KissMeData/080420/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,79660770,2835,2835,2835,2835,1019
20230802,193800,79660770,2835,2835,2835,2835,0
20230802,193700,79660770,2835,2835,2835,2835,0
20230802,193600,79660770,2835,2835,2835,2835,0
20230802,193500,79660770,2835,2835,2835,2835,0
20230802,193400,79660770,2835,2835,2835,2835,0
20230802,193300,79660770,2835,2835,2835,2835,0
20230802,193200,79660770,2835,2835,2835,2835,0
20230802,193100,79660770,2835,2835,2835,2835,0
20230802,193000,79660770,2835,2835,2835,2835,0
20230802,192900,79660770,2835,2835,2835,2835,0
20230802,192800,79660770,2835,2835,2835,2835,0
20230802,192700,79660770,2835,2835,2835,2835,0
20230802,192600,79660770,2835,2835,2835,2835,0
20230802,192500,79660770,2835,2835,2835,2835,0
20230802,192400,79660770,2835,2835,2835,2835,0
20230802,192300,79660770,2835,2835,2835,2835,0
20230802,192200,79660770,2835,2835,2835,2835,0
20230802,192100,79660770,2835,2835,2835,2835,0
20230802,192000,79660770,2835,2835,2835,2835,0
20230802,191900,79660770,2835,2835,2835,2835,0
20230802,191800,79660770,2835,2835,2835,2835,0
20230802,191700,79660770,2835,2835,2835,2835,0
20230802,191600,79660770,2835,2835,2835,2835,0
20230802,191500,79660770,2835,2835,2835,2835,0
20230802,191400,79660770,2835,2835,2835,2835,0
20230802,191300,79660770,2835,2835,2835,2835,0
20230802,191200,79660770,2835,2835,2835,2835,0
20230802,191100,79660770,2835,2835,2835,2835,0
20230802,191000,79660770,2835,2835,2835,2835,0
20230802,190900,79660770,2835,2835,2835,2835,1019
20230802,190800,79660770,2835,2835,2835,2835,0
20230802,190700,79660770,2835,2835,2835,2835,0
20230802,190600,79660770,2835,2835,2835,2835,0
20230802,190500,79660770,2835,2835,2835,2835,0
20230802,190400,79660770,2835,2835,2835,2835,0
20230802,190300,79660770,2835,2835,2835,2835,0
20230802,190200,79660770,2835,2835,2835,2835,0
20230802,190100,79660770,2835,2835,2835,2835,0
20230802,190000,79660770,2835,2835,2835,2835,0
20230802,185900,79660770,2835,2835,2835,2835,0
20230802,185800,79660770,2835,2835,2835,2835,0
20230802,185700,79660770,2835,2835,2835,2835,0
20230802,185600,79660770,2835,2835,2835,2835,0
20230802,185500,79660770,2835,2835,2835,2835,0
20230802,185400,79660770,2835,2835,2835,2835,0
20230802,185300,79660770,2835,2835,2835,2835,0
20230802,185200,79660770,2835,2835,2835,2835,0
20230802,185100,79660770,2835,2835,2835,2835,0
20230802,185000,79660770,2835,2835,2835,2835,0
20230802,184900,79660770,2835,2835,2835,2835,0
20230802,184800,79660770,2835,2835,2835,2835,0
20230802,184700,79660770,2835,2835,2835,2835,0
20230802,184600,79660770,2835,2835,2835,2835,0
20230802,184500,79660770,2835,2835,2835,2835,0
20230802,184400,79660770,2835,2835,2835,2835,0
20230802,184300,79660770,2835,2835,2835,2835,0
20230802,184200,79660770,2835,2835,2835,2835,0
20230802,184100,79660770,2835,2835,2835,2835,0
20230802,184000,79660770,2835,2835,2835,2835,0
20230802,183900,79660770,2835,2835,2835,2835,1019
20230802,183800,79660770,2835,2835,2835,2835,0
20230802,183700,79660770,2835,2835,2835,2835,0
20230802,183600,79660770,2835,2835,2835,2835,0
20230802,183500,79660770,2835,2835,2835,2835,0
20230802,183400,79660770,2835,2835,2835,2835,0
20230802,183300,79660770,2835,2835,2835,2835,0
20230802,183200,79660770,2835,2835,2835,2835,0
20230802,183100,79660770,2835,2835,2835,2835,0
20230802,183000,79660770,2835,2835,2835,2835,0
20230802,182900,79660770,2835,2835,2835,2835,0
20230802,182800,79660770,2835,2835,2835,2835,0
20230802,182700,79660770,2835,2835,2835,2835,0
20230802,182600,79660770,2835,2835,2835,2835,0
20230802,182500,79660770,2835,2835,2835,2835,0
20230802,182400,79660770,2835,2835,2835,2835,0
20230802,182300,79660770,2835,2835,2835,2835,0
20230802,182200,79660770,2835,2835,2835,2835,0
20230802,182100,79660770,2835,2835,2835,2835,0
