KissMeData/425290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205800,62120155,2685,2685,2685,2685,1291
20230802,205700,62120155,2685,2685,2685,2685,0
20230802,205600,62120155,2685,2685,2685,2685,0
20230802,205500,62120155,2685,2685,2685,2685,0
20230802,205400,62120155,2685,2685,2685,2685,0
20230802,205300,62120155,2685,2685,2685,2685,0
20230802,205200,62120155,2685,2685,2685,2685,0
20230802,205100,62120155,2685,2685,2685,2685,0
20230802,205000,62120155,2685,2685,2685,2685,0
20230802,204900,62120155,2685,2685,2685,2685,0
20230802,204800,62120155,2685,2685,2685,2685,0
20230802,204700,62120155,2685,2685,2685,2685,0
20230802,204600,62120155,2685,2685,2685,2685,0
20230802,204500,62120155,2685,2685,2685,2685,0
20230802,204400,62120155,2685,2685,2685,2685,0
20230802,204300,62120155,2685,2685,2685,2685,0
20230802,204200,62120155,2685,2685,2685,2685,0
20230802,204100,62120155,2685,2685,2685,2685,0
20230802,204000,62120155,2685,2685,2685,2685,0
20230802,203900,62120155,2685,2685,2685,2685,0
20230802,203800,62120155,2685,2685,2685,2685,0
20230802,203700,62120155,2685,2685,2685,2685,0
20230802,203600,62120155,2685,2685,2685,2685,0
20230802,203500,62120155,2685,2685,2685,2685,0
20230802,203400,62120155,2685,2685,2685,2685,0
20230802,203300,62120155,2685,2685,2685,2685,0
20230802,203200,62120155,2685,2685,2685,2685,0
20230802,203100,62120155,2685,2685,2685,2685,0
20230802,203000,62120155,2685,2685,2685,2685,0
20230802,202900,62120155,2685,2685,2685,2685,0
20230802,202800,62120155,2685,2685,2685,2685,1291
20230802,202700,62120155,2685,2685,2685,2685,0
20230802,202600,62120155,2685,2685,2685,2685,0
20230802,202500,62120155,2685,2685,2685,2685,0
20230802,202400,62120155,2685,2685,2685,2685,0
20230802,202300,62120155,2685,2685,2685,2685,0
20230802,202200,62120155,2685,2685,2685,2685,0
20230802,202100,62120155,2685,2685,2685,2685,0
20230802,202000,62120155,2685,2685,2685,2685,0
20230802,201900,62120155,2685,2685,2685,2685,0
20230802,201800,62120155,2685,2685,2685,2685,0
20230802,201700,62120155,2685,2685,2685,2685,0
20230802,201600,62120155,2685,2685,2685,2685,0
20230802,201500,62120155,2685,2685,2685,2685,0
20230802,201400,62120155,2685,2685,2685,2685,0
20230802,201300,62120155,2685,2685,2685,2685,0
20230802,201200,62120155,2685,2685,2685,2685,0
20230802,201100,62120155,2685,2685,2685,2685,0
20230802,201000,62120155,2685,2685,2685,2685,0
20230802,200900,62120155,2685,2685,2685,2685,0
20230802,200800,62120155,2685,2685,2685,2685,0
20230802,200700,62120155,2685,2685,2685,2685,0
20230802,200600,62120155,2685,2685,2685,2685,0
20230802,200500,62120155,2685,2685,2685,2685,0
20230802,200400,62120155,2685,2685,2685,2685,0
20230802,200300,62120155,2685,2685,2685,2685,0
20230802,200200,62120155,2685,2685,2685,2685,0
20230802,200100,62120155,2685,2685,2685,2685,0
20230802,200000,62120155,2685,2685,2685,2685,0
20230802,195900,62120155,2685,2685,2685,2685,0
20230802,195800,62120155,2685,2685,2685,2685,1291
20230802,195700,62120155,2685,2685,2685,2685,0
20230802,195600,62120155,2685,2685,2685,2685,0
20230802,195500,62120155,2685,2685,2685,2685,0
20230802,195400,62120155,2685,2685,2685,2685,0
20230802,195300,62120155,2685,2685,2685,2685,0
20230802,195200,62120155,2685,2685,2685,2685,0
20230802,195100,62120155,2685,2685,2685,2685,0
20230802,195000,62120155,2685,2685,2685,2685,0
20230802,194900,62120155,2685,2685,2685,2685,0
20230802,194800,62120155,2685,2685,2685,2685,0
20230802,194700,62120155,2685,2685,2685,2685,0
20230802,194600,62120155,2685,2685,2685,2685,0
20230802,194500,62120155,2685,2685,2685,2685,0
20230802,194400,62120155,2685,2685,2685,2685,0
20230802,194300,62120155,2685,2685,2685,2685,0
20230802,194200,62120155,2685,2685,2685,2685,0
20230802,194100,62120155,2685,2685,2685,2685,0
20230802,194000,62120155,2685,2685,2685,2685,0
20230802,193900,62120155,2685,2685,2685,2685,0
20230802,193800,62120155,2685,2685,2685,2685,0
20230802,193700,62120155,2685,2685,2685,2685,0
20230802,193600,62120155,2685,2685,2685,2685,0
20230802,193500,62120155,2685,2685,2685,2685,0
20230802,193400,62120155,2685,2685,2685,2685,0
20230802,193300,62120155,2685,2685,2685,2685,0
20230802,193200,62120155,2685,2685,2685,2685,0
20230802,193100,62120155,2685,2685,2685,2685,0
20230802,193000,62120155,2685,2685,2685,2685,0
