KissMeData/067830/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193200,21397010,2635,2635,2635,2635,713
20230802,193100,21397010,2635,2635,2635,2635,0
20230802,193000,21397010,2635,2635,2635,2635,0
20230802,192900,21397010,2635,2635,2635,2635,0
20230802,192800,21397010,2635,2635,2635,2635,0
20230802,192700,21397010,2635,2635,2635,2635,0
20230802,192600,21397010,2635,2635,2635,2635,0
20230802,192500,21397010,2635,2635,2635,2635,0
20230802,192400,21397010,2635,2635,2635,2635,0
20230802,192300,21397010,2635,2635,2635,2635,0
20230802,192200,21397010,2635,2635,2635,2635,0
20230802,192100,21397010,2635,2635,2635,2635,0
20230802,192000,21397010,2635,2635,2635,2635,0
20230802,191900,21397010,2635,2635,2635,2635,0
20230802,191800,21397010,2635,2635,2635,2635,0
20230802,191700,21397010,2635,2635,2635,2635,0
20230802,191600,21397010,2635,2635,2635,2635,0
20230802,191500,21397010,2635,2635,2635,2635,0
20230802,191400,21397010,2635,2635,2635,2635,0
20230802,191300,21397010,2635,2635,2635,2635,0
20230802,191200,21397010,2635,2635,2635,2635,0
20230802,191100,21397010,2635,2635,2635,2635,0
20230802,191000,21397010,2635,2635,2635,2635,0
20230802,190900,21397010,2635,2635,2635,2635,0
20230802,190800,21397010,2635,2635,2635,2635,0
20230802,190700,21397010,2635,2635,2635,2635,0
20230802,190600,21397010,2635,2635,2635,2635,0
20230802,190500,21397010,2635,2635,2635,2635,0
20230802,190400,21397010,2635,2635,2635,2635,0
20230802,190300,21397010,2635,2635,2635,2635,0
20230802,190200,21397010,2635,2635,2635,2635,713
20230802,190100,21397010,2635,2635,2635,2635,0
20230802,190000,21397010,2635,2635,2635,2635,0
20230802,185900,21397010,2635,2635,2635,2635,0
20230802,185800,21397010,2635,2635,2635,2635,0
20230802,185700,21397010,2635,2635,2635,2635,0
20230802,185600,21397010,2635,2635,2635,2635,0
20230802,185500,21397010,2635,2635,2635,2635,0
20230802,185400,21397010,2635,2635,2635,2635,0
20230802,185300,21397010,2635,2635,2635,2635,0
20230802,185200,21397010,2635,2635,2635,2635,0
20230802,185100,21397010,2635,2635,2635,2635,0
20230802,185000,21397010,2635,2635,2635,2635,0
20230802,184900,21397010,2635,2635,2635,2635,0
20230802,184800,21397010,2635,2635,2635,2635,0
20230802,184700,21397010,2635,2635,2635,2635,0
20230802,184600,21397010,2635,2635,2635,2635,0
20230802,184500,21397010,2635,2635,2635,2635,0
20230802,184400,21397010,2635,2635,2635,2635,0
20230802,184300,21397010,2635,2635,2635,2635,0
20230802,184200,21397010,2635,2635,2635,2635,0
20230802,184100,21397010,2635,2635,2635,2635,0
20230802,184000,21397010,2635,2635,2635,2635,0
20230802,183900,21397010,2635,2635,2635,2635,0
20230802,183800,21397010,2635,2635,2635,2635,0
20230802,183700,21397010,2635,2635,2635,2635,0
20230802,183600,21397010,2635,2635,2635,2635,0
20230802,183500,21397010,2635,2635,2635,2635,0
20230802,183400,21397010,2635,2635,2635,2635,0
20230802,183300,21397010,2635,2635,2635,2635,0
20230802,183200,21397010,2635,2635,2635,2635,713
20230802,183100,21397010,2635,2635,2635,2635,0
20230802,183000,21397010,2635,2635,2635,2635,0
20230802,182900,21397010,2635,2635,2635,2635,0
20230802,182800,21397010,2635,2635,2635,2635,0
20230802,182700,21397010,2635,2635,2635,2635,0
20230802,182600,21397010,2635,2635,2635,2635,0
20230802,182500,21397010,2635,2635,2635,2635,0
20230802,182400,21397010,2635,2635,2635,2635,0
20230802,182300,21397010,2635,2635,2635,2635,0
20230802,182200,21397010,2635,2635,2635,2635,0
20230802,182100,21397010,2635,2635,2635,2635,0
20230802,182000,21397010,2635,2635,2635,2635,0
20230802,181900,21397010,2635,2635,2635,2635,0
20230802,181800,21397010,2635,2635,2635,2635,0
20230802,181700,21397010,2635,2635,2635,2635,0
20230802,181600,21397010,2635,2635,2635,2635,0
20230802,181500,21397010,2635,2635,2635,2635,0
