KissMeData/025440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,45038835,2645,2645,2645,2645,147
20230801,190200,45038835,2645,2645,2645,2645,0
20230801,190100,45038835,2645,2645,2645,2645,0
20230801,190000,45038835,2645,2645,2645,2645,0
20230801,185900,45038835,2645,2645,2645,2645,0
20230801,185800,45038835,2645,2645,2645,2645,0
20230801,185700,45038835,2645,2645,2645,2645,0
20230801,185600,45038835,2645,2645,2645,2645,0
20230801,185500,45038835,2645,2645,2645,2645,0
20230801,185400,45038835,2645,2645,2645,2645,0
20230801,185300,45038835,2645,2645,2645,2645,0
20230801,185200,45038835,2645,2645,2645,2645,0
20230801,185100,45038835,2645,2645,2645,2645,0
20230801,185000,45038835,2645,2645,2645,2645,0
20230801,184900,45038835,2645,2645,2645,2645,0
20230801,184800,45038835,2645,2645,2645,2645,0
20230801,184700,45038835,2645,2645,2645,2645,0
20230801,184600,45038835,2645,2645,2645,2645,0
20230801,184500,45038835,2645,2645,2645,2645,0
20230801,184400,45038835,2645,2645,2645,2645,0
20230801,184300,45038835,2645,2645,2645,2645,0
20230801,184200,45038835,2645,2645,2645,2645,0
20230801,184100,45038835,2645,2645,2645,2645,0
20230801,184000,45038835,2645,2645,2645,2645,0
20230801,183900,45038835,2645,2645,2645,2645,0
20230801,183800,45038835,2645,2645,2645,2645,0
20230801,183700,45038835,2645,2645,2645,2645,0
20230801,183600,45038835,2645,2645,2645,2645,0
20230801,183500,45038835,2645,2645,2645,2645,0
20230801,183400,45038835,2645,2645,2645,2645,0
20230801,183300,45038835,2645,2645,2645,2645,147
20230801,183200,45038835,2645,2645,2645,2645,0
20230801,183100,45038835,2645,2645,2645,2645,0
20230801,183000,45038835,2645,2645,2645,2645,0
20230801,182900,45038835,2645,2645,2645,2645,0
20230801,182800,45038835,2645,2645,2645,2645,0
20230801,182700,45038835,2645,2645,2645,2645,0
20230801,182600,45038835,2645,2645,2645,2645,0
20230801,182500,45038835,2645,2645,2645,2645,0
20230801,182400,45038835,2645,2645,2645,2645,0
20230801,182300,45038835,2645,2645,2645,2645,0
20230801,182200,45038835,2645,2645,2645,2645,0
20230801,182100,45038835,2645,2645,2645,2645,0
20230801,182000,45038835,2645,2645,2645,2645,0
20230801,181900,45038835,2645,2645,2645,2645,0
20230801,181800,45038835,2645,2645,2645,2645,0
20230801,181700,45038835,2645,2645,2645,2645,0
20230801,181600,45038835,2645,2645,2645,2645,0
20230801,181500,45038835,2645,2645,2645,2645,0
20230801,181400,45038835,2645,2645,2645,2645,0
20230801,181300,45038835,2645,2645,2645,2645,0
20230801,181200,45038835,2645,2645,2645,2645,0
20230801,181100,45038835,2645,2645,2645,2645,0
20230801,181000,45038835,2645,2645,2645,2645,0
20230801,180900,45038835,2645,2645,2645,2645,0
20230801,180800,45038835,2645,2645,2645,2645,0
20230801,180700,45038835,2645,2645,2645,2645,0
20230801,180600,45038835,2645,2645,2645,2645,0
20230801,180500,45038835,2645,2645,2645,2645,0
20230801,180400,45038835,2645,2645,2645,2645,0
20230801,180300,45038835,2645,2645,2645,2645,147
20230801,180200,45038835,2645,2645,2645,2645,0
20230801,180100,45038835,2645,2645,2645,2645,0
20230801,180000,45038835,2645,2645,2645,2645,0
20230801,175900,45038835,2645,2645,2645,2645,0
20230801,175800,45038835,2645,2645,2645,2645,0
20230801,175700,45038835,2645,2645,2645,2645,0
20230801,175600,45038835,2645,2645,2645,2645,0
20230801,175500,45038835,2645,2645,2645,2645,0
20230801,175400,45038835,2645,2645,2645,2645,0
20230801,175300,45038835,2645,2645,2645,2645,0
20230801,175200,45038835,2645,2645,2645,2645,0
20230801,175100,45038835,2645,2645,2645,2645,0
20230801,175000,45038835,2645,2645,2645,2645,0