20230802,192900,62120155,2685,2685,2685,2685,0
20230802,192800,62120155,2685,2685,2685,2685,1291
20230802,192700,62120155,2685,2685,2685,2685,0
20230802,192600,62120155,2685,2685,2685,2685,0
20230802,192500,62120155,2685,2685,2685,2685,0
20230802,192400,62120155,2685,2685,2685,2685,0
20230802,192300,62120155,2685,2685,2685,2685,0
20230802,192200,62120155,2685,2685,2685,2685,0
20230802,192100,62120155,2685,2685,2685,2685,0
20230802,192000,62120155,2685,2685,2685,2685,0
20230802,191900,62120155,2685,2685,2685,2685,0
20230802,191800,62120155,2685,2685,2685,2685,0
20230802,191700,62120155,2685,2685,2685,2685,0
20230802,191600,62120155,2685,2685,2685,2685,0
20230802,191500,62120155,2685,2685,2685,2685,0
20230802,191400,62120155,2685,2685,2685,2685,0
20230802,191300,62120155,2685,2685,2685,2685,0
20230802,191200,62120155,2685,2685,2685,2685,0
20230802,191100,62120155,2685,2685,2685,2685,0
20230802,191000,62120155,2685,2685,2685,2685,0
20230802,190900,62120155,2685,2685,2685,2685,0
20230802,190800,62120155,2685,2685,2685,2685,0
20230802,190700,62120155,2685,2685,2685,2685,0
20230802,190600,62120155,2685,2685,2685,2685,0
20230802,190500,62120155,2685,2685,2685,2685,0
20230802,190400,62120155,2685,2685,2685,2685,0
20230802,190300,62120155,2685,2685,2685,2685,0
20230802,190200,62120155,2685,2685,2685,2685,0
20230802,190100,62120155,2685,2685,2685,2685,0
20230802,190000,62120155,2685,2685,2685,2685,0
20230802,185900,62120155,2685,2685,2685,2685,0
20230802,185800,62120155,2685,2685,2685,2685,1291
20230802,185700,62120155,2685,2685,2685,2685,0
20230802,185600,62120155,2685,2685,2685,2685,0
20230802,185500,62120155,2685,2685,2685,2685,0
20230802,185400,62120155,2685,2685,2685,2685,0
20230802,185300,62120155,2685,2685,2685,2685,0
20230802,185200,62120155,2685,2685,2685,2685,0
20230802,185100,62120155,2685,2685,2685,2685,0
20230802,185000,62120155,2685,2685,2685,2685,0
20230802,184900,62120155,2685,2685,2685,2685,0
20230802,184800,62120155,2685,2685,2685,2685,0
20230802,184700,62120155,2685,2685,2685,2685,0
20230802,184600,62120155,2685,2685,2685,2685,0
20230802,184500,62120155,2685,2685,2685,2685,0
20230802,184400,62120155,2685,2685,2685,2685,0
20230802,184300,62120155,2685,2685,2685,2685,0
20230802,184200,62120155,2685,2685,2685,2685,0
20230802,184100,62120155,2685,2685,2685,2685,0
20230802,184000,62120155,2685,2685,2685,2685,0
20230802,183900,62120155,2685,2685,2685,2685,0
20230802,183800,62120155,2685,2685,2685,2685,0
20230802,183700,62120155,2685,2685,2685,2685,0
20230802,183600,62120155,2685,2685,2685,2685,0
20230802,183500,62120155,2685,2685,2685,2685,0
20230802,183400,62120155,2685,2685,2685,2685,0
20230802,183300,62120155,2685,2685,2685,2685,0
20230802,183200,62120155,2685,2685,2685,2685,0
20230802,183100,62120155,2685,2685,2685,2685,0
20230802,183000,62120155,2685,2685,2685,2685,0
20230802,182900,62120155,2685,2685,2685,2685,0
20230802,182800,62120155,2685,2685,2685,2685,1291
20230802,182700,62120155,2685,2685,2685,2685,0
20230802,182600,62120155,2685,2685,2685,2685,0
20230802,182500,62120155,2685,2685,2685,2685,0
20230802,182400,62120155,2685,2685,2685,2685,0
20230802,182300,62120155,2685,2685,2685,2685,0
20230802,182200,62120155,2685,2685,2685,2685,0
20230802,182100,62120155,2685,2685,2685,2685,0
20230802,182000,62120155,2685,2685,2685,2685,0
20230802,181900,62120155,2685,2685,2685,2685,0
20230802,181800,62120155,2685,2685,2685,2685,0
20230802,181700,62120155,2685,2685,2685,2685,0
20230802,181600,62120155,2685,2685,2685,2685,0
20230802,181500,62120155,2685,2685,2685,2685,0
20230802,181400,62120155,2685,2685,2685,2685,0
20230802,181300,62120155,2685,2685,2685,2685,0
20230802,181200,62120155,2685,2685,2685,2685,0
20230802,181100,62120155,2685,2685,2685,2685,0
20230802,181000,62120155,2685,2685,2685,2685,0
20230802,180900,62120155,2685,2685,2685,2685,0
20230802,180800,62120155,2685,2685,2685,2685,0
20230802,180700,62120155,2685,2685,2685,2685,0
20230802,180600,62120155,2685,2685,2685,2685,0
20230802,180500,62120155,2685,2685,2685,2685,0
20230802,180400,62120155,2685,2685,2685,2685,0
20230802,180300,62120155,2685,2685,2685,2685,0
20230802,180200,62120155,2685,2685,2685,2685,0
20230802,180100,62120155,2685,2685,2685,2685,0
20230802,180000,62120155,2685,2685,2685,2685,0