20230802,182000,79660770,2835,2835,2835,2835,0
20230802,181900,79660770,2835,2835,2835,2835,0
20230802,181800,79660770,2835,2835,2835,2835,0
20230802,181700,79660770,2835,2835,2835,2835,0
20230802,181600,79660770,2835,2835,2835,2835,0
20230802,181500,79660770,2835,2835,2835,2835,0
20230802,181400,79660770,2835,2835,2835,2835,0
20230802,181300,79660770,2835,2835,2835,2835,0
20230802,181200,79660770,2835,2835,2835,2835,0
20230802,181100,79660770,2835,2835,2835,2835,0
20230802,181000,79660770,2835,2835,2835,2835,0
20230802,180900,79660770,2835,2835,2835,2835,1019
20230802,180800,79660770,2835,2835,2835,2835,0
20230802,180700,79660770,2835,2835,2835,2835,0
20230802,180600,79660770,2835,2835,2835,2835,0
20230802,180500,79660770,2835,2835,2835,2835,0
20230802,180400,79660770,2835,2835,2835,2835,0
20230802,180300,79660770,2835,2835,2835,2835,0
20230802,180200,79660770,2835,2835,2835,2835,0
20230802,180100,79660770,2835,2835,2835,2835,0
20230802,180000,79660770,2835,2835,2835,2835,0
20230802,175900,79660770,2835,2835,2835,2835,0
20230802,175800,79660770,2835,2835,2835,2835,0
20230802,175700,79660770,2835,2835,2835,2835,0
20230802,175600,79660770,2835,2835,2835,2835,0
20230802,175500,79660770,2835,2835,2835,2835,0
20230802,175400,79660770,2835,2835,2835,2835,0
20230802,175300,79660770,2835,2835,2835,2835,0
20230802,175200,79660770,2835,2835,2835,2835,0
20230802,175100,79660770,2835,2835,2835,2835,0
20230802,175000,79660770,2835,2835,2835,2835,0
20230802,174900,79660770,2835,2835,2835,2835,0
20230802,174800,79660770,2835,2835,2835,2835,0
20230802,174700,79660770,2835,2835,2835,2835,0
20230802,174600,79660770,2835,2835,2835,2835,0
20230802,174500,79660770,2835,2835,2835,2835,0
20230802,174400,79660770,2835,2835,2835,2835,0
20230802,174300,79660770,2835,2835,2835,2835,0
20230802,174200,79660770,2835,2835,2835,2835,0
20230802,174100,79660770,2835,2835,2835,2835,0
20230802,174000,79660770,2835,2835,2835,2835,0
20230802,173900,79660770,2835,2835,2835,2835,1019
20230802,173800,79660770,2835,2835,2835,2835,0
20230802,173700,79660770,2835,2835,2835,2835,0
20230802,173600,79660770,2835,2835,2835,2835,0
20230802,173500,79660770,2835,2835,2835,2835,0
20230802,173400,79660770,2835,2835,2835,2835,0
20230802,173300,79660770,2835,2835,2835,2835,0
20230802,173200,79660770,2835,2835,2835,2835,0
20230802,173100,79660770,2835,2835,2835,2835,0
20230802,173000,79660770,2835,2835,2835,2835,0
20230802,172900,79660770,2835,2835,2835,2835,0
20230802,172800,79660770,2835,2835,2835,2835,0
20230802,172700,79660770,2835,2835,2835,2835,0
20230802,172600,79660770,2835,2835,2835,2835,0
20230802,172500,79660770,2835,2835,2835,2835,0
20230802,172400,79660770,2835,2835,2835,2835,0
20230802,172300,79660770,2835,2835,2835,2835,0
20230802,172200,79660770,2835,2835,2835,2835,0
20230802,172100,79660770,2835,2835,2835,2835,0
20230802,172000,79660770,2835,2835,2835,2835,0
20230802,171900,79660770,2835,2835,2835,2835,0
20230802,171800,79660770,2835,2835,2835,2835,0
20230802,171700,79660770,2835,2835,2835,2835,0
20230802,171600,79660770,2835,2835,2835,2835,0
20230802,171500,79660770,2835,2835,2835,2835,0
20230802,171400,79660770,2835,2835,2835,2835,0
20230802,171300,79660770,2835,2835,2835,2835,0
20230802,171200,79660770,2835,2835,2835,2835,0
20230802,171100,79660770,2835,2835,2835,2835,0
20230802,171000,79660770,2835,2835,2835,2835,0
20230802,170900,79660770,2835,2835,2835,2835,1019
20230802,170800,79660770,2835,2835,2835,2835,0
20230802,170700,79660770,2835,2835,2835,2835,0
20230802,170600,79660770,2835,2835,2835,2835,0
20230802,170500,79660770,2835,2835,2835,2835,0
20230802,170400,79660770,2835,2835,2835,2835,0
20230802,170300,79660770,2835,2835,2835,2835,0
20230802,170200,79660770,2835,2835,2835,2835,0
20230802,170100,79660770,2835,2835,2835,2835,0