20230801,174900,45038835,2645,2645,2645,2645,0
20230801,174800,45038835,2645,2645,2645,2645,0
20230801,174700,45038835,2645,2645,2645,2645,0
20230801,174600,45038835,2645,2645,2645,2645,0
20230801,174500,45038835,2645,2645,2645,2645,0
20230801,174400,45038835,2645,2645,2645,2645,0
20230801,174300,45038835,2645,2645,2645,2645,0
20230801,174200,45038835,2645,2645,2645,2645,0
20230801,174100,45038835,2645,2645,2645,2645,0
20230801,174000,45038835,2645,2645,2645,2645,0
20230801,173900,45038835,2645,2645,2645,2645,0
20230801,173800,45038835,2645,2645,2645,2645,0
20230801,173700,45038835,2645,2645,2645,2645,0
20230801,173600,45038835,2645,2645,2645,2645,0
20230801,173500,45038835,2645,2645,2645,2645,0
20230801,173400,45038835,2645,2645,2645,2645,0
20230801,173300,45038835,2645,2645,2645,2645,147
20230801,173200,45038835,2645,2645,2645,2645,0
20230801,173100,45038835,2645,2645,2645,2645,0
20230801,173000,45038835,2645,2645,2645,2645,0
20230801,172900,45038835,2645,2645,2645,2645,0
20230801,172800,45038835,2645,2645,2645,2645,0
20230801,172700,45038835,2645,2645,2645,2645,0
20230801,172600,45038835,2645,2645,2645,2645,0
20230801,172500,45038835,2645,2645,2645,2645,0
20230801,172400,45038835,2645,2645,2645,2645,0
20230801,172300,45038835,2645,2645,2645,2645,0
20230801,172200,45038835,2645,2645,2645,2645,0
20230801,172100,45038835,2645,2645,2645,2645,0
20230801,172000,45038835,2645,2645,2645,2645,0
20230801,171900,45038835,2645,2645,2645,2645,0
20230801,171800,45038835,2645,2645,2645,2645,0
20230801,171700,45038835,2645,2645,2645,2645,0
20230801,171600,45038835,2645,2645,2645,2645,0
20230801,171500,45038835,2645,2645,2645,2645,0
20230801,171400,45038835,2645,2645,2645,2645,0
20230801,171300,45038835,2645,2645,2645,2645,0
20230801,171200,45038835,2645,2645,2645,2645,0
20230801,171100,45038835,2645,2645,2645,2645,0
20230801,171000,45038835,2645,2645,2645,2645,0
20230801,170900,45038835,2645,2645,2645,2645,0
20230801,170800,45038835,2645,2645,2645,2645,0
20230801,170700,45038835,2645,2645,2645,2645,0
20230801,170600,45038835,2645,2645,2645,2645,0
20230801,170500,45038835,2645,2645,2645,2645,0
20230801,170400,45038835,2645,2645,2645,2645,0
20230801,170300,45038835,2645,2645,2645,2645,147
20230801,170200,45038835,2645,2645,2645,2645,0
20230801,170100,45038835,2645,2645,2645,2645,0
20230801,170000,45038835,2645,2645,2645,2645,0
20230801,165900,45038835,2645,2645,2645,2645,0
20230801,165800,45038835,2645,2645,2645,2645,0
20230801,165700,45038835,2645,2645,2645,2645,0
20230801,165600,45038835,2645,2645,2645,2645,0
20230801,165500,45038835,2645,2645,2645,2645,0
20230801,165400,45038835,2645,2645,2645,2645,0
20230801,165300,45038835,2645,2645,2645,2645,0
20230801,165200,45038835,2645,2645,2645,2645,0
20230801,165100,45038835,2645,2645,2645,2645,0
20230801,165000,45038835,2645,2645,2645,2645,0
20230801,164900,45038835,2645,2645,2645,2645,0
20230801,164800,45038835,2645,2645,2645,2645,0
20230801,164700,45038835,2645,2645,2645,2645,0
20230801,164600,45038835,2645,2645,2645,2645,0
20230801,164500,45038835,2645,2645,2645,2645,0
20230801,164400,45038835,2645,2645,2645,2645,0
20230801,164300,45038835,2645,2645,2645,2645,0
20230801,164200,45038835,2645,2645,2645,2645,0
20230801,164100,45038835,2645,2645,2645,2645,0
20230801,164000,45038835,2645,2645,2645,2645,0
20230801,163900,45038835,2645,2645,2645,2645,0
20230801,163800,45038835,2645,2645,2645,2645,0
20230801,163700,45038835,2645,2645,2645,2645,0
20230801,163600,45038835,2645,2645,2645,2645,0
20230801,163500,45038835,2645,2645,2645,2645,0
20230801,163400,45038835,2645,2645,2645,2645,0
