KissMeData/080420/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,71595425,2825,2825,2825,2825,36
20230801,193900,71595425,2825,2825,2825,2825,0
20230801,193800,71595425,2825,2825,2825,2825,0
20230801,193700,71595425,2825,2825,2825,2825,0
20230801,193600,71595425,2825,2825,2825,2825,0
20230801,193500,71595425,2825,2825,2825,2825,0
20230801,193400,71595425,2825,2825,2825,2825,0
20230801,193300,71595425,2825,2825,2825,2825,0
20230801,193200,71595425,2825,2825,2825,2825,0
20230801,193100,71595425,2825,2825,2825,2825,0
20230801,193000,71595425,2825,2825,2825,2825,0
20230801,192900,71595425,2825,2825,2825,2825,0
20230801,192800,71595425,2825,2825,2825,2825,0
20230801,192700,71595425,2825,2825,2825,2825,0
20230801,192600,71595425,2825,2825,2825,2825,0
20230801,192500,71595425,2825,2825,2825,2825,0
20230801,192400,71595425,2825,2825,2825,2825,0
20230801,192300,71595425,2825,2825,2825,2825,0
20230801,192200,71595425,2825,2825,2825,2825,0
20230801,192100,71595425,2825,2825,2825,2825,0
20230801,192000,71595425,2825,2825,2825,2825,0
20230801,191900,71595425,2825,2825,2825,2825,0
20230801,191800,71595425,2825,2825,2825,2825,0
20230801,191700,71595425,2825,2825,2825,2825,0
20230801,191600,71595425,2825,2825,2825,2825,0
20230801,191500,71595425,2825,2825,2825,2825,0
20230801,191400,71595425,2825,2825,2825,2825,0
20230801,191300,71595425,2825,2825,2825,2825,0
20230801,191200,71595425,2825,2825,2825,2825,0
20230801,191100,71595425,2825,2825,2825,2825,0
20230801,191000,71595425,2825,2825,2825,2825,36
20230801,190900,71595425,2825,2825,2825,2825,0
20230801,190800,71595425,2825,2825,2825,2825,0
20230801,190700,71595425,2825,2825,2825,2825,0
20230801,190600,71595425,2825,2825,2825,2825,0
20230801,190500,71595425,2825,2825,2825,2825,0
20230801,190400,71595425,2825,2825,2825,2825,0
20230801,190300,71595425,2825,2825,2825,2825,0
20230801,190200,71595425,2825,2825,2825,2825,0
20230801,190100,71595425,2825,2825,2825,2825,0
20230801,190000,71595425,2825,2825,2825,2825,0
20230801,185900,71595425,2825,2825,2825,2825,0
20230801,185800,71595425,2825,2825,2825,2825,0
20230801,185700,71595425,2825,2825,2825,2825,0
20230801,185600,71595425,2825,2825,2825,2825,0
20230801,185500,71595425,2825,2825,2825,2825,0
20230801,185400,71595425,2825,2825,2825,2825,0
20230801,185300,71595425,2825,2825,2825,2825,0
20230801,185200,71595425,2825,2825,2825,2825,0
20230801,185100,71595425,2825,2825,2825,2825,0
20230801,185000,71595425,2825,2825,2825,2825,0
20230801,184900,71595425,2825,2825,2825,2825,0
20230801,184800,71595425,2825,2825,2825,2825,0
20230801,184700,71595425,2825,2825,2825,2825,0
20230801,184600,71595425,2825,2825,2825,2825,0
20230801,184500,71595425,2825,2825,2825,2825,0
20230801,184400,71595425,2825,2825,2825,2825,0
20230801,184300,71595425,2825,2825,2825,2825,0
20230801,184200,71595425,2825,2825,2825,2825,0
20230801,184100,71595425,2825,2825,2825,2825,0
20230801,184000,71595425,2825,2825,2825,2825,36
20230801,183900,71595425,2825,2825,2825,2825,0
20230801,183800,71595425,2825,2825,2825,2825,0
20230801,183700,71595425,2825,2825,2825,2825,0
20230801,183600,71595425,2825,2825,2825,2825,0
20230801,183500,71595425,2825,2825,2825,2825,0
20230801,183400,71595425,2825,2825,2825,2825,0
20230801,183300,71595425,2825,2825,2825,2825,0
20230801,183200,71595425,2825,2825,2825,2825,0
20230801,183100,71595425,2825,2825,2825,2825,0
20230801,183000,71595425,2825,2825,2825,2825,0
20230801,182900,71595425,2825,2825,2825,2825,0
20230801,182800,71595425,2825,2825,2825,2825,0
20230801,182700,71595425,2825,2825,2825,2825,0
20230801,182600,71595425,2825,2825,2825,2825,0
20230801,182500,71595425,2825,2825,2825,2825,0
20230801,182400,71595425,2825,2825,2825,2825,0
20230801,182300,71595425,2825,2825,2825,2825,0
20230801,182200,71595425,2825,2825,2825,2825,0
