KissMeData/071850/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193500,90004765,2050,2050,2050,2050,416
20230802,193400,90004765,2050,2050,2050,2050,0
20230802,193300,90004765,2050,2050,2050,2050,0
20230802,193200,90004765,2050,2050,2050,2050,0
20230802,193100,90004765,2050,2050,2050,2050,0
20230802,193000,90004765,2050,2050,2050,2050,0
20230802,192900,90004765,2050,2050,2050,2050,0
20230802,192800,90004765,2050,2050,2050,2050,0
20230802,192700,90004765,2050,2050,2050,2050,0
20230802,192600,90004765,2050,2050,2050,2050,0
20230802,192500,90004765,2050,2050,2050,2050,0
20230802,192400,90004765,2050,2050,2050,2050,0
20230802,192300,90004765,2050,2050,2050,2050,0
20230802,192200,90004765,2050,2050,2050,2050,0
20230802,192100,90004765,2050,2050,2050,2050,0
20230802,192000,90004765,2050,2050,2050,2050,0
20230802,191900,90004765,2050,2050,2050,2050,0
20230802,191800,90004765,2050,2050,2050,2050,0
20230802,191700,90004765,2050,2050,2050,2050,0
20230802,191600,90004765,2050,2050,2050,2050,0
20230802,191500,90004765,2050,2050,2050,2050,0
20230802,191400,90004765,2050,2050,2050,2050,0
20230802,191300,90004765,2050,2050,2050,2050,0
20230802,191200,90004765,2050,2050,2050,2050,0
20230802,191100,90004765,2050,2050,2050,2050,0
20230802,191000,90004765,2050,2050,2050,2050,0
20230802,190900,90004765,2050,2050,2050,2050,0
20230802,190800,90004765,2050,2050,2050,2050,0
20230802,190700,90004765,2050,2050,2050,2050,0
20230802,190600,90004765,2050,2050,2050,2050,0
20230802,190500,90004765,2050,2050,2050,2050,416
20230802,190400,90004765,2050,2050,2050,2050,0
20230802,190300,90004765,2050,2050,2050,2050,0
20230802,190200,90004765,2050,2050,2050,2050,0
20230802,190100,90004765,2050,2050,2050,2050,0
20230802,190000,90004765,2050,2050,2050,2050,0
20230802,185900,90004765,2050,2050,2050,2050,0
20230802,185800,90004765,2050,2050,2050,2050,0
20230802,185700,90004765,2050,2050,2050,2050,0
20230802,185600,90004765,2050,2050,2050,2050,0
20230802,185500,90004765,2050,2050,2050,2050,0
20230802,185400,90004765,2050,2050,2050,2050,0
20230802,185300,90004765,2050,2050,2050,2050,0
20230802,185200,90004765,2050,2050,2050,2050,0
20230802,185100,90004765,2050,2050,2050,2050,0
20230802,185000,90004765,2050,2050,2050,2050,0
20230802,184900,90004765,2050,2050,2050,2050,0
20230802,184800,90004765,2050,2050,2050,2050,0
20230802,184700,90004765,2050,2050,2050,2050,0
20230802,184600,90004765,2050,2050,2050,2050,0
20230802,184500,90004765,2050,2050,2050,2050,0
20230802,184400,90004765,2050,2050,2050,2050,0
20230802,184300,90004765,2050,2050,2050,2050,0
20230802,184200,90004765,2050,2050,2050,2050,0
20230802,184100,90004765,2050,2050,2050,2050,0
20230802,184000,90004765,2050,2050,2050,2050,0
20230802,183900,90004765,2050,2050,2050,2050,0
20230802,183800,90004765,2050,2050,2050,2050,0
20230802,183700,90004765,2050,2050,2050,2050,0
20230802,183600,90004765,2050,2050,2050,2050,0
20230802,183500,90004765,2050,2050,2050,2050,416
20230802,183400,90004765,2050,2050,2050,2050,0
20230802,183300,90004765,2050,2050,2050,2050,0
20230802,183200,90004765,2050,2050,2050,2050,0
20230802,183100,90004765,2050,2050,2050,2050,0
20230802,183000,90004765,2050,2050,2050,2050,0
20230802,182900,90004765,2050,2050,2050,2050,0
20230802,182800,90004765,2050,2050,2050,2050,0
20230802,182700,90004765,2050,2050,2050,2050,0
20230802,182600,90004765,2050,2050,2050,2050,0
20230802,182500,90004765,2050,2050,2050,2050,0
20230802,182400,90004765,2050,2050,2050,2050,0
20230802,182300,90004765,2050,2050,2050,2050,0
20230802,182200,90004765,2050,2050,2050,2050,0
20230802,182100,90004765,2050,2050,2050,2050,0
20230802,182000,90004765,2050,2050,2050,2050,0
20230802,181900,90004765,2050,2050,2050,2050,0
20230802,181800,90004765,2050,2050,2050,2050,0
20230802,181700,90004765,2050,2050,2050,2050,0
