400,31016175,2230,2230,2230,2230,0
20230802,180300,31016175,2230,2230,2230,2230,0
20230802,180200,31016175,2230,2230,2230,2230,0
20230802,180100,31016175,2230,2230,2230,2230,0
20230802,180000,31016175,2230,2230,2230,2230,0
20230802,175900,31016175,2230,2230,2230,2230,0
20230802,175800,31016175,2230,2230,2230,2230,0
20230802,175700,31016175,2230,2230,2230,2230,0
20230802,175600,31016175,2230,2230,2230,2230,0
20230802,175500,31016175,2230,2230,2230,2230,0
20230802,175400,31016175,2230,2230,2230,2230,11
20230802,175300,31016175,2230,2230,2230,2230,0
20230802,175200,31016175,2230,2230,2230,2230,0
20230802,175100,31016175,2230,2230,2230,2230,0
20230802,175000,31016175,2230,2230,2230,2230,0
20230802,174900,31016175,2230,2230,2230,2230,0
20230802,174800,31016175,2230,2230,2230,2230,0
20230802,174700,31016175,2230,2230,2230,2230,0
20230802,174600,31016175,2230,2230,2230,2230,0
20230802,174500,31016175,2230,2230,2230,2230,0
20230802,174400,31016175,2230,2230,2230,2230,0
20230802,174300,31016175,2230,2230,2230,2230,0
20230802,174200,31016175,2230,2230,2230,2230,0
20230802,174100,31016175,2230,2230,2230,2230,0
20230802,174000,31016175,2230,2230,2230,2230,0
20230802,173900,31016175,2230,2230,2230,2230,0
20230802,173800,31016175,2230,2230,2230,2230,0
20230802,173700,31016175,2230,2230,2230,2230,0
20230802,173600,31016175,2230,2230,2230,2230,0
20230802,173500,31016175,2230,2230,2230,2230,0
20230802,173400,31016175,2230,2230,2230,2230,0
20230802,173300,31016175,2230,2230,2230,2230,0
20230802,173200,31016175,2230,2230,2230,2230,0
20230802,173100,31016175,2230,2230,2230,2230,0
20230802,173000,31016175,2230,2230,2230,2230,0
20230802,172900,31016175,2230,2230,2230,2230,0
20230802,172800,31016175,2230,2230,2230,2230,0
20230802,172700,31016175,2230,2230,2230,2230,0
20230802,172600,31016175,2230,2230,2230,2230,0
20230802,172500,31016175,2230,2230,2230,2230,0
20230802,172400,31016175,2230,2230,2230,2230,11
20230802,172300,31016175,2230,2230,2230,2230,0
20230802,172200,31016175,2230,2230,2230,2230,0
20230802,172100,31016175,2230,2230,2230,2230,0
20230802,172000,31016175,2230,2230,2230,2230,0
20230802,171900,31016175,2230,2230,2230,2230,0
20230802,171800,31016175,2230,2230,2230,2230,0
20230802,171700,31016175,2230,2230,2230,2230,0
20230802,171600,31016175,2230,2230,2230,2230,0
20230802,171500,31016175,2230,2230,2230,2230,0
20230802,171400,31016175,2230,2230,2230,2230,0
20230802,171300,31016175,2230,2230,2230,2230,0
20230802,171200,31016175,2230,2230,2230,2230,0
20230802,171100,31016175,2230,2230,2230,2230,0
20230802,171000,31016175,2230,2230,2230,2230,0
20230802,170900,31016175,2230,2230,2230,2230,0
20230802,170800,31016175,2230,2230,2230,2230,0
20230802,170700,31016175,2230,2230,2230,2230,0
20230802,170600,31016175,2230,2230,2230,2230,0
20230802,170500,31016175,2230,2230,2230,2230,0
20230802,170400,31016175,2230,2230,2230,2230,0
20230802,170300,31016175,2230,2230,2230,2230,0
20230802,170200,31016175,2230,2230,2230,2230,0
20230802,170100,31016175,2230,2230,2230,2230,0
20230802,170000,31016175,2230,2230,2230,2230,0
20230802,165900,31016175,2230,2230,2230,2230,0
20230802,165800,31016175,2230,2230,2230,2230,0
20230802,165700,31016175,2230,2230,2230,2230,0