20230801,182100,71595425,2825,2825,2825,2825,0
20230801,182000,71595425,2825,2825,2825,2825,0
20230801,181900,71595425,2825,2825,2825,2825,0
20230801,181800,71595425,2825,2825,2825,2825,0
20230801,181700,71595425,2825,2825,2825,2825,0
20230801,181600,71595425,2825,2825,2825,2825,0
20230801,181500,71595425,2825,2825,2825,2825,0
20230801,181400,71595425,2825,2825,2825,2825,0
20230801,181300,71595425,2825,2825,2825,2825,0
20230801,181200,71595425,2825,2825,2825,2825,0
20230801,181100,71595425,2825,2825,2825,2825,0
20230801,181000,71595425,2825,2825,2825,2825,36
20230801,180900,71595425,2825,2825,2825,2825,0
20230801,180800,71595425,2825,2825,2825,2825,0
20230801,180700,71595425,2825,2825,2825,2825,0
20230801,180600,71595425,2825,2825,2825,2825,0
20230801,180500,71595425,2825,2825,2825,2825,0
20230801,180400,71595425,2825,2825,2825,2825,0
20230801,180300,71595425,2825,2825,2825,2825,0
20230801,180200,71595425,2825,2825,2825,2825,0
20230801,180100,71595425,2825,2825,2825,2825,0
20230801,180000,71595425,2825,2825,2825,2825,0
20230801,175900,71595425,2825,2825,2825,2825,0
20230801,175800,71595425,2825,2825,2825,2825,0
20230801,175700,71595425,2825,2825,2825,2825,0
20230801,175600,71595425,2825,2825,2825,2825,0
20230801,175500,71595425,2825,2825,2825,2825,0
20230801,175400,71595425,2825,2825,2825,2825,0
20230801,175300,71595425,2825,2825,2825,2825,0
20230801,175200,71595425,2825,2825,2825,2825,0
20230801,175100,71595425,2825,2825,2825,2825,0
20230801,175000,71595425,2825,2825,2825,2825,0
20230801,174900,71595425,2825,2825,2825,2825,0
20230801,174800,71595425,2825,2825,2825,2825,0
20230801,174700,71595425,2825,2825,2825,2825,0
20230801,174600,71595425,2825,2825,2825,2825,0
20230801,174500,71595425,2825,2825,2825,2825,0
20230801,174400,71595425,2825,2825,2825,2825,0
20230801,174300,71595425,2825,2825,2825,2825,0
20230801,174200,71595425,2825,2825,2825,2825,0
20230801,174100,71595425,2825,2825,2825,2825,0
20230801,174000,71595425,2825,2825,2825,2825,36
20230801,173900,71595425,2825,2825,2825,2825,0
20230801,173800,71595425,2825,2825,2825,2825,0
20230801,173700,71595425,2825,2825,2825,2825,0
20230801,173600,71595425,2825,2825,2825,2825,0
20230801,173500,71595425,2825,2825,2825,2825,0
20230801,173400,71595425,2825,2825,2825,2825,0
20230801,173300,71595425,2825,2825,2825,2825,0
20230801,173200,71595425,2825,2825,2825,2825,0
20230801,173100,71595425,2825,2825,2825,2825,0
20230801,173000,71595425,2825,2825,2825,2825,0
20230801,172900,71595425,2825,2825,2825,2825,0
20230801,172800,71595425,2825,2825,2825,2825,0
20230801,172700,71595425,2825,2825,2825,2825,0
20230801,172600,71595425,2825,2825,2825,2825,0
20230801,172500,71595425,2825,2825,2825,2825,0
20230801,172400,71595425,2825,2825,2825,2825,0
20230801,172300,71595425,2825,2825,2825,2825,0
20230801,172200,71595425,2825,2825,2825,2825,0
20230801,172100,71595425,2825,2825,2825,2825,0
20230801,172000,71595425,2825,2825,2825,2825,0
20230801,171900,71595425,2825,2825,2825,2825,0
20230801,171800,71595425,2825,2825,2825,2825,0
20230801,171700,71595425,2825,2825,2825,2825,0
20230801,171600,71595425,2825,2825,2825,2825,0
20230801,171500,71595425,2825,2825,2825,2825,0
20230801,171400,71595425,2825,2825,2825,2825,0
20230801,171300,71595425,2825,2825,2825,2825,0
20230801,171200,71595425,2825,2825,2825,2825,0
20230801,171100,71595425,2825,2825,2825,2825,0
20230801,171000,71595425,2825,2825,2825,2825,36
20230801,170900,71595425,2825,2825,2825,2825,0
20230801,170800,71595425,2825,2825,2825,2825,0
20230801,170700,71595425,2825,2825,2825,2825,0
20230801,170600,71595425,2825,2825,2825,2825,0
20230801,170500,71595425,2825,2825,2825,2825,0
20230801,170400,71595425,2825,2825,2825,2825,0
20230801,170300,71595425,2825,2825,2825,2825,0
20230801,170200,71595425,2825,2825,2825,2825,0
20230801,170100,71595425,2825,2825,2825,2825,0
