KissMeData/021650/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190000,79125100,2895,2895,2895,2895,121
20230801,185900,79125100,2895,2895,2895,2895,0
20230801,185800,79125100,2895,2895,2895,2895,0
20230801,185700,79125100,2895,2895,2895,2895,0
20230801,185600,79125100,2895,2895,2895,2895,0
20230801,185500,79125100,2895,2895,2895,2895,0
20230801,185400,79125100,2895,2895,2895,2895,0
20230801,185300,79125100,2895,2895,2895,2895,0
20230801,185200,79125100,2895,2895,2895,2895,0
20230801,185100,79125100,2895,2895,2895,2895,0
20230801,185000,79125100,2895,2895,2895,2895,0
20230801,184900,79125100,2895,2895,2895,2895,0
20230801,184800,79125100,2895,2895,2895,2895,0
20230801,184700,79125100,2895,2895,2895,2895,0
20230801,184600,79125100,2895,2895,2895,2895,0
20230801,184500,79125100,2895,2895,2895,2895,0
20230801,184400,79125100,2895,2895,2895,2895,0
20230801,184300,79125100,2895,2895,2895,2895,0
20230801,184200,79125100,2895,2895,2895,2895,0
20230801,184100,79125100,2895,2895,2895,2895,0
20230801,184000,79125100,2895,2895,2895,2895,0
20230801,183900,79125100,2895,2895,2895,2895,0
20230801,183800,79125100,2895,2895,2895,2895,0
20230801,183700,79125100,2895,2895,2895,2895,0
20230801,183600,79125100,2895,2895,2895,2895,0
20230801,183500,79125100,2895,2895,2895,2895,0
20230801,183400,79125100,2895,2895,2895,2895,0
20230801,183300,79125100,2895,2895,2895,2895,0
20230801,183200,79125100,2895,2895,2895,2895,0
20230801,183100,79125100,2895,2895,2895,2895,0
20230801,183000,79125100,2895,2895,2895,2895,121
20230801,182900,79125100,2895,2895,2895,2895,0
20230801,182800,79125100,2895,2895,2895,2895,0
20230801,182700,79125100,2895,2895,2895,2895,0
20230801,182600,79125100,2895,2895,2895,2895,0
20230801,182500,79125100,2895,2895,2895,2895,0
20230801,182400,79125100,2895,2895,2895,2895,0
20230801,182300,79125100,2895,2895,2895,2895,0
20230801,182200,79125100,2895,2895,2895,2895,0
20230801,182100,79125100,2895,2895,2895,2895,0
20230801,182000,79125100,2895,2895,2895,2895,0
20230801,181900,79125100,2895,2895,2895,2895,0
20230801,181800,79125100,2895,2895,2895,2895,0
20230801,181700,79125100,2895,2895,2895,2895,0
20230801,181600,79125100,2895,2895,2895,2895,0
20230801,181500,79125100,2895,2895,2895,2895,0
20230801,181400,79125100,2895,2895,2895,2895,0
20230801,181300,79125100,2895,2895,2895,2895,0
20230801,181200,79125100,2895,2895,2895,2895,0
20230801,181100,79125100,2895,2895,2895,2895,0
20230801,181000,79125100,2895,2895,2895,2895,0
20230801,180900,79125100,2895,2895,2895,2895,0
20230801,180800,79125100,2895,2895,2895,2895,0
20230801,180700,79125100,2895,2895,2895,2895,0
20230801,180600,79125100,2895,2895,2895,2895,0
20230801,180500,79125100,2895,2895,2895,2895,0
20230801,180400,79125100,2895,2895,2895,2895,0
20230801,180300,79125100,2895,2895,2895,2895,0
20230801,180200,79125100,2895,2895,2895,2895,0
20230801,180100,79125100,2895,2895,2895,2895,0
20230801,180000,79125100,2895,2895,2895,2895,121
20230801,175900,79125100,2895,2895,2895,2895,0
20230801,175800,79125100,2895,2895,2895,2895,0
20230801,175700,79125100,2895,2895,2895,2895,0
20230801,175600,79125100,2895,2895,2895,2895,0
20230801,175500,79125100,2895,2895,2895,2895,0
20230801,175400,79125100,2895,2895,2895,2895,0
20230801,175300,79125100,2895,2895,2895,2895,0
20230801,175200,79125100,2895,2895,2895,2895,0
20230801,175100,79125100,2895,2895,2895,2895,0
20230801,175000,79125100,2895,2895,2895,2895,0
20230801,174900,79125100,2895,2895,2895,2895,0
20230801,174800,79125100,2895,2895,2895,2895,0
20230801,174700,79125100,2895,2895,2895,2895,0