20230802,170000,79660770,2835,2835,2835,2835,0
20230802,165900,79660770,2835,2835,2835,2835,0
20230802,165800,79660770,2835,2835,2835,2835,0
20230802,165700,79660770,2835,2835,2835,2835,0
20230802,165600,79660770,2835,2835,2835,2835,0
20230802,165500,79660770,2835,2835,2835,2835,0
20230802,165400,79660770,2835,2835,2835,2835,0
20230802,165300,79660770,2835,2835,2835,2835,0
20230802,165200,79660770,2835,2835,2835,2835,0
20230802,165100,79660770,2835,2835,2835,2835,0
20230802,165000,79660770,2835,2835,2835,2835,0
20230802,164900,79660770,2835,2835,2835,2835,0
20230802,164800,79660770,2835,2835,2835,2835,0
20230802,164700,79660770,2835,2835,2835,2835,0
20230802,164600,79660770,2835,2835,2835,2835,0
20230802,164500,79660770,2835,2835,2835,2835,0
20230802,164400,79660770,2835,2835,2835,2835,0
20230802,164300,79660770,2835,2835,2835,2835,0
20230802,164200,79660770,2835,2835,2835,2835,0
20230802,164100,79660770,2835,2835,2835,2835,0
20230802,164000,79660770,2835,2835,2835,2835,0
20230802,163900,79660770,2835,2835,2835,2835,1019
20230802,163800,79660770,2835,2835,2835,2835,0
20230802,163700,79660770,2835,2835,2835,2835,0
20230802,163600,79660770,2835,2835,2835,2835,0
20230802,163500,79660770,2835,2835,2835,2835,0
20230802,163400,79660770,2835,2835,2835,2835,0
20230802,163300,79660770,2835,2835,2835,2835,0
20230802,163200,79660770,2835,2835,2835,2835,0
20230802,163100,79660770,2835,2835,2835,2835,0
20230802,163000,79660770,2835,2835,2835,2835,0
20230802,162900,79660770,2835,2835,2835,2835,0
20230802,162800,79660770,2835,2835,2835,2835,0
20230802,162700,79660770,2835,2835,2835,2835,0
20230802,162600,79660770,2835,2835,2835,2835,0
20230802,162500,79660770,2835,2835,2835,2835,0
20230802,162400,79660770,2835,2835,2835,2835,0
20230802,162300,79660770,2835,2835,2835,2835,0
20230802,162200,79660770,2835,2835,2835,2835,0
20230802,162100,79660770,2835,2835,2835,2835,0
20230802,162000,79660770,2835,2835,2835,2835,0
20230802,161900,79660770,2835,2835,2835,2835,0
20230802,161800,79660770,2835,2835,2835,2835,0
20230802,161700,79660770,2835,2835,2835,2835,0
20230802,161600,79660770,2835,2835,2835,2835,0
20230802,161500,79660770,2835,2835,2835,2835,0
20230802,161400,79660770,2835,2835,2835,2835,0
20230802,161300,79660770,2835,2835,2835,2835,0
20230802,161200,79660770,2835,2835,2835,2835,0
20230802,161100,79660770,2835,2835,2835,2835,0
20230802,161000,79660770,2835,2835,2835,2835,0
20230802,160900,79660770,2835,2835,2835,2835,1019
20230802,160800,79660770,2835,2835,2835,2835,0
20230802,160700,79660770,2835,2835,2835,2835,0
20230802,160600,79660770,2835,2835,2835,2835,0
20230802,160500,79660770,2835,2835,2835,2835,0
20230802,160400,79660770,2835,2835,2835,2835,0
20230802,160300,79660770,2835,2835,2835,2835,0
20230802,160200,79660770,2835,2835,2835,2835,0
20230802,160100,79660770,2835,2835,2835,2835,0
20230802,160000,79660770,2835,2835,2835,2835,0
20230802,155900,79660770,2835,2835,2835,2835,0
20230802,155800,79660770,2835,2835,2835,2835,0
20230802,155700,79660770,2835,2835,2835,2835,0
20230802,155600,79660770,2835,2835,2835,2835,0
20230802,155500,79660770,2835,2835,2835,2835,0
20230802,155400,79660770,2835,2835,2835,2835,0
20230802,155300,79660770,2835,2835,2835,2835,0
20230802,155200,79660770,2835,2835,2835,2835,0
20230802,155100,79660770,2835,2835,2835,2835,0
20230802,155000,79660770,2835,2835,2835,2835,0
20230802,154900,79660770,2835,2835,2835,2835,0
20230802,154800,79660770,2835,2835,2835,2835,0
20230802,154700,79660770,2835,2835,2835,2835,0
20230802,154600,79660770,2835,2835,2835,2835,0
20230802,154500,79660770,2835,2835,2835,2835,0
20230802,154400,79660770,2835,2835,2835,2835,0
20230802,154300,79660770,2835,2835,2835,2835,0
20230802,154200,79660770,2835,2835,2835,2835,0
20230802,154100,79660770,2835,2835,2835,2835,0
20230802,154000,79660770,2835,2835,2835,2835,0