20230801,170000,71595425,2825,2825,2825,2825,0
20230801,165900,71595425,2825,2825,2825,2825,0
20230801,165800,71595425,2825,2825,2825,2825,0
20230801,165700,71595425,2825,2825,2825,2825,0
20230801,165600,71595425,2825,2825,2825,2825,0
20230801,165500,71595425,2825,2825,2825,2825,0
20230801,165400,71595425,2825,2825,2825,2825,0
20230801,165300,71595425,2825,2825,2825,2825,0
20230801,165200,71595425,2825,2825,2825,2825,0
20230801,165100,71595425,2825,2825,2825,2825,0
20230801,165000,71595425,2825,2825,2825,2825,0
20230801,164900,71595425,2825,2825,2825,2825,0
20230801,164800,71595425,2825,2825,2825,2825,0
20230801,164700,71595425,2825,2825,2825,2825,0
20230801,164600,71595425,2825,2825,2825,2825,0
20230801,164500,71595425,2825,2825,2825,2825,0
20230801,164400,71595425,2825,2825,2825,2825,0
20230801,164300,71595425,2825,2825,2825,2825,0
20230801,164200,71595425,2825,2825,2825,2825,0
20230801,164100,71595425,2825,2825,2825,2825,0
20230801,164000,71595425,2825,2825,2825,2825,36
20230801,163900,71595425,2825,2825,2825,2825,0
20230801,163800,71595425,2825,2825,2825,2825,0
20230801,163700,71595425,2825,2825,2825,2825,0
20230801,163600,71595425,2825,2825,2825,2825,0
20230801,163500,71595425,2825,2825,2825,2825,0
20230801,163400,71595425,2825,2825,2825,2825,0
20230801,163300,71595425,2825,2825,2825,2825,0
20230801,163200,71595425,2825,2825,2825,2825,0
20230801,163100,71595425,2825,2825,2825,2825,0
20230801,163000,71595425,2825,2825,2825,2825,0
20230801,162900,71595425,2825,2825,2825,2825,0
20230801,162800,71595425,2825,2825,2825,2825,0
20230801,162700,71595425,2825,2825,2825,2825,0
20230801,162600,71595425,2825,2825,2825,2825,0
20230801,162500,71595425,2825,2825,2825,2825,0
20230801,162400,71595425,2825,2825,2825,2825,0
20230801,162300,71595425,2825,2825,2825,2825,0
20230801,162200,71595425,2825,2825,2825,2825,0
20230801,162100,71595425,2825,2825,2825,2825,0
20230801,162000,71595425,2825,2825,2825,2825,0
20230801,161900,71595425,2825,2825,2825,2825,0
20230801,161800,71595425,2825,2825,2825,2825,0
20230801,161700,71595425,2825,2825,2825,2825,0
20230801,161600,71595425,2825,2825,2825,2825,0
20230801,161500,71595425,2825,2825,2825,2825,0
20230801,161400,71595425,2825,2825,2825,2825,0
20230801,161300,71595425,2825,2825,2825,2825,0
20230801,161200,71595425,2825,2825,2825,2825,0
20230801,161100,71595425,2825,2825,2825,2825,0
20230801,161000,71595425,2825,2825,2825,2825,36
20230801,160900,71595425,2825,2825,2825,2825,0
20230801,160800,71595425,2825,2825,2825,2825,0
20230801,160700,71595425,2825,2825,2825,2825,0
20230801,160600,71595425,2825,2825,2825,2825,0
20230801,160500,71595425,2825,2825,2825,2825,0
20230801,160400,71595425,2825,2825,2825,2825,0
20230801,160300,71595425,2825,2825,2825,2825,0
20230801,160200,71595425,2825,2825,2825,2825,0
20230801,160100,71595425,2825,2825,2825,2825,0
20230801,160000,71595425,2825,2825,2825,2825,0
20230801,155900,71595425,2825,2825,2825,2825,0
20230801,155800,71595425,2825,2825,2825,2825,0
20230801,155700,71595425,2825,2825,2825,2825,0
20230801,155600,71595425,2825,2825,2825,2825,0
20230801,155500,71595425,2825,2825,2825,2825,0
20230801,155400,71595425,2825,2825,2825,2825,0
20230801,155300,71595425,2825,2825,2825,2825,0
20230801,155200,71595425,2825,2825,2825,2825,0
20230801,155100,71595425,2825,2825,2825,2825,0
20230801,155000,71595425,2825,2825,2825,2825,0
20230801,154900,71595425,2825,2825,2825,2825,0
20230801,154800,71595425,2825,2825,2825,2825,0
20230801,154700,71595425,2825,2825,2825,2825,0
20230801,154600,71595425,2825,2825,2825,2825,0
20230801,154500,71595425,2825,2825,2825,2825,0
20230801,154400,71595425,2825,2825,2825,2825,0
20230801,154300,71595425,2825,2825,2825,2825,0
20230801,154200,71595425,2825,2825,2825,2825,0
20230801,154100,71595425,2825,2825,2825,2825,0