20230802,181600,90004765,2050,2050,2050,2050,0
20230802,181500,90004765,2050,2050,2050,2050,0
20230802,181400,90004765,2050,2050,2050,2050,0
20230802,181300,90004765,2050,2050,2050,2050,0
20230802,181200,90004765,2050,2050,2050,2050,0
20230802,181100,90004765,2050,2050,2050,2050,0
20230802,181000,90004765,2050,2050,2050,2050,0
20230802,180900,90004765,2050,2050,2050,2050,0
20230802,180800,90004765,2050,2050,2050,2050,0
20230802,180700,90004765,2050,2050,2050,2050,0
20230802,180600,90004765,2050,2050,2050,2050,0
20230802,180500,90004765,2050,2050,2050,2050,416
20230802,180400,90004765,2050,2050,2050,2050,0
20230802,180300,90004765,2050,2050,2050,2050,0
20230802,180200,90004765,2050,2050,2050,2050,0
20230802,180100,90004765,2050,2050,2050,2050,0
20230802,180000,90004765,2050,2050,2050,2050,0
20230802,175900,90004765,2050,2050,2050,2050,0
20230802,175800,90004765,2050,2050,2050,2050,0
20230802,175700,90004765,2050,2050,2050,2050,0
20230802,175600,90004765,2050,2050,2050,2050,0
20230802,175500,90004765,2050,2050,2050,2050,0
20230802,175400,90004765,2050,2050,2050,2050,0
20230802,175300,90004765,2050,2050,2050,2050,0
20230802,175200,90004765,2050,2050,2050,2050,0
20230802,175100,90004765,2050,2050,2050,2050,0
20230802,175000,90004765,2050,2050,2050,2050,0
20230802,174900,90004765,2050,2050,2050,2050,0
20230802,174800,90004765,2050,2050,2050,2050,0
20230802,174700,90004765,2050,2050,2050,2050,0
20230802,174600,90004765,2050,2050,2050,2050,0
20230802,174500,90004765,2050,2050,2050,2050,0
20230802,174400,90004765,2050,2050,2050,2050,0
20230802,174300,90004765,2050,2050,2050,2050,0
20230802,174200,90004765,2050,2050,2050,2050,0
20230802,174100,90004765,2050,2050,2050,2050,0
20230802,174000,90004765,2050,2050,2050,2050,0
20230802,173900,90004765,2050,2050,2050,2050,0
20230802,173800,90004765,2050,2050,2050,2050,0
20230802,173700,90004765,2050,2050,2050,2050,0
20230802,173600,90004765,2050,2050,2050,2050,0
20230802,173500,90004765,2050,2050,2050,2050,416
20230802,173400,90004765,2050,2050,2050,2050,0
20230802,173300,90004765,2050,2050,2050,2050,0
20230802,173200,90004765,2050,2050,2050,2050,0
20230802,173100,90004765,2050,2050,2050,2050,0
20230802,173000,90004765,2050,2050,2050,2050,0
20230802,172900,90004765,2050,2050,2050,2050,0
20230802,172800,90004765,2050,2050,2050,2050,0
20230802,172700,90004765,2050,2050,2050,2050,0
20230802,172600,90004765,2050,2050,2050,2050,0
20230802,172500,90004765,2050,2050,2050,2050,0
20230802,172400,90004765,2050,2050,2050,2050,0
20230802,172300,90004765,2050,2050,2050,2050,0
20230802,172200,90004765,2050,2050,2050,2050,0
20230802,172100,90004765,2050,2050,2050,2050,0
20230802,172000,90004765,2050,2050,2050,2050,0
20230802,171900,90004765,2050,2050,2050,2050,0
20230802,171800,90004765,2050,2050,2050,2050,0
20230802,171700,90004765,2050,2050,2050,2050,0
20230802,171600,90004765,2050,2050,2050,2050,0
20230802,171500,90004765,2050,2050,2050,2050,0
20230802,171400,90004765,2050,2050,2050,2050,0
20230802,171300,90004765,2050,2050,2050,2050,0
20230802,171200,90004765,2050,2050,2050,2050,0
20230802,171100,90004765,2050,2050,2050,2050,0
20230802,171000,90004765,2050,2050,2050,2050,0
20230802,170900,90004765,2050,2050,2050,2050,0
20230802,170800,90004765,2050,2050,2050,2050,0
20230802,170700,90004765,2050,2050,2050,2050,0
20230802,170600,90004765,2050,2050,2050,2050,0
20230802,170500,90004765,2050,2050,2050,2050,416
20230802,170400,90004765,2050,2050,2050,2050,0
20230802,170300,90004765,2050,2050,2050,2050,0
20230802,170200,90004765,2050,2050,2050,2050,0
20230802,170100,90004765,2050,2050,2050,2050,0
20230802,170000,90004765,2050,2050,2050,2050,0
20230802,165900,90004765,2050,2050,2050,2050,0
20230802,165800,90004765,2050,2050,2050,2050,0
20230802,165700,90004765,2050,2050,2050,2050,0