20230802,165600,31016175,2230,2230,2230,2230,0
20230802,165500,31016175,2230,2230,2230,2230,0
20230802,165400,31016175,2230,2230,2230,2230,11
20230802,165300,31016175,2230,2230,2230,2230,0
20230802,165200,31016175,2230,2230,2230,2230,0
20230802,165100,31016175,2230,2230,2230,2230,0
20230802,165000,31016175,2230,2230,2230,2230,0
20230802,164900,31016175,2230,2230,2230,2230,0
20230802,164800,31016175,2230,2230,2230,2230,0
20230802,164700,31016175,2230,2230,2230,2230,0
20230802,164600,31016175,2230,2230,2230,2230,0
20230802,164500,31016175,2230,2230,2230,2230,0
20230802,164400,31016175,2230,2230,2230,2230,0
20230802,164300,31016175,2230,2230,2230,2230,0
20230802,164200,31016175,2230,2230,2230,2230,0
20230802,164100,31016175,2230,2230,2230,2230,0
20230802,164000,31016175,2230,2230,2230,2230,0
20230802,163900,31016175,2230,2230,2230,2230,0
20230802,163800,31016175,2230,2230,2230,2230,0
20230802,163700,31016175,2230,2230,2230,2230,0
20230802,163600,31016175,2230,2230,2230,2230,0
20230802,163500,31016175,2230,2230,2230,2230,0
20230802,163400,31016175,2230,2230,2230,2230,0
20230802,163300,31016175,2230,2230,2230,2230,0
20230802,163200,31016175,2230,2230,2230,2230,0
20230802,163100,31016175,2230,2230,2230,2230,0
20230802,163000,31016175,2230,2230,2230,2230,0
20230802,162900,31016175,2230,2230,2230,2230,0
20230802,162800,31016175,2230,2230,2230,2230,0
20230802,162700,31016175,2230,2230,2230,2230,0
20230802,162600,31016175,2230,2230,2230,2230,0
20230802,162500,31016175,2230,2230,2230,2230,0
20230802,162400,31016175,2230,2230,2230,2230,11
20230802,162300,31016175,2230,2230,2230,2230,0
20230802,162200,31016175,2230,2230,2230,2230,0
20230802,162100,31016175,2230,2230,2230,2230,0
20230802,162000,31016175,2230,2230,2230,2230,0
20230802,161900,31016175,2230,2230,2230,2230,0
20230802,161800,31016175,2230,2230,2230,2230,0
20230802,161700,31016175,2230,2230,2230,2230,0
20230802,161600,31016175,2230,2230,2230,2230,0
20230802,161500,31016175,2230,2230,2230,2230,0
20230802,161400,31016175,2230,2230,2230,2230,0
20230802,161300,31016175,2230,2230,2230,2230,0
20230802,161200,31016175,2230,2230,2230,2230,0
20230802,161100,31016175,2230,2230,2230,2230,0
20230802,161000,31016175,2230,2230,2230,2230,0
20230802,160900,31016175,2230,2230,2230,2230,0
20230802,160800,31016175,2230,2230,2230,2230,0
20230802,160700,31016175,2230,2230,2230,2230,0
20230802,160600,31016175,2230,2230,2230,2230,0
20230802,160500,31016175,2230,2230,2230,2230,0
20230802,160400,31016175,2230,2230,2230,2230,0
20230802,160300,31016175,2230,2230,2230,2230,0
20230802,160200,31016175,2230,2230,2230,2230,0
20230802,160100,31016175,2230,2230,2230,2230,0
20230802,160000,31016175,2230,2230,2230,2230,0
20230802,155900,31016175,2230,2230,2230,2230,0
20230802,155800,31016175,2230,2230,2230,2230,0
20230802,155700,31016175,2230,2230,2230,2230,0
20230802,155600,31016175,2230,2230,2230,2230,0
20230802,155500,31016175,2230,2230,2230,2230,0
20230802,155400,31016175,2230,2230,2230,2230,11
20230802,155300,31016175,2230,2230,2230,2230,0
20230802,155200,31016175,2230,2230,2230,2230,0
20230802,155100,31016175,2230,2230,2230,2230,0
20230802,155000,31016175,2230,2230,2230,2230,0
20230802,154900,31016175,2230,2230,2230,2230,0
20230802,154800,31016175,2230,2230,2230,2230,0
