KissMeData/036670/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191100,72772830,7750,7750,7750,7750,119
20230802,191000,72772830,7750,7750,7750,7750,0
20230802,190900,72772830,7750,7750,7750,7750,0
20230802,190800,72772830,7750,7750,7750,7750,0
20230802,190700,72772830,7750,7750,7750,7750,0
20230802,190600,72772830,7750,7750,7750,7750,0
20230802,190500,72772830,7750,7750,7750,7750,0
20230802,190400,72772830,7750,7750,7750,7750,0
20230802,190300,72772830,7750,7750,7750,7750,0
20230802,190200,72772830,7750,7750,7750,7750,0
20230802,190100,72772830,7750,7750,7750,7750,0
20230802,190000,72772830,7750,7750,7750,7750,0
20230802,185900,72772830,7750,7750,7750,7750,0
20230802,185800,72772830,7750,7750,7750,7750,0
20230802,185700,72772830,7750,7750,7750,7750,0
20230802,185600,72772830,7750,7750,7750,7750,0
20230802,185500,72772830,7750,7750,7750,7750,0
20230802,185400,72772830,7750,7750,7750,7750,0
20230802,185300,72772830,7750,7750,7750,7750,0
20230802,185200,72772830,7750,7750,7750,7750,0
20230802,185100,72772830,7750,7750,7750,7750,0
20230802,185000,72772830,7750,7750,7750,7750,0
20230802,184900,72772830,7750,7750,7750,7750,0
20230802,184800,72772830,7750,7750,7750,7750,0
20230802,184700,72772830,7750,7750,7750,7750,0
20230802,184600,72772830,7750,7750,7750,7750,0
20230802,184500,72772830,7750,7750,7750,7750,0
20230802,184400,72772830,7750,7750,7750,7750,0
20230802,184300,72772830,7750,7750,7750,7750,0
20230802,184200,72772830,7750,7750,7750,7750,0
20230802,184100,72772830,7750,7750,7750,7750,119
20230802,184000,72772830,7750,7750,7750,7750,0
20230802,183900,72772830,7750,7750,7750,7750,0
20230802,183800,72772830,7750,7750,7750,7750,0
20230802,183700,72772830,7750,7750,7750,7750,0
20230802,183600,72772830,7750,7750,7750,7750,0
20230802,183500,72772830,7750,7750,7750,7750,0
20230802,183400,72772830,7750,7750,7750,7750,0
20230802,183300,72772830,7750,7750,7750,7750,0
20230802,183200,72772830,7750,7750,7750,7750,0
20230802,183100,72772830,7750,7750,7750,7750,0
20230802,183000,72772830,7750,7750,7750,7750,0
20230802,182900,72772830,7750,7750,7750,7750,0
20230802,182800,72772830,7750,7750,7750,7750,0
20230802,182700,72772830,7750,7750,7750,7750,0
20230802,182600,72772830,7750,7750,7750,7750,0
20230802,182500,72772830,7750,7750,7750,7750,0
20230802,182400,72772830,7750,7750,7750,7750,0
20230802,182300,72772830,7750,7750,7750,7750,0
20230802,182200,72772830,7750,7750,7750,7750,0
20230802,182100,72772830,7750,7750,7750,7750,0
20230802,182000,72772830,7750,7750,7750,7750,0
20230802,181900,72772830,7750,7750,7750,7750,0
20230802,181800,72772830,7750,7750,7750,7750,0
20230802,181700,72772830,7750,7750,7750,7750,0
20230802,181600,72772830,7750,7750,7750,7750,0
20230802,181500,72772830,7750,7750,7750,7750,0
20230802,181400,72772830,7750,7750,7750,7750,0
20230802,181300,72772830,7750,7750,7750,7750,0
20230802,181200,72772830,7750,7750,7750,7750,0
20230802,181100,72772830,7750,7750,7750,7750,119
20230802,181000,72772830,7750,7750,7750,7750,0
20230802,180900,72772830,7750,7750,7750,7750,0
20230802,180800,72772830,7750,7750,7750,7750,0
20230802,180700,72772830,7750,7750,7750,7750,0
20230802,180600,72772830,7750,7750,7750,7750,0
20230802,180500,72772830,7750,7750,7750,7750,0
20230802,180400,72772830,7750,7750,7750,7750,0
20230802,180300,72772830,7750,7750,7750,7750,0
20230802,180200,72772830,7750,7750,7750,7750,0
20230802,180100,72772830,7750,7750,7750,7750,0
20230802,180000,72772830,7750,7750,7750,7750,0