20230801,154000,71595425,2825,2825,2825,2825,36
20230801,153900,71595425,2825,2825,2825,2825,0
20230801,153800,71595425,2825,2825,2825,2825,0
20230801,153700,71595425,2825,2825,2825,2825,0
20230801,153600,71595425,2825,2825,2825,2825,0
20230801,153500,71595425,2825,2825,2825,2825,0
20230801,153400,71595425,2825,2825,2825,2825,0
20230801,153300,71595425,2825,2825,2825,2825,0
20230801,153200,71595425,2825,2825,2825,2825,0
20230801,153100,71595425,2825,2825,2825,2825,0
20230801,153000,71595425,2825,2825,2825,2825,36
20230801,152900,71493725,2825,2825,2825,2825,0
20230801,152800,71493725,2825,2825,2825,2825,0
20230801,152700,71493725,2825,2825,2825,2825,0
20230801,152600,71493725,2825,2825,2825,2825,0
20230801,152500,71493725,2825,2825,2825,2825,0
20230801,152400,71493725,2825,2825,2825,2825,0
20230801,152300,71493725,2825,2825,2825,2825,0
20230801,152200,71493725,2825,2825,2825,2825,0
20230801,152100,71493725,2825,2825,2825,2825,0
20230801,152000,71493725,2825,2825,2825,2825,0
20230801,151900,71493725,2825,2820,2825,2820,31
20230801,151800,71406300,2820,2820,2820,2820,0
20230801,151700,71406300,2820,2820,2820,2820,320
20230801,151600,70503900,2820,2820,2820,2820,3
20230801,151500,70495440,2815,2815,2815,2815,0
20230801,151400,70495440,2815,2815,2815,2815,0
20230801,151300,70495440,2815,2820,2820,2815,182
20230801,151200,69983090,2820,2820,2820,2820,0
20230801,151100,69983090,2820,2820,2820,2820,2
20230801,151000,69977450,2820,2815,2820,2815,109
20230801,150900,69670600,2820,2820,2820,2820,12
20230801,150800,69636760,2825,2825,2825,2825,0
20230801,150700,69636760,2825,2825,2825,2825,0
20230801,150600,69636760,2825,2825,2825,2825,0
20230801,150500,69636760,2825,2825,2825,2825,1
20230801,150400,69633935,2825,2825,2825,2825,7
20230801,150300,69614160,2825,2825,2825,2825,0
20230801,150200,69614160,2825,2825,2825,2825,14
20230801,150100,69574610,2825,2825,2825,2825,3
20230801,150000,69566135,2825,2825,2825,2825,1
20230801,145900,69563310,2825,2825,2825,2825,4
20230801,145800,69552010,2825,2825,2825,2825,0
20230801,145700,69552010,2825,2825,2825,2825,0
20230801,145600,69552010,2825,2825,2825,2825,0
20230801,145500,69552010,2825,2825,2825,2825,0
20230801,145400,69552010,2825,2825,2825,2825,0
20230801,145300,69552010,2825,2825,2825,2825,0
20230801,145200,69552010,2825,2825,2825,2825,1
20230801,145100,69549185,2815,2815,2815,2815,0
20230801,145000,69549185,2815,2815,2815,2815,0
20230801,144900,69549185,2815,2815,2815,2815,0
20230801,144800,69549185,2815,2815,2815,2815,0
20230801,144700,69549185,2815,2815,2815,2815,0
20230801,144600,69549185,2815,2815,2815,2815,0
20230801,144500,69549185,2815,2815,2815,2815,0
20230801,144400,69549185,2815,2815,2815,2815,0
20230801,144300,69549185,2815,2815,2815,2815,0
20230801,144200,69549185,2815,2815,2815,2815,0
20230801,144100,69549185,2815,2815,2815,2815,0
20230801,144000,69549185,2815,2815,2815,2815,0
20230801,143900,69549185,2815,2815,2815,2815,0
20230801,143800,69549185,2815,2815,2815,2815,0
20230801,143700,69549185,2815,2815,2815,2815,0
20230801,143600,69549185,2815,2815,2815,2815,0
20230801,143500,69549185,2815,2815,2815,2815,0
20230801,143400,69549185,2815,2815,2815,2815,0
20230801,143300,69549185,2815,2815,2815,2815,0
20230801,143200,69549185,2815,2815,2815,2815,0
20230801,143100,69549185,2815,2815,2815,2815,0
20230801,143000,69549185,2815,2815,2815,2815,0
20230801,142900,69549185,2815,2815,2815,2815,0
20230801,142800,69549185,2815,2815,2815,2815,0
20230801,142700,69549185,2815,2815,2815,2815,0
20230801,142600,69549185,2815,2815,2815,2815,10
20230801,142500,69521035,2840,2840,2840,2840,0
20230801,142400,69521035,2840,2840,2840,2840,0
20230801,142300,69521035,2840,2840,2840,2840,0
20230801,142200,69521035,2840,2840,2840,2840,0
20230801,142100,69521035,2840,2840,2840,2840,0