20230802,153900,79660770,2835,2835,2835,2835,1019
20230802,153800,79660770,2835,2835,2835,2835,0
20230802,153700,79660770,2835,2835,2835,2835,0
20230802,153600,79660770,2835,2835,2835,2835,0
20230802,153500,79660770,2835,2835,2835,2835,0
20230802,153400,79660770,2835,2835,2835,2835,0
20230802,153300,79660770,2835,2835,2835,2835,0
20230802,153200,79660770,2835,2835,2835,2835,0
20230802,153100,79660770,2835,2835,2835,2835,0
20230802,153000,79660770,2835,2835,2835,2835,1019
20230802,152900,76771905,2825,2825,2825,2825,0
20230802,152800,76771905,2825,2825,2825,2825,0
20230802,152700,76771905,2825,2825,2825,2825,0
20230802,152600,76771905,2825,2825,2825,2825,0
20230802,152500,76771905,2825,2825,2825,2825,0
20230802,152400,76771905,2825,2825,2825,2825,0
20230802,152300,76771905,2825,2825,2825,2825,0
20230802,152200,76771905,2825,2825,2825,2825,0
20230802,152100,76771905,2825,2825,2825,2825,0
20230802,152000,76771905,2825,2825,2825,2825,0
20230802,151900,76771905,2825,2825,2825,2825,2
20230802,151800,76766255,2825,2825,2825,2825,171
20230802,151700,76283180,2825,2825,2825,2825,900
20230802,151600,73740680,2825,2820,2825,2820,120
20230802,151500,73401930,2820,2820,2820,2820,0
20230802,151400,73401930,2820,2820,2820,2820,340
20230802,151300,72443130,2825,2825,2825,2825,0
20230802,151200,72443130,2825,2825,2825,2825,2
20230802,151100,72437480,2820,2820,2820,2820,0
20230802,151000,72437480,2820,2820,2820,2820,0
20230802,150900,72437480,2820,2820,2820,2820,0
20230802,150800,72437480,2820,2820,2820,2820,598
20230802,150700,70751120,2820,2820,2820,2820,0
20230802,150600,70751120,2820,2820,2820,2820,154
20230802,150500,70316840,2820,2820,2820,2820,100
20230802,150400,70034840,2820,2820,2820,2820,15
20230802,150300,69992540,2820,2815,2820,2815,21
20230802,150200,69933420,2815,2815,2815,2815,0
20230802,150100,69933420,2815,2815,2815,2815,0
20230802,150000,69933420,2815,2820,2820,2815,125
20230802,145900,69581395,2820,2820,2820,2820,1
20230802,145800,69578575,2820,2820,2820,2820,0
20230802,145700,69578575,2820,2820,2820,2820,0
20230802,145600,69578575,2820,2820,2820,2820,1
20230802,145500,69575755,2805,2815,2815,2805,6
20230802,145400,69558905,2820,2820,2820,2820,0
20230802,145300,69558905,2820,2820,2820,2820,0
20230802,145200,69558905,2820,2820,2820,2820,2
20230802,145100,69553265,2805,2805,2805,2805,0
20230802,145000,69553265,2805,2805,2805,2805,0
20230802,144900,69553265,2805,2805,2805,2805,7
20230802,144800,69533630,2825,2825,2825,2825,0
20230802,144700,69533630,2825,2825,2825,2825,0
20230802,144600,69533630,2825,2825,2825,2825,0
20230802,144500,69533630,2825,2825,2825,2825,0
20230802,144400,69533630,2825,2825,2825,2825,0
20230802,144300,69533630,2825,2825,2825,2825,0
20230802,144200,69533630,2825,2825,2825,2825,0
20230802,144100,69533630,2825,2825,2825,2825,0
20230802,144000,69533630,2825,2825,2825,2825,100
20230802,143900,69251130,2825,2825,2825,2825,1
20230802,143800,69248305,2805,2815,2815,2805,16
20230802,143700,69203405,2805,2805,2805,2805,0
20230802,143600,69203405,2805,2805,2805,2805,0
20230802,143500,69203405,2805,2820,2820,2805,30
20230802,143400,69119070,2825,2825,2825,2825,1
20230802,143300,69116245,2825,2825,2825,2825,0
20230802,143200,69116245,2825,2825,2825,2825,0
20230802,143100,69116245,2825,2825,2825,2825,0
20230802,143000,69116245,2825,2825,2825,2825,0
20230802,142900,69116245,2825,2825,2825,2825,0
20230802,142800,69116245,2825,2825,2825,2825,0
20230802,142700,69116245,2825,2825,2825,2825,0
20230802,142600,69116245,2825,2825,2825,2825,0
20230802,142500,69116245,2825,2825,2825,2825,75
20230802,142400,68904370,2825,2825,2825,2825,26
20230802,142300,68830920,2825,2825,2825,2825,0
20230802,142200,68830920,2825,2825,2825,2825,0
20230802,142100,68830920,2825,2825,2825,2825,0
