KissMeData/090370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,55505215,2555,2555,2555,2555,1957
20230802,194300,55505215,2555,2555,2555,2555,0
20230802,194200,55505215,2555,2555,2555,2555,0
20230802,194100,55505215,2555,2555,2555,2555,0
20230802,194000,55505215,2555,2555,2555,2555,0
20230802,193900,55505215,2555,2555,2555,2555,0
20230802,193800,55505215,2555,2555,2555,2555,0
20230802,193700,55505215,2555,2555,2555,2555,0
20230802,193600,55505215,2555,2555,2555,2555,0
20230802,193500,55505215,2555,2555,2555,2555,0
20230802,193400,55505215,2555,2555,2555,2555,0
20230802,193300,55505215,2555,2555,2555,2555,0
20230802,193200,55505215,2555,2555,2555,2555,0
20230802,193100,55505215,2555,2555,2555,2555,0
20230802,193000,55505215,2555,2555,2555,2555,0
20230802,192900,55505215,2555,2555,2555,2555,0
20230802,192800,55505215,2555,2555,2555,2555,0
20230802,192700,55505215,2555,2555,2555,2555,0
20230802,192600,55505215,2555,2555,2555,2555,0
20230802,192500,55505215,2555,2555,2555,2555,0
20230802,192400,55505215,2555,2555,2555,2555,0
20230802,192300,55505215,2555,2555,2555,2555,0
20230802,192200,55505215,2555,2555,2555,2555,0
20230802,192100,55505215,2555,2555,2555,2555,0
20230802,192000,55505215,2555,2555,2555,2555,0
20230802,191900,55505215,2555,2555,2555,2555,0
20230802,191800,55505215,2555,2555,2555,2555,0
20230802,191700,55505215,2555,2555,2555,2555,0
20230802,191600,55505215,2555,2555,2555,2555,0
20230802,191500,55505215,2555,2555,2555,2555,0
20230802,191400,55505215,2555,2555,2555,2555,1957
20230802,191300,55505215,2555,2555,2555,2555,0
20230802,191200,55505215,2555,2555,2555,2555,0
20230802,191100,55505215,2555,2555,2555,2555,0
20230802,191000,55505215,2555,2555,2555,2555,0
20230802,190900,55505215,2555,2555,2555,2555,0
20230802,190800,55505215,2555,2555,2555,2555,0
20230802,190700,55505215,2555,2555,2555,2555,0
20230802,190600,55505215,2555,2555,2555,2555,0
20230802,190500,55505215,2555,2555,2555,2555,0
20230802,190400,55505215,2555,2555,2555,2555,0
20230802,190300,55505215,2555,2555,2555,2555,0
20230802,190200,55505215,2555,2555,2555,2555,0
20230802,190100,55505215,2555,2555,2555,2555,0
20230802,190000,55505215,2555,2555,2555,2555,0
20230802,185900,55505215,2555,2555,2555,2555,0
20230802,185800,55505215,2555,2555,2555,2555,0
20230802,185700,55505215,2555,2555,2555,2555,0
20230802,185600,55505215,2555,2555,2555,2555,0
20230802,185500,55505215,2555,2555,2555,2555,0
20230802,185400,55505215,2555,2555,2555,2555,0
20230802,185300,55505215,2555,2555,2555,2555,0
20230802,185200,55505215,2555,2555,2555,2555,0
20230802,185100,55505215,2555,2555,2555,2555,0
20230802,185000,55505215,2555,2555,2555,2555,0
20230802,184900,55505215,2555,2555,2555,2555,0
20230802,184800,55505215,2555,2555,2555,2555,0
20230802,184700,55505215,2555,2555,2555,2555,0
20230802,184600,55505215,2555,2555,2555,2555,0
20230802,184500,55505215,2555,2555,2555,2555,0
20230802,184400,55505215,2555,2555,2555,2555,1957
20230802,184300,55505215,2555,2555,2555,2555,0
20230802,184200,55505215,2555,2555,2555,2555,0
20230802,184100,55505215,2555,2555,2555,2555,0
20230802,184000,55505215,2555,2555,2555,2555,0
20230802,183900,55505215,2555,2555,2555,2555,0
20230802,183800,55505215,2555,2555,2555,2555,0
20230802,183700,55505215,2555,2555,2555,2555,0
20230802,183600,55505215,2555,2555,2555,2555,0
20230802,183500,55505215,2555,2555,2555,2555,0
20230802,183400,55505215,2555,2555,2555,2555,0
20230802,183300,55505215,2555,2555,2555,2555,0
20230802,183200,55505215,2555,2555,2555,2555,0
20230802,183100,55505215,2555,2555,2555,2555,0
20230802,183000,55505215,2555,2555,2555,2555,0
20230802,182900,55505215,2555,2555,2555,2555,0
20230802,182800,55505215,2555,2555,2555,2555,0
20230802,182700,55505215,2555,2555,2555,2555,0
20230802,182600,55505215,2555,2555,2555,2555,0
20230802,182500,55505215,2555,2555,2555,2555,0