20230801,163300,45038835,2645,2645,2645,2645,147
20230801,163200,45038835,2645,2645,2645,2645,0
20230801,163100,45038835,2645,2645,2645,2645,0
20230801,163000,45038835,2645,2645,2645,2645,0
20230801,162900,45038835,2645,2645,2645,2645,0
20230801,162800,45038835,2645,2645,2645,2645,0
20230801,162700,45038835,2645,2645,2645,2645,0
20230801,162600,45038835,2645,2645,2645,2645,0
20230801,162500,45038835,2645,2645,2645,2645,0
20230801,162400,45038835,2645,2645,2645,2645,0
20230801,162300,45038835,2645,2645,2645,2645,0
20230801,162200,45038835,2645,2645,2645,2645,0
20230801,162100,45038835,2645,2645,2645,2645,0
20230801,162000,45038835,2645,2645,2645,2645,0
20230801,161900,45038835,2645,2645,2645,2645,0
20230801,161800,45038835,2645,2645,2645,2645,0
20230801,161700,45038835,2645,2645,2645,2645,0
20230801,161600,45038835,2645,2645,2645,2645,0
20230801,161500,45038835,2645,2645,2645,2645,0
20230801,161400,45038835,2645,2645,2645,2645,0
20230801,161300,45038835,2645,2645,2645,2645,0
20230801,161200,45038835,2645,2645,2645,2645,0
20230801,161100,45038835,2645,2645,2645,2645,0
20230801,161000,45038835,2645,2645,2645,2645,0
20230801,160900,45038835,2645,2645,2645,2645,0
20230801,160800,45038835,2645,2645,2645,2645,0
20230801,160700,45038835,2645,2645,2645,2645,0
20230801,160600,45038835,2645,2645,2645,2645,0
20230801,160500,45038835,2645,2645,2645,2645,0
20230801,160400,45038835,2645,2645,2645,2645,0
20230801,160300,45038835,2645,2645,2645,2645,147
20230801,160200,45038835,2645,2645,2645,2645,0
20230801,160100,45038835,2645,2645,2645,2645,0
20230801,160000,45038835,2645,2645,2645,2645,0
20230801,155900,45038835,2645,2645,2645,2645,0
20230801,155800,45038835,2645,2645,2645,2645,0
20230801,155700,45038835,2645,2645,2645,2645,0
20230801,155600,45038835,2645,2645,2645,2645,0
20230801,155500,45038835,2645,2645,2645,2645,0
20230801,155400,45038835,2645,2645,2645,2645,0
20230801,155300,45038835,2645,2645,2645,2645,0
20230801,155200,45038835,2645,2645,2645,2645,0
20230801,155100,45038835,2645,2645,2645,2645,0
20230801,155000,45038835,2645,2645,2645,2645,0
20230801,154900,45038835,2645,2645,2645,2645,0
20230801,154800,45038835,2645,2645,2645,2645,0
20230801,154700,45038835,2645,2645,2645,2645,0
20230801,154600,45038835,2645,2645,2645,2645,0
20230801,154500,45038835,2645,2645,2645,2645,0
20230801,154400,45038835,2645,2645,2645,2645,0
20230801,154300,45038835,2645,2645,2645,2645,0
20230801,154200,45038835,2645,2645,2645,2645,0
20230801,154100,45038835,2645,2645,2645,2645,0
20230801,154000,45038835,2645,2645,2645,2645,0
20230801,153900,45038835,2645,2645,2645,2645,0
20230801,153800,45038835,2645,2645,2645,2645,0
20230801,153700,45038835,2645,2645,2645,2645,0
20230801,153600,45038835,2645,2645,2645,2645,0
20230801,153500,45038835,2645,2645,2645,2645,0
20230801,153400,45038835,2645,2645,2645,2645,0
20230801,153300,45038835,2645,2645,2645,2645,147
20230801,153200,45038835,2645,2645,2645,2645,0
20230801,153100,45038835,2645,2645,2645,2645,0
20230801,153000,45038835,2645,2645,2645,2645,147
20230801,152900,44650020,2645,2645,2645,2645,0
20230801,152800,44650020,2645,2645,2645,2645,0
20230801,152700,44650020,2645,2645,2645,2645,0
20230801,152600,44650020,2645,2645,2645,2645,0
20230801,152500,44650020,2645,2645,2645,2645,0
20230801,152400,44650020,2645,2645,2645,2645,0
20230801,152300,44650020,2645,2645,2645,2645,0
20230801,152200,44650020,2645,2645,2645,2645,0
20230801,152100,44650020,2645,2645,2645,2645,0
20230801,152000,44650020,2645,2645,2645,2645,0
20230801,151900,44650020,2645,2645,2645,2645,0
20230801,151800,44650020,2645,2645,2645,2645,0