20230802,142000,68830920,2825,2825,2825,2825,0
20230802,141900,68830920,2825,2825,2825,2825,0
20230802,141800,68830920,2825,2825,2825,2825,0
20230802,141700,68830920,2825,2825,2825,2825,0
20230802,141600,68830920,2825,2825,2825,2825,74
20230802,141500,68621870,2825,2825,2825,2825,0
20230802,141400,68621870,2825,2825,2825,2825,34
20230802,141300,68525820,2825,2825,2825,2825,100
20230802,141200,68243320,2800,2800,2800,2800,0
20230802,141100,68243320,2800,2800,2800,2800,0
20230802,141000,68243320,2800,2800,2800,2800,0
20230802,140900,68243320,2800,2800,2800,2800,0
20230802,140800,68243320,2800,2800,2800,2800,12
20230802,140700,68209720,2800,2800,2800,2800,0
20230802,140600,68209720,2800,2800,2800,2800,0
20230802,140500,68209720,2800,2800,2800,2800,0
20230802,140400,68209720,2800,2800,2800,2800,0
20230802,140300,68209720,2800,2800,2800,2800,0
20230802,140200,68209720,2800,2800,2800,2800,0
20230802,140100,68209720,2800,2800,2800,2800,0
20230802,140000,68209720,2800,2800,2800,2800,0
20230802,135900,68209720,2800,2800,2800,2800,0
20230802,135800,68209720,2800,2800,2800,2800,20
20230802,135700,68153720,2825,2825,2825,2825,0
20230802,135600,68153720,2825,2825,2825,2825,0
20230802,135500,68153720,2825,2825,2825,2825,0
20230802,135400,68153720,2825,2825,2825,2825,0
20230802,135300,68153720,2825,2825,2825,2825,0
20230802,135200,68153720,2825,2825,2825,2825,0
20230802,135100,68153720,2825,2825,2825,2825,0
20230802,135000,68153720,2825,2815,2825,2815,100
20230802,134900,67871770,2815,2810,2815,2810,100
20230802,134800,67590545,2810,2810,2810,2810,150
20230802,134700,67169045,2810,2805,2810,2805,200
20230802,134600,66608020,2805,2805,2805,2805,0
20230802,134500,66608020,2805,2805,2805,2805,0
20230802,134400,66608020,2805,2805,2805,2805,0
20230802,134300,66608020,2805,2805,2805,2805,5
20230802,134200,66593995,2805,2805,2805,2805,3
20230802,134100,66585580,2805,2805,2805,2805,0
20230802,134000,66585580,2805,2805,2805,2805,1
20230802,133900,66582775,2805,2810,2810,2805,312
20230802,133800,65706865,2810,2810,2810,2810,0
20230802,133700,65706865,2810,2810,2810,2810,1
20230802,133600,65704055,2825,2825,2825,2825,0
20230802,133500,65704055,2825,2825,2825,2825,0
20230802,133400,65704055,2825,2825,2825,2825,0
20230802,133300,65704055,2825,2825,2825,2825,0
20230802,133200,65704055,2825,2825,2825,2825,0
20230802,133100,65704055,2825,2825,2825,2825,0
20230802,133000,65704055,2825,2825,2825,2825,0
20230802,132900,65704055,2825,2825,2825,2825,0
20230802,132800,65704055,2825,2825,2825,2825,0
20230802,132700,65704055,2825,2825,2825,2825,0
20230802,132600,65704055,2825,2825,2825,2825,0
20230802,132500,65704055,2825,2825,2825,2825,0
20230802,132400,65704055,2825,2825,2825,2825,0
20230802,132300,65704055,2825,2825,2825,2825,0
20230802,132200,65704055,2825,2825,2825,2825,0
20230802,132100,65704055,2825,2825,2825,2825,0
20230802,132000,65704055,2825,2825,2825,2825,1
20230802,131900,65701230,2805,2805,2805,2805,95
20230802,131800,65434755,2805,2820,2820,2800,5504
20230802,131700,50013880,2825,2825,2825,2825,0
20230802,131600,50013880,2825,2825,2825,2825,0
20230802,131500,50013880,2825,2825,2825,2825,0
20230802,131400,50013880,2825,2825,2825,2825,0
20230802,131300,50013880,2825,2825,2825,2825,0
20230802,131200,50013880,2825,2825,2825,2825,0
20230802,131100,50013880,2825,2825,2825,2825,13
20230802,131000,49977155,2825,2825,2825,2825,0
20230802,130900,49977155,2825,2825,2825,2825,0
20230802,130800,49977155,2825,2825,2825,2825,0
20230802,130700,49977155,2825,2825,2825,2825,0
20230802,130600,49977155,2825,2825,2825,2825,0
20230802,130500,49977155,2825,2825,2825,2825,0
20230802,130400,49977155,2825,2830,2830,2825,500
20230802,130300,48564650,2830,2830,2830,2830,0
20230802,130200,48564650,2830,2830,2830,2830,0
20230802,130100,48564650,2830,2830,2830,2830,0