20230802,181400,21397010,2635,2635,2635,2635,0
20230802,181300,21397010,2635,2635,2635,2635,0
20230802,181200,21397010,2635,2635,2635,2635,0
20230802,181100,21397010,2635,2635,2635,2635,0
20230802,181000,21397010,2635,2635,2635,2635,0
20230802,180900,21397010,2635,2635,2635,2635,0
20230802,180800,21397010,2635,2635,2635,2635,0
20230802,180700,21397010,2635,2635,2635,2635,0
20230802,180600,21397010,2635,2635,2635,2635,0
20230802,180500,21397010,2635,2635,2635,2635,0
20230802,180400,21397010,2635,2635,2635,2635,0
20230802,180300,21397010,2635,2635,2635,2635,0
20230802,180200,21397010,2635,2635,2635,2635,713
20230802,180100,21397010,2635,2635,2635,2635,0
20230802,180000,21397010,2635,2635,2635,2635,0
20230802,175900,21397010,2635,2635,2635,2635,0
20230802,175800,21397010,2635,2635,2635,2635,0
20230802,175700,21397010,2635,2635,2635,2635,0
20230802,175600,21397010,2635,2635,2635,2635,0
20230802,175500,21397010,2635,2635,2635,2635,0
20230802,175400,21397010,2635,2635,2635,2635,0
20230802,175300,21397010,2635,2635,2635,2635,0
20230802,175200,21397010,2635,2635,2635,2635,0
20230802,175100,21397010,2635,2635,2635,2635,0
20230802,175000,21397010,2635,2635,2635,2635,0
20230802,174900,21397010,2635,2635,2635,2635,0
20230802,174800,21397010,2635,2635,2635,2635,0
20230802,174700,21397010,2635,2635,2635,2635,0
20230802,174600,21397010,2635,2635,2635,2635,0
20230802,174500,21397010,2635,2635,2635,2635,0
20230802,174400,21397010,2635,2635,2635,2635,0
20230802,174300,21397010,2635,2635,2635,2635,0
20230802,174200,21397010,2635,2635,2635,2635,0
20230802,174100,21397010,2635,2635,2635,2635,0
20230802,174000,21397010,2635,2635,2635,2635,0
20230802,173900,21397010,2635,2635,2635,2635,0
20230802,173800,21397010,2635,2635,2635,2635,0
20230802,173700,21397010,2635,2635,2635,2635,0
20230802,173600,21397010,2635,2635,2635,2635,0
20230802,173500,21397010,2635,2635,2635,2635,0
20230802,173400,21397010,2635,2635,2635,2635,0
20230802,173300,21397010,2635,2635,2635,2635,0
20230802,173200,21397010,2635,2635,2635,2635,713
20230802,173100,21397010,2635,2635,2635,2635,0
20230802,173000,21397010,2635,2635,2635,2635,0
20230802,172900,21397010,2635,2635,2635,2635,0
20230802,172800,21397010,2635,2635,2635,2635,0
20230802,172700,21397010,2635,2635,2635,2635,0
20230802,172600,21397010,2635,2635,2635,2635,0
20230802,172500,21397010,2635,2635,2635,2635,0
20230802,172400,21397010,2635,2635,2635,2635,0
20230802,172300,21397010,2635,2635,2635,2635,0
20230802,172200,21397010,2635,2635,2635,2635,0
20230802,172100,21397010,2635,2635,2635,2635,0
20230802,172000,21397010,2635,2635,2635,2635,0
20230802,171900,21397010,2635,2635,2635,2635,0
20230802,171800,21397010,2635,2635,2635,2635,0
20230802,171700,21397010,2635,2635,2635,2635,0
20230802,171600,21397010,2635,2635,2635,2635,0
20230802,171500,21397010,2635,2635,2635,2635,0
20230802,171400,21397010,2635,2635,2635,2635,0
20230802,171300,21397010,2635,2635,2635,2635,0
20230802,171200,21397010,2635,2635,2635,2635,0
20230802,171100,21397010,2635,2635,2635,2635,0
20230802,171000,21397010,2635,2635,2635,2635,0
20230802,170900,21397010,2635,2635,2635,2635,0
20230802,170800,21397010,2635,2635,2635,2635,0
20230802,170700,21397010,2635,2635,2635,2635,0
20230802,170600,21397010,2635,2635,2635,2635,0
20230802,170500,21397010,2635,2635,2635,2635,0
20230802,170400,21397010,2635,2635,2635,2635,0
20230802,170300,21397010,2635,2635,2635,2635,0
20230802,170200,21397010,2635,2635,2635,2635,713
20230802,170100,21397010,2635,2635,2635,2635,0
20230802,170000,21397010,2635,2635,2635,2635,0
20230802,165900,21397010,2635,2635,2635,2635,0
20230802,165800,21397010,2635,2635,2635,2635,0
20230802,165700,21397010,2635,2635,2635,2635,0
20230802,165600,21397010,2635,2635,2635,2635,0