20230801,151700,44650020,2645,2645,2645,2645,0
20230801,151600,44650020,2645,2645,2645,2645,0
20230801,151500,44650020,2645,2645,2645,2645,0
20230801,151400,44650020,2645,2645,2645,2645,2
20230801,151300,44644730,2645,2645,2645,2645,0
20230801,151200,44644730,2645,2645,2645,2645,0
20230801,151100,44644730,2645,2645,2645,2645,0
20230801,151000,44644730,2645,2645,2645,2645,0
20230801,150900,44644730,2645,2645,2645,2645,1
20230801,150800,44642085,2645,2645,2645,2645,0
20230801,150700,44642085,2645,2645,2645,2645,0
20230801,150600,44642085,2645,2645,2645,2645,0
20230801,150500,44642085,2645,2645,2645,2645,0
20230801,150400,44642085,2645,2645,2645,2645,0
20230801,150300,44642085,2645,2645,2645,2645,0
20230801,150200,44642085,2645,2645,2645,2645,1
20230801,150100,44639440,2630,2630,2630,2630,0
20230801,150000,44639440,2630,2630,2630,2630,0
20230801,145900,44639440,2630,2630,2630,2630,0
20230801,145800,44639440,2630,2635,2635,2630,300
20230801,145700,43849650,2645,2645,2645,2645,0
20230801,145600,43849650,2645,2645,2645,2645,0
20230801,145500,43849650,2645,2645,2645,2645,0
20230801,145400,43849650,2645,2645,2645,2645,0
20230801,145300,43849650,2645,2645,2645,2645,0
20230801,145200,43849650,2645,2645,2645,2645,0
20230801,145100,43849650,2645,2645,2645,2645,0
20230801,145000,43849650,2645,2645,2645,2645,0
20230801,144900,43849650,2645,2645,2645,2645,0
20230801,144800,43849650,2645,2645,2645,2645,0
20230801,144700,43849650,2645,2645,2645,2645,0
20230801,144600,43849650,2645,2645,2645,2645,5
20230801,144500,43836425,2645,2645,2645,2645,0
20230801,144400,43836425,2645,2645,2645,2645,0
20230801,144300,43836425,2645,2645,2645,2645,6
20230801,144200,43820555,2630,2630,2630,2630,0
20230801,144100,43820555,2630,2635,2635,2630,1000
20230801,144000,41190000,2640,2640,2640,2640,0
20230801,143900,41190000,2640,2640,2640,2640,0
20230801,143800,41190000,2640,2640,2640,2640,10
20230801,143700,41163600,2640,2640,2640,2640,0
20230801,143600,41163600,2640,2640,2640,2640,1
20230801,143500,41160960,2655,2655,2655,2655,0
20230801,143400,41160960,2655,2655,2655,2655,0
20230801,143300,41160960,2655,2655,2655,2655,0
20230801,143200,41160960,2655,2655,2655,2655,0
20230801,143100,41160960,2655,2655,2655,2655,0
20230801,143000,41160960,2655,2655,2655,2655,0
20230801,142900,41160960,2655,2655,2655,2655,15
20230801,142800,41121135,2655,2655,2655,2655,2
20230801,142700,41115825,2630,2630,2630,2630,0
20230801,142600,41115825,2630,2630,2630,2630,0
20230801,142500,41115825,2630,2630,2630,2630,0
20230801,142400,41115825,2630,2635,2635,2630,1000
20230801,142300,38483575,2635,2635,2635,2635,0
20230801,142200,38483575,2635,2635,2635,2635,0
20230801,142100,38483575,2635,2635,2635,2635,10
20230801,142000,38457225,2660,2660,2660,2660,0
20230801,141900,38457225,2660,2660,2660,2660,0
20230801,141800,38457225,2660,2660,2660,2660,0
20230801,141700,38457225,2660,2660,2660,2660,0
20230801,141600,38457225,2660,2660,2660,2660,0
20230801,141500,38457225,2660,2660,2660,2660,0
20230801,141400,38457225,2660,2660,2660,2660,0
20230801,141300,38457225,2660,2660,2660,2660,0
20230801,141200,38457225,2660,2660,2660,2655,4
20230801,141100,38446595,2655,2655,2655,2655,0
20230801,141000,38446595,2655,2655,2655,2655,0
20230801,140900,38446595,2655,2655,2655,2655,0
20230801,140800,38446595,2655,2655,2655,2655,0
20230801,140700,38446595,2655,2655,2655,2655,0
20230801,140600,38446595,2655,2655,2655,2655,0
20230801,140500,38446595,2655,2655,2655,2655,1
20230801,140400,38443940,2655,2655,2655,2655,0
20230801,140300,38443940,2655,2655,2655,2655,0