20230801,174600,79125100,2895,2895,2895,2895,0
20230801,174500,79125100,2895,2895,2895,2895,0
20230801,174400,79125100,2895,2895,2895,2895,0
20230801,174300,79125100,2895,2895,2895,2895,0
20230801,174200,79125100,2895,2895,2895,2895,0
20230801,174100,79125100,2895,2895,2895,2895,0
20230801,174000,79125100,2895,2895,2895,2895,0
20230801,173900,79125100,2895,2895,2895,2895,0
20230801,173800,79125100,2895,2895,2895,2895,0
20230801,173700,79125100,2895,2895,2895,2895,0
20230801,173600,79125100,2895,2895,2895,2895,0
20230801,173500,79125100,2895,2895,2895,2895,0
20230801,173400,79125100,2895,2895,2895,2895,0
20230801,173300,79125100,2895,2895,2895,2895,0
20230801,173200,79125100,2895,2895,2895,2895,0
20230801,173100,79125100,2895,2895,2895,2895,0
20230801,173000,79125100,2895,2895,2895,2895,121
20230801,172900,79125100,2895,2895,2895,2895,0
20230801,172800,79125100,2895,2895,2895,2895,0
20230801,172700,79125100,2895,2895,2895,2895,0
20230801,172600,79125100,2895,2895,2895,2895,0
20230801,172500,79125100,2895,2895,2895,2895,0
20230801,172400,79125100,2895,2895,2895,2895,0
20230801,172300,79125100,2895,2895,2895,2895,0
20230801,172200,79125100,2895,2895,2895,2895,0
20230801,172100,79125100,2895,2895,2895,2895,0
20230801,172000,79125100,2895,2895,2895,2895,0
20230801,171900,79125100,2895,2895,2895,2895,0
20230801,171800,79125100,2895,2895,2895,2895,0
20230801,171700,79125100,2895,2895,2895,2895,0
20230801,171600,79125100,2895,2895,2895,2895,0
20230801,171500,79125100,2895,2895,2895,2895,0
20230801,171400,79125100,2895,2895,2895,2895,0
20230801,171300,79125100,2895,2895,2895,2895,0
20230801,171200,79125100,2895,2895,2895,2895,0
20230801,171100,79125100,2895,2895,2895,2895,0
20230801,171000,79125100,2895,2895,2895,2895,0
20230801,170900,79125100,2895,2895,2895,2895,0
20230801,170800,79125100,2895,2895,2895,2895,0
20230801,170700,79125100,2895,2895,2895,2895,0
20230801,170600,79125100,2895,2895,2895,2895,0
20230801,170500,79125100,2895,2895,2895,2895,0
20230801,170400,79125100,2895,2895,2895,2895,0
20230801,170300,79125100,2895,2895,2895,2895,0
20230801,170200,79125100,2895,2895,2895,2895,0
20230801,170100,79125100,2895,2895,2895,2895,0
20230801,170000,79125100,2895,2895,2895,2895,121
20230801,165900,79125100,2895,2895,2895,2895,0
20230801,165800,79125100,2895,2895,2895,2895,0
20230801,165700,79125100,2895,2895,2895,2895,0
20230801,165600,79125100,2895,2895,2895,2895,0
20230801,165500,79125100,2895,2895,2895,2895,0
20230801,165400,79125100,2895,2895,2895,2895,0
20230801,165300,79125100,2895,2895,2895,2895,0
20230801,165200,79125100,2895,2895,2895,2895,0
20230801,165100,79125100,2895,2895,2895,2895,0
20230801,165000,79125100,2895,2895,2895,2895,0
20230801,164900,79125100,2895,2895,2895,2895,0
20230801,164800,79125100,2895,2895,2895,2895,0
20230801,164700,79125100,2895,2895,2895,2895,0
20230801,164600,79125100,2895,2895,2895,2895,0
20230801,164500,79125100,2895,2895,2895,2895,0
20230801,164400,79125100,2895,2895,2895,2895,0
20230801,164300,79125100,2895,2895,2895,2895,0
20230801,164200,79125100,2895,2895,2895,2895,0
20230801,164100,79125100,2895,2895,2895,2895,0
20230801,164000,79125100,2895,2895,2895,2895,0
20230801,163900,79125100,2895,2895,2895,2895,0
20230801,163800,79125100,2895,2895,2895,2895,0
20230801,163700,79125100,2895,2895,2895,2895,0
20230801,163600,79125100,2895,2895,2895,2895,0
20230801,163500,79125100,2895,2895,2895,2895,0
20230801,163400,79125100,2895,2895,2895,2895,0
20230801,163300,79125100,2895,2895,2895,2895,0
20230801,163200,79125100,2895,2895,2895,2895,0
20230801,163100,79125100,2895,2895,2895,2895,0