20230802,154700,31016175,2230,2230,2230,2230,0
20230802,154600,31016175,2230,2230,2230,2230,0
20230802,154500,31016175,2230,2230,2230,2230,0
20230802,154400,31016175,2230,2230,2230,2230,0
20230802,154300,31016175,2230,2230,2230,2230,0
20230802,154200,31016175,2230,2230,2230,2230,0
20230802,154100,31016175,2230,2230,2230,2230,0
20230802,154000,31016175,2230,2230,2230,2230,0
20230802,153900,31016175,2230,2230,2230,2230,0
20230802,153800,31016175,2230,2230,2230,2230,0
20230802,153700,31016175,2230,2230,2230,2230,0
20230802,153600,31016175,2230,2230,2230,2230,0
20230802,153500,31016175,2230,2230,2230,2230,0
20230802,153400,31016175,2230,2230,2230,2230,0
20230802,153300,31016175,2230,2230,2230,2230,0
20230802,153200,31016175,2230,2230,2230,2230,0
20230802,153100,31016175,2230,2230,2230,2230,0
20230802,153000,31016175,2230,2230,2230,2230,11
20230802,152900,30991645,2230,2230,2230,2230,0
20230802,152800,30991645,2230,2230,2230,2230,0
20230802,152700,30991645,2230,2230,2230,2230,0
20230802,152600,30991645,2230,2230,2230,2230,0
20230802,152500,30991645,2230,2230,2230,2230,0
20230802,152400,30991645,2230,2230,2230,2230,0
20230802,152300,30991645,2230,2230,2230,2230,0
20230802,152200,30991645,2230,2230,2230,2230,0
20230802,152100,30991645,2230,2230,2230,2230,0
20230802,152000,30991645,2230,2230,2230,2230,0
20230802,151900,30991645,2230,2230,2230,2230,0
20230802,151800,30991645,2230,2230,2230,2230,0
20230802,151700,30991645,2230,2230,2230,2230,0
20230802,151600,30991645,2230,2230,2230,2230,0
20230802,151500,30991645,2230,2230,2230,2230,0
20230802,151400,30991645,2230,2230,2230,2230,0
20230802,151300,30991645,2230,2230,2230,2230,0
20230802,151200,30991645,2230,2230,2230,2230,0
20230802,151100,30991645,2230,2230,2230,2230,0
20230802,151000,30991645,2230,2230,2230,2230,0
20230802,150900,30991645,2230,2230,2230,2230,0
20230802,150800,30991645,2230,2230,2230,2230,0
20230802,150700,30991645,2230,2230,2230,2230,0
20230802,150600,30991645,2230,2230,2230,2230,0
20230802,150500,30991645,2230,2230,2230,2230,0
20230802,150400,30991645,2230,2230,2230,2230,1
20230802,150300,30989415,2225,2225,2225,2225,0
20230802,150200,30989415,2225,2225,2225,2225,0
20230802,150100,30989415,2225,2225,2225,2225,0
20230802,150000,30989415,2225,2225,2225,2225,30
20230802,145900,30922665,2225,2225,2225,2225,0
20230802,145800,30922665,2225,2225,2225,2225,0
20230802,145700,30922665,2225,2225,2225,2225,0
20230802,145600,30922665,2225,2225,2225,2225,0
20230802,145500,30922665,2225,2225,2225,2225,25
20230802,145400,30867040,2230,2230,2230,2230,0
20230802,145300,30867040,2230,2230,2230,2230,1
20230802,145200,30864810,2225,2225,2225,2225,30
20230802,145100,30798060,2225,2225,2225,2225,0
20230802,145000,30798060,2225,2225,2225,2225,0
20230802,144900,30798060,2225,2225,2225,2225,27
20230802,144800,30737985,2225,2225,2225,2225,0
20230802,144700,30737985,2225,2225,2225,2225,0
20230802,144600,30737985,2225,2225,2225,2225,0
20230802,144500,30737985,2225,2225,2225,2225,26
20230802,144400,30680135,2225,2225,2225,2225,0
20230802,144300,30680135,2225,2225,2225,2225,32
20230802,144200,30608935,2230,2230,2230,2230,1
20230802,144100,30606705,2225,2225,2225,2225,0
20230802,144000,30606705,2225,2225,2225,2225,0