20230802,175900,62120155,2685,2685,2685,2685,0
20230802,175800,62120155,2685,2685,2685,2685,1291
20230802,175700,62120155,2685,2685,2685,2685,0
20230802,175600,62120155,2685,2685,2685,2685,0
20230802,175500,62120155,2685,2685,2685,2685,0
20230802,175400,62120155,2685,2685,2685,2685,0
20230802,175300,62120155,2685,2685,2685,2685,0
20230802,175200,62120155,2685,2685,2685,2685,0
20230802,175100,62120155,2685,2685,2685,2685,0
20230802,175000,62120155,2685,2685,2685,2685,0
20230802,174900,62120155,2685,2685,2685,2685,0
20230802,174800,62120155,2685,2685,2685,2685,0
20230802,174700,62120155,2685,2685,2685,2685,0
20230802,174600,62120155,2685,2685,2685,2685,0
20230802,174500,62120155,2685,2685,2685,2685,0
20230802,174400,62120155,2685,2685,2685,2685,0
20230802,174300,62120155,2685,2685,2685,2685,0
20230802,174200,62120155,2685,2685,2685,2685,0
20230802,174100,62120155,2685,2685,2685,2685,0
20230802,174000,62120155,2685,2685,2685,2685,0
20230802,173900,62120155,2685,2685,2685,2685,0
20230802,173800,62120155,2685,2685,2685,2685,0
20230802,173700,62120155,2685,2685,2685,2685,0
20230802,173600,62120155,2685,2685,2685,2685,0
20230802,173500,62120155,2685,2685,2685,2685,0
20230802,173400,62120155,2685,2685,2685,2685,0
20230802,173300,62120155,2685,2685,2685,2685,0
20230802,173200,62120155,2685,2685,2685,2685,0
20230802,173100,62120155,2685,2685,2685,2685,0
20230802,173000,62120155,2685,2685,2685,2685,0
20230802,172900,62120155,2685,2685,2685,2685,0
20230802,172800,62120155,2685,2685,2685,2685,1291
20230802,172700,62120155,2685,2685,2685,2685,0
20230802,172600,62120155,2685,2685,2685,2685,0
20230802,172500,62120155,2685,2685,2685,2685,0
20230802,172400,62120155,2685,2685,2685,2685,0
20230802,172300,62120155,2685,2685,2685,2685,0
20230802,172200,62120155,2685,2685,2685,2685,0
20230802,172100,62120155,2685,2685,2685,2685,0
20230802,172000,62120155,2685,2685,2685,2685,0
20230802,171900,62120155,2685,2685,2685,2685,0
20230802,171800,62120155,2685,2685,2685,2685,0
20230802,171700,62120155,2685,2685,2685,2685,0
20230802,171600,62120155,2685,2685,2685,2685,0
20230802,171500,62120155,2685,2685,2685,2685,0
20230802,171400,62120155,2685,2685,2685,2685,0
20230802,171300,62120155,2685,2685,2685,2685,0
20230802,171200,62120155,2685,2685,2685,2685,0
20230802,171100,62120155,2685,2685,2685,2685,0
20230802,171000,62120155,2685,2685,2685,2685,0
20230802,170900,62120155,2685,2685,2685,2685,0
20230802,170800,62120155,2685,2685,2685,2685,0
20230802,170700,62120155,2685,2685,2685,2685,0
20230802,170600,62120155,2685,2685,2685,2685,0
20230802,170500,62120155,2685,2685,2685,2685,0
20230802,170400,62120155,2685,2685,2685,2685,0
20230802,170300,62120155,2685,2685,2685,2685,0
20230802,170200,62120155,2685,2685,2685,2685,0
20230802,170100,62120155,2685,2685,2685,2685,0
20230802,170000,62120155,2685,2685,2685,2685,0
20230802,165900,62120155,2685,2685,2685,2685,0
20230802,165800,62120155,2685,2685,2685,2685,1291
20230802,165700,62120155,2685,2685,2685,2685,0
20230802,165600,62120155,2685,2685,2685,2685,0
20230802,165500,62120155,2685,2685,2685,2685,0
20230802,165400,62120155,2685,2685,2685,2685,0
20230802,165300,62120155,2685,2685,2685,2685,0
20230802,165200,62120155,2685,2685,2685,2685,0
20230802,165100,62120155,2685,2685,2685,2685,0
20230802,165000,62120155,2685,2685,2685,2685,0
20230802,164900,62120155,2685,2685,2685,2685,0
20230802,164800,62120155,2685,2685,2685,2685,0
20230802,164700,62120155,2685,2685,2685,2685,0
20230802,164600,62120155,2685,2685,2685,2685,0
20230802,164500,62120155,2685,2685,2685,2685,0
20230802,164400,62120155,2685,2685,2685,2685,0
20230802,164300,62120155,2685,2685,2685,2685,0
20230802,164200,62120155,2685,2685,2685,2685,0
20230802,164100,62120155,2685,2685,2685,2685,0
20230802,164000,62120155,2685,2685,2685,2685,0
20230802,163900,62120155,2685,2685,2685,2685,0
20230802,163800,62120155,2685,2685,2685,2685,0
20230802,163700,62120155,2685,2685,2685,2685,0
20230802,163600,62120155,2685,2685,2685,2685,0
20230802,163500,62120155,2685,2685,2685,2685,0
20230802,163400,62120155,2685,2685,2685,2685,0
20230802,163300,62120155,2685,2685,2685,2685,0
20230802,163200,62120155,2685,2685,2685,2685,0
20230802,163100,62120155,2685,2685,2685,2685,0
20230802,163000,62120155,2685,2685,2685,2685,0