20230801,163000,79125100,2895,2895,2895,2895,121
20230801,162900,79125100,2895,2895,2895,2895,0
20230801,162800,79125100,2895,2895,2895,2895,0
20230801,162700,79125100,2895,2895,2895,2895,0
20230801,162600,79125100,2895,2895,2895,2895,0
20230801,162500,79125100,2895,2895,2895,2895,0
20230801,162400,79125100,2895,2895,2895,2895,0
20230801,162300,79125100,2895,2895,2895,2895,0
20230801,162200,79125100,2895,2895,2895,2895,0
20230801,162100,79125100,2895,2895,2895,2895,0
20230801,162000,79125100,2895,2895,2895,2895,0
20230801,161900,79125100,2895,2895,2895,2895,0
20230801,161800,79125100,2895,2895,2895,2895,0
20230801,161700,79125100,2895,2895,2895,2895,0
20230801,161600,79125100,2895,2895,2895,2895,0
20230801,161500,79125100,2895,2895,2895,2895,0
20230801,161400,79125100,2895,2895,2895,2895,0
20230801,161300,79125100,2895,2895,2895,2895,0
20230801,161200,79125100,2895,2895,2895,2895,0
20230801,161100,79125100,2895,2895,2895,2895,0
20230801,161000,79125100,2895,2895,2895,2895,0
20230801,160900,79125100,2895,2895,2895,2895,0
20230801,160800,79125100,2895,2895,2895,2895,0
20230801,160700,79125100,2895,2895,2895,2895,0
20230801,160600,79125100,2895,2895,2895,2895,0
20230801,160500,79125100,2895,2895,2895,2895,0
20230801,160400,79125100,2895,2895,2895,2895,0
20230801,160300,79125100,2895,2895,2895,2895,0
20230801,160200,79125100,2895,2895,2895,2895,0
20230801,160100,79125100,2895,2895,2895,2895,0
20230801,160000,79125100,2895,2895,2895,2895,121
20230801,155900,79125100,2895,2895,2895,2895,0
20230801,155800,79125100,2895,2895,2895,2895,0
20230801,155700,79125100,2895,2895,2895,2895,0
20230801,155600,79125100,2895,2895,2895,2895,0
20230801,155500,79125100,2895,2895,2895,2895,0
20230801,155400,79125100,2895,2895,2895,2895,0
20230801,155300,79125100,2895,2895,2895,2895,0
20230801,155200,79125100,2895,2895,2895,2895,0
20230801,155100,79125100,2895,2895,2895,2895,0
20230801,155000,79125100,2895,2895,2895,2895,0
20230801,154900,79125100,2895,2895,2895,2895,0
20230801,154800,79125100,2895,2895,2895,2895,0
20230801,154700,79125100,2895,2895,2895,2895,0
20230801,154600,79125100,2895,2895,2895,2895,0
20230801,154500,79125100,2895,2895,2895,2895,0
20230801,154400,79125100,2895,2895,2895,2895,0
20230801,154300,79125100,2895,2895,2895,2895,0
20230801,154200,79125100,2895,2895,2895,2895,0
20230801,154100,79125100,2895,2895,2895,2895,0
20230801,154000,79125100,2895,2895,2895,2895,0
20230801,153900,79125100,2895,2895,2895,2895,0
20230801,153800,79125100,2895,2895,2895,2895,0
20230801,153700,79125100,2895,2895,2895,2895,0
20230801,153600,79125100,2895,2895,2895,2895,0
20230801,153500,79125100,2895,2895,2895,2895,0
20230801,153400,79125100,2895,2895,2895,2895,0
20230801,153300,79125100,2895,2895,2895,2895,0
20230801,153200,79125100,2895,2895,2895,2895,0
20230801,153100,79125100,2895,2895,2895,2895,0
20230801,153000,79125100,2895,2895,2895,2895,242
20230801,152900,78774805,2900,2900,2900,2900,0
20230801,152800,78774805,2900,2900,2900,2900,0
20230801,152700,78774805,2900,2900,2900,2900,0
20230801,152600,78774805,2900,2900,2900,2900,0
20230801,152500,78774805,2900,2900,2900,2900,0
20230801,152400,78774805,2900,2900,2900,2900,0
20230801,152300,78774805,2900,2900,2900,2900,0
20230801,152200,78774805,2900,2900,2900,2900,0
20230801,152100,78774805,2900,2900,2900,2900,0
20230801,152000,78774805,2900,2900,2900,2900,0
20230801,151900,78774805,2900,2880,2900,2880,125
20230801,151800,78413665,2880,2880,2880,2880,2
20230801,151700,78407905,2880,2880,2880,2880,0
20230801,151600,78407905,2880,2880,2880,2880,0
20230801,151500,78407905,2880,2880,2880,2880,0