20230802,130000,48564650,2830,2830,2830,2830,0
20230802,125900,48564650,2830,2830,2830,2830,0
20230802,125800,48564650,2830,2830,2830,2830,23
20230802,125700,48499560,2830,2830,2830,2830,0
20230802,125600,48499560,2830,2830,2830,2830,0
20230802,125500,48499560,2830,2830,2830,2830,0
20230802,125400,48499560,2830,2830,2830,2830,3477
20230802,125300,38659650,2835,2835,2835,2835,385
20230802,125200,37568175,2835,2835,2835,2835,0
20230802,125100,37568175,2835,2835,2835,2835,0
20230802,125000,37568175,2835,2835,2835,2835,0
20230802,124900,37568175,2835,2835,2835,2835,0
20230802,124800,37568175,2835,2835,2835,2835,0
20230802,124700,37568175,2835,2835,2835,2835,0
20230802,124600,37568175,2835,2835,2835,2835,0
20230802,124500,37568175,2835,2835,2835,2835,0
20230802,124400,37568175,2835,2835,2835,2835,0
20230802,124300,37568175,2835,2835,2835,2835,0
20230802,124200,37568175,2835,2835,2835,2835,0
20230802,124100,37568175,2835,2835,2835,2835,422
20230802,124000,36371805,2835,2835,2835,2835,0
20230802,123900,36371805,2835,2835,2835,2835,0
20230802,123800,36371805,2835,2835,2835,2835,0
20230802,123700,36371805,2835,2835,2835,2835,0
20230802,123600,36371805,2835,2835,2835,2835,0
20230802,123500,36371805,2835,2835,2835,2835,0
20230802,123400,36371805,2835,2835,2835,2835,1
20230802,123300,36368970,2830,2830,2830,2830,60
20230802,123200,36199170,2830,2830,2830,2830,20
20230802,123100,36142570,2830,2830,2830,2830,0
20230802,123000,36142570,2830,2830,2830,2830,0
20230802,122900,36142570,2830,2830,2830,2830,170
20230802,122800,35661470,2835,2835,2835,2835,0
20230802,122700,35661470,2835,2835,2835,2835,0
20230802,122600,35661470,2835,2835,2835,2835,0
20230802,122500,35661470,2835,2835,2835,2835,0
20230802,122400,35661470,2835,2835,2835,2835,0
20230802,122300,35661470,2835,2835,2835,2835,0
20230802,122200,35661470,2835,2835,2835,2835,0
20230802,122100,35661470,2835,2835,2835,2835,0
20230802,122000,35661470,2835,2835,2835,2835,0
20230802,121900,35661470,2835,2835,2835,2835,0
20230802,121800,35661470,2835,2835,2835,2835,0
20230802,121700,35661470,2835,2835,2835,2835,0
20230802,121600,35661470,2835,2835,2835,2835,0
20230802,121500,35661470,2835,2835,2835,2835,0
20230802,121400,35661470,2835,2835,2835,2835,0
20230802,121300,35661470,2835,2835,2835,2835,0
20230802,121200,35661470,2835,2835,2835,2835,0
20230802,121100,35661470,2835,2835,2835,2835,0
20230802,121000,35661470,2835,2835,2835,2835,0
20230802,120900,35661470,2835,2835,2835,2835,0
20230802,120800,35661470,2835,2835,2835,2835,0
20230802,120700,35661470,2835,2835,2835,2835,0
20230802,120600,35661470,2835,2835,2835,2835,0
20230802,120500,35661470,2835,2835,2835,2835,0
20230802,120400,35661470,2835,2835,2835,2835,0
20230802,120300,35661470,2835,2835,2835,2835,0
20230802,120200,35661470,2835,2835,2835,2835,0
20230802,120100,35661470,2835,2835,2835,2835,0
20230802,120000,35661470,2835,2835,2835,2835,0
20230802,115900,35661470,2835,2835,2835,2835,0
20230802,115800,35661470,2835,2835,2835,2835,0
20230802,115700,35661470,2835,2835,2835,2835,0
20230802,115600,35661470,2835,2835,2835,2835,0
20230802,115500,35661470,2835,2835,2835,2835,0
20230802,115400,35661470,2835,2835,2835,2835,0
20230802,115300,35661470,2835,2835,2835,2835,0
20230802,115200,35661470,2835,2835,2835,2835,0
20230802,115100,35661470,2835,2835,2835,2835,0
20230802,115000,35661470,2835,2835,2835,2835,0
20230802,114900,35661470,2835,2835,2835,2835,1
20230802,114800,35658635,2810,2810,2810,2810,0
20230802,114700,35658635,2810,2810,2810,2810,0
20230802,114600,35658635,2810,2810,2810,2810,216
20230802,114500,35051675,2815,2820,2835,2815,11
20230802,114400,35020670,2815,2815,2815,2815,0
20230802,114300,35020670,2815,2815,2815,2815,0
20230802,114200,35020670,2815,2815,2815,2815,0
20230802,114100,35020670,2815,2815,2815,2815,96