20230802,162900,62120155,2685,2685,2685,2685,0
20230802,162800,62120155,2685,2685,2685,2685,1291
20230802,162700,62120155,2685,2685,2685,2685,0
20230802,162600,62120155,2685,2685,2685,2685,0
20230802,162500,62120155,2685,2685,2685,2685,0
20230802,162400,62120155,2685,2685,2685,2685,0
20230802,162300,62120155,2685,2685,2685,2685,0
20230802,162200,62120155,2685,2685,2685,2685,0
20230802,162100,62120155,2685,2685,2685,2685,0
20230802,162000,62120155,2685,2685,2685,2685,0
20230802,161900,62120155,2685,2685,2685,2685,0
20230802,161800,62120155,2685,2685,2685,2685,0
20230802,161700,62120155,2685,2685,2685,2685,0
20230802,161600,62120155,2685,2685,2685,2685,0
20230802,161500,62120155,2685,2685,2685,2685,0
20230802,161400,62120155,2685,2685,2685,2685,0
20230802,161300,62120155,2685,2685,2685,2685,0
20230802,161200,62120155,2685,2685,2685,2685,0
20230802,161100,62120155,2685,2685,2685,2685,0
20230802,161000,62120155,2685,2685,2685,2685,0
20230802,160900,62120155,2685,2685,2685,2685,0
20230802,160800,62120155,2685,2685,2685,2685,0
20230802,160700,62120155,2685,2685,2685,2685,0
20230802,160600,62120155,2685,2685,2685,2685,0
20230802,160500,62120155,2685,2685,2685,2685,0
20230802,160400,62120155,2685,2685,2685,2685,0
20230802,160300,62120155,2685,2685,2685,2685,0
20230802,160200,62120155,2685,2685,2685,2685,0
20230802,160100,62120155,2685,2685,2685,2685,0
20230802,160000,62120155,2685,2685,2685,2685,0
20230802,155900,62120155,2685,2685,2685,2685,0
20230802,155800,62120155,2685,2685,2685,2685,1291
20230802,155700,62120155,2685,2685,2685,2685,0
20230802,155600,62120155,2685,2685,2685,2685,0
20230802,155500,62120155,2685,2685,2685,2685,0
20230802,155400,62120155,2685,2685,2685,2685,0
20230802,155300,62120155,2685,2685,2685,2685,0
20230802,155200,62120155,2685,2685,2685,2685,0
20230802,155100,62120155,2685,2685,2685,2685,0
20230802,155000,62120155,2685,2685,2685,2685,0
20230802,154900,62120155,2685,2685,2685,2685,0
20230802,154800,62120155,2685,2685,2685,2685,0
20230802,154700,62120155,2685,2685,2685,2685,0
20230802,154600,62120155,2685,2685,2685,2685,0
20230802,154500,62120155,2685,2685,2685,2685,0
20230802,154400,62120155,2685,2685,2685,2685,0
20230802,154300,62120155,2685,2685,2685,2685,0
20230802,154200,62120155,2685,2685,2685,2685,0
20230802,154100,62120155,2685,2685,2685,2685,0
20230802,154000,62120155,2685,2685,2685,2685,0
20230802,153900,62120155,2685,2685,2685,2685,0
20230802,153800,62120155,2685,2685,2685,2685,0
20230802,153700,62120155,2685,2685,2685,2685,0
20230802,153600,62120155,2685,2685,2685,2685,0
20230802,153500,62120155,2685,2685,2685,2685,0
20230802,153400,62120155,2685,2685,2685,2685,0
20230802,153300,62120155,2685,2685,2685,2685,0
20230802,153200,62120155,2685,2685,2685,2685,0
20230802,153100,62120155,2685,2685,2685,2685,0
20230802,153000,62120155,2685,2685,2685,2685,1291
20230802,152900,58653820,2715,2715,2715,2715,0
20230802,152800,58653820,2715,2715,2715,2715,0
20230802,152700,58653820,2715,2715,2715,2715,0
20230802,152600,58653820,2715,2715,2715,2715,0
20230802,152500,58653820,2715,2715,2715,2715,0
20230802,152400,58653820,2715,2715,2715,2715,0
20230802,152300,58653820,2715,2715,2715,2715,0
20230802,152200,58653820,2715,2715,2715,2715,0
20230802,152100,58653820,2715,2715,2715,2715,0
20230802,152000,58653820,2715,2715,2715,2715,0
20230802,151900,58653820,2715,2715,2715,2715,0
20230802,151800,58653820,2715,2715,2715,2715,0
20230802,151700,58653820,2715,2715,2715,2715,1
20230802,151600,58651105,2695,2695,2695,2695,916
20230802,151500,56182485,2695,2700,2700,2695,1726
20230802,151400,51522615,2715,2715,2715,2715,0
20230802,151300,51522615,2715,2715,2715,2715,0
20230802,151200,51522615,2715,2715,2715,2715,0
20230802,151100,51522615,2715,2715,2715,2715,0
20230802,151000,51522615,2715,2715,2715,2715,0
20230802,150900,51522615,2715,2715,2715,2715,0
20230802,150800,51522615,2715,2715,2715,2715,0
20230802,150700,51522615,2715,2715,2715,2715,26
20230802,150600,51452025,2715,2715,2715,2715,0
20230802,150500,51452025,2715,2715,2715,2715,1
20230802,150400,51449310,2700,2705,2705,2700,620
20230802,150300,49775260,2705,2705,2705,2705,0
20230802,150200,49775260,2705,2705,2705,2705,10
20230802,150100,49748210,2705,2705,2705,2705,600
20230802,150000,48125210,2715,2715,2715,2715,0