20230802,182400,55505215,2555,2555,2555,2555,0
20230802,182300,55505215,2555,2555,2555,2555,0
20230802,182200,55505215,2555,2555,2555,2555,0
20230802,182100,55505215,2555,2555,2555,2555,0
20230802,182000,55505215,2555,2555,2555,2555,0
20230802,181900,55505215,2555,2555,2555,2555,0
20230802,181800,55505215,2555,2555,2555,2555,0
20230802,181700,55505215,2555,2555,2555,2555,0
20230802,181600,55505215,2555,2555,2555,2555,0
20230802,181500,55505215,2555,2555,2555,2555,0
20230802,181400,55505215,2555,2555,2555,2555,1957
20230802,181300,55505215,2555,2555,2555,2555,0
20230802,181200,55505215,2555,2555,2555,2555,0
20230802,181100,55505215,2555,2555,2555,2555,0
20230802,181000,55505215,2555,2555,2555,2555,0
20230802,180900,55505215,2555,2555,2555,2555,0
20230802,180800,55505215,2555,2555,2555,2555,0
20230802,180700,55505215,2555,2555,2555,2555,0
20230802,180600,55505215,2555,2555,2555,2555,0
20230802,180500,55505215,2555,2555,2555,2555,0
20230802,180400,55505215,2555,2555,2555,2555,0
20230802,180300,55505215,2555,2555,2555,2555,0
20230802,180200,55505215,2555,2555,2555,2555,0
20230802,180100,55505215,2555,2555,2555,2555,0
20230802,180000,55505215,2555,2555,2555,2555,0
20230802,175900,55505215,2555,2555,2555,2555,0
20230802,175800,55505215,2555,2555,2555,2555,0
20230802,175700,55505215,2555,2555,2555,2555,0
20230802,175600,55505215,2555,2555,2555,2555,0
20230802,175500,55505215,2555,2555,2555,2555,0
20230802,175400,55505215,2555,2555,2555,2555,0
20230802,175300,55505215,2555,2555,2555,2555,0
20230802,175200,55505215,2555,2555,2555,2555,0
20230802,175100,55505215,2555,2555,2555,2555,0
20230802,175000,55505215,2555,2555,2555,2555,0
20230802,174900,55505215,2555,2555,2555,2555,0
20230802,174800,55505215,2555,2555,2555,2555,0
20230802,174700,55505215,2555,2555,2555,2555,0
20230802,174600,55505215,2555,2555,2555,2555,0
20230802,174500,55505215,2555,2555,2555,2555,0
20230802,174400,55505215,2555,2555,2555,2555,1957
20230802,174300,55505215,2555,2555,2555,2555,0
20230802,174200,55505215,2555,2555,2555,2555,0
20230802,174100,55505215,2555,2555,2555,2555,0
20230802,174000,55505215,2555,2555,2555,2555,0
20230802,173900,55505215,2555,2555,2555,2555,0
20230802,173800,55505215,2555,2555,2555,2555,0
20230802,173700,55505215,2555,2555,2555,2555,0
20230802,173600,55505215,2555,2555,2555,2555,0
20230802,173500,55505215,2555,2555,2555,2555,0
20230802,173400,55505215,2555,2555,2555,2555,0
20230802,173300,55505215,2555,2555,2555,2555,0
20230802,173200,55505215,2555,2555,2555,2555,0
20230802,173100,55505215,2555,2555,2555,2555,0
20230802,173000,55505215,2555,2555,2555,2555,0
20230802,172900,55505215,2555,2555,2555,2555,0
20230802,172800,55505215,2555,2555,2555,2555,0
20230802,172700,55505215,2555,2555,2555,2555,0
20230802,172600,55505215,2555,2555,2555,2555,0
20230802,172500,55505215,2555,2555,2555,2555,0
20230802,172400,55505215,2555,2555,2555,2555,0
20230802,172300,55505215,2555,2555,2555,2555,0
20230802,172200,55505215,2555,2555,2555,2555,0
20230802,172100,55505215,2555,2555,2555,2555,0
20230802,172000,55505215,2555,2555,2555,2555,0
20230802,171900,55505215,2555,2555,2555,2555,0
20230802,171800,55505215,2555,2555,2555,2555,0
20230802,171700,55505215,2555,2555,2555,2555,0
20230802,171600,55505215,2555,2555,2555,2555,0
20230802,171500,55505215,2555,2555,2555,2555,0
20230802,171400,55505215,2555,2555,2555,2555,1957
20230802,171300,55505215,2555,2555,2555,2555,0
20230802,171200,55505215,2555,2555,2555,2555,0
20230802,171100,55505215,2555,2555,2555,2555,0
20230802,171000,55505215,2555,2555,2555,2555,0
20230802,170900,55505215,2555,2555,2555,2555,0
20230802,170800,55505215,2555,2555,2555,2555,0
20230802,170700,55505215,2555,2555,2555,2555,0
20230802,170600,55505215,2555,2555,2555,2555,0
20230802,170500,55505215,2555,2555,2555,2555,0