20230802,165600,90004765,2050,2050,2050,2050,0
20230802,165500,90004765,2050,2050,2050,2050,0
20230802,165400,90004765,2050,2050,2050,2050,0
20230802,165300,90004765,2050,2050,2050,2050,0
20230802,165200,90004765,2050,2050,2050,2050,0
20230802,165100,90004765,2050,2050,2050,2050,0
20230802,165000,90004765,2050,2050,2050,2050,0
20230802,164900,90004765,2050,2050,2050,2050,0
20230802,164800,90004765,2050,2050,2050,2050,0
20230802,164700,90004765,2050,2050,2050,2050,0
20230802,164600,90004765,2050,2050,2050,2050,0
20230802,164500,90004765,2050,2050,2050,2050,0
20230802,164400,90004765,2050,2050,2050,2050,0
20230802,164300,90004765,2050,2050,2050,2050,0
20230802,164200,90004765,2050,2050,2050,2050,0
20230802,164100,90004765,2050,2050,2050,2050,0
20230802,164000,90004765,2050,2050,2050,2050,0
20230802,163900,90004765,2050,2050,2050,2050,0
20230802,163800,90004765,2050,2050,2050,2050,0
20230802,163700,90004765,2050,2050,2050,2050,0
20230802,163600,90004765,2050,2050,2050,2050,0
20230802,163500,90004765,2050,2050,2050,2050,416
20230802,163400,90004765,2050,2050,2050,2050,0
20230802,163300,90004765,2050,2050,2050,2050,0
20230802,163200,90004765,2050,2050,2050,2050,0
20230802,163100,90004765,2050,2050,2050,2050,0
20230802,163000,90004765,2050,2050,2050,2050,0
20230802,162900,90004765,2050,2050,2050,2050,0
20230802,162800,90004765,2050,2050,2050,2050,0
20230802,162700,90004765,2050,2050,2050,2050,0
20230802,162600,90004765,2050,2050,2050,2050,0
20230802,162500,90004765,2050,2050,2050,2050,0
20230802,162400,90004765,2050,2050,2050,2050,0
20230802,162300,90004765,2050,2050,2050,2050,0
20230802,162200,90004765,2050,2050,2050,2050,0
20230802,162100,90004765,2050,2050,2050,2050,0
20230802,162000,90004765,2050,2050,2050,2050,0
20230802,161900,90004765,2050,2050,2050,2050,0
20230802,161800,90004765,2050,2050,2050,2050,0
20230802,161700,90004765,2050,2050,2050,2050,0
20230802,161600,90004765,2050,2050,2050,2050,0
20230802,161500,90004765,2050,2050,2050,2050,0
20230802,161400,90004765,2050,2050,2050,2050,0
20230802,161300,90004765,2050,2050,2050,2050,0
20230802,161200,90004765,2050,2050,2050,2050,0
20230802,161100,90004765,2050,2050,2050,2050,0
20230802,161000,90004765,2050,2050,2050,2050,0
20230802,160900,90004765,2050,2050,2050,2050,0
20230802,160800,90004765,2050,2050,2050,2050,0
20230802,160700,90004765,2050,2050,2050,2050,0
20230802,160600,90004765,2050,2050,2050,2050,0
20230802,160500,90004765,2050,2050,2050,2050,416
20230802,160400,90004765,2050,2050,2050,2050,0
20230802,160300,90004765,2050,2050,2050,2050,0
20230802,160200,90004765,2050,2050,2050,2050,0
20230802,160100,90004765,2050,2050,2050,2050,0
20230802,160000,90004765,2050,2050,2050,2050,0
20230802,155900,90004765,2050,2050,2050,2050,0
20230802,155800,90004765,2050,2050,2050,2050,0
20230802,155700,90004765,2050,2050,2050,2050,0
20230802,155600,90004765,2050,2050,2050,2050,0
20230802,155500,90004765,2050,2050,2050,2050,0
20230802,155400,90004765,2050,2050,2050,2050,0
20230802,155300,90004765,2050,2050,2050,2050,0
20230802,155200,90004765,2050,2050,2050,2050,0
20230802,155100,90004765,2050,2050,2050,2050,0
20230802,155000,90004765,2050,2050,2050,2050,0
20230802,154900,90004765,2050,2050,2050,2050,0
20230802,154800,90004765,2050,2050,2050,2050,0
20230802,154700,90004765,2050,2050,2050,2050,0
20230802,154600,90004765,2050,2050,2050,2050,0
20230802,154500,90004765,2050,2050,2050,2050,0
20230802,154400,90004765,2050,2050,2050,2050,0
20230802,154300,90004765,2050,2050,2050,2050,0
20230802,154200,90004765,2050,2050,2050,2050,0
20230802,154100,90004765,2050,2050,2050,2050,0
20230802,154000,90004765,2050,2050,2050,2050,0
20230802,153900,90004765,2050,2050,2050,2050,0
20230802,153800,90004765,2050,2050,2050,2050,0