20230802,114000,34750430,2820,2820,2820,2820,0
20230802,113900,34750430,2820,2820,2820,2820,0
20230802,113800,34750430,2820,2820,2820,2820,0
20230802,113700,34750430,2820,2820,2820,2820,4
20230802,113600,34739150,2820,2820,2820,2820,0
20230802,113500,34739150,2820,2820,2820,2820,0
20230802,113400,34739150,2820,2820,2820,2820,592
20230802,113300,33069710,2825,2825,2825,2825,0
20230802,113200,33069710,2825,2825,2825,2825,0
20230802,113100,33069710,2825,2825,2825,2825,0
20230802,113000,33069710,2825,2825,2825,2825,0
20230802,112900,33069710,2825,2825,2825,2825,0
20230802,112800,33069710,2825,2825,2825,2825,0
20230802,112700,33069710,2825,2825,2825,2825,0
20230802,112600,33069710,2825,2825,2825,2825,0
20230802,112500,33069710,2825,2825,2825,2825,0
20230802,112400,33069710,2825,2825,2825,2825,0
20230802,112300,33069710,2825,2835,2835,2825,1214
20230802,112200,29637125,2835,2835,2835,2835,0
20230802,112100,29637125,2835,2835,2835,2835,0
20230802,112000,29637125,2835,2835,2835,2835,0
20230802,111900,29637125,2835,2835,2835,2835,0
20230802,111800,29637125,2835,2835,2835,2835,0
20230802,111700,29637125,2835,2835,2835,2835,0
20230802,111600,29637125,2835,2835,2835,2835,0
20230802,111500,29637125,2835,2835,2835,2835,0
20230802,111400,29637125,2835,2835,2835,2835,0
20230802,111300,29637125,2835,2835,2835,2835,0
20230802,111200,29637125,2835,2835,2835,2835,0
20230802,111100,29637125,2835,2835,2835,2835,753
20230802,111000,27502370,2845,2845,2845,2845,0
20230802,110900,27502370,2845,2845,2845,2845,0
20230802,110800,27502370,2845,2845,2845,2845,0
20230802,110700,27502370,2845,2845,2845,2845,0
20230802,110600,27502370,2845,2845,2845,2845,0
20230802,110500,27502370,2845,2845,2845,2845,1562
20230802,110400,23058480,2850,2850,2850,2850,0
20230802,110300,23058480,2850,2850,2850,2850,0
20230802,110200,23058480,2850,2850,2850,2850,0
20230802,110100,23058480,2850,2850,2850,2850,244
20230802,110000,22363080,2850,2850,2850,2850,0
20230802,105900,22363080,2850,2850,2850,2850,106
20230802,105800,22060980,2845,2845,2845,2845,0
20230802,105700,22060980,2845,2845,2845,2845,0
20230802,105600,22060980,2845,2845,2845,2845,0
20230802,105500,22060980,2845,2845,2845,2845,0
20230802,105400,22060980,2845,2845,2845,2845,0
20230802,105300,22060980,2845,2850,2850,2845,108
20230802,105200,21753670,2845,2845,2845,2845,0
20230802,105100,21753670,2845,2845,2845,2845,686
20230802,105000,19802000,2845,2845,2845,2845,0
20230802,104900,19802000,2845,2845,2845,2845,0
20230802,104800,19802000,2845,2845,2845,2845,0
20230802,104700,19802000,2845,2845,2845,2845,0
20230802,104600,19802000,2845,2845,2845,2845,0
20230802,104500,19802000,2845,2845,2845,2845,0
20230802,104400,19802000,2845,2845,2845,2845,0
20230802,104300,19802000,2845,2845,2845,2845,0
20230802,104200,19802000,2845,2845,2845,2845,0
20230802,104100,19802000,2845,2845,2845,2845,0
20230802,104000,19802000,2845,2845,2845,2845,0
20230802,103900,19802000,2845,2845,2845,2845,0
20230802,103800,19802000,2845,2845,2845,2845,1
20230802,103700,19799155,2845,2845,2845,2845,0
20230802,103600,19799155,2845,2845,2845,2845,0
20230802,103500,19799155,2845,2845,2845,2845,0
20230802,103400,19799155,2845,2845,2845,2845,0
20230802,103300,19799155,2845,2845,2845,2845,0
20230802,103200,19799155,2845,2845,2845,2845,0
20230802,103100,19799155,2845,2845,2845,2845,0
20230802,103000,19799155,2845,2845,2845,2845,0
20230802,102900,19799155,2845,2845,2845,2845,383
20230802,102800,18709520,2840,2840,2840,2840,0
20230802,102700,18709520,2840,2840,2840,2840,159
20230802,102600,18257960,2840,2840,2840,2840,0
20230802,102500,18257960,2840,2840,2840,2840,0
20230802,102400,18257960,2840,2840,2840,2840,457
20230802,102300,16960080,2840,2840,2840,2840,0
20230802,102200,16960080,2840,2840,2840,2840,267
20230802,102100,16201800,2835,2835,2835,2835,54