20230802,145900,48125210,2715,2715,2715,2715,0
20230802,145800,48125210,2715,2715,2715,2715,1
20230802,145700,48122495,2715,2715,2715,2715,0
20230802,145600,48122495,2715,2715,2715,2715,0
20230802,145500,48122495,2715,2715,2715,2715,1
20230802,145400,48119780,2710,2710,2710,2710,496
20230802,145300,46775620,2715,2715,2715,2715,0
20230802,145200,46775620,2715,2715,2715,2715,0
20230802,145100,46775620,2715,2715,2715,2715,0
20230802,145000,46775620,2715,2715,2715,2715,0
20230802,144900,46775620,2715,2715,2715,2715,0
20230802,144800,46775620,2715,2715,2715,2715,0
20230802,144700,46775620,2715,2715,2715,2715,0
20230802,144600,46775620,2715,2715,2715,2715,0
20230802,144500,46775620,2715,2715,2715,2715,0
20230802,144400,46775620,2715,2715,2715,2715,0
20230802,144300,46775620,2715,2715,2715,2715,0
20230802,144200,46775620,2715,2715,2715,2715,0
20230802,144100,46775620,2715,2715,2715,2715,0
20230802,144000,46775620,2715,2715,2715,2715,0
20230802,143900,46775620,2715,2715,2715,2715,0
20230802,143800,46775620,2715,2715,2715,2715,0
20230802,143700,46775620,2715,2715,2715,2715,0
20230802,143600,46775620,2715,2715,2715,2715,1
20230802,143500,46772905,2705,2705,2705,2705,0
20230802,143400,46772905,2705,2705,2705,2705,900
20230802,143300,44338405,2715,2715,2715,2715,0
20230802,143200,44338405,2715,2715,2715,2715,0
20230802,143100,44338405,2715,2715,2715,2715,0
20230802,143000,44338405,2715,2715,2715,2715,0
20230802,142900,44338405,2715,2715,2715,2715,0
20230802,142800,44338405,2715,2715,2715,2715,0
20230802,142700,44338405,2715,2715,2715,2715,0
20230802,142600,44338405,2715,2715,2715,2715,0
20230802,142500,44338405,2715,2715,2715,2715,1
20230802,142400,44335690,2695,2695,2695,2695,0
20230802,142300,44335690,2695,2700,2700,2695,11
20230802,142200,44306010,2700,2700,2700,2700,0
20230802,142100,44306010,2700,2700,2700,2700,0
20230802,142000,44306010,2700,2700,2700,2700,0
20230802,141900,44306010,2700,2700,2700,2700,0
20230802,141800,44306010,2700,2700,2700,2700,0
20230802,141700,44306010,2700,2700,2700,2700,0
20230802,141600,44306010,2700,2700,2700,2700,0
20230802,141500,44306010,2700,2700,2700,2700,0
20230802,141400,44306010,2700,2700,2700,2700,1000
20230802,141300,41606010,2715,2715,2715,2715,2
20230802,141200,41600580,2715,2715,2715,2715,0
20230802,141100,41600580,2715,2715,2715,2715,0
20230802,141000,41600580,2715,2715,2715,2715,0
20230802,140900,41600580,2715,2715,2715,2715,0
20230802,140800,41600580,2715,2715,2715,2715,0
20230802,140700,41600580,2715,2715,2715,2715,0
20230802,140600,41600580,2715,2715,2715,2715,0
20230802,140500,41600580,2715,2715,2715,2715,0
20230802,140400,41600580,2715,2715,2715,2715,0
20230802,140300,41600580,2715,2715,2715,2715,0
20230802,140200,41600580,2715,2715,2715,2715,0
20230802,140100,41600580,2715,2715,2715,2715,0
20230802,140000,41600580,2715,2715,2715,2715,0
20230802,135900,41600580,2715,2715,2715,2715,0
20230802,135800,41600580,2715,2715,2715,2715,1
20230802,135700,41597865,2710,2710,2710,2710,0
20230802,135600,41597865,2710,2710,2710,2710,100
20230802,135500,41326865,2695,2695,2695,2695,1
20230802,135400,41324170,2715,2715,2715,2715,0
20230802,135300,41324170,2715,2715,2715,2715,0
20230802,135200,41324170,2715,2715,2715,2715,2
20230802,135100,41318740,2710,2710,2710,2710,200
20230802,135000,40776740,2700,2705,2705,2700,812
20230802,134900,38584325,2710,2710,2710,2710,0
20230802,134800,38584325,2710,2710,2710,2710,0
20230802,134700,38584325,2710,2710,2710,2710,0
20230802,134600,38584325,2710,2710,2710,2710,0
20230802,134500,38584325,2710,2710,2710,2710,0
20230802,134400,38584325,2710,2715,2715,2710,722
20230802,134300,36627680,2730,2730,2730,2730,0
20230802,134200,36627680,2730,2730,2730,2730,0
20230802,134100,36627680,2730,2730,2730,2730,0
20230802,134000,36627680,2730,2730,2730,2730,0
20230802,133900,36627680,2730,2730,2730,2730,0
20230802,133800,36627680,2730,2730,2730,2730,0
20230802,133700,36627680,2730,2730,2730,2730,0
20230802,133600,36627680,2730,2730,2730,2730,0
20230802,133500,36627680,2730,2730,2730,2730,0
20230802,133400,36627680,2730,2730,2730,2730,0
20230802,133300,36627680,2730,2730,2730,2730,0
20230802,133200,36627680,2730,2730,2730,2730,0
20230802,133100,36627680,2730,2730,2730,2730,0
20230802,133000,36627680,2730,2730,2730,2730,0