20230801,151400,78407905,2880,2880,2880,2880,0
20230801,151300,78407905,2880,2880,2880,2880,0
20230801,151200,78407905,2880,2880,2880,2880,0
20230801,151100,78407905,2880,2880,2880,2880,0
20230801,151000,78407905,2880,2880,2880,2880,200
20230801,150900,77831905,2880,2870,2880,2870,175
20230801,150800,77329510,2875,2875,2875,2875,0
20230801,150700,77329510,2875,2875,2875,2875,20
20230801,150600,77272010,2875,2875,2875,2875,1
20230801,150500,77269135,2875,2875,2875,2875,0
20230801,150400,77269135,2875,2875,2875,2875,0
20230801,150300,77269135,2875,2875,2875,2875,0
20230801,150200,77269135,2875,2875,2875,2875,1
20230801,150100,77266260,2875,2875,2875,2875,0
20230801,150000,77266260,2875,2875,2875,2875,0
20230801,145900,77266260,2875,2875,2875,2875,123
20230801,145800,76912635,2880,2880,2880,2880,7
20230801,145700,76892475,2880,2880,2880,2880,0
20230801,145600,76892475,2880,2880,2880,2880,0
20230801,145500,76892475,2880,2880,2880,2880,0
20230801,145400,76892475,2880,2880,2880,2880,0
20230801,145300,76892475,2880,2880,2880,2880,0
20230801,145200,76892475,2880,2880,2880,2880,0
20230801,145100,76892475,2880,2880,2880,2880,0
20230801,145000,76892475,2880,2880,2880,2880,0
20230801,144900,76892475,2880,2880,2880,2880,1
20230801,144800,76889595,2880,2880,2880,2880,125
20230801,144700,76529595,2875,2880,2880,2875,157
20230801,144600,76078195,2880,2880,2880,2880,0
20230801,144500,76078195,2880,2880,2880,2880,0
20230801,144400,76078195,2880,2880,2880,2880,0
20230801,144300,76078195,2880,2880,2880,2880,0
20230801,144200,76078195,2880,2880,2880,2880,0
20230801,144100,76078195,2880,2880,2880,2880,0
20230801,144000,76078195,2880,2880,2880,2880,0
20230801,143900,76078195,2880,2880,2880,2880,0
20230801,143800,76078195,2880,2880,2880,2880,0
20230801,143700,76078195,2880,2880,2880,2880,0
20230801,143600,76078195,2880,2880,2880,2880,0
20230801,143500,76078195,2880,2880,2880,2880,0
20230801,143400,76078195,2880,2880,2880,2880,0
20230801,143300,76078195,2880,2880,2880,2880,1
20230801,143200,76075315,2880,2880,2880,2880,0
20230801,143100,76075315,2880,2880,2880,2880,0
20230801,143000,76075315,2880,2880,2880,2880,0
20230801,142900,76075315,2880,2880,2880,2880,0
20230801,142800,76075315,2880,2880,2880,2880,0
20230801,142700,76075315,2880,2880,2880,2880,0
20230801,142600,76075315,2880,2880,2880,2880,0
20230801,142500,76075315,2880,2880,2880,2880,0
20230801,142400,76075315,2880,2880,2880,2880,0
20230801,142300,76075315,2880,2880,2880,2880,0
20230801,142200,76075315,2880,2880,2880,2880,0
20230801,142100,76075315,2880,2880,2880,2880,0
20230801,142000,76075315,2880,2880,2880,2880,0
20230801,141900,76075315,2880,2880,2880,2880,0
20230801,141800,76075315,2880,2880,2880,2880,31
20230801,141700,75986035,2880,2880,2880,2880,1
20230801,141600,75983155,2880,2880,2880,2880,0
20230801,141500,75983155,2880,2880,2880,2880,0
20230801,141400,75983155,2880,2880,2880,2880,0
20230801,141300,75983155,2880,2880,2880,2880,0
20230801,141200,75983155,2880,2880,2880,2880,0
20230801,141100,75983155,2880,2880,2880,2880,0
20230801,141000,75983155,2880,2880,2880,2880,117
20230801,140900,75646195,2880,2880,2880,2880,0
20230801,140800,75646195,2880,2880,2880,2880,0
20230801,140700,75646195,2880,2880,2880,2880,0
20230801,140600,75646195,2880,2880,2880,2880,52
20230801,140500,75496435,2880,2880,2880,2880,0
20230801,140400,75496435,2880,2880,2880,2880,0
20230801,140300,75496435,2880,2880,2880,2880,1
20230801,140200,75493555,2880,2880,2880,2880,0
20230801,140100,75493555,2880,2880,2880,2880,1
20230801,140000,75490675,2880,2880,2880,2880,52