20230802,165500,21397010,2635,2635,2635,2635,0
20230802,165400,21397010,2635,2635,2635,2635,0
20230802,165300,21397010,2635,2635,2635,2635,0
20230802,165200,21397010,2635,2635,2635,2635,0
20230802,165100,21397010,2635,2635,2635,2635,0
20230802,165000,21397010,2635,2635,2635,2635,0
20230802,164900,21397010,2635,2635,2635,2635,0
20230802,164800,21397010,2635,2635,2635,2635,0
20230802,164700,21397010,2635,2635,2635,2635,0
20230802,164600,21397010,2635,2635,2635,2635,0
20230802,164500,21397010,2635,2635,2635,2635,0
20230802,164400,21397010,2635,2635,2635,2635,0
20230802,164300,21397010,2635,2635,2635,2635,0
20230802,164200,21397010,2635,2635,2635,2635,0
20230802,164100,21397010,2635,2635,2635,2635,0
20230802,164000,21397010,2635,2635,2635,2635,0
20230802,163900,21397010,2635,2635,2635,2635,0
20230802,163800,21397010,2635,2635,2635,2635,0
20230802,163700,21397010,2635,2635,2635,2635,0
20230802,163600,21397010,2635,2635,2635,2635,0
20230802,163500,21397010,2635,2635,2635,2635,0
20230802,163400,21397010,2635,2635,2635,2635,0
20230802,163300,21397010,2635,2635,2635,2635,0
20230802,163200,21397010,2635,2635,2635,2635,713
20230802,163100,21397010,2635,2635,2635,2635,0
20230802,163000,21397010,2635,2635,2635,2635,0
20230802,162900,21397010,2635,2635,2635,2635,0
20230802,162800,21397010,2635,2635,2635,2635,0
20230802,162700,21397010,2635,2635,2635,2635,0
20230802,162600,21397010,2635,2635,2635,2635,0
20230802,162500,21397010,2635,2635,2635,2635,0
20230802,162400,21397010,2635,2635,2635,2635,0
20230802,162300,21397010,2635,2635,2635,2635,0
20230802,162200,21397010,2635,2635,2635,2635,0
20230802,162100,21397010,2635,2635,2635,2635,0
20230802,162000,21397010,2635,2635,2635,2635,0
20230802,161900,21397010,2635,2635,2635,2635,0
20230802,161800,21397010,2635,2635,2635,2635,0
20230802,161700,21397010,2635,2635,2635,2635,0
20230802,161600,21397010,2635,2635,2635,2635,0
20230802,161500,21397010,2635,2635,2635,2635,0
20230802,161400,21397010,2635,2635,2635,2635,0
20230802,161300,21397010,2635,2635,2635,2635,0
20230802,161200,21397010,2635,2635,2635,2635,0
20230802,161100,21397010,2635,2635,2635,2635,0
20230802,161000,21397010,2635,2635,2635,2635,0
20230802,160900,21397010,2635,2635,2635,2635,0
20230802,160800,21397010,2635,2635,2635,2635,0
20230802,160700,21397010,2635,2635,2635,2635,0
20230802,160600,21397010,2635,2635,2635,2635,0
20230802,160500,21397010,2635,2635,2635,2635,0
20230802,160400,21397010,2635,2635,2635,2635,0
20230802,160300,21397010,2635,2635,2635,2635,0
20230802,160200,21397010,2635,2635,2635,2635,713
20230802,160100,21397010,2635,2635,2635,2635,0
20230802,160000,21397010,2635,2635,2635,2635,0
20230802,155900,21397010,2635,2635,2635,2635,0
20230802,155800,21397010,2635,2635,2635,2635,0
20230802,155700,21397010,2635,2635,2635,2635,0
20230802,155600,21397010,2635,2635,2635,2635,0
20230802,155500,21397010,2635,2635,2635,2635,0
20230802,155400,21397010,2635,2635,2635,2635,0
20230802,155300,21397010,2635,2635,2635,2635,0
20230802,155200,21397010,2635,2635,2635,2635,0
20230802,155100,21397010,2635,2635,2635,2635,0
20230802,155000,21397010,2635,2635,2635,2635,0
20230802,154900,21397010,2635,2635,2635,2635,0
20230802,154800,21397010,2635,2635,2635,2635,0
20230802,154700,21397010,2635,2635,2635,2635,0
20230802,154600,21397010,2635,2635,2635,2635,0
20230802,154500,21397010,2635,2635,2635,2635,0
20230802,154400,21397010,2635,2635,2635,2635,0
20230802,154300,21397010,2635,2635,2635,2635,0
20230802,154200,21397010,2635,2635,2635,2635,0
20230802,154100,21397010,2635,2635,2635,2635,0
20230802,154000,21397010,2635,2635,2635,2635,0
20230802,153900,21397010,2635,2635,2635,2635,0
20230802,153800,21397010,2635,2635,2635,2635,0
20230802,153700,21397010,2635,2635,2635,2635,0