20230802,102000,16048710,2835,2835,2835,2835,0
20230802,101900,16048710,2835,2835,2835,2835,0
20230802,101800,16048710,2835,2835,2835,2835,0
20230802,101700,16048710,2835,2835,2835,2835,0
20230802,101600,16048710,2835,2835,2835,2835,0
20230802,101500,16048710,2835,2835,2835,2835,0
20230802,101400,16048710,2835,2835,2835,2835,0
20230802,101300,16048710,2835,2835,2835,2835,0
20230802,101200,16048710,2835,2835,2835,2835,0
20230802,101100,16048710,2835,2835,2835,2835,0
20230802,101000,16048710,2835,2835,2835,2835,0
20230802,100900,16048710,2835,2835,2835,2835,25
20230802,100800,15977835,2840,2840,2840,2840,0
20230802,100700,15977835,2840,2840,2840,2840,0
20230802,100600,15977835,2840,2840,2840,2840,0
20230802,100500,15977835,2840,2840,2840,2840,10
20230802,100400,15949435,2840,2835,2840,2835,76
20230802,100300,15733720,2830,2830,2830,2830,0
20230802,100200,15733720,2830,2830,2830,2830,20
20230802,100100,15677120,2830,2825,2830,2825,484
20230802,100000,14307925,2825,2825,2825,2825,328
20230802,095900,13381325,2825,2825,2825,2825,28
20230802,095800,13302225,2830,2830,2830,2830,0
20230802,095700,13302225,2830,2830,2830,2830,0
20230802,095600,13302225,2830,2825,2830,2825,459
20230802,095500,12005545,2825,2825,2825,2825,1529
20230802,095400,7686120,2825,2825,2825,2825,10
20230802,095300,7657870,2825,2825,2825,2825,0
20230802,095200,7657870,2825,2825,2825,2825,0
20230802,095100,7657870,2825,2825,2825,2825,0
20230802,095000,7657870,2825,2825,2825,2825,0
20230802,094900,7657870,2825,2825,2825,2825,0
20230802,094800,7657870,2825,2825,2825,2825,0
20230802,094700,7657870,2825,2825,2825,2825,0
20230802,094600,7657870,2825,2825,2825,2825,1
20230802,094500,7655045,2825,2825,2825,2825,0
20230802,094400,7655045,2825,2825,2825,2825,135
20230802,094300,7273670,2825,2825,2825,2825,25
20230802,094200,7203045,2825,2825,2825,2825,50
20230802,094100,7061795,2825,2825,2825,2825,0
20230802,094000,7061795,2825,2825,2825,2825,23
20230802,093900,6996820,2825,2825,2825,2825,95
20230802,093800,6728445,2825,2825,2825,2825,257
20230802,093700,6002420,2825,2825,2825,2825,0
20230802,093600,6002420,2825,2825,2825,2825,1
20230802,093500,5999595,2825,2825,2825,2825,373
20230802,093400,4945870,2825,2825,2825,2825,2
20230802,093300,4940220,2815,2815,2815,2815,0
20230802,093200,4940220,2815,2815,2815,2815,150
20230802,093100,4517970,2815,2815,2815,2815,0
20230802,093000,4517970,2815,2815,2815,2815,0
20230802,092900,4517970,2815,2815,2815,2815,0
20230802,092800,4517970,2815,2815,2815,2815,0
20230802,092700,4517970,2815,2825,2825,2815,15
20230802,092600,4475645,2815,2815,2815,2815,0
20230802,092500,4475645,2815,2815,2815,2815,0
20230802,092400,4475645,2815,2815,2815,2815,0
20230802,092300,4475645,2815,2815,2815,2815,0
20230802,092200,4475645,2815,2810,2815,2810,391
20230802,092100,3376250,2810,2815,2815,2810,28
20230802,092000,3297560,2820,2820,2820,2820,7
20230802,091900,3277820,2830,2830,2830,2830,0
20230802,091800,3277820,2830,2830,2830,2830,0
20230802,091700,3277820,2830,2830,2830,2830,78
20230802,091600,3057080,2830,2830,2830,2830,0
20230802,091500,3057080,2830,2830,2830,2830,32
20230802,091400,2966520,2830,2830,2830,2830,0
20230802,091300,2966520,2830,2830,2830,2830,108
20230802,091200,2660880,2830,2830,2830,2830,10
20230802,091100,2632580,2840,2840,2840,2840,2
20230802,091000,2626900,2840,2840,2840,2840,1
20230802,090900,2624060,2815,2815,2815,2815,115
20230802,090800,2300335,2820,2820,2820,2820,9
20230802,090700,2274955,2840,2840,2840,2840,53
20230802,090600,2124435,2840,2840,2840,2840,0
20230802,090500,2124435,2840,2840,2840,2840,0
20230802,090400,2124435,2840,2825,2840,2825,16
20230802,090300,2079220,2835,2835,2835,2835,2
20230802,090200,2073550,2825,2825,2825,2825,0
20230802,090100,2073550,2825,2825,2825,2825,0
20230802,090000,2073550,2825,2825,2825,2825,734