20230802,170400,55505215,2555,2555,2555,2555,0
20230802,170300,55505215,2555,2555,2555,2555,0
20230802,170200,55505215,2555,2555,2555,2555,0
20230802,170100,55505215,2555,2555,2555,2555,0
20230802,170000,55505215,2555,2555,2555,2555,0
20230802,165900,55505215,2555,2555,2555,2555,0
20230802,165800,55505215,2555,2555,2555,2555,0
20230802,165700,55505215,2555,2555,2555,2555,0
20230802,165600,55505215,2555,2555,2555,2555,0
20230802,165500,55505215,2555,2555,2555,2555,0
20230802,165400,55505215,2555,2555,2555,2555,0
20230802,165300,55505215,2555,2555,2555,2555,0
20230802,165200,55505215,2555,2555,2555,2555,0
20230802,165100,55505215,2555,2555,2555,2555,0
20230802,165000,55505215,2555,2555,2555,2555,0
20230802,164900,55505215,2555,2555,2555,2555,0
20230802,164800,55505215,2555,2555,2555,2555,0
20230802,164700,55505215,2555,2555,2555,2555,0
20230802,164600,55505215,2555,2555,2555,2555,0
20230802,164500,55505215,2555,2555,2555,2555,0
20230802,164400,55505215,2555,2555,2555,2555,1957
20230802,164300,55505215,2555,2555,2555,2555,0
20230802,164200,55505215,2555,2555,2555,2555,0
20230802,164100,55505215,2555,2555,2555,2555,0
20230802,164000,55505215,2555,2555,2555,2555,0
20230802,163900,55505215,2555,2555,2555,2555,0
20230802,163800,55505215,2555,2555,2555,2555,0
20230802,163700,55505215,2555,2555,2555,2555,0
20230802,163600,55505215,2555,2555,2555,2555,0
20230802,163500,55505215,2555,2555,2555,2555,0
20230802,163400,55505215,2555,2555,2555,2555,0
20230802,163300,55505215,2555,2555,2555,2555,0
20230802,163200,55505215,2555,2555,2555,2555,0
20230802,163100,55505215,2555,2555,2555,2555,0
20230802,163000,55505215,2555,2555,2555,2555,0
20230802,162900,55505215,2555,2555,2555,2555,0
20230802,162800,55505215,2555,2555,2555,2555,0
20230802,162700,55505215,2555,2555,2555,2555,0
20230802,162600,55505215,2555,2555,2555,2555,0
20230802,162500,55505215,2555,2555,2555,2555,0
20230802,162400,55505215,2555,2555,2555,2555,0
20230802,162300,55505215,2555,2555,2555,2555,0
20230802,162200,55505215,2555,2555,2555,2555,0
20230802,162100,55505215,2555,2555,2555,2555,0
20230802,162000,55505215,2555,2555,2555,2555,0
20230802,161900,55505215,2555,2555,2555,2555,0
20230802,161800,55505215,2555,2555,2555,2555,0
20230802,161700,55505215,2555,2555,2555,2555,0
20230802,161600,55505215,2555,2555,2555,2555,0
20230802,161500,55505215,2555,2555,2555,2555,0
20230802,161400,55505215,2555,2555,2555,2555,1957
20230802,161300,55505215,2555,2555,2555,2555,0
20230802,161200,55505215,2555,2555,2555,2555,0
20230802,161100,55505215,2555,2555,2555,2555,0
20230802,161000,55505215,2555,2555,2555,2555,0
20230802,160900,55505215,2555,2555,2555,2555,0
20230802,160800,55505215,2555,2555,2555,2555,0
20230802,160700,55505215,2555,2555,2555,2555,0
20230802,160600,55505215,2555,2555,2555,2555,0
20230802,160500,55505215,2555,2555,2555,2555,0
20230802,160400,55505215,2555,2555,2555,2555,0
20230802,160300,55505215,2555,2555,2555,2555,0
20230802,160200,55505215,2555,2555,2555,2555,0
20230802,160100,55505215,2555,2555,2555,2555,0
20230802,160000,55505215,2555,2555,2555,2555,0
20230802,155900,55505215,2555,2555,2555,2555,0
20230802,155800,55505215,2555,2555,2555,2555,0
20230802,155700,55505215,2555,2555,2555,2555,0
20230802,155600,55505215,2555,2555,2555,2555,0
20230802,155500,55505215,2555,2555,2555,2555,0
20230802,155400,55505215,2555,2555,2555,2555,0
20230802,155300,55505215,2555,2555,2555,2555,0
20230802,155200,55505215,2555,2555,2555,2555,0
20230802,155100,55505215,2555,2555,2555,2555,0
20230802,155000,55505215,2555,2555,2555,2555,0
20230802,154900,55505215,2555,2555,2555,2555,0
20230802,154800,55505215,2555,2555,2555,2555,0
20230802,154700,55505215,2555,2555,2555,2555,0
20230802,154600,55505215,2555,2555,2555,2555,0
20230802,154500,55505215,2555,2555,2555,2555,0
20230802,154400,55505215,2555,2555,2555,2555,1957