20230802,153600,21397010,2635,2635,2635,2635,0
20230802,153500,21397010,2635,2635,2635,2635,0
20230802,153400,21397010,2635,2635,2635,2635,0
20230802,153300,21397010,2635,2635,2635,2635,0
20230802,153200,21397010,2635,2635,2635,2635,713
20230802,153100,21397010,2635,2635,2635,2635,0
20230802,153000,21397010,2635,2635,2635,2635,713
20230802,152900,19518255,2630,2630,2630,2630,0
20230802,152800,19518255,2630,2630,2630,2630,0
20230802,152700,19518255,2630,2630,2630,2630,0
20230802,152600,19518255,2630,2630,2630,2630,0
20230802,152500,19518255,2630,2630,2630,2630,0
20230802,152400,19518255,2630,2630,2630,2630,0
20230802,152300,19518255,2630,2630,2630,2630,0
20230802,152200,19518255,2630,2630,2630,2630,0
20230802,152100,19518255,2630,2630,2630,2630,0
20230802,152000,19518255,2630,2630,2630,2630,0
20230802,151900,19518255,2630,2620,2630,2620,20
20230802,151800,19465815,2620,2620,2620,2620,0
20230802,151700,19465815,2620,2620,2620,2620,0
20230802,151600,19465815,2620,2620,2620,2620,0
20230802,151500,19465815,2620,2620,2620,2620,0
20230802,151400,19465815,2620,2620,2620,2620,0
20230802,151300,19465815,2620,2615,2620,2615,44
20230802,151200,19350740,2615,2615,2615,2615,0
20230802,151100,19350740,2615,2615,2615,2615,0
20230802,151000,19350740,2615,2615,2615,2615,0
20230802,150900,19350740,2615,2615,2615,2615,0
20230802,150800,19350740,2615,2615,2615,2615,10
20230802,150700,19324590,2610,2610,2610,2610,0
20230802,150600,19324590,2610,2610,2610,2610,0
20230802,150500,19324590,2610,2610,2610,2610,0
20230802,150400,19324590,2610,2610,2610,2610,0
20230802,150300,19324590,2610,2610,2610,2610,0
20230802,150200,19324590,2610,2610,2610,2610,0
20230802,150100,19324590,2610,2610,2610,2610,0
20230802,150000,19324590,2610,2610,2610,2610,1
20230802,145900,19321980,2610,2610,2610,2610,51
20230802,145800,19188870,2610,2610,2610,2610,0
20230802,145700,19188870,2610,2610,2610,2610,0
20230802,145600,19188870,2610,2610,2610,2610,0
20230802,145500,19188870,2610,2610,2610,2610,0
20230802,145400,19188870,2610,2610,2610,2610,0
20230802,145300,19188870,2610,2610,2610,2610,0
20230802,145200,19188870,2610,2610,2610,2610,0
20230802,145100,19188870,2610,2610,2610,2610,0
20230802,145000,19188870,2610,2610,2610,2610,0
20230802,144900,19188870,2610,2610,2610,2610,0
20230802,144800,19188870,2610,2610,2610,2610,0
20230802,144700,19188870,2610,2610,2610,2610,0
20230802,144600,19188870,2610,2610,2610,2610,0
20230802,144500,19188870,2610,2610,2610,2610,0
20230802,144400,19188870,2610,2610,2610,2610,0
20230802,144300,19188870,2610,2610,2610,2610,0
20230802,144200,19188870,2610,2610,2610,2610,0
20230802,144100,19188870,2610,2610,2610,2610,0
20230802,144000,19188870,2610,2610,2610,2610,382
20230802,143900,18191850,2610,2610,2610,2610,0
20230802,143800,18191850,2610,2610,2610,2610,0
20230802,143700,18191850,2610,2610,2610,2610,0
20230802,143600,18191850,2610,2610,2610,2610,0
20230802,143500,18191850,2610,2610,2610,2610,0
20230802,143400,18191850,2610,2610,2610,2610,0
20230802,143300,18191850,2610,2610,2610,2610,0
20230802,143200,18191850,2610,2610,2610,2610,0
20230802,143100,18191850,2610,2610,2610,2610,0
20230802,143000,18191850,2610,2610,2610,2610,1
20230802,142900,18189240,2610,2610,2610,2610,0
20230802,142800,18189240,2610,2610,2610,2610,0
20230802,142700,18189240,2610,2610,2610,2610,0
20230802,142600,18189240,2610,2610,2610,2610,0
20230802,142500,18189240,2610,2610,2610,2610,1
20230802,142400,18186630,2610,2610,2610,2610,252
20230802,142300,17528910,2610,2610,2610,2610,0
20230802,142200,17528910,2610,2610,2610,2610,0
20230802,142100,17528910,2610,2610,2610,2610,0
20230802,142000,17528910,2610,2610,2610,2610,0
20230802,141900,17528910,2610,2610,2610,2610,0