20230801,140200,38443940,2655,2655,2655,2655,0
20230801,140100,38443940,2655,2655,2655,2655,0
20230801,140000,38443940,2655,2655,2655,2655,0
20230801,135900,38443940,2655,2655,2655,2655,0
20230801,135800,38443940,2655,2655,2655,2655,0
20230801,135700,38443940,2655,2655,2655,2655,0
20230801,135600,38443940,2655,2655,2655,2655,0
20230801,135500,38443940,2655,2655,2655,2655,0
20230801,135400,38443940,2655,2655,2655,2655,0
20230801,135300,38443940,2655,2655,2655,2655,0
20230801,135200,38443940,2655,2655,2655,2655,0
20230801,135100,38443940,2655,2655,2655,2655,0
20230801,135000,38443940,2655,2655,2655,2655,0
20230801,134900,38443940,2655,2655,2655,2655,20
20230801,134800,38390840,2650,2650,2650,2650,0
20230801,134700,38390840,2650,2635,2650,2635,15
20230801,134600,38351165,2660,2660,2660,2660,0
20230801,134500,38351165,2660,2660,2660,2660,0
20230801,134400,38351165,2660,2660,2660,2660,0
20230801,134300,38351165,2660,2660,2660,2660,0
20230801,134200,38351165,2660,2660,2660,2660,0
20230801,134100,38351165,2660,2660,2660,2660,0
20230801,134000,38351165,2660,2660,2660,2660,0
20230801,133900,38351165,2660,2660,2660,2660,2
20230801,133800,38345845,2660,2660,2660,2660,561
20230801,133700,36853585,2660,2660,2660,2660,0
20230801,133600,36853585,2660,2660,2660,2660,0
20230801,133500,36853585,2660,2655,2660,2655,189
20230801,133400,36351110,2630,2630,2630,2630,0
20230801,133300,36351110,2630,2630,2630,2630,0
20230801,133200,36351110,2630,2645,2645,2630,1000
20230801,133100,33715020,2655,2655,2655,2655,0
20230801,133000,33715020,2655,2655,2655,2655,2
20230801,132900,33709710,2655,2645,2655,2645,21
20230801,132800,33654155,2645,2645,2645,2645,0
20230801,132700,33654155,2645,2645,2645,2645,76
20230801,132600,33453135,2645,2645,2645,2645,0
20230801,132500,33453135,2645,2645,2645,2645,23
20230801,132400,33392300,2650,2650,2650,2650,1
20230801,132300,33389650,2660,2660,2660,2660,0
20230801,132200,33389650,2660,2660,2660,2660,0
20230801,132100,33389650,2660,2660,2660,2660,0
20230801,132000,33389650,2660,2660,2660,2660,0
20230801,131900,33389650,2660,2660,2660,2660,0
20230801,131800,33389650,2660,2660,2660,2660,1
20230801,131700,33386990,2660,2660,2660,2660,0
20230801,131600,33386990,2660,2660,2660,2660,0
20230801,131500,33386990,2660,2660,2660,2660,0
20230801,131400,33386990,2660,2660,2660,2660,0
20230801,131300,33386990,2660,2660,2660,2660,0
20230801,131200,33386990,2660,2660,2660,2660,0
20230801,131100,33386990,2660,2660,2660,2660,0
20230801,131000,33386990,2660,2660,2660,2660,0
20230801,130900,33386990,2660,2660,2660,2660,0
20230801,130800,33386990,2660,2660,2660,2660,0
20230801,130700,33386990,2660,2660,2660,2660,2
20230801,130600,33381670,2660,2660,2660,2660,0
20230801,130500,33381670,2660,2660,2660,2660,0
20230801,130400,33381670,2660,2660,2660,2660,0
20230801,130300,33381670,2660,2660,2660,2660,0
20230801,130200,33381670,2660,2660,2660,2660,0
20230801,130100,33381670,2660,2660,2660,2660,0
20230801,130000,33381670,2660,2660,2660,2660,1
20230801,125900,33379010,2645,2645,2645,2645,5
20230801,125800,33365785,2660,2660,2660,2660,0
20230801,125700,33365785,2660,2660,2660,2660,1
20230801,125600,33363125,2645,2660,2660,2645,3
20230801,125500,33355175,2650,2650,2650,2650,0
20230801,125400,33355175,2650,2650,2650,2650,0
20230801,125300,33355175,2650,2650,2650,2650,0
20230801,125200,33355175,2650,2650,2650,2650,0
20230801,125100,33355175,2650,2650,2650,2650,0
20230801,125000,33355175,2650,2650,2650,2650,0
20230801,124900,33355175,2650,2650,2650,2650,0
20230801,124800,33355175,2650,2650,2650,2650,0