20230801,142000,69521035,2840,2840,2840,2840,0
20230801,141900,69521035,2840,2840,2840,2840,0
20230801,141800,69521035,2840,2840,2840,2840,0
20230801,141700,69521035,2840,2840,2840,2840,0
20230801,141600,69521035,2840,2840,2840,2840,0
20230801,141500,69521035,2840,2840,2840,2840,0
20230801,141400,69521035,2840,2835,2840,2835,100
20230801,141300,69237355,2840,2840,2840,2840,0
20230801,141200,69237355,2840,2840,2840,2840,0
20230801,141100,69237355,2840,2840,2840,2840,0
20230801,141000,69237355,2840,2840,2840,2840,0
20230801,140900,69237355,2840,2840,2840,2840,0
20230801,140800,69237355,2840,2840,2840,2840,0
20230801,140700,69237355,2840,2835,2840,2835,710
20230801,140600,67220995,2815,2815,2815,2815,4
20230801,140500,67209735,2840,2840,2840,2840,0
20230801,140400,67209735,2840,2840,2840,2840,0
20230801,140300,67209735,2840,2840,2840,2840,0
20230801,140200,67209735,2840,2840,2840,2840,0
20230801,140100,67209735,2840,2840,2840,2840,0
20230801,140000,67209735,2840,2840,2840,2840,0
20230801,135900,67209735,2840,2840,2840,2840,0
20230801,135800,67209735,2840,2840,2840,2840,0
20230801,135700,67209735,2840,2835,2840,2835,2
20230801,135600,67204060,2810,2810,2810,2810,0
20230801,135500,67204060,2810,2810,2810,2810,0
20230801,135400,67204060,2810,2810,2810,2810,0
20230801,135300,67204060,2810,2810,2810,2810,0
20230801,135200,67204060,2810,2810,2810,2810,0
20230801,135100,67204060,2810,2810,2810,2810,0
20230801,135000,67204060,2810,2810,2810,2810,0
20230801,134900,67204060,2810,2810,2810,2810,65
20230801,134800,67021410,2810,2810,2810,2810,0
20230801,134700,67021410,2810,2810,2810,2810,0
20230801,134600,67021410,2810,2810,2810,2810,0
20230801,134500,67021410,2810,2810,2810,2810,0
20230801,134400,67021410,2810,2810,2810,2810,0
20230801,134300,67021410,2810,2810,2810,2810,0
20230801,134200,67021410,2810,2810,2810,2810,0
20230801,134100,67021410,2810,2810,2810,2810,0
20230801,134000,67021410,2810,2810,2810,2810,0
20230801,133900,67021410,2810,2810,2810,2810,65
20230801,133800,66838760,2825,2825,2825,2825,0
20230801,133700,66838760,2825,2825,2825,2825,0
20230801,133600,66838760,2825,2825,2825,2825,0
20230801,133500,66838760,2825,2825,2825,2825,0
20230801,133400,66838760,2825,2825,2825,2825,0
20230801,133300,66838760,2825,2825,2825,2825,0
20230801,133200,66838760,2825,2825,2825,2825,11
20230801,133100,66807685,2815,2815,2815,2815,0
20230801,133000,66807685,2815,2815,2815,2815,0
20230801,132900,66807685,2815,2815,2815,2815,0
20230801,132800,66807685,2815,2815,2815,2815,0
20230801,132700,66807685,2815,2815,2815,2815,0
20230801,132600,66807685,2815,2815,2815,2815,0
20230801,132500,66807685,2815,2815,2815,2815,0
20230801,132400,66807685,2815,2815,2815,2815,0
20230801,132300,66807685,2815,2820,2820,2815,201
20230801,132200,66241865,2820,2820,2820,2820,2
20230801,132100,66236225,2820,2825,2825,2820,422
20230801,132000,65045190,2825,2830,2830,2825,52
20230801,131900,64898240,2845,2845,2845,2845,5
20230801,131800,64884015,2845,2845,2845,2845,0
20230801,131700,64884015,2845,2845,2845,2845,0
20230801,131600,64884015,2845,2845,2845,2845,0
20230801,131500,64884015,2845,2845,2845,2845,0
20230801,131400,64884015,2845,2845,2845,2845,0
20230801,131300,64884015,2845,2830,2845,2830,341
20230801,131200,63916970,2830,2830,2830,2830,0
20230801,131100,63916970,2830,2830,2830,2830,0
20230801,131000,63916970,2830,2830,2830,2830,0
20230801,130900,63916970,2830,2830,2830,2830,0
20230801,130800,63916970,2830,2830,2830,2830,0
20230801,130700,63916970,2830,2830,2830,2830,0
20230801,130600,63916970,2830,2830,2830,2830,0
20230801,130500,63916970,2830,2835,2835,2830,90
20230801,130400,63662210,2840,2840,2840,2840,0
20230801,130300,63662210,2840,2840,2840,2840,0
20230801,130200,63662210,2840,2840,2840,2840,0
20230801,130100,63662210,2840,2840,2840,2840,0