20230802,153700,90004765,2050,2050,2050,2050,0
20230802,153600,90004765,2050,2050,2050,2050,0
20230802,153500,90004765,2050,2050,2050,2050,416
20230802,153400,90004765,2050,2050,2050,2050,0
20230802,153300,90004765,2050,2050,2050,2050,0
20230802,153200,90004765,2050,2050,2050,2050,0
20230802,153100,90004765,2050,2050,2050,2050,0
20230802,153000,90004765,2050,2050,2050,2050,416
20230802,152900,89151965,2070,2070,2070,2070,0
20230802,152800,89151965,2070,2070,2070,2070,0
20230802,152700,89151965,2070,2070,2070,2070,0
20230802,152600,89151965,2070,2070,2070,2070,0
20230802,152500,89151965,2070,2070,2070,2070,0
20230802,152400,89151965,2070,2070,2070,2070,0
20230802,152300,89151965,2070,2070,2070,2070,0
20230802,152200,89151965,2070,2070,2070,2070,0
20230802,152100,89151965,2070,2070,2070,2070,0
20230802,152000,89151965,2070,2070,2070,2070,0
20230802,151900,89151965,2070,2070,2070,2070,0
20230802,151800,89151965,2070,2070,2070,2070,6
20230802,151700,89139545,2070,2070,2070,2070,0
20230802,151600,89139545,2070,2070,2070,2070,0
20230802,151500,89139545,2070,2070,2070,2070,0
20230802,151400,89139545,2070,2070,2070,2070,0
20230802,151300,89139545,2070,2070,2070,2070,0
20230802,151200,89139545,2070,2070,2070,2070,3
20230802,151100,89133335,2070,2070,2070,2070,1
20230802,151000,89131265,2055,2055,2055,2055,1
20230802,150900,89129210,2050,2050,2050,2050,0
20230802,150800,89129210,2050,2055,2055,2045,207
20230802,150700,88705030,2050,2050,2050,2050,0
20230802,150600,88705030,2050,2050,2050,2050,0
20230802,150500,88705030,2050,2055,2055,2050,172
20230802,150400,88352400,2065,2065,2065,2065,0
20230802,150300,88352400,2065,2065,2065,2065,2
20230802,150200,88348270,2065,2065,2065,2065,1
20230802,150100,88346205,2055,2055,2055,2055,6
20230802,150000,88333875,2050,2060,2060,2050,173
20230802,145900,87978910,2065,2065,2065,2065,0
20230802,145800,87978910,2065,2065,2065,2065,0
20230802,145700,87978910,2065,2065,2065,2065,1
20230802,145600,87976845,2050,2050,2050,2050,0
20230802,145500,87976845,2050,2060,2060,2050,1174
20230802,145400,85569895,2065,2065,2065,2065,0
20230802,145300,85569895,2065,2065,2065,2065,0
20230802,145200,85569895,2065,2065,2065,2065,0
20230802,145100,85569895,2065,2065,2065,2065,500
20230802,145000,84537395,2060,2065,2065,2060,1219
20230802,144900,82026085,2060,2060,2060,2060,0
20230802,144800,82026085,2060,2060,2060,2060,0
20230802,144700,82026085,2060,2060,2060,2060,0
20230802,144600,82026085,2060,2060,2060,2060,0
20230802,144500,82026085,2060,2070,2070,2060,211
20230802,144400,81590235,2070,2070,2070,2070,0
20230802,144300,81590235,2070,2070,2070,2070,0
20230802,144200,81590235,2070,2070,2070,2070,0
20230802,144100,81590235,2070,2070,2070,2070,0
20230802,144000,81590235,2070,2070,2070,2070,0
20230802,143900,81590235,2070,2070,2070,2070,0
20230802,143800,81590235,2070,2070,2070,2070,0
20230802,143700,81590235,2070,2070,2070,2070,0
20230802,143600,81590235,2070,2070,2070,2070,0
20230802,143500,81590235,2070,2070,2070,2070,0
20230802,143400,81590235,2070,2070,2070,2070,0
20230802,143300,81590235,2070,2070,2070,2070,0
20230802,143200,81590235,2070,2070,2070,2070,0
20230802,143100,81590235,2070,2070,2070,2070,0
20230802,143000,81590235,2070,2070,2070,2070,0
20230802,142900,81590235,2070,2070,2070,2070,0
20230802,142800,81590235,2070,2070,2070,2070,1
20230802,142700,81588165,2065,2065,2065,2065,0
20230802,142600,81588165,2065,2065,2065,2065,0
20230802,142500,81588165,2065,2065,2065,2065,607
20230802,142400,80334710,2075,2075,2075,2075,0
20230802,142300,80334710,2075,2075,2075,2075,0
20230802,142200,80334710,2075,2075,2075,2075,0
20230802,142100,80334710,2075,2075,2075,2075,0
20230802,142000,80334710,2075,2075,2075,2075,0
20230802,141900,80334710,2075,2075,2075,2075,0
20230802,141800,80334710,2075,2075,2075,2075,0