20230802,154300,55505215,2555,2555,2555,2555,0
20230802,154200,55505215,2555,2555,2555,2555,0
20230802,154100,55505215,2555,2555,2555,2555,0
20230802,154000,55505215,2555,2555,2555,2555,0
20230802,153900,55505215,2555,2555,2555,2555,0
20230802,153800,55505215,2555,2555,2555,2555,0
20230802,153700,55505215,2555,2555,2555,2555,0
20230802,153600,55505215,2555,2555,2555,2555,0
20230802,153500,55505215,2555,2555,2555,2555,0
20230802,153400,55505215,2555,2555,2555,2555,0
20230802,153300,55505215,2555,2555,2555,2555,0
20230802,153200,55505215,2555,2555,2555,2555,0
20230802,153100,55505215,2555,2555,2555,2555,0
20230802,153000,55505215,2555,2555,2555,2555,1957
20230802,152900,50505080,2570,2570,2570,2570,0
20230802,152800,50505080,2570,2570,2570,2570,0
20230802,152700,50505080,2570,2570,2570,2570,0
20230802,152600,50505080,2570,2570,2570,2570,0
20230802,152500,50505080,2570,2570,2570,2570,0
20230802,152400,50505080,2570,2570,2570,2570,0
20230802,152300,50505080,2570,2570,2570,2570,0
20230802,152200,50505080,2570,2570,2570,2570,0
20230802,152100,50505080,2570,2570,2570,2570,0
20230802,152000,50505080,2570,2570,2570,2570,0
20230802,151900,50505080,2570,2560,2570,2560,40
20230802,151800,50402670,2570,2570,2570,2570,0
20230802,151700,50402670,2570,2570,2570,2570,0
20230802,151600,50402670,2570,2570,2570,2570,0
20230802,151500,50402670,2570,2560,2570,2560,208
20230802,151400,49870090,2575,2575,2575,2575,0
20230802,151300,49870090,2575,2575,2575,2575,0
20230802,151200,49870090,2575,2575,2575,2575,0
20230802,151100,49870090,2575,2575,2575,2575,48
20230802,151000,49746490,2560,2560,2560,2560,0
20230802,150900,49746490,2560,2565,2565,2560,299
20230802,150800,48980980,2575,2575,2575,2575,0
20230802,150700,48980980,2575,2575,2575,2575,0
20230802,150600,48980980,2575,2575,2575,2575,0
20230802,150500,48980980,2575,2575,2575,2575,0
20230802,150400,48980980,2575,2575,2575,2575,0
20230802,150300,48980980,2575,2575,2575,2575,0
20230802,150200,48980980,2575,2575,2575,2575,0
20230802,150100,48980980,2575,2575,2575,2575,0
20230802,150000,48980980,2575,2575,2575,2575,0
20230802,145900,48980980,2575,2575,2575,2575,0
20230802,145800,48980980,2575,2575,2575,2575,48
20230802,145700,48857380,2575,2575,2575,2575,0
20230802,145600,48857380,2575,2575,2575,2575,0
20230802,145500,48857380,2575,2575,2575,2575,0
20230802,145400,48857380,2575,2575,2575,2575,0
20230802,145300,48857380,2575,2580,2580,2575,49
20230802,145200,48730965,2575,2575,2575,2575,0
20230802,145100,48730965,2575,2570,2575,2570,4
20230802,145000,48720680,2575,2575,2575,2575,48
20230802,144900,48597080,2575,2575,2575,2575,0
20230802,144800,48597080,2575,2575,2575,2575,0
20230802,144700,48597080,2575,2575,2575,2575,48
20230802,144600,48473480,2570,2585,2585,2570,161
20230802,144500,48058990,2585,2585,2585,2585,0
20230802,144400,48058990,2585,2585,2585,2585,0
20230802,144300,48058990,2585,2585,2585,2585,0
20230802,144200,48058990,2585,2585,2585,2585,48
20230802,144100,47934910,2580,2580,2580,2580,0
20230802,144000,47934910,2580,2580,2580,2580,0
20230802,143900,47934910,2580,2580,2580,2580,37
20230802,143800,47839450,2590,2590,2590,2590,800
20230802,143700,45767450,2590,2565,2590,2565,3000
20230802,143600,38022330,2565,2565,2565,2565,0
20230802,143500,38022330,2565,2565,2565,2565,0
20230802,143400,38022330,2565,2565,2565,2565,0
20230802,143300,38022330,2565,2565,2565,2565,0
20230802,143200,38022330,2565,2565,2565,2565,48
20230802,143100,37899210,2565,2565,2565,2565,3
20230802,143000,37891515,2565,2565,2565,2565,35
20230802,142900,37801740,2560,2560,2560,2560,0
20230802,142800,37801740,2560,2560,2560,2560,176
20230802,142700,37351180,2565,2565,2565,2565,0
20230802,142600,37351180,2565,2565,2565,2565,0
20230802,142500,37351180,2565,2565,2565,2565,0
20230802,142400,37351180,2565,2565,2565,2565,0
20230802,142300,37351180,2565,2565,2565,2565,0