20230801,130000,63662210,2840,2840,2840,2840,12
20230801,125900,63628130,2840,2840,2840,2840,0
20230801,125800,63628130,2840,2840,2840,2840,0
20230801,125700,63628130,2840,2840,2840,2840,0
20230801,125600,63628130,2840,2840,2840,2840,0
20230801,125500,63628130,2840,2840,2840,2840,0
20230801,125400,63628130,2840,2840,2840,2840,0
20230801,125300,63628130,2840,2840,2840,2840,0
20230801,125200,63628130,2840,2840,2840,2840,0
20230801,125100,63628130,2840,2840,2840,2840,0
20230801,125000,63628130,2840,2840,2840,2840,0
20230801,124900,63628130,2840,2840,2840,2840,0
20230801,124800,63628130,2840,2840,2840,2840,0
20230801,124700,63628130,2840,2840,2840,2840,0
20230801,124600,63628130,2840,2840,2840,2840,0
20230801,124500,63628130,2840,2840,2840,2840,0
20230801,124400,63628130,2840,2840,2840,2840,0
20230801,124300,63628130,2840,2840,2840,2840,0
20230801,124200,63628130,2840,2840,2840,2840,0
20230801,124100,63628130,2840,2840,2840,2840,0
20230801,124000,63628130,2840,2840,2840,2840,0
20230801,123900,63628130,2840,2840,2840,2840,0
20230801,123800,63628130,2840,2840,2840,2840,0
20230801,123700,63628130,2840,2840,2840,2840,0
20230801,123600,63628130,2840,2840,2840,2840,0
20230801,123500,63628130,2840,2840,2840,2840,0
20230801,123400,63628130,2840,2840,2840,2840,0
20230801,123300,63628130,2840,2840,2840,2840,1
20230801,123200,63625290,2840,2840,2840,2840,0
20230801,123100,63625290,2840,2840,2840,2840,0
20230801,123000,63625290,2840,2840,2840,2840,200
20230801,122900,63057290,2840,2840,2840,2840,0
20230801,122800,63057290,2840,2840,2840,2840,0
20230801,122700,63057290,2840,2840,2840,2840,0
20230801,122600,63057290,2840,2840,2840,2840,0
20230801,122500,63057290,2840,2840,2840,2840,0
20230801,122400,63057290,2840,2840,2840,2840,0
20230801,122300,63057290,2840,2835,2840,2835,19
20230801,122200,63003420,2830,2830,2830,2830,0
20230801,122100,63003420,2830,2830,2830,2830,0
20230801,122000,63003420,2830,2830,2830,2830,0
20230801,121900,63003420,2830,2830,2830,2830,0
20230801,121800,63003420,2830,2830,2830,2830,0
20230801,121700,63003420,2830,2830,2830,2830,0
20230801,121600,63003420,2830,2830,2830,2830,0
20230801,121500,63003420,2830,2840,2840,2830,577
20230801,121400,61370010,2840,2840,2840,2840,0
20230801,121300,61370010,2840,2840,2840,2840,0
20230801,121200,61370010,2840,2840,2840,2840,0
20230801,121100,61370010,2840,2840,2840,2840,0
20230801,121000,61370010,2840,2840,2840,2840,0
20230801,120900,61370010,2840,2840,2840,2840,0
20230801,120800,61370010,2840,2840,2840,2840,0
20230801,120700,61370010,2840,2840,2840,2840,0
20230801,120600,61370010,2840,2840,2840,2840,0
20230801,120500,61370010,2840,2840,2840,2840,0
20230801,120400,61370010,2840,2840,2840,2840,0
20230801,120300,61370010,2840,2840,2840,2840,0
20230801,120200,61370010,2840,2840,2840,2840,0
20230801,120100,61370010,2840,2840,2840,2840,0
20230801,120000,61370010,2840,2840,2840,2840,0
20230801,115900,61370010,2840,2840,2840,2840,0
20230801,115800,61370010,2840,2840,2840,2840,352
20230801,115700,60370330,2840,2840,2840,2840,0
20230801,115600,60370330,2840,2840,2840,2840,0
20230801,115500,60370330,2840,2840,2840,2840,0
20230801,115400,60370330,2840,2840,2840,2840,0
20230801,115300,60370330,2840,2840,2840,2840,0
20230801,115200,60370330,2840,2840,2840,2840,0
20230801,115100,60370330,2840,2840,2840,2840,1
20230801,115000,60367490,2840,2840,2840,2840,4
20230801,114900,60356130,2840,2840,2840,2840,0
20230801,114800,60356130,2840,2840,2840,2840,0
20230801,114700,60356130,2840,2840,2840,2840,0
20230801,114600,60356130,2840,2840,2840,2840,0
20230801,114500,60356130,2840,2840,2840,2840,0
20230801,114400,60356130,2840,2840,2840,2840,0
20230801,114300,60356130,2840,2840,2840,2840,0
20230801,114200,60356130,2840,2840,2840,2840,0
20230801,114100,60356130,2840,2840,2840,2840,0
20230801,114000,60356130,2840,2840,2840,2840,0