20230802,141700,80334710,2075,2075,2075,2075,0
20230802,141600,80334710,2075,2075,2075,2075,0
20230802,141500,80334710,2075,2075,2075,2075,0
20230802,141400,80334710,2075,2075,2075,2075,0
20230802,141300,80334710,2075,2075,2075,2075,0
20230802,141200,80334710,2075,2075,2075,2075,0
20230802,141100,80334710,2075,2075,2075,2075,46
20230802,141000,80239260,2075,2075,2075,2075,0
20230802,140900,80239260,2075,2075,2075,2075,0
20230802,140800,80239260,2075,2075,2075,2075,0
20230802,140700,80239260,2075,2075,2075,2075,0
20230802,140600,80239260,2075,2075,2075,2075,0
20230802,140500,80239260,2075,2075,2075,2075,0
20230802,140400,80239260,2075,2075,2075,2075,2
20230802,140300,80235110,2085,2085,2085,2085,0
20230802,140200,80235110,2085,2085,2085,2085,0
20230802,140100,80235110,2085,2085,2085,2085,78
20230802,140000,80072480,2085,2085,2085,2085,0
20230802,135900,80072480,2085,2085,2085,2085,0
20230802,135800,80072480,2085,2085,2085,2085,1
20230802,135700,80070395,2085,2085,2085,2085,0
20230802,135600,80070395,2085,2085,2085,2085,497
20230802,135500,79034150,2080,2080,2080,2080,1
20230802,135400,79032070,2085,2085,2085,2085,0
20230802,135300,79032070,2085,2085,2085,2085,0
20230802,135200,79032070,2085,2085,2085,2085,0
20230802,135100,79032070,2085,2085,2085,2085,0
20230802,135000,79032070,2085,2085,2085,2085,0
20230802,134900,79032070,2085,2085,2085,2085,1
20230802,134800,79029985,2080,2080,2080,2080,100
20230802,134700,78821985,2075,2075,2075,2075,80
20230802,134600,78655985,2075,2075,2075,2075,45
20230802,134500,78562610,2070,2070,2070,2070,0
20230802,134400,78562610,2070,2070,2070,2070,0
20230802,134300,78562610,2070,2070,2070,2070,0
20230802,134200,78562610,2070,2070,2070,2070,58
20230802,134100,78442550,2070,2070,2070,2070,0
20230802,134000,78442550,2070,2070,2070,2070,5
20230802,133900,78432200,2065,2065,2065,2065,0
20230802,133800,78432200,2065,2065,2065,2065,0
20230802,133700,78432200,2065,2065,2065,2065,0
20230802,133600,78432200,2065,2065,2065,2065,0
20230802,133500,78432200,2065,2065,2065,2065,0
20230802,133400,78432200,2065,2065,2065,2065,0
20230802,133300,78432200,2065,2065,2065,2065,123
20230802,133200,78178205,2065,2065,2065,2065,0
20230802,133100,78178205,2065,2065,2065,2065,0
20230802,133000,78178205,2065,2065,2065,2065,0
20230802,132900,78178205,2065,2075,2075,2065,2373
20230802,132800,73257985,2080,2080,2080,2080,0
20230802,132700,73257985,2080,2080,2080,2080,0
20230802,132600,73257985,2080,2080,2080,2080,0
20230802,132500,73257985,2080,2080,2080,2080,0
20230802,132400,73257985,2080,2080,2080,2080,0
20230802,132300,73257985,2080,2080,2080,2080,0
20230802,132200,73257985,2080,2080,2080,2080,0
20230802,132100,73257985,2080,2080,2080,2080,0
20230802,132000,73257985,2080,2080,2080,2080,0
20230802,131900,73257985,2080,2080,2080,2080,0
20230802,131800,73257985,2080,2080,2080,2080,0
20230802,131700,73257985,2080,2080,2080,2080,0
20230802,131600,73257985,2080,2080,2080,2080,0
20230802,131500,73257985,2080,2080,2080,2080,0
20230802,131400,73257985,2080,2080,2080,2080,0
20230802,131300,73257985,2080,2080,2080,2080,0
20230802,131200,73257985,2080,2080,2080,2080,0
20230802,131100,73257985,2080,2080,2080,2080,0
20230802,131000,73257985,2080,2080,2080,2080,720
20230802,130900,71760385,2080,2080,2080,2080,0
20230802,130800,71760385,2080,2080,2080,2080,0
20230802,130700,71760385,2080,2080,2080,2080,0
20230802,130600,71760385,2080,2080,2080,2080,0
20230802,130500,71760385,2080,2080,2080,2080,1000
20230802,130400,69680385,2080,2080,2080,2080,0
20230802,130300,69680385,2080,2080,2080,2080,0
20230802,130200,69680385,2080,2080,2080,2080,0
20230802,130100,69680385,2080,2080,2080,2080,0
20230802,130000,69680385,2080,2080,2080,2080,0
20230802,125900,69680385,2080,2080,2080,2080,0
20230802,125800,69680385,2080,2080,2080,2080,0