20230802,141800,17528910,2610,2610,2610,2610,0
20230802,141700,17528910,2610,2610,2610,2610,0
20230802,141600,17528910,2610,2610,2610,2610,0
20230802,141500,17528910,2610,2610,2610,2610,0
20230802,141400,17528910,2610,2610,2610,2610,0
20230802,141300,17528910,2610,2610,2610,2610,0
20230802,141200,17528910,2610,2610,2610,2610,0
20230802,141100,17528910,2610,2610,2610,2610,0
20230802,141000,17528910,2610,2610,2610,2610,0
20230802,140900,17528910,2610,2610,2610,2610,0
20230802,140800,17528910,2610,2610,2610,2610,0
20230802,140700,17528910,2610,2610,2610,2610,1
20230802,140600,17526300,2605,2605,2605,2605,0
20230802,140500,17526300,2605,2605,2605,2605,0
20230802,140400,17526300,2605,2605,2605,2605,0
20230802,140300,17526300,2605,2605,2605,2605,0
20230802,140200,17526300,2605,2605,2605,2605,0
20230802,140100,17526300,2605,2605,2605,2605,0
20230802,140000,17526300,2605,2605,2605,2605,0
20230802,135900,17526300,2605,2605,2605,2605,0
20230802,135800,17526300,2605,2605,2605,2605,0
20230802,135700,17526300,2605,2605,2605,2605,0
20230802,135600,17526300,2605,2605,2605,2605,0
20230802,135500,17526300,2605,2605,2605,2605,0
20230802,135400,17526300,2605,2605,2605,2605,0
20230802,135300,17526300,2605,2605,2605,2605,0
20230802,135200,17526300,2605,2605,2605,2605,0
20230802,135100,17526300,2605,2605,2605,2605,0
20230802,135000,17526300,2605,2605,2605,2605,0
20230802,134900,17526300,2605,2605,2605,2605,0
20230802,134800,17526300,2605,2605,2605,2605,0
20230802,134700,17526300,2605,2605,2605,2605,0
20230802,134600,17526300,2605,2605,2605,2605,0
20230802,134500,17526300,2605,2605,2605,2605,0
20230802,134400,17526300,2605,2605,2605,2605,0
20230802,134300,17526300,2605,2605,2605,2605,0
20230802,134200,17526300,2605,2605,2605,2605,0
20230802,134100,17526300,2605,2605,2605,2605,2
20230802,134000,17521090,2605,2605,2605,2605,2
20230802,133900,17515880,2605,2605,2605,2605,66
20230802,133800,17343950,2605,2605,2605,2605,0
20230802,133700,17343950,2605,2605,2605,2605,0
20230802,133600,17343950,2605,2605,2605,2605,0
20230802,133500,17343950,2605,2605,2605,2605,0
20230802,133400,17343950,2605,2605,2605,2605,0
20230802,133300,17343950,2605,2605,2605,2605,0
20230802,133200,17343950,2605,2605,2605,2605,0
20230802,133100,17343950,2605,2605,2605,2605,0
20230802,133000,17343950,2605,2605,2605,2605,0
20230802,132900,17343950,2605,2605,2605,2605,0
20230802,132800,17343950,2605,2605,2605,2605,0
20230802,132700,17343950,2605,2605,2605,2605,0
20230802,132600,17343950,2605,2605,2605,2605,0
20230802,132500,17343950,2605,2605,2605,2605,0
20230802,132400,17343950,2605,2605,2605,2605,0
20230802,132300,17343950,2605,2605,2605,2605,0
20230802,132200,17343950,2605,2605,2605,2605,0
20230802,132100,17343950,2605,2605,2605,2605,0
20230802,132000,17343950,2605,2605,2605,2605,0
20230802,131900,17343950,2605,2605,2605,2605,0
20230802,131800,17343950,2605,2605,2605,2605,0
20230802,131700,17343950,2605,2605,2605,2605,0
20230802,131600,17343950,2605,2605,2605,2605,0
20230802,131500,17343950,2605,2605,2605,2605,0
20230802,131400,17343950,2605,2605,2605,2605,0
20230802,131300,17343950,2605,2605,2605,2605,0
20230802,131200,17343950,2605,2605,2605,2605,8
20230802,131100,17323110,2605,2605,2605,2605,338
20230802,131000,16442620,2605,2605,2605,2605,0
20230802,130900,16442620,2605,2605,2605,2605,0
20230802,130800,16442620,2605,2605,2605,2605,0
20230802,130700,16442620,2605,2605,2605,2605,0
20230802,130600,16442620,2605,2605,2605,2605,0
20230802,130500,16442620,2605,2605,2605,2605,0
20230802,130400,16442620,2605,2615,2615,2605,241
20230802,130300,15813490,2620,2620,2620,2620,0
20230802,130200,15813490,2620,2620,2620,2620,0
20230802,130100,15813490,2620,2620,2620,2620,0
20230802,130000,15813490,2620,2620,2620,2620,0