20230801,135900,75340915,2880,2880,2880,2880,157
20230801,135800,74888755,2880,2880,2880,2880,0
20230801,135700,74888755,2880,2880,2880,2880,0
20230801,135600,74888755,2880,2880,2880,2880,0
20230801,135500,74888755,2880,2880,2880,2880,0
20230801,135400,74888755,2880,2880,2880,2880,0
20230801,135300,74888755,2880,2880,2880,2880,0
20230801,135200,74888755,2880,2880,2880,2880,0
20230801,135100,74888755,2880,2880,2880,2880,0
20230801,135000,74888755,2880,2880,2880,2880,0
20230801,134900,74888755,2880,2880,2880,2880,0
20230801,134800,74888755,2880,2880,2880,2880,7
20230801,134700,74868595,2870,2870,2870,2870,0
20230801,134600,74868595,2870,2880,2880,2870,986
20230801,134500,72036490,2880,2880,2880,2880,0
20230801,134400,72036490,2880,2880,2880,2880,0
20230801,134300,72036490,2880,2880,2880,2880,0
20230801,134200,72036490,2880,2880,2880,2880,0
20230801,134100,72036490,2880,2880,2880,2880,0
20230801,134000,72036490,2880,2880,2880,2880,0
20230801,133900,72036490,2880,2880,2880,2880,0
20230801,133800,72036490,2880,2880,2880,2880,0
20230801,133700,72036490,2880,2880,2880,2880,0
20230801,133600,72036490,2880,2880,2880,2880,0
20230801,133500,72036490,2880,2880,2880,2880,0
20230801,133400,72036490,2880,2880,2880,2880,0
20230801,133300,72036490,2880,2880,2880,2880,30
20230801,133200,71950090,2880,2880,2880,2880,97
20230801,133100,71670730,2880,2880,2880,2880,0
20230801,133000,71670730,2880,2880,2880,2880,1
20230801,132900,71667850,2880,2880,2880,2880,0
20230801,132800,71667850,2880,2880,2880,2880,0
20230801,132700,71667850,2880,2880,2880,2880,0
20230801,132600,71667850,2880,2880,2880,2880,0
20230801,132500,71667850,2880,2880,2880,2880,0
20230801,132400,71667850,2880,2880,2880,2880,0
20230801,132300,71667850,2880,2880,2880,2880,0
20230801,132200,71667850,2880,2880,2880,2880,100
20230801,132100,71379850,2880,2875,2880,2875,303
20230801,132000,70508205,2880,2880,2880,2880,0
20230801,131900,70508205,2880,2880,2880,2880,0
20230801,131800,70508205,2880,2890,2890,2880,140
20230801,131700,70104845,2885,2885,2885,2885,0
20230801,131600,70104845,2885,2885,2885,2885,0
20230801,131500,70104845,2885,2905,2905,2885,1648
20230801,131400,65347545,2910,2910,2910,2910,1
20230801,131300,65344635,2905,2905,2905,2905,0
20230801,131200,65344635,2905,2905,2905,2905,0
20230801,131100,65344635,2905,2905,2905,2905,0
20230801,131000,65344635,2905,2910,2910,2905,143
20230801,130900,64928635,2910,2910,2910,2910,0
20230801,130800,64928635,2910,2910,2910,2910,0
20230801,130700,64928635,2910,2905,2910,2905,213
20230801,130600,64309005,2905,2900,2905,2900,667
20230801,130500,62371395,2900,2900,2900,2900,15
20230801,130400,62327895,2905,2905,2905,2905,259
20230801,130300,61575500,2885,2885,2885,2885,0
20230801,130200,61575500,2885,2885,2885,2885,139
20230801,130100,61174485,2905,2905,2905,2905,0
20230801,130000,61174485,2905,2905,2905,2905,388
20230801,125900,60047345,2905,2905,2905,2905,0
20230801,125800,60047345,2905,2905,2905,2905,3
20230801,125700,60038630,2900,2895,2900,2895,1162
20230801,125600,56673995,2890,2890,2890,2890,0
20230801,125500,56673995,2890,2890,2890,2890,0
20230801,125400,56673995,2890,2890,2890,2890,343
20230801,125300,55682725,2890,2890,2890,2890,29
20230801,125200,55598915,2890,2890,2890,2890,0
20230801,125100,55598915,2890,2890,2890,2890,0
20230801,125000,55598915,2890,2890,2890,2890,0
20230801,124900,55598915,2890,2890,2890,2890,0
20230801,124800,55598915,2890,2890,2890,2890,0
20230801,124700,55598915,2890,2890,2890,2890,0
20230801,124600,55598915,2890,2890,2890,2890,0
20230801,124500,55598915,2890,2890,2890,2890,0