20230802,125700,69680385,2080,2080,2080,2080,0
20230802,125600,69680385,2080,2080,2080,2080,0
20230802,125500,69680385,2080,2080,2080,2080,0
20230802,125400,69680385,2080,2080,2080,2080,0
20230802,125300,69680385,2080,2080,2080,2080,0
20230802,125200,69680385,2080,2080,2080,2080,0
20230802,125100,69680385,2080,2080,2080,2080,0
20230802,125000,69680385,2080,2080,2080,2080,0
20230802,124900,69680385,2080,2080,2080,2080,0
20230802,124800,69680385,2080,2080,2080,2080,0
20230802,124700,69680385,2080,2080,2080,2080,0
20230802,124600,69680385,2080,2080,2080,2080,0
20230802,124500,69680385,2080,2080,2080,2080,0
20230802,124400,69680385,2080,2080,2080,2080,0
20230802,124300,69680385,2080,2080,2080,2080,0
20230802,124200,69680385,2080,2080,2080,2080,999
20230802,124100,67602465,2095,2095,2095,2095,0
20230802,124000,67602465,2095,2095,2095,2095,0
20230802,123900,67602465,2095,2095,2095,2095,0
20230802,123800,67602465,2095,2095,2095,2095,0
20230802,123700,67602465,2095,2095,2095,2095,0
20230802,123600,67602465,2095,2095,2095,2095,0
20230802,123500,67602465,2095,2095,2095,2095,0
20230802,123400,67602465,2095,2095,2095,2095,0
20230802,123300,67602465,2095,2095,2095,2095,0
20230802,123200,67602465,2095,2090,2095,2090,31
20230802,123100,67537525,2085,2085,2085,2085,0
20230802,123000,67537525,2085,2085,2085,2085,0
20230802,122900,67537525,2085,2085,2085,2085,0
20230802,122800,67537525,2085,2085,2085,2085,0
20230802,122700,67537525,2085,2085,2085,2085,0
20230802,122600,67537525,2085,2085,2085,2085,0
20230802,122500,67537525,2085,2085,2085,2085,0
20230802,122400,67537525,2085,2085,2085,2085,0
20230802,122300,67537525,2085,2085,2085,2085,0
20230802,122200,67537525,2085,2085,2085,2085,0
20230802,122100,67537525,2085,2085,2085,2085,0
20230802,122000,67537525,2085,2085,2085,2085,0
20230802,121900,67537525,2085,2085,2085,2085,0
20230802,121800,67537525,2085,2085,2085,2085,0
20230802,121700,67537525,2085,2085,2085,2085,0
20230802,121600,67537525,2085,2085,2085,2085,0
20230802,121500,67537525,2085,2085,2085,2085,0
20230802,121400,67537525,2085,2085,2085,2085,0
20230802,121300,67537525,2085,2085,2085,2085,0
20230802,121200,67537525,2085,2085,2085,2085,0
20230802,121100,67537525,2085,2085,2085,2085,0
20230802,121000,67537525,2085,2085,2085,2085,0
20230802,120900,67537525,2085,2085,2085,2085,0
20230802,120800,67537525,2085,2085,2085,2085,0
20230802,120700,67537525,2085,2085,2085,2085,0
20230802,120600,67537525,2085,2085,2085,2085,0
20230802,120500,67537525,2085,2085,2085,2085,0
20230802,120400,67537525,2085,2085,2085,2085,0
20230802,120300,67537525,2085,2085,2085,2085,0
20230802,120200,67537525,2085,2085,2085,2085,0
20230802,120100,67537525,2085,2085,2085,2085,0
20230802,120000,67537525,2085,2085,2085,2085,0
20230802,115900,67537525,2085,2085,2085,2085,0
20230802,115800,67537525,2085,2085,2085,2085,0
20230802,115700,67537525,2085,2085,2085,2085,0
20230802,115600,67537525,2085,2085,2085,2085,0
20230802,115500,67537525,2085,2085,2085,2085,0
20230802,115400,67537525,2085,2085,2085,2085,0
20230802,115300,67537525,2085,2085,2085,2085,0
20230802,115200,67537525,2085,2085,2085,2085,0
20230802,115100,67537525,2085,2085,2085,2085,0
20230802,115000,67537525,2085,2095,2095,2085,2191
20230802,114900,62954090,2110,2110,2110,2110,0
20230802,114800,62954090,2110,2110,2110,2110,0
20230802,114700,62954090,2110,2110,2110,2110,0
20230802,114600,62954090,2110,2110,2110,2110,0
20230802,114500,62954090,2110,2110,2110,2110,0
20230802,114400,62954090,2110,2110,2110,2110,0
20230802,114300,62954090,2110,2110,2110,2110,0
20230802,114200,62954090,2110,2110,2110,2110,0
20230802,114100,62954090,2110,2110,2110,2110,0
20230802,114000,62954090,2110,2110,2110,2110,100
20230802,113900,62743090,2105,2105,2105,2105,0
20230802,113800,62743090,2105,2105,2105,2105,39