20230802,132900,36627680,2730,2730,2730,2730,0
20230802,132800,36627680,2730,2730,2730,2730,0
20230802,132700,36627680,2730,2730,2730,2730,0
20230802,132600,36627680,2730,2730,2730,2730,0
20230802,132500,36627680,2730,2725,2730,2725,11
20230802,132400,36597700,2725,2725,2725,2725,0
20230802,132300,36597700,2725,2725,2725,2725,0
20230802,132200,36597700,2725,2725,2725,2725,0
20230802,132100,36597700,2725,2725,2725,2725,0
20230802,132000,36597700,2725,2725,2725,2725,0
20230802,131900,36597700,2725,2725,2725,2725,25
20230802,131800,36529575,2725,2725,2725,2725,0
20230802,131700,36529575,2725,2725,2725,2725,0
20230802,131600,36529575,2725,2725,2725,2725,0
20230802,131500,36529575,2725,2725,2725,2725,0
20230802,131400,36529575,2725,2725,2725,2725,0
20230802,131300,36529575,2725,2725,2725,2725,0
20230802,131200,36529575,2725,2725,2725,2725,0
20230802,131100,36529575,2725,2725,2725,2725,0
20230802,131000,36529575,2725,2725,2725,2725,0
20230802,130900,36529575,2725,2725,2725,2725,0
20230802,130800,36529575,2725,2725,2725,2725,1
20230802,130700,36526850,2720,2720,2720,2720,0
20230802,130600,36526850,2720,2720,2720,2720,101
20230802,130500,36252130,2735,2735,2735,2735,0
20230802,130400,36252130,2735,2735,2735,2735,0
20230802,130300,36252130,2735,2735,2735,2735,0
20230802,130200,36252130,2735,2735,2735,2735,0
20230802,130100,36252130,2735,2735,2735,2735,0
20230802,130000,36252130,2735,2730,2735,2720,1030
20230802,125900,33450355,2735,2735,2735,2735,0
20230802,125800,33450355,2735,2735,2735,2735,0
20230802,125700,33450355,2735,2735,2735,2735,0
20230802,125600,33450355,2735,2735,2735,2735,0
20230802,125500,33450355,2735,2735,2735,2735,0
20230802,125400,33450355,2735,2735,2735,2735,0
20230802,125300,33450355,2735,2735,2735,2735,0
20230802,125200,33450355,2735,2735,2735,2735,0
20230802,125100,33450355,2735,2735,2735,2735,1
20230802,125000,33447620,2730,2730,2730,2730,0
20230802,124900,33447620,2730,2730,2730,2730,0
20230802,124800,33447620,2730,2730,2730,2730,0
20230802,124700,33447620,2730,2730,2730,2730,0
20230802,124600,33447620,2730,2730,2730,2730,0
20230802,124500,33447620,2730,2730,2730,2730,0
20230802,124400,33447620,2730,2730,2730,2730,0
20230802,124300,33447620,2730,2730,2730,2730,0
20230802,124200,33447620,2730,2730,2730,2730,0
20230802,124100,33447620,2730,2730,2730,2730,0
20230802,124000,33447620,2730,2730,2730,2730,0
20230802,123900,33447620,2730,2730,2730,2730,0
20230802,123800,33447620,2730,2730,2730,2730,0
20230802,123700,33447620,2730,2730,2730,2730,0
20230802,123600,33447620,2730,2730,2730,2730,0
20230802,123500,33447620,2730,2730,2730,2730,0
20230802,123400,33447620,2730,2730,2730,2730,0
20230802,123300,33447620,2730,2730,2730,2730,1
20230802,123200,33444890,2730,2730,2730,2730,0
20230802,123100,33444890,2730,2730,2730,2730,0
20230802,123000,33444890,2730,2730,2730,2730,1
20230802,122900,33442160,2720,2720,2720,2720,63
20230802,122800,33270800,2720,2720,2720,2720,0
20230802,122700,33270800,2720,2720,2720,2720,0
20230802,122600,33270800,2720,2720,2720,2720,0
20230802,122500,33270800,2720,2720,2720,2720,0
20230802,122400,33270800,2720,2720,2720,2720,0
20230802,122300,33270800,2720,2720,2720,2720,0
20230802,122200,33270800,2720,2720,2720,2720,0
20230802,122100,33270800,2720,2720,2720,2720,1
20230802,122000,33268080,2720,2720,2720,2720,0
20230802,121900,33268080,2720,2720,2720,2720,0
20230802,121800,33268080,2720,2720,2720,2720,0
20230802,121700,33268080,2720,2720,2720,2720,0
20230802,121600,33268080,2720,2720,2720,2720,20
20230802,121500,33213680,2720,2720,2720,2720,0
20230802,121400,33213680,2720,2720,2720,2720,0
20230802,121300,33213680,2720,2720,2720,2720,0
20230802,121200,33213680,2720,2720,2720,2720,0
20230802,121100,33213680,2720,2720,2720,2720,0
20230802,121000,33213680,2720,2720,2720,2720,0
20230802,120900,33213680,2720,2720,2720,2720,0
20230802,120800,33213680,2720,2720,2720,2720,0
20230802,120700,33213680,2720,2720,2720,2720,0
20230802,120600,33213680,2720,2720,2720,2720,1
20230802,120500,33210960,2720,2720,2720,2720,0
20230802,120400,33210960,2720,2720,2720,2720,0
20230802,120300,33210960,2720,2720,2720,2720,0
20230802,120200,33210960,2720,2720,2720,2720,0
20230802,120100,33210960,2720,2720,2720,2720,0
20230802,120000,33210960,2720,2720,2720,2720,0