20230801,124400,55598915,2890,2890,2890,2890,0
20230801,124300,55598915,2890,2890,2890,2890,21
20230801,124200,55538225,2895,2895,2895,2895,4
20230801,124100,55526645,2895,2895,2895,2895,61
20230801,124000,55350050,2890,2890,2890,2890,0
20230801,123900,55350050,2890,2890,2890,2890,0
20230801,123800,55350050,2890,2890,2890,2890,0
20230801,123700,55350050,2890,2895,2895,2890,23
20230801,123600,55283470,2895,2895,2895,2895,0
20230801,123500,55283470,2895,2895,2895,2895,0
20230801,123400,55283470,2895,2895,2895,2895,0
20230801,123300,55283470,2895,2895,2895,2895,50
20230801,123200,55138720,2895,2895,2895,2895,0
20230801,123100,55138720,2895,2895,2895,2895,0
20230801,123000,55138720,2895,2895,2895,2895,0
20230801,122900,55138720,2895,2895,2895,2895,0
20230801,122800,55138720,2895,2895,2895,2895,0
20230801,122700,55138720,2895,2895,2895,2895,18
20230801,122600,55086610,2895,2895,2895,2895,1
20230801,122500,55083715,2890,2890,2890,2890,0
20230801,122400,55083715,2890,2890,2890,2890,351
20230801,122300,54069325,2895,2895,2895,2895,86
20230801,122200,53820355,2895,2895,2895,2895,39
20230801,122100,53707450,2895,2895,2895,2895,0
20230801,122000,53707450,2895,2895,2895,2895,0
20230801,121900,53707450,2895,2895,2895,2895,0
20230801,121800,53707450,2895,2895,2895,2895,0
20230801,121700,53707450,2895,2895,2895,2895,0
20230801,121600,53707450,2895,2895,2895,2895,0
20230801,121500,53707450,2895,2895,2895,2895,0
20230801,121400,53707450,2895,2895,2895,2895,0
20230801,121300,53707450,2895,2895,2895,2895,1
20230801,121200,53704555,2895,2895,2895,2895,101
20230801,121100,53412160,2895,2890,2895,2890,75
20230801,121000,53195405,2895,2895,2895,2895,117
20230801,120900,52856690,2895,2890,2895,2890,98
20230801,120800,52573455,2890,2890,2890,2890,21
20230801,120700,52512765,2890,2890,2890,2890,0
20230801,120600,52512765,2890,2890,2890,2890,0
20230801,120500,52512765,2890,2890,2890,2890,80
20230801,120400,52281565,2885,2885,2885,2885,0
20230801,120300,52281565,2885,2885,2885,2885,1
20230801,120200,52278680,2885,2885,2885,2885,0
20230801,120100,52278680,2885,2885,2885,2885,0
20230801,120000,52278680,2885,2885,2885,2885,11
20230801,115900,52246945,2890,2890,2890,2890,9
20230801,115800,52220935,2890,2890,2890,2890,0
20230801,115700,52220935,2890,2890,2890,2890,0
20230801,115600,52220935,2890,2890,2890,2890,0
20230801,115500,52220935,2890,2890,2890,2890,2
20230801,115400,52215155,2890,2890,2890,2890,5
20230801,115300,52200705,2890,2890,2890,2890,0
20230801,115200,52200705,2890,2890,2890,2890,13
20230801,115100,52163135,2885,2885,2885,2885,0
20230801,115000,52163135,2885,2885,2885,2885,79
20230801,114900,51935220,2885,2885,2885,2885,0
20230801,114800,51935220,2885,2885,2885,2885,57
20230801,114700,51770775,2885,2885,2885,2885,0
20230801,114600,51770775,2885,2885,2885,2885,0
20230801,114500,51770775,2885,2885,2885,2885,1
20230801,114400,51767890,2885,2885,2885,2885,205
20230801,114300,51176465,2890,2890,2890,2890,0
20230801,114200,51176465,2890,2890,2890,2890,0
20230801,114100,51176465,2890,2890,2890,2890,2
20230801,114000,51170685,2890,2890,2890,2890,150
20230801,113900,50737185,2895,2895,2895,2895,1
20230801,113800,50734290,2895,2895,2895,2895,0
20230801,113700,50734290,2895,2895,2895,2895,0
20230801,113600,50734290,2895,2895,2895,2895,0
20230801,113500,50734290,2895,2895,2895,2895,0
20230801,113400,50734290,2895,2895,2895,2895,1
20230801,113300,50731395,2895,2895,2895,2895,0
20230801,113200,50731395,2895,2895,2895,2895,0
20230801,113100,50731395,2895,2895,2895,2895,1
20230801,113000,50728500,2895,2895,2895,2895,0