20230801,124700,33355175,2650,2650,2650,2650,0
20230801,124600,33355175,2650,2650,2650,2650,395
20230801,124500,32308425,2650,2650,2650,2650,0
20230801,124400,32308425,2650,2650,2650,2650,1
20230801,124300,32305775,2650,2650,2650,2650,30
20230801,124200,32226275,2650,2645,2650,2645,102
20230801,124100,31956475,2650,2645,2650,2645,11
20230801,124000,31927375,2650,2650,2650,2650,0
20230801,123900,31927375,2650,2650,2650,2650,0
20230801,123800,31927375,2650,2650,2650,2650,0
20230801,123700,31927375,2650,2650,2650,2650,0
20230801,123600,31927375,2650,2650,2650,2650,5
20230801,123500,31914125,2650,2650,2650,2650,0
20230801,123400,31914125,2650,2650,2650,2650,110
20230801,123300,31622625,2650,2650,2650,2650,0
20230801,123200,31622625,2650,2650,2650,2650,0
20230801,123100,31622625,2650,2650,2650,2650,0
20230801,123000,31622625,2650,2650,2650,2650,0
20230801,122900,31622625,2650,2650,2650,2650,0
20230801,122800,31622625,2650,2650,2650,2650,0
20230801,122700,31622625,2650,2650,2650,2650,0
20230801,122600,31622625,2650,2650,2650,2650,1
20230801,122500,31619975,2645,2645,2645,2645,0
20230801,122400,31619975,2645,2645,2645,2645,0
20230801,122300,31619975,2645,2645,2645,2645,0
20230801,122200,31619975,2645,2645,2645,2645,0
20230801,122100,31619975,2645,2645,2645,2645,0
20230801,122000,31619975,2645,2645,2645,2645,0
20230801,121900,31619975,2645,2645,2645,2645,0
20230801,121800,31619975,2645,2645,2645,2645,0
20230801,121700,31619975,2645,2645,2645,2645,0
20230801,121600,31619975,2645,2645,2645,2645,0
20230801,121500,31619975,2645,2645,2645,2645,0
20230801,121400,31619975,2645,2645,2645,2645,0
20230801,121300,31619975,2645,2645,2645,2645,10
20230801,121200,31593525,2645,2645,2645,2645,0
20230801,121100,31593525,2645,2645,2645,2645,0
20230801,121000,31593525,2645,2645,2645,2645,0
20230801,120900,31593525,2645,2645,2645,2645,0
20230801,120800,31593525,2645,2645,2645,2645,0
20230801,120700,31593525,2645,2645,2645,2645,0
20230801,120600,31593525,2645,2645,2645,2645,5
20230801,120500,31580300,2650,2650,2650,2650,0
20230801,120400,31580300,2650,2650,2650,2650,0
20230801,120300,31580300,2650,2650,2650,2650,0
20230801,120200,31580300,2650,2650,2650,2650,0
20230801,120100,31580300,2650,2645,2650,2645,6
20230801,120000,31564420,2635,2635,2635,2635,0
20230801,115900,31564420,2635,2635,2635,2635,344
20230801,115800,30657980,2635,2635,2635,2635,0
20230801,115700,30657980,2635,2635,2635,2635,0
20230801,115600,30657980,2635,2635,2635,2635,0
20230801,115500,30657980,2635,2635,2635,2635,0
20230801,115400,30657980,2635,2635,2635,2635,1
20230801,115300,30655345,2635,2635,2635,2635,847
20230801,115200,28423500,2635,2635,2635,2635,0
20230801,115100,28423500,2635,2635,2635,2635,0
20230801,115000,28423500,2635,2635,2635,2635,0
20230801,114900,28423500,2635,2635,2635,2635,187
20230801,114800,27930755,2640,2640,2640,2640,0
20230801,114700,27930755,2640,2640,2640,2640,10
20230801,114600,27904355,2645,2645,2645,2645,0
20230801,114500,27904355,2645,2645,2645,2645,3
20230801,114400,27896420,2650,2650,2650,2650,0
20230801,114300,27896420,2650,2650,2650,2650,0
20230801,114200,27896420,2650,2650,2650,2650,0
20230801,114100,27896420,2650,2650,2650,2650,0
20230801,114000,27896420,2650,2650,2650,2650,0
20230801,113900,27896420,2650,2650,2650,2650,0
20230801,113800,27896420,2650,2650,2650,2650,0
20230801,113700,27896420,2650,2640,2650,2640,155
20230801,113600,27486510,2640,2640,2640,2640,35
20230801,113500,27394110,2640,2640,2640,2640,0
20230801,113400,27394110,2640,2640,2640,2640,0
20230801,113300,27394110,2640,2640,2640,2640,0
20230801,113200,27394110,2640,2640,2640,2640,0