20230802,142200,37351180,2565,2565,2565,2565,0
20230802,142100,37351180,2565,2565,2565,2565,0
20230802,142000,37351180,2565,2565,2565,2565,0
20230802,141900,37351180,2565,2565,2565,2565,0
20230802,141800,37351180,2565,2565,2565,2565,0
20230802,141700,37351180,2565,2565,2565,2565,0
20230802,141600,37351180,2565,2565,2565,2560,295
20230802,141500,36595930,2570,2570,2570,2570,0
20230802,141400,36595930,2570,2570,2570,2570,350
20230802,141300,35696430,2575,2575,2575,2575,0
20230802,141200,35696430,2575,2575,2575,2575,0
20230802,141100,35696430,2575,2575,2575,2575,0
20230802,141000,35696430,2575,2575,2575,2575,0
20230802,140900,35696430,2575,2575,2575,2575,0
20230802,140800,35696430,2575,2575,2575,2575,0
20230802,140700,35696430,2575,2575,2575,2575,0
20230802,140600,35696430,2575,2575,2575,2575,0
20230802,140500,35696430,2575,2575,2575,2575,0
20230802,140400,35696430,2575,2575,2575,2575,0
20230802,140300,35696430,2575,2575,2575,2575,0
20230802,140200,35696430,2575,2575,2575,2575,0
20230802,140100,35696430,2575,2575,2575,2575,0
20230802,140000,35696430,2575,2575,2575,2575,0
20230802,135900,35696430,2575,2575,2575,2575,0
20230802,135800,35696430,2575,2575,2575,2575,0
20230802,135700,35696430,2575,2575,2575,2575,0
20230802,135600,35696430,2575,2575,2575,2575,0
20230802,135500,35696430,2575,2575,2575,2575,0
20230802,135400,35696430,2575,2575,2575,2575,0
20230802,135300,35696430,2575,2575,2575,2575,0
20230802,135200,35696430,2575,2575,2575,2575,0
20230802,135100,35696430,2575,2575,2575,2575,0
20230802,135000,35696430,2575,2575,2575,2575,0
20230802,134900,35696430,2575,2575,2575,2575,0
20230802,134800,35696430,2575,2575,2575,2575,0
20230802,134700,35696430,2575,2575,2575,2575,0
20230802,134600,35696430,2575,2575,2575,2575,0
20230802,134500,35696430,2575,2575,2575,2575,0
20230802,134400,35696430,2575,2575,2575,2575,0
20230802,134300,35696430,2575,2575,2575,2575,0
20230802,134200,35696430,2575,2575,2575,2575,0
20230802,134100,35696430,2575,2575,2575,2575,0
20230802,134000,35696430,2575,2575,2575,2575,0
20230802,133900,35696430,2575,2575,2575,2575,0
20230802,133800,35696430,2575,2575,2575,2575,0
20230802,133700,35696430,2575,2575,2575,2575,0
20230802,133600,35696430,2575,2575,2575,2575,0
20230802,133500,35696430,2575,2575,2575,2575,0
20230802,133400,35696430,2575,2575,2575,2575,0
20230802,133300,35696430,2575,2575,2575,2575,0
20230802,133200,35696430,2575,2575,2575,2575,0
20230802,133100,35696430,2575,2575,2575,2575,0
20230802,133000,35696430,2575,2575,2575,2575,0
20230802,132900,35696430,2575,2575,2575,2575,0
20230802,132800,35696430,2575,2570,2575,2570,970
20230802,132700,33198715,2575,2575,2575,2575,0
20230802,132600,33198715,2575,2575,2575,2575,0
20230802,132500,33198715,2575,2575,2575,2575,391
20230802,132400,32191890,2575,2575,2575,2575,8
20230802,132300,32171290,2580,2575,2580,2570,27
20230802,132200,32101775,2565,2560,2565,2560,272
20230802,132100,31404155,2560,2560,2560,2560,0
20230802,132000,31404155,2560,2560,2560,2560,0
20230802,131900,31404155,2560,2560,2560,2560,0
20230802,131800,31404155,2560,2560,2560,2560,0
20230802,131700,31404155,2560,2560,2560,2560,0
20230802,131600,31404155,2560,2560,2560,2560,0
20230802,131500,31404155,2560,2560,2560,2560,0
20230802,131400,31404155,2560,2560,2560,2560,0
20230802,131300,31404155,2560,2560,2560,2560,0
20230802,131200,31404155,2560,2560,2560,2560,0
20230802,131100,31404155,2560,2560,2560,2560,0
20230802,131000,31404155,2560,2560,2560,2560,0
20230802,130900,31404155,2560,2560,2560,2560,0
20230802,130800,31404155,2560,2560,2560,2560,0
20230802,130700,31404155,2560,2550,2560,2550,65
20230802,130600,31238275,2545,2545,2545,2545,0
20230802,130500,31238275,2545,2545,2545,2545,0
20230802,130400,31238275,2545,2545,2545,2545,0
20230802,130300,31238275,2545,2545,2545,2545,0