20230802,113700,62660995,2105,2105,2105,2105,609
20230802,113600,61379050,2100,2100,2100,2100,0
20230802,113500,61379050,2100,2100,2100,2100,1
20230802,113400,61376950,2105,2105,2105,2105,1
20230802,113300,61374845,2100,2100,2100,2100,0
20230802,113200,61374845,2100,2095,2100,2095,1255
20230802,113100,58744345,2095,2095,2095,2095,0
20230802,113000,58744345,2095,2095,2095,2095,0
20230802,112900,58744345,2095,2100,2100,2095,319
20230802,112800,58075990,2095,2095,2095,2095,61
20230802,112700,57948195,2095,2095,2095,2095,12
20230802,112600,57923055,2090,2110,2110,2090,2694
20230802,112500,52250665,2115,2115,2115,2115,351
20230802,112400,51508300,2120,2120,2120,2120,0
20230802,112300,51508300,2120,2120,2120,2120,0
20230802,112200,51508300,2120,2120,2120,2120,0
20230802,112100,51508300,2120,2120,2120,2120,0
20230802,112000,51508300,2120,2120,2120,2120,1613
20230802,111900,48088740,2120,2120,2120,2120,0
20230802,111800,48088740,2120,2120,2120,2120,0
20230802,111700,48088740,2120,2120,2120,2120,200
20230802,111600,47664740,2120,2115,2120,2115,2487
20230802,111500,42393800,2115,2115,2115,2115,0
20230802,111400,42393800,2115,2115,2115,2115,394
20230802,111300,41560490,2120,2120,2120,2120,0
20230802,111200,41560490,2120,2120,2120,2120,44
20230802,111100,41467210,2120,2120,2120,2120,0
20230802,111000,41467210,2120,2120,2120,2120,0
20230802,110900,41467210,2120,2120,2120,2120,1
20230802,110800,41465090,2115,2115,2115,2115,0
20230802,110700,41465090,2115,2115,2115,2115,0
20230802,110600,41465090,2115,2115,2115,2115,0
20230802,110500,41465090,2115,2115,2115,2115,0
20230802,110400,41465090,2115,2115,2115,2115,0
20230802,110300,41465090,2115,2115,2115,2115,1
20230802,110200,41462975,2115,2115,2115,2115,1
20230802,110100,41460860,2115,2115,2115,2115,0
20230802,110000,41460860,2115,2115,2115,2115,0
20230802,105900,41460860,2115,2115,2115,2115,0
20230802,105800,41460860,2115,2115,2115,2115,526
20230802,105700,40348370,2115,2115,2115,2115,80
20230802,105600,40179170,2115,2115,2115,2115,135
20230802,105500,39893645,2120,2120,2120,2120,1
20230802,105400,39891525,2120,2120,2120,2120,35
20230802,105300,39817325,2120,2120,2120,2120,101
20230802,105200,39603205,2115,2120,2120,2115,946
20230802,105100,37602025,2120,2120,2120,2120,0
20230802,105000,37602025,2120,2120,2120,2120,0
20230802,104900,37602025,2120,2120,2120,2120,0
20230802,104800,37602025,2120,2120,2120,2120,0
20230802,104700,37602025,2120,2120,2120,2120,0
20230802,104600,37602025,2120,2120,2120,2120,0
20230802,104500,37602025,2120,2120,2120,2120,8
20230802,104400,37585065,2120,2120,2120,2120,0
20230802,104300,37585065,2120,2120,2120,2120,0
20230802,104200,37585065,2120,2120,2120,2120,511
20230802,104100,36501745,2120,2120,2120,2110,16
20230802,104000,36467875,2110,2105,2110,2105,400
20230802,103900,35623880,2110,2110,2110,2110,25
20230802,103800,35571130,2100,2100,2100,2100,0
20230802,103700,35571130,2100,2100,2100,2100,5
20230802,103600,35560630,2100,2100,2100,2100,0
20230802,103500,35560630,2100,2100,2100,2100,0
20230802,103400,35560630,2100,2100,2100,2100,1
20230802,103300,35558530,2110,2100,2110,2100,2
20230802,103200,35554320,2090,2090,2090,2090,0
20230802,103100,35554320,2090,2090,2090,2090,0
20230802,103000,35554320,2090,2090,2090,2090,0
20230802,102900,35554320,2090,2090,2090,2090,0
20230802,102800,35554320,2090,2090,2090,2090,0
20230802,102700,35554320,2090,2090,2090,2090,0
20230802,102600,35554320,2090,2090,2090,2090,0
20230802,102500,35554320,2090,2090,2090,2090,0
20230802,102400,35554320,2090,2090,2090,2090,0
20230802,102300,35554320,2090,2090,2090,2090,0
20230802,102200,35554320,2090,2090,2090,2090,0
20230802,102100,35554320,2090,2090,2090,2090,0
20230802,102000,35554320,2090,2090,2090,2090,418
20230802,101900,34680700,2090,2090,2090,2090,0