20230802,143900,30606705,2225,2225,2225,2225,27
20230802,143800,30546630,2225,2225,2225,2225,0
20230802,143700,30546630,2225,2225,2225,2225,0
20230802,143600,30546630,2225,2225,2225,2225,26
20230802,143500,30488780,2225,2225,2225,2225,0
20230802,143400,30488780,2225,2225,2225,2225,0
20230802,143300,30488780,2225,2225,2225,2225,28
20230802,143200,30426480,2225,2225,2225,2225,0
20230802,143100,30426480,2225,2225,2225,2225,0
20230802,143000,30426480,2225,2225,2225,2225,27
20230802,142900,30366405,2225,2225,2225,2225,0
20230802,142800,30366405,2225,2225,2225,2225,0
20230802,142700,30366405,2225,2225,2225,2225,0
20230802,142600,30366405,2225,2225,2225,2225,26
20230802,142500,30308555,2225,2225,2225,2225,0
20230802,142400,30308555,2225,2225,2225,2225,29
20230802,142300,30244030,2230,2230,2230,2230,0
20230802,142200,30244030,2230,2230,2230,2230,0
20230802,142100,30244030,2230,2230,2230,2230,0
20230802,142000,30244030,2230,2225,2230,2225,28
20230802,141900,30181725,2225,2225,2225,2225,7
20230802,141800,30166150,2225,2225,2225,2225,29
20230802,141700,30101625,2220,2220,2220,2220,25
20230802,141600,30046125,2220,2220,2220,2220,0
20230802,141500,30046125,2220,2220,2220,2220,0
20230802,141400,30046125,2220,2220,2220,2220,31
20230802,141300,29977305,2220,2220,2220,2220,507
20230802,141200,28851765,2220,2220,2220,2220,0
20230802,141100,28851765,2220,2220,2220,2220,27
20230802,141000,28791825,2220,2220,2220,2220,0
20230802,140900,28791825,2220,2220,2220,2220,0
20230802,140800,28791825,2220,2220,2220,2220,0
20230802,140700,28791825,2220,2220,2220,2220,24
20230802,140600,28738545,2235,2235,2235,2235,0
20230802,140500,28738545,2235,2235,2235,2235,0
20230802,140400,28738545,2235,2235,2235,2235,0
20230802,140300,28738545,2235,2235,2235,2235,0
20230802,140200,28738545,2235,2235,2235,2235,0
20230802,140100,28738545,2235,2225,2235,2225,1000
20230802,140000,26504085,2220,2220,2220,2220,0
20230802,135900,26504085,2220,2220,2220,2220,0
20230802,135800,26504085,2220,2220,2220,2220,0
20230802,135700,26504085,2220,2220,2220,2220,24
20230802,135600,26450805,2220,2220,2220,2220,0
20230802,135500,26450805,2220,2220,2220,2220,31
20230802,135400,26381985,2220,2220,2220,2220,0
20230802,135300,26381985,2220,2220,2220,2220,10
20230802,135200,26359785,2220,2220,2220,2220,0
20230802,135100,26359785,2220,2220,2220,2220,27
20230802,135000,26299845,2220,2220,2220,2220,0
20230802,134900,26299845,2220,2220,2220,2220,0
20230802,134800,26299845,2220,2220,2220,2220,25
20230802,134700,26244345,2220,2220,2220,2220,0
20230802,134600,26244345,2220,2220,2220,2220,31
20230802,134500,26175525,2220,2220,2220,2220,0
20230802,134400,26175525,2220,2220,2220,2220,0
20230802,134300,26175525,2220,2220,2220,2220,0
20230802,134200,26175525,2220,2220,2220,2220,27
20230802,134100,26115585,2220,2220,2220,2220,0
20230802,134000,26115585,2220,2220,2220,2220,0
20230802,133900,26115585,2220,2220,2220,2220,26
20230802,133800,26057865,2220,2220,2220,2220,0
20230802,133700,26057865,2220,2220,2220,2220,0
20230802,133600,26057865,2220,2220,2220,2220,32
20230802,133500,25986825,2220,2220,2220,2220,0
20230802,133400,25986825,2220,2220,2220,2220,0
20230802,133300,25986825,2220,2220,2220,2220,0
20230802,133200,25986825,2220,2220,2220,2220,27