20230802,115900,33210960,2720,2720,2720,2720,0
20230802,115800,33210960,2720,2720,2720,2720,1
20230802,115700,33208240,2700,2700,2700,2700,0
20230802,115600,33208240,2700,2700,2700,2700,0
20230802,115500,33208240,2700,2700,2700,2700,0
20230802,115400,33208240,2700,2700,2700,2700,0
20230802,115300,33208240,2700,2700,2700,2700,0
20230802,115200,33208240,2700,2700,2700,2700,0
20230802,115100,33208240,2700,2700,2700,2700,0
20230802,115000,33208240,2700,2700,2700,2700,0
20230802,114900,33208240,2700,2700,2700,2700,103
20230802,114800,32930140,2700,2700,2700,2700,0
20230802,114700,32930140,2700,2700,2700,2700,0
20230802,114600,32930140,2700,2700,2700,2700,0
20230802,114500,32930140,2700,2700,2700,2700,0
20230802,114400,32930140,2700,2700,2700,2700,0
20230802,114300,32930140,2700,2700,2700,2700,300
20230802,114200,32120140,2720,2705,2720,2705,2
20230802,114100,32114715,2700,2700,2700,2700,0
20230802,114000,32114715,2700,2700,2700,2700,300
20230802,113900,31304715,2700,2700,2700,2700,0
20230802,113800,31304715,2700,2700,2700,2700,332
20230802,113700,30408315,2705,2705,2705,2705,0
20230802,113600,30408315,2705,2705,2705,2705,7
20230802,113500,30389380,2700,2700,2700,2700,1
20230802,113400,30386680,2700,2700,2700,2700,0
20230802,113300,30386680,2700,2700,2700,2700,0
20230802,113200,30386680,2700,2700,2700,2700,0
20230802,113100,30386680,2700,2700,2700,2700,0
20230802,113000,30386680,2700,2700,2700,2700,0
20230802,112900,30386680,2700,2700,2700,2700,0
20230802,112800,30386680,2700,2700,2700,2700,0
20230802,112700,30386680,2700,2700,2700,2700,245
20230802,112600,29725180,2705,2705,2705,2705,0
20230802,112500,29725180,2705,2705,2705,2705,591
20230802,112400,28126525,2710,2715,2715,2710,856
20230802,112300,25806490,2715,2715,2715,2715,0
20230802,112200,25806490,2715,2715,2715,2715,0
20230802,112100,25806490,2715,2715,2715,2715,0
20230802,112000,25806490,2715,2715,2715,2715,239
20230802,111900,25157605,2740,2740,2740,2740,0
20230802,111800,25157605,2740,2740,2740,2740,0
20230802,111700,25157605,2740,2740,2740,2740,0
20230802,111600,25157605,2740,2740,2740,2740,0
20230802,111500,25157605,2740,2740,2740,2740,0
20230802,111400,25157605,2740,2740,2740,2740,0
20230802,111300,25157605,2740,2740,2740,2740,0
20230802,111200,25157605,2740,2740,2740,2740,0
20230802,111100,25157605,2740,2740,2740,2740,0
20230802,111000,25157605,2740,2740,2740,2740,0
20230802,110900,25157605,2740,2740,2740,2740,0
20230802,110800,25157605,2740,2740,2740,2740,0
20230802,110700,25157605,2740,2740,2740,2740,0
20230802,110600,25157605,2740,2740,2740,2740,0
20230802,110500,25157605,2740,2740,2740,2740,0
20230802,110400,25157605,2740,2740,2740,2740,1
20230802,110300,25154865,2715,2715,2715,2715,43
20230802,110200,25038120,2715,2715,2715,2715,0
20230802,110100,25038120,2715,2715,2715,2715,0
20230802,110000,25038120,2715,2715,2715,2715,0
20230802,105900,25038120,2715,2715,2715,2715,0
20230802,105800,25038120,2715,2715,2715,2715,0
20230802,105700,25038120,2715,2715,2715,2715,0
20230802,105600,25038120,2715,2720,2720,2715,1500
20230802,105500,20962705,2750,2750,2750,2750,0
20230802,105400,20962705,2750,2750,2750,2750,0
20230802,105300,20962705,2750,2750,2750,2750,0
20230802,105200,20962705,2750,2750,2750,2750,0
20230802,105100,20962705,2750,2750,2750,2750,0
20230802,105000,20962705,2750,2750,2750,2750,0
20230802,104900,20962705,2750,2750,2750,2750,0
20230802,104800,20962705,2750,2750,2750,2750,0
20230802,104700,20962705,2750,2750,2750,2750,2
20230802,104600,20957205,2750,2750,2750,2750,0
20230802,104500,20957205,2750,2750,2750,2750,0
20230802,104400,20957205,2750,2750,2750,2750,0
20230802,104300,20957205,2750,2750,2750,2750,0
20230802,104200,20957205,2750,2750,2750,2750,0
20230802,104100,20957205,2750,2750,2750,2750,0
20230802,104000,20957205,2750,2750,2750,2750,0
20230802,103900,20957205,2750,2750,2750,2750,0
20230802,103800,20957205,2750,2750,2750,2750,0
20230802,103700,20957205,2750,2750,2750,2750,0
20230802,103600,20957205,2750,2750,2750,2750,2
20230802,103500,20951705,2715,2715,2715,2715,0
20230802,103400,20951705,2715,2730,2730,2715,1338
20230802,103300,17316070,2745,2745,2745,2745,0
20230802,103200,17316070,2745,2745,2745,2745,500
20230802,103100,15943570,2745,2745,2745,2745,0
20230802,103000,15943570,2745,2745,2745,2745,0