20230801,113900,60356130,2840,2840,2840,2840,0
20230801,113800,60356130,2840,2840,2840,2840,0
20230801,113700,60356130,2840,2840,2840,2840,0
20230801,113600,60356130,2840,2840,2840,2840,1
20230801,113500,60353290,2845,2845,2845,2845,0
20230801,113400,60353290,2845,2845,2845,2845,0
20230801,113300,60353290,2845,2845,2845,2845,0
20230801,113200,60353290,2845,2845,2845,2845,0
20230801,113100,60353290,2845,2845,2845,2845,0
20230801,113000,60353290,2845,2845,2845,2845,0
20230801,112900,60353290,2845,2845,2845,2845,0
20230801,112800,60353290,2845,2845,2845,2845,0
20230801,112700,60353290,2845,2845,2845,2845,0
20230801,112600,60353290,2845,2845,2845,2845,100
20230801,112500,60068790,2845,2845,2845,2845,3
20230801,112400,60060255,2855,2855,2855,2855,0
20230801,112300,60060255,2855,2855,2855,2855,0
20230801,112200,60060255,2855,2825,2855,2825,114
20230801,112100,59737695,2815,2815,2815,2815,0
20230801,112000,59737695,2815,2815,2815,2815,0
20230801,111900,59737695,2815,2815,2815,2815,0
20230801,111800,59737695,2815,2815,2815,2815,0
20230801,111700,59737695,2815,2830,2830,2810,612
20230801,111600,58015275,2860,2860,2860,2860,0
20230801,111500,58015275,2860,2860,2860,2860,0
20230801,111400,58015275,2860,2860,2860,2860,1
20230801,111300,58012415,2865,2825,2865,2825,4004
20230801,111200,46634830,2805,2805,2805,2805,175
20230801,111100,46143955,2805,2815,2815,2805,212
20230801,111000,45549105,2815,2825,2825,2815,44
20230801,110900,45425050,2830,2830,2830,2830,0
20230801,110800,45425050,2830,2830,2830,2830,0
20230801,110700,45425050,2830,2830,2830,2830,1
20230801,110600,45422220,2825,2825,2825,2825,0
20230801,110500,45422220,2825,2825,2825,2825,0
20230801,110400,45422220,2825,2825,2825,2825,0
20230801,110300,45422220,2825,2825,2825,2825,0
20230801,110200,45422220,2825,2825,2825,2825,0
20230801,110100,45422220,2825,2825,2825,2825,20
20230801,110000,45365720,2830,2830,2830,2830,0
20230801,105900,45365720,2830,2830,2830,2830,0
20230801,105800,45365720,2830,2830,2830,2830,0
20230801,105700,45365720,2830,2830,2830,2830,0
20230801,105600,45365720,2830,2830,2830,2830,0
20230801,105500,45365720,2830,2830,2830,2830,20
20230801,105400,45309120,2830,2830,2830,2830,0
20230801,105300,45309120,2830,2830,2830,2830,0
20230801,105200,45309120,2830,2830,2830,2830,0
20230801,105100,45309120,2830,2830,2830,2830,0
20230801,105000,45309120,2830,2830,2830,2830,0
20230801,104900,45309120,2830,2830,2830,2830,0
20230801,104800,45309120,2830,2830,2830,2830,0
20230801,104700,45309120,2830,2830,2830,2830,0
20230801,104600,45309120,2830,2830,2830,2830,0
20230801,104500,45309120,2830,2830,2830,2830,0
20230801,104400,45309120,2830,2830,2830,2830,270
20230801,104300,44545020,2830,2830,2830,2830,0
20230801,104200,44545020,2830,2830,2830,2830,0
20230801,104100,44545020,2830,2830,2830,2830,0
20230801,104000,44545020,2830,2830,2830,2830,0
20230801,103900,44545020,2830,2830,2830,2830,0
20230801,103800,44545020,2830,2830,2830,2830,0
20230801,103700,44545020,2830,2830,2830,2830,0
20230801,103600,44545020,2830,2830,2830,2830,0
20230801,103500,44545020,2830,2830,2830,2830,0
20230801,103400,44545020,2830,2830,2830,2830,0
20230801,103300,44545020,2830,2830,2830,2830,0
20230801,103200,44545020,2830,2830,2830,2830,50
20230801,103100,44403520,2830,2830,2830,2830,0
20230801,103000,44403520,2830,2830,2830,2830,0
20230801,102900,44403520,2830,2830,2830,2830,0
20230801,102800,44403520,2830,2830,2830,2830,0
20230801,102700,44403520,2830,2830,2830,2830,0
20230801,102600,44403520,2830,2830,2830,2830,0
20230801,102500,44403520,2830,2830,2830,2830,87
20230801,102400,44157310,2815,2815,2815,2815,79
20230801,102300,43934925,2825,2825,2825,2825,101
20230801,102200,43649600,2810,2810,2810,2810,0
20230801,102100,43649600,2810,2810,2810,2810,0
20230801,102000,43649600,2810,2810,2810,2810,700