20230802,130200,31238275,2545,2545,2545,2545,0
20230802,130100,31238275,2545,2545,2545,2545,0
20230802,130000,31238275,2545,2545,2545,2545,36
20230802,125900,31146655,2545,2545,2545,2545,0
20230802,125800,31146655,2545,2545,2545,2545,0
20230802,125700,31146655,2545,2545,2545,2545,0
20230802,125600,31146655,2545,2545,2545,2545,0
20230802,125500,31146655,2545,2545,2545,2545,0
20230802,125400,31146655,2545,2545,2545,2545,0
20230802,125300,31146655,2545,2545,2545,2545,0
20230802,125200,31146655,2545,2545,2545,2545,0
20230802,125100,31146655,2545,2545,2545,2545,0
20230802,125000,31146655,2545,2545,2545,2545,0
20230802,124900,31146655,2545,2545,2545,2545,0
20230802,124800,31146655,2545,2545,2545,2545,0
20230802,124700,31146655,2545,2545,2545,2545,0
20230802,124600,31146655,2545,2545,2545,2545,0
20230802,124500,31146655,2545,2545,2545,2545,0
20230802,124400,31146655,2545,2545,2545,2545,0
20230802,124300,31146655,2545,2545,2545,2545,0
20230802,124200,31146655,2545,2545,2545,2545,0
20230802,124100,31146655,2545,2545,2545,2545,0
20230802,124000,31146655,2545,2545,2545,2545,0
20230802,123900,31146655,2545,2545,2545,2545,214
20230802,123800,30602025,2545,2545,2545,2545,0
20230802,123700,30602025,2545,2545,2545,2545,0
20230802,123600,30602025,2545,2545,2545,2545,0
20230802,123500,30602025,2545,2545,2545,2545,0
20230802,123400,30602025,2545,2545,2545,2545,0
20230802,123300,30602025,2545,2545,2545,2545,0
20230802,123200,30602025,2545,2545,2545,2545,0
20230802,123100,30602025,2545,2545,2545,2545,0
20230802,123000,30602025,2545,2545,2545,2545,0
20230802,122900,30602025,2545,2545,2545,2545,0
20230802,122800,30602025,2545,2545,2545,2545,0
20230802,122700,30602025,2545,2545,2545,2545,0
20230802,122600,30602025,2545,2545,2545,2545,0
20230802,122500,30602025,2545,2545,2545,2545,0
20230802,122400,30602025,2545,2545,2545,2545,0
20230802,122300,30602025,2545,2545,2545,2545,0
20230802,122200,30602025,2545,2545,2545,2545,0
20230802,122100,30602025,2545,2545,2545,2545,0
20230802,122000,30602025,2545,2545,2545,2545,0
20230802,121900,30602025,2545,2545,2545,2545,0
20230802,121800,30602025,2545,2545,2545,2545,0
20230802,121700,30602025,2545,2545,2545,2545,135
20230802,121600,30258450,2545,2545,2545,2545,0
20230802,121500,30258450,2545,2545,2545,2545,0
20230802,121400,30258450,2545,2545,2545,2545,0
20230802,121300,30258450,2545,2545,2545,2545,0
20230802,121200,30258450,2545,2545,2545,2545,0
20230802,121100,30258450,2545,2545,2545,2545,0
20230802,121000,30258450,2545,2545,2545,2545,0
20230802,120900,30258450,2545,2545,2545,2545,0
20230802,120800,30258450,2545,2545,2545,2545,0
20230802,120700,30258450,2545,2545,2545,2545,0
20230802,120600,30258450,2545,2545,2545,2545,0
20230802,120500,30258450,2545,2545,2545,2545,0
20230802,120400,30258450,2545,2545,2545,2545,0
20230802,120300,30258450,2545,2545,2545,2545,0
20230802,120200,30258450,2545,2545,2545,2545,0
20230802,120100,30258450,2545,2545,2545,2545,0
20230802,120000,30258450,2545,2545,2545,2545,0
20230802,115900,30258450,2545,2545,2545,2545,0
20230802,115800,30258450,2545,2545,2545,2545,0
20230802,115700,30258450,2545,2545,2545,2545,0
20230802,115600,30258450,2545,2545,2545,2545,0
20230802,115500,30258450,2545,2545,2545,2545,1
20230802,115400,30255905,2550,2550,2550,2550,0
20230802,115300,30255905,2550,2550,2550,2550,0
20230802,115200,30255905,2550,2550,2550,2550,0
20230802,115100,30255905,2550,2550,2550,2550,0
20230802,115000,30255905,2550,2550,2550,2550,0
20230802,114900,30255905,2550,2550,2550,2550,1
20230802,114800,30253355,2550,2550,2550,2550,0
20230802,114700,30253355,2550,2550,2550,2550,0
20230802,114600,30253355,2550,2550,2550,2550,0
20230802,114500,30253355,2550,2550,2550,2550,0
20230802,114400,30253355,2550,2550,2550,2550,0
20230802,114300,30253355,2550,2550,2550,2550,0
20230802,114200,30253355,2550,2550,2550,2550,0