20230802,133100,25926885,2220,2220,2220,2220,0
20230802,133000,25926885,2220,2220,2220,2220,0
20230802,132900,25926885,2220,2220,2220,2220,25
20230802,132800,25871385,2220,2220,2220,2220,0
20230802,132700,25871385,2220,2220,2220,2220,0
20230802,132600,25871385,2220,2220,2220,2220,29
20230802,132500,25807005,2220,2220,2220,2220,0
20230802,132400,25807005,2220,2220,2220,2220,0
20230802,132300,25807005,2220,2220,2220,2220,27
20230802,132200,25747065,2220,2220,2220,2220,0
20230802,132100,25747065,2220,2220,2220,2220,15
20230802,132000,25713765,2220,2220,2220,2220,0
20230802,131900,25713765,2220,2220,2220,2220,23
20230802,131800,25662705,2220,2220,2220,2220,0
20230802,131700,25662705,2220,2220,2220,2220,28
20230802,131600,25600545,2220,2220,2220,2220,0
20230802,131500,25600545,2220,2220,2220,2220,0
20230802,131400,25600545,2220,2220,2220,2220,0
20230802,131300,25600545,2220,2220,2220,2220,27
20230802,131200,25540605,2220,2220,2220,2220,0
20230802,131100,25540605,2220,2220,2220,2220,0
20230802,131000,25540605,2220,2220,2220,2220,23
20230802,130900,25489545,2220,2220,2220,2220,0
20230802,130800,25489545,2220,2220,2220,2220,32
20230802,130700,25418505,2220,2220,2220,2220,0
20230802,130600,25418505,2220,2220,2220,2220,0
20230802,130500,25418505,2220,2220,2220,2220,0
20230802,130400,25418505,2220,2220,2220,2220,27
20230802,130300,25358565,2220,2220,2220,2220,0
20230802,130200,25358565,2220,2220,2220,2220,0
20230802,130100,25358565,2220,2220,2220,2220,0
20230802,130000,25358565,2220,2220,2220,2220,25
20230802,125900,25303065,2220,2220,2220,2220,0
20230802,125800,25303065,2220,2220,2220,2220,29
20230802,125700,25238685,2220,2220,2220,2220,0
20230802,125600,25238685,2220,2220,2220,2220,0
20230802,125500,25238685,2220,2220,2220,2220,0
20230802,125400,25238685,2220,2220,2220,2220,27
20230802,125300,25178745,2225,2225,2225,2225,0
20230802,125200,25178745,2225,2225,2225,2225,0
20230802,125100,25178745,2225,2225,2225,2225,0
20230802,125000,25178745,2225,2225,2225,2225,0
20230802,124900,25178745,2225,2225,2225,2225,0
20230802,124800,25178745,2225,2225,2225,2225,30
20230802,124700,25111995,2225,2225,2225,2225,0
20230802,124600,25111995,2225,2225,2225,2225,4
20230802,124500,25103095,2225,2225,2225,2225,26
20230802,124400,25045245,2225,2225,2225,2225,0
20230802,124300,25045245,2225,2225,2225,2225,7
20230802,124200,25029670,2220,2220,2220,2220,0
20230802,124100,25029670,2220,2220,2220,2220,26
20230802,124000,24971950,2220,2220,2220,2220,0
20230802,123900,24971950,2220,2220,2220,2220,31
20230802,123800,24903130,2220,2220,2220,2220,0
20230802,123700,24903130,2220,2220,2220,2220,0
20230802,123600,24903130,2220,2220,2220,2220,0
20230802,123500,24903130,2220,2220,2220,2220,27
20230802,123400,24843190,2220,2220,2220,2220,0
20230802,123300,24843190,2220,2220,2220,2220,0
20230802,123200,24843190,2220,2220,2220,2220,26
20230802,123100,24785470,2220,2220,2220,2220,0
20230802,123000,24785470,2220,2220,2220,2220,0
20230802,122900,24785470,2220,2220,2220,2220,28
20230802,122800,24723310,2220,2220,2220,2220,0
20230802,122700,24723310,2220,2220,2220,2220,0
20230802,122600,24723310,2220,2220,2220,2220,27
20230802,122500,24663370,2220,2220,2220,2220,0