20230801,112900,50728500,2895,2895,2895,2895,676
20230801,112800,48771480,2900,2900,2900,2900,0
20230801,112700,48771480,2900,2900,2900,2900,0
20230801,112600,48771480,2900,2900,2900,2900,0
20230801,112500,48771480,2900,2900,2900,2900,0
20230801,112400,48771480,2900,2900,2900,2900,0
20230801,112300,48771480,2900,2900,2900,2900,1
20230801,112200,48768580,2895,2895,2895,2895,0
20230801,112100,48768580,2895,2895,2895,2895,0
20230801,112000,48768580,2895,2895,2895,2895,0
20230801,111900,48768580,2895,2895,2895,2895,0
20230801,111800,48768580,2895,2895,2895,2895,0
20230801,111700,48768580,2895,2895,2895,2895,0
20230801,111600,48768580,2895,2900,2900,2895,130
20230801,111500,48391665,2895,2895,2895,2895,66
20230801,111400,48200595,2900,2900,2900,2900,141
20230801,111300,47791695,2905,2905,2905,2905,0
20230801,111200,47791695,2905,2905,2905,2905,0
20230801,111100,47791695,2905,2905,2905,2905,30
20230801,111000,47704545,2905,2905,2905,2905,117
20230801,110900,47364660,2905,2905,2905,2905,0
20230801,110800,47364660,2905,2905,2905,2905,0
20230801,110700,47364660,2905,2905,2905,2905,1
20230801,110600,47361755,2905,2905,2905,2905,0
20230801,110500,47361755,2905,2905,2905,2905,0
20230801,110400,47361755,2905,2905,2905,2905,0
20230801,110300,47361755,2905,2905,2905,2900,255
20230801,110200,46622170,2905,2905,2905,2905,0
20230801,110100,46622170,2905,2905,2905,2905,11
20230801,110000,46590215,2905,2905,2905,2905,0
20230801,105900,46590215,2905,2905,2905,2905,11
20230801,105800,46558260,2905,2905,2905,2905,0
20230801,105700,46558260,2905,2905,2905,2905,11
20230801,105600,46526305,2905,2905,2905,2905,275
20230801,105500,45727430,2905,2905,2905,2905,11
20230801,105400,45695475,2900,2900,2900,2900,796
20230801,105300,43387075,2900,2895,2900,2895,170
20230801,105200,42894870,2900,2900,2900,2900,0
20230801,105100,42894870,2900,2900,2900,2900,12
20230801,105000,42860070,2900,2900,2900,2900,689
20230801,104900,40861970,2900,2900,2900,2900,11
20230801,104800,40830070,2900,2900,2900,2900,1
20230801,104700,40827170,2900,2900,2900,2900,12
20230801,104600,40792370,2900,2900,2900,2900,0
20230801,104500,40792370,2900,2900,2900,2900,12
20230801,104400,40757570,2895,2895,2895,2895,0
20230801,104300,40757570,2895,2895,2895,2895,478
20230801,104200,39373760,2890,2890,2890,2890,0
20230801,104100,39373760,2890,2890,2890,2890,0
20230801,104000,39373760,2890,2890,2890,2890,30
20230801,103900,39287060,2895,2895,2895,2895,1
20230801,103800,39284165,2895,2895,2895,2895,27
20230801,103700,39206000,2880,2880,2880,2880,2
20230801,103600,39200240,2895,2895,2895,2895,1
20230801,103500,39197345,2895,2895,2895,2895,0
20230801,103400,39197345,2895,2875,2895,2875,925
20230801,103300,36537870,2875,2875,2875,2875,10
20230801,103200,36509120,2875,2875,2875,2875,0
20230801,103100,36509120,2875,2875,2875,2875,0
20230801,103000,36509120,2875,2895,2895,2875,104
20230801,102900,36209145,2895,2895,2895,2895,0
20230801,102800,36209145,2895,2895,2895,2895,351
20230801,102700,35193000,2895,2895,2895,2895,0
20230801,102600,35193000,2895,2895,2895,2895,50
20230801,102500,35048250,2875,2875,2875,2875,173
20230801,102400,34550875,2875,2880,2880,2875,12
20230801,102300,34516360,2880,2880,2880,2880,0
20230801,102200,34516360,2880,2880,2880,2880,0
20230801,102100,34516360,2880,2880,2880,2880,15
20230801,102000,34473160,2900,2900,2900,2900,1
20230801,101900,34470260,2900,2900,2900,2900,0
20230801,101800,34470260,2900,2900,2900,2900,0
20230801,101700,34470260,2900,2900,2900,2900,0
20230801,101600,34470260,2900,2900,2900,2900,0
20230801,101500,34470260,2900,2880,2900,2875,247