20230802,114100,30253355,2550,2550,2550,2550,0
20230802,114000,30253355,2550,2550,2550,2550,0
20230802,113900,30253355,2550,2550,2550,2550,0
20230802,113800,30253355,2550,2550,2550,2550,0
20230802,113700,30253355,2550,2580,2580,2545,2968
20230802,113600,22683750,2580,2580,2580,2580,0
20230802,113500,22683750,2580,2580,2580,2580,0
20230802,113400,22683750,2580,2580,2580,2580,41
20230802,113300,22577970,2585,2585,2585,2585,0
20230802,113200,22577970,2585,2585,2585,2585,0
20230802,113100,22577970,2585,2585,2585,2585,0
20230802,113000,22577970,2585,2585,2585,2585,0
20230802,112900,22577970,2585,2585,2585,2585,2
20230802,112800,22572800,2580,2580,2580,2580,0
20230802,112700,22572800,2580,2580,2580,2580,0
20230802,112600,22572800,2580,2580,2580,2580,0
20230802,112500,22572800,2580,2580,2580,2580,0
20230802,112400,22572800,2580,2580,2580,2580,0
20230802,112300,22572800,2580,2580,2580,2580,0
20230802,112200,22572800,2580,2580,2580,2580,0
20230802,112100,22572800,2580,2580,2580,2580,0
20230802,112000,22572800,2580,2580,2580,2580,0
20230802,111900,22572800,2580,2580,2580,2580,51
20230802,111800,22441220,2590,2590,2590,2590,40
20230802,111700,22337620,2590,2590,2590,2590,0
20230802,111600,22337620,2590,2590,2590,2590,0
20230802,111500,22337620,2590,2590,2590,2590,80
20230802,111400,22130420,2590,2590,2590,2590,0
20230802,111300,22130420,2590,2590,2590,2590,1
20230802,111200,22127830,2560,2555,2600,2555,3008
20230802,111100,14315475,2545,2545,2545,2545,0
20230802,111000,14315475,2545,2545,2545,2545,0
20230802,110900,14315475,2545,2560,2560,2545,609
20230802,110800,12764925,2565,2565,2565,2560,63
20230802,110700,12603430,2575,2575,2575,2575,0
20230802,110600,12603430,2575,2575,2575,2575,0
20230802,110500,12603430,2575,2575,2575,2575,0
20230802,110400,12603430,2575,2575,2575,2575,0
20230802,110300,12603430,2575,2575,2575,2575,0
20230802,110200,12603430,2575,2575,2575,2575,0
20230802,110100,12603430,2575,2575,2575,2575,0
20230802,110000,12603430,2575,2575,2575,2575,0
20230802,105900,12603430,2575,2575,2575,2575,0
20230802,105800,12603430,2575,2575,2575,2575,0
20230802,105700,12603430,2575,2575,2575,2575,0
20230802,105600,12603430,2575,2575,2575,2575,0
20230802,105500,12603430,2575,2575,2575,2575,0
20230802,105400,12603430,2575,2575,2575,2575,0
20230802,105300,12603430,2575,2575,2575,2575,0
20230802,105200,12603430,2575,2575,2575,2575,0
20230802,105100,12603430,2575,2575,2575,2575,0
20230802,105000,12603430,2575,2575,2575,2575,0
20230802,104900,12603430,2575,2575,2575,2575,0
20230802,104800,12603430,2575,2575,2575,2575,0
20230802,104700,12603430,2575,2575,2575,2575,0
20230802,104600,12603430,2575,2575,2575,2575,0
20230802,104500,12603430,2575,2575,2575,2575,0
20230802,104400,12603430,2575,2575,2575,2575,0
20230802,104300,12603430,2575,2575,2575,2575,0
20230802,104200,12603430,2575,2575,2575,2575,0
20230802,104100,12603430,2575,2575,2575,2575,0
20230802,104000,12603430,2575,2575,2575,2575,0
20230802,103900,12603430,2575,2575,2575,2575,0
20230802,103800,12603430,2575,2575,2575,2575,0
20230802,103700,12603430,2575,2575,2575,2575,0
20230802,103600,12603430,2575,2575,2575,2575,0
20230802,103500,12603430,2575,2575,2575,2575,0
20230802,103400,12603430,2575,2575,2575,2575,0
20230802,103300,12603430,2575,2575,2575,2575,0
20230802,103200,12603430,2575,2575,2575,2575,0
20230802,103100,12603430,2575,2575,2575,2575,0
20230802,103000,12603430,2575,2575,2575,2575,0
20230802,102900,12603430,2575,2575,2575,2575,0
20230802,102800,12603430,2575,2575,2575,2575,0
20230802,102700,12603430,2575,2575,2575,2575,0
20230802,102600,12603430,2575,2575,2575,2575,0
20230802,102500,12603430,2575,2575,2575,2575,0
20230802,102400,12603430,2575,2575,2575,2575,0
20230802,102300,12603430,2575,2575,2575,2575,2
20230802,102200,12598280,2580,2580,2580,2580,0
20230802,102100,12598280,2580,2580,2580,2580,0