20230802,122400,24663370,2220,2220,2220,2220,0
20230802,122300,24663370,2220,2220,2220,2220,0
20230802,122200,24663370,2220,2220,2220,2220,26
20230802,122100,24605650,2220,2220,2220,2220,0
20230802,122000,24605650,2220,2220,2220,2220,0
20230802,121900,24605650,2220,2220,2220,2220,28
20230802,121800,24543490,2220,2220,2220,2220,0
20230802,121700,24543490,2220,2220,2220,2220,0
20230802,121600,24543490,2220,2220,2220,2220,27
20230802,121500,24483550,2220,2220,2220,2220,0
20230802,121400,24483550,2220,2220,2220,2220,0
20230802,121300,24483550,2220,2220,2220,2220,26
20230802,121200,24425830,2220,2220,2220,2220,0
20230802,121100,24425830,2220,2220,2220,2220,0
20230802,121000,24425830,2220,2220,2220,2220,28
20230802,120900,24363670,2220,2220,2220,2220,0
20230802,120800,24363670,2220,2220,2220,2220,0
20230802,120700,24363670,2220,2220,2220,2220,0
20230802,120600,24363670,2220,2220,2220,2220,27
20230802,120500,24303730,2220,2220,2220,2220,702
20230802,120400,22745290,2220,2220,2220,2220,0
20230802,120300,22745290,2220,2220,2220,2220,24
20230802,120200,22692010,2220,2220,2220,2220,0
20230802,120100,22692010,2220,2220,2220,2220,31
20230802,120000,22623190,2220,2220,2220,2220,0
20230802,115900,22623190,2220,2220,2220,2220,0
20230802,115800,22623190,2220,2220,2220,2220,0
20230802,115700,22623190,2220,2220,2220,2220,27
20230802,115600,22563250,2220,2220,2220,2220,0
20230802,115500,22563250,2220,2220,2220,2220,0
20230802,115400,22563250,2220,2220,2220,2220,20
20230802,115300,22518850,2220,2220,2220,2220,24
20230802,115200,22465570,2220,2220,2220,2220,0
20230802,115100,22465570,2220,2220,2220,2220,29
20230802,115000,22401190,2225,2225,2225,2225,0
20230802,114900,22401190,2225,2225,2225,2225,0
20230802,114800,22401190,2225,2225,2225,2225,0
20230802,114700,22401190,2225,2225,2225,2225,0
20230802,114600,22401190,2225,2225,2225,2225,493
20230802,114500,21304265,2225,2225,2225,2225,0
20230802,114400,21304265,2225,2225,2225,2225,25
20230802,114300,21248640,2225,2225,2225,2225,0
20230802,114200,21248640,2225,2225,2225,2225,0
20230802,114100,21248640,2225,2225,2225,2225,28
20230802,114000,21186340,2225,2225,2225,2225,0
20230802,113900,21186340,2225,2225,2225,2225,0
20230802,113800,21186340,2225,2225,2225,2225,27
20230802,113700,21126265,2225,2225,2225,2225,27
20230802,113600,21066190,2220,2220,2220,2220,0
20230802,113500,21066190,2220,2220,2220,2220,26
20230802,113400,21008470,2220,2220,2220,2220,0
20230802,113300,21008470,2220,2220,2220,2220,0
20230802,113200,21008470,2220,2220,2220,2220,28
20230802,113100,20946310,2230,2230,2230,2230,0
20230802,113000,20946310,2230,2230,2230,2230,0
20230802,112900,20946310,2230,2230,2230,2230,0
20230802,112800,20946310,2230,2230,2230,2230,0
20230802,112700,20946310,2230,2230,2230,2230,0
20230802,112600,20946310,2230,2230,2230,2230,0
20230802,112500,20946310,2230,2230,2230,2230,9
20230802,112400,20926240,2230,2230,2230,2230,0
20230802,112300,20926240,2230,2230,2230,2230,100
20230802,112200,20703240,2230,2230,2230,2230,28
20230802,112100,20640800,2230,2230,2230,2230,0
20230802,112000,20640800,2230,2230,2230,2230,0
20230802,111900,20640800,2230,2230,2230,2230,27
20230802,111800,20580590,2230,2230,2230,2230,0
20230802,111700,20580590,2230,2230,2230,2230,0