20230801,101400,33758875,2880,2880,2880,2880,0
20230801,101300,33758875,2880,2900,2905,2880,90
20230801,101200,33498540,2900,2900,2900,2900,0
20230801,101100,33498540,2900,2900,2900,2900,6
20230801,101000,33481140,2905,2880,2905,2880,248
20230801,100900,32762910,2880,2880,2880,2880,0
20230801,100800,32762910,2880,2880,2880,2880,0
20230801,100700,32762910,2880,2880,2880,2880,0
20230801,100600,32762910,2880,2890,2890,2880,1163
20230801,100500,29410330,2890,2890,2890,2890,0
20230801,100400,29410330,2890,2895,2895,2890,684
20230801,100300,27433565,2900,2900,2900,2900,0
20230801,100200,27433565,2900,2900,2900,2900,0
20230801,100100,27433565,2900,2900,2900,2900,0
20230801,100000,27433565,2900,2900,2900,2900,0
20230801,095900,27433565,2900,2900,2900,2900,249
20230801,095800,26711465,2900,2900,2900,2900,8
20230801,095700,26688265,2905,2900,2905,2900,130
20230801,095600,26311040,2905,2905,2905,2905,52
20230801,095500,26159980,2905,2905,2905,2905,0
20230801,095400,26159980,2905,2905,2905,2905,0
20230801,095300,26159980,2905,2905,2905,2905,0
20230801,095200,26159980,2905,2905,2905,2905,0
20230801,095100,26159980,2905,2905,2905,2905,0
20230801,095000,26159980,2905,2905,2905,2905,51
20230801,094900,26011825,2905,2905,2905,2905,91
20230801,094800,25747470,2905,2905,2905,2905,1
20230801,094700,25744565,2895,2895,2895,2895,2
20230801,094600,25738775,2905,2905,2905,2905,0
20230801,094500,25738775,2905,2905,2905,2905,89
20230801,094400,25480230,2905,2905,2905,2905,290
20230801,094300,24637780,2905,2900,2905,2900,14
20230801,094200,24597130,2895,2905,2905,2880,903
20230801,094100,21979775,2910,2910,2910,2910,0
20230801,094000,21979775,2910,2910,2910,2910,0
20230801,093900,21979775,2910,2910,2910,2910,186
20230801,093800,21438515,2910,2910,2910,2910,30
20230801,093700,21351215,2910,2910,2910,2910,0
20230801,093600,21351215,2910,2910,2910,2910,0
20230801,093500,21351215,2910,2905,2910,2905,95
20230801,093400,21075235,2900,2900,2900,2900,46
20230801,093300,20941835,2900,2900,2900,2900,34
20230801,093200,20843235,2905,2905,2905,2905,18
20230801,093100,20790945,2900,2900,2900,2900,0
20230801,093000,20790945,2900,2900,2900,2900,0
20230801,092900,20790945,2900,2905,2905,2900,1185
20230801,092800,17354355,2910,2910,2910,2910,0
20230801,092700,17354355,2910,2910,2910,2910,0
20230801,092600,17354355,2910,2910,2910,2910,0
20230801,092500,17354355,2910,2910,2910,2910,0
20230801,092400,17354355,2910,2910,2910,2910,0
20230801,092300,17354355,2910,2910,2910,2910,176
20230801,092200,16842195,2910,2910,2910,2910,49
20230801,092100,16699605,2910,2910,2910,2910,3
20230801,092000,16690875,2900,2910,2910,2900,11
20230801,091900,16658965,2900,2900,2900,2900,0
20230801,091800,16658965,2900,2900,2900,2900,0
20230801,091700,16658965,2900,2900,2900,2900,23
20230801,091600,16592265,2910,2910,2910,2910,11
20230801,091500,16560255,2910,2910,2910,2910,94
20230801,091400,16286715,2910,2910,2910,2910,0
20230801,091300,16286715,2910,2910,2910,2910,412
20230801,091200,15087795,2900,2905,2905,2900,1500
20230801,091100,10735425,2910,2910,2910,2910,24
20230801,091000,10665585,2915,2915,2915,2915,1
20230801,090900,10662670,2915,2915,2915,2915,77
20230801,090800,10438215,2915,2915,2915,2915,0
20230801,090700,10438215,2915,2915,2915,2915,6
20230801,090600,10420725,2915,2915,2915,2915,172
20230801,090500,9919345,2915,2915,2915,2915,7
20230801,090400,9898940,2905,2910,2910,2905,588
20230801,090300,8190665,2905,2905,2905,2905,620
20230801,090200,6389565,2915,2905,2915,2905,39
20230801,090100,6276260,2915,2915,2915,2915,24
20230801,090000,6206300,2915,2900,2915,2900,1879