20230801,101900,41682600,2830,2830,2830,2830,0
20230801,101800,41682600,2830,2830,2830,2830,0
20230801,101700,41682600,2830,2830,2830,2830,0
20230801,101600,41682600,2830,2830,2830,2830,0
20230801,101500,41682600,2830,2820,2830,2820,3
20230801,101400,41674125,2815,2830,2830,2795,8329
20230801,101300,18333230,2845,2845,2845,2845,2
20230801,101200,18327540,2825,2825,2825,2825,0
20230801,101100,18327540,2825,2825,2825,2825,0
20230801,101000,18327540,2825,2825,2825,2825,0
20230801,100900,18327540,2825,2825,2825,2825,0
20230801,100800,18327540,2825,2825,2825,2825,0
20230801,100700,18327540,2825,2825,2825,2825,0
20230801,100600,18327540,2825,2825,2825,2825,0
20230801,100500,18327540,2825,2830,2830,2825,1003
20230801,100400,15493815,2850,2850,2850,2850,0
20230801,100300,15493815,2850,2850,2850,2850,0
20230801,100200,15493815,2850,2850,2850,2850,0
20230801,100100,15493815,2850,2850,2850,2850,0
20230801,100000,15493815,2850,2850,2850,2850,0
20230801,095900,15493815,2850,2850,2850,2850,35
20230801,095800,15394065,2855,2855,2855,2855,0
20230801,095700,15394065,2855,2855,2855,2855,0
20230801,095600,15394065,2855,2855,2855,2855,0
20230801,095500,15394065,2855,2855,2855,2855,0
20230801,095400,15394065,2855,2855,2855,2855,0
20230801,095300,15394065,2855,2830,2855,2825,13
20230801,095200,15357255,2830,2835,2835,2830,434
20230801,095100,14127815,2860,2860,2860,2860,0
20230801,095000,14127815,2860,2860,2860,2860,0
20230801,094900,14127815,2860,2860,2860,2860,0
20230801,094800,14127815,2860,2855,2860,2855,31
20230801,094700,14039305,2855,2855,2855,2855,0
20230801,094600,14039305,2855,2855,2855,2855,1
20230801,094500,14036450,2835,2840,2840,2835,11
20230801,094400,14005215,2840,2840,2840,2840,0
20230801,094300,14005215,2840,2840,2840,2840,0
20230801,094200,14005215,2840,2840,2840,2840,0
20230801,094100,14005215,2840,2840,2840,2840,12
20230801,094000,13971135,2865,2855,2865,2855,500
20230801,093900,12541105,2850,2850,2850,2850,0
20230801,093800,12541105,2850,2850,2850,2850,0
20230801,093700,12541105,2850,2850,2850,2850,30
20230801,093600,12455605,2850,2845,2850,2845,470
20230801,093500,11117275,2845,2845,2845,2845,0
20230801,093400,11117275,2845,2845,2845,2845,51
20230801,093300,10972180,2825,2825,2825,2825,48
20230801,093200,10836580,2850,2850,2850,2850,0
20230801,093100,10836580,2850,2850,2850,2850,0
20230801,093000,10836580,2850,2850,2850,2850,0
20230801,092900,10836580,2850,2850,2850,2850,0
20230801,092800,10836580,2850,2840,2850,2840,326
20230801,092700,9909285,2840,2840,2840,2840,0
20230801,092600,9909285,2840,2840,2840,2840,1
20230801,092500,9906445,2830,2830,2830,2830,0
20230801,092400,9906445,2830,2830,2830,2830,0
20230801,092300,9906445,2830,2830,2830,2830,0
20230801,092200,9906445,2830,2830,2830,2830,0
20230801,092100,9906445,2830,2830,2830,2830,0
20230801,092000,9906445,2830,2835,2835,2830,1769
20230801,091900,4897695,2845,2845,2845,2845,0
20230801,091800,4897695,2845,2835,2845,2835,211
20230801,091700,4299400,2845,2845,2845,2845,35
20230801,091600,4199825,2845,2845,2845,2845,0
20230801,091500,4199825,2845,2845,2845,2845,0
20230801,091400,4199825,2845,2845,2845,2845,0
20230801,091300,4199825,2845,2845,2845,2845,11
20230801,091200,4168530,2845,2835,2845,2835,582
20230801,091100,2515745,2830,2830,2830,2830,0
20230801,091000,2515745,2830,2830,2830,2830,300
20230801,090900,1666745,2840,2840,2840,2840,0
20230801,090800,1666745,2840,2840,2840,2840,0
20230801,090700,1666745,2840,2835,2840,2835,176
20230801,090600,1167540,2835,2835,2835,2835,20
20230801,090500,1110840,2835,2830,2835,2830,21
20230801,090400,1051405,2830,2830,2830,2830,0
20230801,090300,1051405,2830,2830,2830,2830,0
20230801,090200,1051405,2830,2830,2830,2830,0
20230801,090100,1051405,2830,2830,2830,2830,1
20230801,090000,1048575,2825,2830,2830,2825,371