20230802,111600,20580590,2230,2230,2230,2230,0
20230802,111500,20580590,2230,2230,2230,2230,24
20230802,111400,20527070,2230,2230,2230,2230,0
20230802,111300,20527070,2230,2230,2230,2230,0
20230802,111200,20527070,2230,2230,2230,2230,28
20230802,111100,20464630,2230,2230,2230,2230,0
20230802,111000,20464630,2230,2230,2230,2230,0
20230802,110900,20464630,2230,2230,2230,2230,27
20230802,110800,20404420,2225,2225,2225,2225,0
20230802,110700,20404420,2225,2225,2225,2225,0
20230802,110600,20404420,2225,2225,2225,2225,7
20230802,110500,20388845,2220,2220,2220,2220,23
20230802,110400,20337785,2220,2220,2220,2220,0
20230802,110300,20337785,2220,2220,2220,2220,28
20230802,110200,20275625,2220,2220,2220,2220,0
20230802,110100,20275625,2220,2220,2220,2220,54
20230802,110000,20155745,2225,2220,2225,2220,28
20230802,105900,20093580,2220,2220,2220,2220,0
20230802,105800,20093580,2220,2220,2220,2220,0
20230802,105700,20093580,2220,2220,2220,2220,0
20230802,105600,20093580,2220,2220,2220,2220,26
20230802,105500,20035860,2220,2220,2220,2220,0
20230802,105400,20035860,2220,2220,2220,2220,31
20230802,105300,19967040,2220,2220,2220,2220,0
20230802,105200,19967040,2220,2220,2220,2220,8
20230802,105100,19949280,2220,2220,2220,2220,0
20230802,105000,19949280,2220,2220,2220,2220,27
20230802,104900,19889340,2220,2220,2220,2220,0
20230802,104800,19889340,2220,2220,2220,2220,0
20230802,104700,19889340,2220,2220,2220,2220,0
20230802,104600,19889340,2220,2220,2220,2220,24
20230802,104500,19836060,2220,2220,2220,2220,0
20230802,104400,19836060,2220,2220,2220,2220,28
20230802,104300,19773900,2220,2220,2220,2220,0
20230802,104200,19773900,2220,2220,2220,2220,0
20230802,104100,19773900,2220,2220,2220,2220,0
20230802,104000,19773900,2220,2220,2220,2220,27
20230802,103900,19713960,2220,2220,2220,2220,0
20230802,103800,19713960,2220,2220,2220,2220,0
20230802,103700,19713960,2220,2220,2220,2220,26
20230802,103600,19656240,2220,2220,2220,2220,0
20230802,103500,19656240,2220,2220,2220,2220,30
20230802,103400,19589640,2220,2220,2220,2220,0
20230802,103300,19589640,2220,2220,2220,2220,0
20230802,103200,19589640,2220,2220,2220,2220,0
20230802,103100,19589640,2220,2220,2220,2220,8
20230802,103000,19571880,2220,2220,2220,2220,0
20230802,102900,19571880,2220,2220,2220,2220,0
20230802,102800,19571880,2220,2220,2220,2220,0
20230802,102700,19571880,2220,2220,2220,2220,0
20230802,102600,19571880,2220,2220,2220,2220,0
20230802,102500,19571880,2220,2220,2220,2220,0
20230802,102400,19571880,2220,2220,2220,2220,0
20230802,102300,19571880,2220,2220,2220,2220,0
20230802,102200,19571880,2220,2220,2220,2220,0
20230802,102100,19571880,2220,2220,2220,2220,0
20230802,102000,19571880,2220,2220,2220,2220,0
20230802,101900,19571880,2220,2220,2220,2220,0
20230802,101800,19571880,2220,2220,2220,2220,0
20230802,101700,19571880,2220,2220,2220,2220,0
20230802,101600,19571880,2220,2220,2220,2220,0
20230802,101500,19571880,2220,2220,2220,2220,0
20230802,101400,19571880,2220,2220,2220,2220,0
20230802,101300,19571880,2220,2220,2220,2220,0
20230802,101200,19571880,2220,2220,2220,2220,0
20230802,101100,19571880,2220,2220,2220,2220,0
20230802,101000,19571880,2220,2220,2220,2220,0
20230802,100900,19571880,2220,2220,2220,2220,0