20230802,101800,34680700,2090,2090,2090,2090,0
20230802,101700,34680700,2090,2090,2090,2090,279
20230802,101600,34097590,2090,2090,2090,2090,279
20230802,101500,33514480,2090,2100,2100,2090,281
20230802,101400,32927170,2100,2100,2100,2100,0
20230802,101300,32927170,2100,2100,2100,2100,0
20230802,101200,32927170,2100,2100,2100,2100,0
20230802,101100,32927170,2100,2100,2100,2100,0
20230802,101000,32927170,2100,2100,2100,2100,0
20230802,100900,32927170,2100,2100,2100,2100,0
20230802,100800,32927170,2100,2100,2100,2100,0
20230802,100700,32927170,2100,2100,2100,2100,0
20230802,100600,32927170,2100,2100,2110,2100,18
20230802,100500,32889260,2090,2090,2090,2090,0
20230802,100400,32889260,2090,2090,2090,2090,0
20230802,100300,32889260,2090,2090,2090,2090,0
20230802,100200,32889260,2090,2090,2090,2090,1000
20230802,100100,30799260,2095,2095,2095,2095,0
20230802,100000,30799260,2095,2095,2095,2095,58
20230802,095900,30677750,2100,2100,2100,2100,166
20230802,095800,30329150,2100,2100,2100,2100,0
20230802,095700,30329150,2100,2100,2100,2100,17
20230802,095600,30293450,2090,2090,2090,2090,279
20230802,095500,29710340,2095,2095,2095,2095,0
20230802,095400,29710340,2095,2095,2095,2095,60
20230802,095300,29584640,2100,2100,2100,2100,3
20230802,095200,29578340,2110,2100,2110,2100,2
20230802,095100,29574130,2100,2090,2100,2090,2144
20230802,095000,25088150,2110,2110,2110,2110,0
20230802,094900,25088150,2110,2110,2110,2110,0
20230802,094800,25088150,2110,2110,2110,2110,0
20230802,094700,25088150,2110,2110,2110,2110,0
20230802,094600,25088150,2110,2110,2110,2110,0
20230802,094500,25088150,2110,2110,2110,2110,0
20230802,094400,25088150,2110,2110,2110,2110,0
20230802,094300,25088150,2110,2110,2110,2110,0
20230802,094200,25088150,2110,2095,2110,2095,2
20230802,094100,25083945,2085,2085,2085,2085,0
20230802,094000,25083945,2085,2110,2110,2085,153
20230802,093900,24764140,2100,2090,2100,2090,836
20230802,093800,23016890,2095,2095,2095,2095,0
20230802,093700,23016890,2095,2095,2095,2095,1
20230802,093600,23014795,2085,2085,2085,2085,0
20230802,093500,23014795,2085,2085,2085,2085,0
20230802,093400,23014795,2085,2085,2085,2085,0
20230802,093300,23014795,2085,2095,2095,2085,1001
20230802,093200,20926190,2095,2095,2095,2095,0
20230802,093100,20926190,2095,2095,2095,2095,0
20230802,093000,20926190,2095,2095,2095,2095,101
20230802,092900,20714595,2095,2095,2095,2095,0
20230802,092800,20714595,2095,2095,2095,2095,0
20230802,092700,20714595,2095,2095,2095,2095,0
20230802,092600,20714595,2095,2095,2095,2095,0
20230802,092500,20714595,2095,2095,2095,2095,0
20230802,092400,20714595,2095,2095,2095,2095,0
20230802,092300,20714595,2095,2095,2095,2095,0
20230802,092200,20714595,2095,2095,2095,2095,0
20230802,092100,20714595,2095,2095,2095,2095,0
20230802,092000,20714595,2095,2095,2095,2095,0
20230802,091900,20714595,2095,2095,2095,2095,1
20230802,091800,20712500,2095,2100,2100,2095,11
20230802,091700,20689410,2100,2095,2100,2095,593
20230802,091600,19446985,2100,2100,2100,2100,0
20230802,091500,19446985,2100,2100,2100,2100,0
20230802,091400,19446985,2100,2100,2100,2100,0
20230802,091300,19446985,2100,2100,2100,2100,8
20230802,091200,19430185,2100,2085,2100,2085,4587
20230802,091100,9860875,2085,2085,2085,2085,25
20230802,091000,9808750,2085,2085,2085,2085,55
20230802,090900,9694075,2085,2085,2085,2085,0
20230802,090800,9694075,2085,2085,2085,2085,1231
20230802,090700,7127440,2085,2085,2085,2085,0
20230802,090600,7127440,2085,2085,2085,2085,0
20230802,090500,7127440,2085,2085,2085,2085,0
20230802,090400,7127440,2085,2085,2085,2085,203
20230802,090300,6704185,2085,2085,2085,2085,0
20230802,090200,6704185,2085,2085,2085,2085,1
20230802,090100,6702100,2100,2095,2100,2095,518
20230802,090000,5614480,2080,2100,2100,2080,2690