20230802,102900,15943570,2745,2745,2745,2745,0
20230802,102800,15943570,2745,2745,2745,2745,0
20230802,102700,15943570,2745,2745,2745,2745,0
20230802,102600,15943570,2745,2745,2745,2745,0
20230802,102500,15943570,2745,2745,2745,2745,0
20230802,102400,15943570,2745,2745,2745,2745,0
20230802,102300,15943570,2745,2745,2745,2745,0
20230802,102200,15943570,2745,2745,2745,2745,0
20230802,102100,15943570,2745,2745,2745,2745,0
20230802,102000,15943570,2745,2745,2745,2745,0
20230802,101900,15943570,2745,2745,2745,2745,1
20230802,101800,15940825,2725,2725,2725,2725,0
20230802,101700,15940825,2725,2725,2725,2725,0
20230802,101600,15940825,2725,2725,2725,2725,0
20230802,101500,15940825,2725,2730,2730,2725,4
20230802,101400,15929920,2745,2745,2745,2745,0
20230802,101300,15929920,2745,2745,2745,2745,0
20230802,101200,15929920,2745,2745,2745,2745,0
20230802,101100,15929920,2745,2745,2745,2745,0
20230802,101000,15929920,2745,2745,2745,2745,0
20230802,100900,15929920,2745,2745,2745,2745,0
20230802,100800,15929920,2745,2745,2745,2745,4
20230802,100700,15918940,2745,2745,2745,2745,0
20230802,100600,15918940,2745,2745,2745,2745,7
20230802,100500,15899725,2745,2745,2745,2745,0
20230802,100400,15899725,2745,2745,2745,2745,54
20230802,100300,15751495,2745,2745,2745,2745,0
20230802,100200,15751495,2745,2745,2745,2745,46
20230802,100100,15625225,2745,2745,2745,2745,0
20230802,100000,15625225,2745,2745,2745,2745,0
20230802,095900,15625225,2745,2745,2745,2745,0
20230802,095800,15625225,2745,2745,2745,2745,0
20230802,095700,15625225,2745,2745,2745,2745,1
20230802,095600,15622480,2720,2720,2720,2720,0
20230802,095500,15622480,2720,2725,2725,2720,332
20230802,095400,14719330,2745,2745,2745,2745,0
20230802,095300,14719330,2745,2745,2745,2745,0
20230802,095200,14719330,2745,2745,2745,2745,0
20230802,095100,14719330,2745,2745,2745,2745,16
20230802,095000,14675410,2720,2750,2750,2720,606
20230802,094900,13013775,2750,2750,2750,2750,0
20230802,094800,13013775,2750,2750,2750,2750,1
20230802,094700,13011025,2745,2745,2745,2745,0
20230802,094600,13011025,2745,2745,2745,2745,0
20230802,094500,13011025,2745,2745,2745,2745,8
20230802,094400,12989065,2740,2740,2740,2740,0
20230802,094300,12989065,2740,2740,2740,2740,0
20230802,094200,12989065,2740,2740,2740,2740,0
20230802,094100,12989065,2740,2740,2740,2740,56
20230802,094000,12835625,2740,2740,2740,2740,0
20230802,093900,12835625,2740,2745,2745,2740,312
20230802,093800,11980635,2745,2745,2745,2745,3
20230802,093700,11972400,2740,2740,2740,2740,300
20230802,093600,11150400,2740,2740,2740,2740,500
20230802,093500,9780400,2745,2745,2745,2745,0
20230802,093400,9780400,2745,2745,2745,2745,0
20230802,093300,9780400,2745,2745,2745,2745,10
20230802,093200,9752950,2720,2730,2730,2720,200
20230802,093100,9208120,2755,2755,2755,2755,0
20230802,093000,9208120,2755,2755,2755,2755,1
20230802,092900,9205365,2730,2730,2730,2730,0
20230802,092800,9205365,2730,2730,2730,2730,0
20230802,092700,9205365,2730,2730,2730,2730,0
20230802,092600,9205365,2730,2730,2730,2730,0
20230802,092500,9205365,2730,2730,2730,2730,0
20230802,092400,9205365,2730,2730,2730,2730,1
20230802,092300,9202635,2730,2730,2730,2730,12
20230802,092200,9169875,2755,2755,2755,2755,4
20230802,092100,9158855,2755,2755,2755,2755,0
20230802,092000,9158855,2755,2755,2755,2755,0
20230802,091900,9158855,2755,2755,2755,2755,0
20230802,091800,9158855,2755,2755,2755,2755,50
20230802,091700,9021105,2755,2755,2755,2755,1
20230802,091600,9018350,2755,2755,2755,2755,0
20230802,091500,9018350,2755,2755,2755,2755,0
20230802,091400,9018350,2755,2755,2755,2755,0
20230802,091300,9018350,2755,2755,2755,2755,1
20230802,091200,9015595,2755,2755,2755,2755,1
20230802,091100,9012840,2735,2750,2750,2735,16
20230802,091000,8968990,2750,2750,2750,2750,1
20230802,090900,8966240,2720,2720,2720,2720,0
20230802,090800,8966240,2720,2720,2720,2720,25
20230802,090700,8898240,2780,2780,2780,2780,100
20230802,090600,8620240,2780,2800,2800,2685,2208
20230802,090500,2647425,2725,2745,2745,2725,14
20230802,090400,2609230,2810,2810,2810,2810,5
20230802,090300,2595180,2810,2810,2810,2810,114
20230802,090200,2274840,2840,2840,2840,2840,0
20230802,090100,2274840,2840,2840,2840,2840,0
20230802,090000,2274840,2840,2840,2840,2840,801