20230801,113100,27394110,2640,2640,2640,2640,0
20230801,113000,27394110,2640,2640,2640,2640,0
20230801,112900,27394110,2640,2640,2640,2640,0
20230801,112800,27394110,2640,2640,2640,2640,0
20230801,112700,27394110,2640,2640,2640,2640,0
20230801,112600,27394110,2640,2640,2640,2640,0
20230801,112500,27394110,2640,2640,2640,2640,0
20230801,112400,27394110,2640,2640,2640,2640,0
20230801,112300,27394110,2640,2640,2640,2640,0
20230801,112200,27394110,2640,2640,2640,2640,0
20230801,112100,27394110,2640,2640,2640,2640,0
20230801,112000,27394110,2640,2640,2640,2640,0
20230801,111900,27394110,2640,2640,2640,2640,0
20230801,111800,27394110,2640,2640,2640,2640,0
20230801,111700,27394110,2640,2640,2640,2640,0
20230801,111600,27394110,2640,2640,2640,2640,0
20230801,111500,27394110,2640,2640,2640,2640,0
20230801,111400,27394110,2640,2640,2640,2640,5
20230801,111300,27380910,2635,2635,2635,2635,0
20230801,111200,27380910,2635,2635,2635,2635,0
20230801,111100,27380910,2635,2635,2635,2635,0
20230801,111000,27380910,2635,2635,2635,2635,0
20230801,110900,27380910,2635,2635,2635,2635,0
20230801,110800,27380910,2635,2635,2635,2635,0
20230801,110700,27380910,2635,2640,2640,2635,271
20230801,110600,26666265,2645,2645,2645,2645,0
20230801,110500,26666265,2645,2645,2645,2645,0
20230801,110400,26666265,2645,2645,2645,2645,0
20230801,110300,26666265,2645,2645,2645,2645,18
20230801,110200,26618655,2645,2645,2645,2645,0
20230801,110100,26618655,2645,2645,2645,2645,0
20230801,110000,26618655,2645,2645,2645,2645,0
20230801,105900,26618655,2645,2645,2645,2645,0
20230801,105800,26618655,2645,2645,2645,2645,0
20230801,105700,26618655,2645,2645,2645,2645,172
20230801,105600,26163715,2645,2645,2645,2645,1855
20230801,105500,21257240,2645,2645,2645,2645,0
20230801,105400,21257240,2645,2645,2645,2645,19
20230801,105300,21206985,2650,2650,2650,2650,12
20230801,105200,21175185,2650,2655,2655,2650,300
20230801,105100,20380160,2670,2670,2670,2670,0
20230801,105000,20380160,2670,2670,2670,2670,0
20230801,104900,20380160,2670,2670,2670,2670,0
20230801,104800,20380160,2670,2670,2670,2670,0
20230801,104700,20380160,2670,2670,2670,2670,0
20230801,104600,20380160,2670,2670,2670,2670,0
20230801,104500,20380160,2670,2670,2670,2670,4
20230801,104400,20369480,2670,2670,2670,2670,1
20230801,104300,20366810,2660,2660,2660,2660,120
20230801,104200,20047610,2660,2660,2660,2660,20
20230801,104100,19994410,2670,2670,2670,2670,0
20230801,104000,19994410,2670,2670,2670,2670,0
20230801,103900,19994410,2670,2670,2670,2670,0
20230801,103800,19994410,2670,2670,2670,2670,0
20230801,103700,19994410,2670,2670,2670,2670,0
20230801,103600,19994410,2670,2670,2670,2670,0
20230801,103500,19994410,2670,2670,2670,2670,0
20230801,103400,19994410,2670,2670,2670,2670,0
20230801,103300,19994410,2670,2670,2670,2670,0
20230801,103200,19994410,2670,2670,2670,2670,0
20230801,103100,19994410,2670,2670,2670,2670,0
20230801,103000,19994410,2670,2670,2670,2670,0
20230801,102900,19994410,2670,2670,2670,2670,0
20230801,102800,19994410,2670,2670,2670,2670,0
20230801,102700,19994410,2670,2670,2670,2670,1
20230801,102600,19991740,2670,2670,2670,2670,0
20230801,102500,19991740,2670,2670,2670,2670,0
20230801,102400,19991740,2670,2670,2670,2670,0
20230801,102300,19991740,2670,2670,2670,2670,0
20230801,102200,19991740,2670,2670,2670,2670,24
20230801,102100,19927660,2670,2660,2670,2660,100
20230801,102000,19661370,2660,2660,2660,2660,0
20230801,101900,19661370,2660,2660,2660,2660,0
20230801,101800,19661370,2660,2660,2660,2660,0
20230801,101700,19661370,2660,2660,2660,2660,0