20230802,125900,15813490,2620,2620,2620,2620,0
20230802,125800,15813490,2620,2620,2620,2620,0
20230802,125700,15813490,2620,2620,2620,2620,0
20230802,125600,15813490,2620,2620,2620,2620,0
20230802,125500,15813490,2620,2620,2620,2620,0
20230802,125400,15813490,2620,2620,2620,2620,0
20230802,125300,15813490,2620,2620,2620,2620,0
20230802,125200,15813490,2620,2620,2620,2620,0
20230802,125100,15813490,2620,2620,2620,2620,50
20230802,125000,15682490,2625,2625,2625,2625,1
20230802,124900,15679865,2625,2625,2625,2625,0
20230802,124800,15679865,2625,2625,2625,2625,0
20230802,124700,15679865,2625,2625,2625,2625,0
20230802,124600,15679865,2625,2625,2625,2625,0
20230802,124500,15679865,2625,2625,2625,2625,0
20230802,124400,15679865,2625,2625,2625,2625,0
20230802,124300,15679865,2625,2625,2625,2625,0
20230802,124200,15679865,2625,2625,2625,2625,0
20230802,124100,15679865,2625,2625,2625,2625,0
20230802,124000,15679865,2625,2625,2625,2625,0
20230802,123900,15679865,2625,2625,2625,2625,0
20230802,123800,15679865,2625,2625,2625,2625,0
20230802,123700,15679865,2625,2625,2625,2625,0
20230802,123600,15679865,2625,2625,2625,2625,0
20230802,123500,15679865,2625,2625,2625,2625,0
20230802,123400,15679865,2625,2625,2625,2625,0
20230802,123300,15679865,2625,2625,2625,2625,0
20230802,123200,15679865,2625,2625,2625,2625,0
20230802,123100,15679865,2625,2625,2625,2625,0
20230802,123000,15679865,2625,2625,2625,2625,0
20230802,122900,15679865,2625,2625,2625,2625,0
20230802,122800,15679865,2625,2625,2625,2625,0
20230802,122700,15679865,2625,2625,2625,2625,0
20230802,122600,15679865,2625,2625,2625,2625,0
20230802,122500,15679865,2625,2625,2625,2625,0
20230802,122400,15679865,2625,2625,2625,2625,0
20230802,122300,15679865,2625,2625,2625,2625,0
20230802,122200,15679865,2625,2625,2625,2625,0
20230802,122100,15679865,2625,2625,2625,2625,0
20230802,122000,15679865,2625,2625,2625,2625,0
20230802,121900,15679865,2625,2625,2625,2625,0
20230802,121800,15679865,2625,2625,2625,2625,0
20230802,121700,15679865,2625,2625,2625,2625,0
20230802,121600,15679865,2625,2625,2625,2625,0
20230802,121500,15679865,2625,2625,2625,2625,0
20230802,121400,15679865,2625,2625,2625,2625,0
20230802,121300,15679865,2625,2625,2625,2625,0
20230802,121200,15679865,2625,2625,2625,2625,99
20230802,121100,15419990,2620,2620,2620,2620,0
20230802,121000,15419990,2620,2620,2620,2620,0
20230802,120900,15419990,2620,2620,2620,2620,7
20230802,120800,15401650,2625,2625,2625,2625,0
20230802,120700,15401650,2625,2625,2625,2625,0
20230802,120600,15401650,2625,2625,2625,2625,0
20230802,120500,15401650,2625,2625,2625,2625,0
20230802,120400,15401650,2625,2625,2625,2625,0
20230802,120300,15401650,2625,2625,2625,2625,0
20230802,120200,15401650,2625,2625,2625,2625,0
20230802,120100,15401650,2625,2625,2625,2625,10
20230802,120000,15375400,2615,2615,2615,2615,0
20230802,115900,15375400,2615,2615,2615,2615,0
20230802,115800,15375400,2615,2615,2615,2615,0
20230802,115700,15375400,2615,2615,2615,2615,0
20230802,115600,15375400,2615,2615,2615,2615,0
20230802,115500,15375400,2615,2615,2615,2615,0
20230802,115400,15375400,2615,2615,2615,2615,0
20230802,115300,15375400,2615,2615,2615,2615,0
20230802,115200,15375400,2615,2615,2615,2615,0
20230802,115100,15375400,2615,2615,2615,2615,0
20230802,115000,15375400,2615,2615,2615,2615,0
20230802,114900,15375400,2615,2615,2615,2615,0
20230802,114800,15375400,2615,2615,2615,2615,0
20230802,114700,15375400,2615,2615,2615,2615,0
20230802,114600,15375400,2615,2615,2615,2615,0
20230802,114500,15375400,2615,2615,2615,2615,0
20230802,114400,15375400,2615,2615,2615,2615,0
20230802,114300,15375400,2615,2615,2615,2615,0
20230802,114200,15375400,2615,2615,2615,2615,0
20230802,114100,15375400,2615,2615,2615,2615,0