20230802,102000,12598280,2580,2580,2580,2580,0
20230802,101900,12598280,2580,2580,2580,2580,0
20230802,101800,12598280,2580,2580,2580,2580,0
20230802,101700,12598280,2580,2580,2580,2580,0
20230802,101600,12598280,2580,2580,2580,2580,90
20230802,101500,12366080,2580,2580,2580,2580,0
20230802,101400,12366080,2580,2580,2580,2580,0
20230802,101300,12366080,2580,2580,2580,2580,0
20230802,101200,12366080,2580,2580,2580,2580,10
20230802,101100,12340280,2580,2580,2580,2580,0
20230802,101000,12340280,2580,2580,2580,2580,1
20230802,100900,12337700,2580,2580,2580,2580,0
20230802,100800,12337700,2580,2580,2580,2580,0
20230802,100700,12337700,2580,2580,2580,2580,0
20230802,100600,12337700,2580,2580,2580,2580,0
20230802,100500,12337700,2580,2580,2580,2580,0
20230802,100400,12337700,2580,2580,2580,2580,0
20230802,100300,12337700,2580,2580,2580,2580,0
20230802,100200,12337700,2580,2580,2580,2580,0
20230802,100100,12337700,2580,2580,2580,2580,0
20230802,100000,12337700,2580,2580,2580,2580,0
20230802,095900,12337700,2580,2580,2580,2580,0
20230802,095800,12337700,2580,2580,2580,2580,0
20230802,095700,12337700,2580,2580,2580,2580,0
20230802,095600,12337700,2580,2580,2580,2580,0
20230802,095500,12337700,2580,2580,2580,2580,0
20230802,095400,12337700,2580,2580,2580,2580,0
20230802,095300,12337700,2580,2580,2580,2580,0
20230802,095200,12337700,2580,2580,2580,2580,2
20230802,095100,12332540,2580,2580,2580,2580,0
20230802,095000,12332540,2580,2580,2580,2580,0
20230802,094900,12332540,2580,2580,2580,2580,2
20230802,094800,12327380,2570,2570,2570,2570,0
20230802,094700,12327380,2570,2570,2570,2570,0
20230802,094600,12327380,2570,2575,2580,2570,4
20230802,094500,12317075,2545,2550,2550,2545,12
20230802,094400,12286485,2585,2585,2585,2585,0
20230802,094300,12286485,2585,2585,2585,2585,0
20230802,094200,12286485,2585,2585,2585,2585,0
20230802,094100,12286485,2585,2585,2585,2585,0
20230802,094000,12286485,2585,2585,2585,2585,0
20230802,093900,12286485,2585,2585,2585,2585,0
20230802,093800,12286485,2585,2585,2585,2585,0
20230802,093700,12286485,2585,2585,2585,2585,1
20230802,093600,12283900,2580,2580,2580,2580,1
20230802,093500,12281320,2590,2575,2590,2575,27
20230802,093400,12211615,2580,2585,2585,2580,39
20230802,093300,12110850,2590,2580,2590,2580,297
20230802,093200,11343335,2580,2580,2580,2580,0
20230802,093100,11343335,2580,2580,2580,2580,0
20230802,093000,11343335,2580,2580,2580,2580,0
20230802,092900,11343335,2580,2580,2580,2580,0
20230802,092800,11343335,2580,2580,2580,2580,0
20230802,092700,11343335,2580,2580,2580,2580,0
20230802,092600,11343335,2580,2580,2580,2580,0
20230802,092500,11343335,2580,2580,2580,2580,0
20230802,092400,11343335,2580,2560,2580,2560,105
20230802,092300,11073055,2560,2560,2560,2560,438
20230802,092200,9951775,2560,2560,2560,2560,0
20230802,092100,9951775,2560,2560,2560,2560,0
20230802,092000,9951775,2560,2560,2560,2560,0
20230802,091900,9951775,2560,2560,2560,2560,1
20230802,091800,9949215,2560,2560,2560,2560,23
20230802,091700,9890335,2560,2560,2560,2560,0
20230802,091600,9890335,2560,2560,2560,2560,0
20230802,091500,9890335,2560,2560,2560,2560,0
20230802,091400,9890335,2560,2560,2560,2560,18
20230802,091300,9844255,2535,2530,2535,2520,2117
20230802,091200,4495160,2530,2530,2530,2530,0
20230802,091100,4495160,2530,2530,2530,2530,0
20230802,091000,4495160,2530,2530,2530,2530,0
20230802,090900,4495160,2530,2540,2540,2530,523
20230802,090800,3171650,2520,2520,2520,2520,0
20230802,090700,3171650,2520,2520,2520,2520,0
20230802,090600,3171650,2520,2520,2520,2520,0
20230802,090500,3171650,2520,2520,2520,2520,0
20230802,090400,3171650,2520,2555,2555,2505,719
20230802,090300,1354570,2590,2590,2590,2590,0
20230802,090200,1354570,2590,2590,2590,2590,0
20230802,090100,1354570,2590,2590,2590,2590,0
20230802,090000,1354570,2590,2590,2590,2590,523