20230801,101600,19661370,2660,2660,2660,2660,1
20230801,101500,19658710,2660,2660,2660,2660,1
20230801,101400,19656050,2655,2655,2655,2655,10
20230801,101300,19629500,2670,2670,2670,2670,0
20230801,101200,19629500,2670,2670,2670,2670,0
20230801,101100,19629500,2670,2670,2670,2670,0
20230801,101000,19629500,2670,2670,2670,2670,2
20230801,100900,19624160,2650,2650,2650,2650,4000
20230801,100800,9024160,2670,2650,2670,2650,1007
20230801,100700,6355470,2675,2675,2675,2675,0
20230801,100600,6355470,2675,2675,2675,2675,1
20230801,100500,6352795,2660,2660,2660,2660,3
20230801,100400,6344815,2660,2660,2660,2660,0
20230801,100300,6344815,2660,2660,2660,2660,0
20230801,100200,6344815,2660,2650,2660,2650,2
20230801,100100,6339505,2650,2655,2655,2650,341
20230801,100000,5434745,2655,2655,2655,2655,0
20230801,095900,5434745,2655,2655,2655,2655,36
20230801,095800,5339165,2655,2655,2655,2655,5
20230801,095700,5325890,2660,2660,2660,2660,0
20230801,095600,5325890,2660,2660,2660,2660,0
20230801,095500,5325890,2660,2660,2660,2660,0
20230801,095400,5325890,2660,2660,2660,2660,1
20230801,095300,5323230,2655,2655,2655,2655,0
20230801,095200,5323230,2655,2655,2655,2655,0
20230801,095100,5323230,2655,2655,2655,2655,0
20230801,095000,5323230,2655,2655,2655,2655,0
20230801,094900,5323230,2655,2655,2655,2655,0
20230801,094800,5323230,2655,2660,2660,2655,505
20230801,094700,3979980,2665,2665,2665,2665,251
20230801,094600,3311065,2665,2665,2665,2665,0
20230801,094500,3311065,2665,2665,2665,2665,0
20230801,094400,3311065,2665,2665,2665,2665,0
20230801,094300,3311065,2665,2665,2665,2665,10
20230801,094200,3284415,2670,2670,2670,2670,23
20230801,094100,3223005,2670,2670,2670,2670,37
20230801,094000,3124215,2680,2670,2680,2670,101
20230801,093900,2854535,2685,2685,2685,2685,0
20230801,093800,2854535,2685,2685,2685,2685,2
20230801,093700,2849165,2685,2685,2685,2685,1
20230801,093600,2846480,2685,2685,2685,2685,0
20230801,093500,2846480,2685,2685,2685,2685,0
20230801,093400,2846480,2685,2685,2685,2685,396
20230801,093300,1783220,2685,2685,2685,2685,0
20230801,093200,1783220,2685,2685,2685,2685,0
20230801,093100,1783220,2685,2685,2685,2685,0
20230801,093000,1783220,2685,2685,2685,2685,15
20230801,092900,1742945,2685,2685,2685,2685,0
20230801,092800,1742945,2685,2685,2685,2685,6
20230801,092700,1726835,2685,2685,2685,2685,66
20230801,092600,1549625,2685,2685,2685,2685,0
20230801,092500,1549625,2685,2685,2685,2685,0
20230801,092400,1549625,2685,2685,2685,2685,0
20230801,092300,1549625,2685,2685,2685,2685,0
20230801,092200,1549625,2685,2685,2685,2685,0
20230801,092100,1549625,2685,2685,2685,2685,89
20230801,092000,1310660,2690,2690,2690,2685,111
20230801,091900,1012120,2685,2685,2685,2685,1
20230801,091800,1009435,2685,2685,2685,2685,1
20230801,091700,1006750,2690,2690,2690,2690,80
20230801,091600,791550,2685,2685,2685,2685,0
20230801,091500,791550,2685,2690,2690,2685,165
20230801,091400,347720,2670,2670,2670,2670,0
20230801,091300,347720,2670,2670,2670,2670,0
20230801,091200,347720,2670,2670,2670,2670,0
20230801,091100,347720,2670,2670,2670,2670,0
20230801,091000,347720,2670,2670,2670,2670,0
20230801,090900,347720,2670,2670,2670,2670,0
20230801,090800,347720,2670,2670,2670,2670,0
20230801,090700,347720,2670,2670,2670,2670,0
20230801,090600,347720,2670,2670,2670,2670,1
20230801,090500,345050,2690,2690,2690,2690,1
20230801,090400,342360,2695,2695,2695,2695,0
20230801,090300,342360,2695,2695,2695,2695,107
20230801,090200,53995,2695,2695,2695,2695,1
20230801,090100,51300,2700,2700,2700,2700,0
20230801,090000,51300,2700,2700,2700,2700,19