20230802,114000,15375400,2615,2615,2615,2615,0
20230802,113900,15375400,2615,2615,2615,2615,0
20230802,113800,15375400,2615,2615,2615,2615,0
20230802,113700,15375400,2615,2615,2615,2615,0
20230802,113600,15375400,2615,2615,2615,2615,0
20230802,113500,15375400,2615,2615,2615,2615,0
20230802,113400,15375400,2615,2615,2615,2615,19
20230802,113300,15325715,2615,2615,2615,2615,0
20230802,113200,15325715,2615,2615,2615,2615,0
20230802,113100,15325715,2615,2615,2615,2615,0
20230802,113000,15325715,2615,2615,2615,2615,0
20230802,112900,15325715,2615,2615,2615,2615,0
20230802,112800,15325715,2615,2615,2615,2615,0
20230802,112700,15325715,2615,2615,2615,2615,0
20230802,112600,15325715,2615,2615,2615,2615,0
20230802,112500,15325715,2615,2615,2615,2615,0
20230802,112400,15325715,2615,2615,2615,2615,51
20230802,112300,15192350,2610,2610,2610,2610,0
20230802,112200,15192350,2610,2610,2610,2610,0
20230802,112100,15192350,2610,2610,2610,2610,0
20230802,112000,15192350,2610,2610,2610,2610,0
20230802,111900,15192350,2610,2610,2610,2610,0
20230802,111800,15192350,2610,2610,2610,2610,0
20230802,111700,15192350,2610,2610,2610,2610,0
20230802,111600,15192350,2610,2610,2610,2610,0
20230802,111500,15192350,2610,2610,2610,2610,0
20230802,111400,15192350,2610,2610,2610,2610,0
20230802,111300,15192350,2610,2610,2610,2610,0
20230802,111200,15192350,2610,2610,2610,2610,0
20230802,111100,15192350,2610,2610,2610,2610,0
20230802,111000,15192350,2610,2610,2610,2610,0
20230802,110900,15192350,2610,2615,2615,2610,11
20230802,110800,15163590,2610,2610,2610,2610,0
20230802,110700,15163590,2610,2610,2610,2610,0
20230802,110600,15163590,2610,2610,2610,2610,0
20230802,110500,15163590,2610,2610,2610,2610,0
20230802,110400,15163590,2610,2610,2610,2610,0
20230802,110300,15163590,2610,2610,2610,2610,0
20230802,110200,15163590,2610,2610,2610,2610,0
20230802,110100,15163590,2610,2610,2610,2610,350
20230802,110000,14250090,2625,2625,2625,2625,0
20230802,105900,14250090,2625,2625,2625,2625,0
20230802,105800,14250090,2625,2625,2625,2625,0
20230802,105700,14250090,2625,2625,2625,2625,0
20230802,105600,14250090,2625,2625,2625,2625,0
20230802,105500,14250090,2625,2625,2625,2625,0
20230802,105400,14250090,2625,2625,2625,2625,0
20230802,105300,14250090,2625,2625,2625,2625,0
20230802,105200,14250090,2625,2625,2625,2625,0
20230802,105100,14250090,2625,2625,2625,2625,0
20230802,105000,14250090,2625,2625,2625,2625,0
20230802,104900,14250090,2625,2625,2625,2625,0
20230802,104800,14250090,2625,2625,2625,2625,0
20230802,104700,14250090,2625,2620,2625,2610,281
20230802,104600,13514975,2625,2625,2625,2625,0
20230802,104500,13514975,2625,2625,2625,2625,0
20230802,104400,13514975,2625,2625,2625,2625,0
20230802,104300,13514975,2625,2625,2625,2625,0
20230802,104200,13514975,2625,2625,2625,2625,2261
20230802,104100,7579850,2625,2625,2625,2625,0
20230802,104000,7579850,2625,2625,2625,2625,0
20230802,103900,7579850,2625,2625,2625,2625,0
20230802,103800,7579850,2625,2625,2625,2625,0
20230802,103700,7579850,2625,2625,2625,2625,0
20230802,103600,7579850,2625,2625,2625,2625,0
20230802,103500,7579850,2625,2625,2625,2625,0
20230802,103400,7579850,2625,2625,2625,2625,0
20230802,103300,7579850,2625,2625,2625,2625,0
20230802,103200,7579850,2625,2625,2625,2625,0
20230802,103100,7579850,2625,2625,2625,2625,23
20230802,103000,7519475,2625,2630,2630,2625,1905
20230802,102900,2518335,2630,2630,2630,2630,0
20230802,102800,2518335,2630,2630,2630,2630,0
20230802,102700,2518335,2630,2630,2630,2630,0
20230802,102600,2518335,2630,2630,2630,2630,0
20230802,102500,2518335,2630,2630,2630,2630,7
20230802,102400,2499925,2630,2630,2630,2630,0
20230802,102300,2499925,2630,2630,2630,2630,0
20230802,102200,2499925,2630,2630,2630,2630,0
20230802,102100,2499925,2630,2630,2630,2630,0