20230802,100800,19571880,2220,2220,2220,2220,0
20230802,100700,19571880,2220,2220,2220,2220,0
20230802,100600,19571880,2220,2220,2220,2220,0
20230802,100500,19571880,2220,2220,2220,2220,0
20230802,100400,19571880,2220,2220,2220,2220,0
20230802,100300,19571880,2220,2220,2220,2220,0
20230802,100200,19571880,2220,2220,2220,2220,680
20230802,100100,18062280,2220,2220,2220,2220,0
20230802,100000,18062280,2220,2220,2220,2220,0
20230802,095900,18062280,2220,2220,2220,2220,0
20230802,095800,18062280,2220,2220,2220,2220,0
20230802,095700,18062280,2220,2220,2220,2220,0
20230802,095600,18062280,2220,2220,2220,2220,0
20230802,095500,18062280,2220,2220,2220,2220,0
20230802,095400,18062280,2220,2220,2220,2220,0
20230802,095300,18062280,2220,2220,2220,2220,0
20230802,095200,18062280,2220,2220,2220,2220,0
20230802,095100,18062280,2220,2220,2220,2220,0
20230802,095000,18062280,2220,2220,2220,2220,0
20230802,094900,18062280,2220,2220,2220,2220,0
20230802,094800,18062280,2220,2220,2220,2220,0
20230802,094700,18062280,2220,2220,2220,2220,0
20230802,094600,18062280,2220,2220,2220,2220,0
20230802,094500,18062280,2220,2220,2220,2220,0
20230802,094400,18062280,2220,2220,2220,2220,0
20230802,094300,18062280,2220,2220,2220,2220,0
20230802,094200,18062280,2220,2220,2220,2220,0
20230802,094100,18062280,2220,2220,2220,2220,0
20230802,094000,18062280,2220,2220,2220,2220,0
20230802,093900,18062280,2220,2220,2220,2220,0
20230802,093800,18062280,2220,2220,2220,2220,0
20230802,093700,18062280,2220,2220,2220,2220,0
20230802,093600,18062280,2220,2220,2220,2220,0
20230802,093500,18062280,2220,2220,2220,2220,0
20230802,093400,18062280,2220,2220,2220,2220,0
20230802,093300,18062280,2220,2220,2220,2220,6000
20230802,093200,4742280,2220,2220,2220,2220,1520
20230802,093100,1367880,2240,2240,2240,2240,0
20230802,093000,1367880,2240,2240,2240,2240,0
20230802,092900,1367880,2240,2240,2240,2240,0
20230802,092800,1367880,2240,2240,2240,2240,0
20230802,092700,1367880,2240,2240,2240,2240,0
20230802,092600,1367880,2240,2240,2240,2240,0
20230802,092500,1367880,2240,2240,2240,2240,0
20230802,092400,1367880,2240,2240,2240,2240,0
20230802,092300,1367880,2240,2240,2240,2240,0
20230802,092200,1367880,2240,2240,2240,2240,0
20230802,092100,1367880,2240,2240,2240,2240,0
20230802,092000,1367880,2240,2240,2240,2240,0
20230802,091900,1367880,2240,2240,2240,2240,12
20230802,091800,1341000,2235,2235,2235,2235,53
20230802,091700,1222545,2235,2235,2235,2235,0
20230802,091600,1222545,2235,2235,2235,2235,0
20230802,091500,1222545,2235,2235,2235,2235,0
20230802,091400,1222545,2235,2235,2235,2235,0
20230802,091300,1222545,2235,2235,2235,2235,0
20230802,091200,1222545,2235,2235,2235,2235,0
20230802,091100,1222545,2235,2235,2235,2235,200
20230802,091000,775545,2235,2235,2235,2235,0
20230802,090900,775545,2235,2235,2235,2235,0
20230802,090800,775545,2235,2235,2235,2235,0
20230802,090700,775545,2235,2235,2235,2235,0
20230802,090600,775545,2235,2235,2235,2235,247
20230802,090500,223500,2235,2235,2235,2235,0
20230802,090400,223500,2235,2235,2235,2235,0
20230802,090300,223500,2235,2235,2235,2235,0
20230802,090200,223500,2235,2235,2235,2235,0
20230802,090100,223500,2235,2235,2235,2235,0
20230802,090000,223500,2235,2235,2235,2235,100