20230802,102000,2499925,2630,2630,2630,2630,0
20230802,101900,2499925,2630,2630,2630,2630,0
20230802,101800,2499925,2630,2630,2630,2630,0
20230802,101700,2499925,2630,2630,2630,2630,0
20230802,101600,2499925,2630,2630,2630,2630,0
20230802,101500,2499925,2630,2630,2630,2630,0
20230802,101400,2499925,2630,2630,2630,2630,0
20230802,101300,2499925,2630,2630,2630,2630,0
20230802,101200,2499925,2630,2630,2630,2630,0
20230802,101100,2499925,2630,2630,2630,2630,0
20230802,101000,2499925,2630,2630,2630,2630,0
20230802,100900,2499925,2630,2630,2630,2630,0
20230802,100800,2499925,2630,2630,2630,2630,0
20230802,100700,2499925,2630,2630,2630,2630,0
20230802,100600,2499925,2630,2630,2630,2630,0
20230802,100500,2499925,2630,2630,2630,2630,0
20230802,100400,2499925,2630,2645,2645,2630,93
20230802,100300,2255135,2660,2660,2660,2660,0
20230802,100200,2255135,2660,2660,2660,2660,0
20230802,100100,2255135,2660,2660,2660,2660,0
20230802,100000,2255135,2660,2660,2660,2660,0
20230802,095900,2255135,2660,2660,2660,2660,0
20230802,095800,2255135,2660,2660,2660,2660,0
20230802,095700,2255135,2660,2645,2660,2645,25
20230802,095600,2188950,2645,2645,2645,2645,0
20230802,095500,2188950,2645,2645,2645,2645,0
20230802,095400,2188950,2645,2645,2645,2645,0
20230802,095300,2188950,2645,2645,2645,2645,2
20230802,095200,2183660,2630,2630,2630,2630,0
20230802,095100,2183660,2630,2630,2630,2630,0
20230802,095000,2183660,2630,2630,2630,2630,0
20230802,094900,2183660,2630,2630,2630,2630,0
20230802,094800,2183660,2630,2630,2630,2630,0
20230802,094700,2183660,2630,2630,2630,2630,0
20230802,094600,2183660,2630,2630,2630,2630,0
20230802,094500,2183660,2630,2630,2630,2630,0
20230802,094400,2183660,2630,2630,2630,2630,1
20230802,094300,2181030,2630,2630,2630,2630,1
20230802,094200,2178400,2645,2645,2645,2645,0
20230802,094100,2178400,2645,2645,2645,2645,0
20230802,094000,2178400,2645,2645,2645,2645,0
20230802,093900,2178400,2645,2645,2645,2645,0
20230802,093800,2178400,2645,2645,2645,2645,250
20230802,093700,1517150,2645,2645,2645,2645,1
20230802,093600,1514505,2645,2645,2645,2645,0
20230802,093500,1514505,2645,2645,2645,2645,0
20230802,093400,1514505,2645,2645,2645,2645,0
20230802,093300,1514505,2645,2645,2645,2645,0
20230802,093200,1514505,2645,2645,2645,2645,2
20230802,093100,1509215,2630,2630,2630,2630,0
20230802,093000,1509215,2630,2645,2645,2630,2
20230802,092900,1503940,2645,2645,2645,2645,0
20230802,092800,1503940,2645,2645,2645,2645,0
20230802,092700,1503940,2645,2645,2645,2645,0
20230802,092600,1503940,2645,2645,2645,2645,0
20230802,092500,1503940,2645,2645,2645,2645,0
20230802,092400,1503940,2645,2645,2645,2645,0
20230802,092300,1503940,2645,2645,2645,2645,0
20230802,092200,1503940,2645,2635,2645,2630,24
20230802,092100,1440645,2640,2640,2640,2640,5
20230802,092000,1427445,2645,2645,2645,2645,0
20230802,091900,1427445,2645,2645,2645,2645,0
20230802,091800,1427445,2645,2645,2645,2645,0
20230802,091700,1427445,2645,2645,2645,2645,0
20230802,091600,1427445,2645,2645,2645,2645,0
20230802,091500,1427445,2645,2645,2645,2645,97
20230802,091400,1170880,2645,2645,2645,2645,0
20230802,091300,1170880,2645,2645,2645,2645,0
20230802,091200,1170880,2645,2645,2645,2645,0
20230802,091100,1170880,2645,2645,2645,2645,0
20230802,091000,1170880,2645,2660,2660,2645,41
20230802,090900,1061835,2665,2665,2665,2665,0
20230802,090800,1061835,2665,2665,2665,2665,0
20230802,090700,1061835,2665,2665,2665,2665,0
20230802,090600,1061835,2665,2650,2665,2650,300
20230802,090500,265000,2650,2650,2650,2650,100
20230802,090400,0,2645,2645,2645,2645,0
20230802,090300,0,2645,2645,2645,2645,0
20230802,090200,0,2645,2645,2645,2645,0
20230802,090100,0,2645,2645,2645,2645,0
20230802,090000,0,2645,2645,2645,2645,0