20230802,175900,72772830,7750,7750,7750,7750,0
20230802,175800,72772830,7750,7750,7750,7750,0
20230802,175700,72772830,7750,7750,7750,7750,0
20230802,175600,72772830,7750,7750,7750,7750,0
20230802,175500,72772830,7750,7750,7750,7750,0
20230802,175400,72772830,7750,7750,7750,7750,0
20230802,175300,72772830,7750,7750,7750,7750,0
20230802,175200,72772830,7750,7750,7750,7750,0
20230802,175100,72772830,7750,7750,7750,7750,0
20230802,175000,72772830,7750,7750,7750,7750,0
20230802,174900,72772830,7750,7750,7750,7750,0
20230802,174800,72772830,7750,7750,7750,7750,0
20230802,174700,72772830,7750,7750,7750,7750,0
20230802,174600,72772830,7750,7750,7750,7750,0
20230802,174500,72772830,7750,7750,7750,7750,0
20230802,174400,72772830,7750,7750,7750,7750,0
20230802,174300,72772830,7750,7750,7750,7750,0
20230802,174200,72772830,7750,7750,7750,7750,0
20230802,174100,72772830,7750,7750,7750,7750,119
20230802,174000,72772830,7750,7750,7750,7750,0
20230802,173900,72772830,7750,7750,7750,7750,0
20230802,173800,72772830,7750,7750,7750,7750,0
20230802,173700,72772830,7750,7750,7750,7750,0
20230802,173600,72772830,7750,7750,7750,7750,0
20230802,173500,72772830,7750,7750,7750,7750,0
20230802,173400,72772830,7750,7750,7750,7750,0
20230802,173300,72772830,7750,7750,7750,7750,0
20230802,173200,72772830,7750,7750,7750,7750,0
20230802,173100,72772830,7750,7750,7750,7750,0
20230802,173000,72772830,7750,7750,7750,7750,0
20230802,172900,72772830,7750,7750,7750,7750,0
20230802,172800,72772830,7750,7750,7750,7750,0
20230802,172700,72772830,7750,7750,7750,7750,0
20230802,172600,72772830,7750,7750,7750,7750,0
20230802,172500,72772830,7750,7750,7750,7750,0
20230802,172400,72772830,7750,7750,7750,7750,0
20230802,172300,72772830,7750,7750,7750,7750,0
20230802,172200,72772830,7750,7750,7750,7750,0
20230802,172100,72772830,7750,7750,7750,7750,0
20230802,172000,72772830,7750,7750,7750,7750,0
20230802,171900,72772830,7750,7750,7750,7750,0
20230802,171800,72772830,7750,7750,7750,7750,0
20230802,171700,72772830,7750,7750,7750,7750,0
20230802,171600,72772830,7750,7750,7750,7750,0
20230802,171500,72772830,7750,7750,7750,7750,0
20230802,171400,72772830,7750,7750,7750,7750,0
20230802,171300,72772830,7750,7750,7750,7750,0
20230802,171200,72772830,7750,7750,7750,7750,0
20230802,171100,72772830,7750,7750,7750,7750,119
20230802,171000,72772830,7750,7750,7750,7750,0
20230802,170900,72772830,7750,7750,7750,7750,0
20230802,170800,72772830,7750,7750,7750,7750,0
20230802,170700,72772830,7750,7750,7750,7750,0
20230802,170600,72772830,7750,7750,7750,7750,0
20230802,170500,72772830,7750,7750,7750,7750,0
20230802,170400,72772830,7750,7750,7750,7750,0
20230802,170300,72772830,7750,7750,7750,7750,0
20230802,170200,72772830,7750,7750,7750,7750,0
20230802,170100,72772830,7750,7750,7750,7750,0
20230802,170000,72772830,7750,7750,7750,7750,0
20230802,165900,72772830,7750,7750,7750,7750,0
20230802,165800,72772830,7750,7750,7750,7750,0
20230802,165700,72772830,7750,7750,7750,7750,0
20230802,165600,72772830,7750,7750,7750,7750,0
20230802,165500,72772830,7750,7750,7750,7750,0
20230802,165400,72772830,7750,7750,7750,7750,0
20230802,165300,72772830,7750,7750,7750,7750,0
20230802,165200,72772830,7750,7750,7750,7750,0
20230802,165100,72772830,7750,7750,7750,7750,0
20230802,165000,72772830,7750,7750,7750,7750,0
20230802,164900,72772830,7750,7750,7750,7750,0
20230802,164800,72772830,7750,7750,7750,7750,0
20230802,164700,72772830,7750,7750,7750,7750,0
20230802,164600,72772830,7750,7750,7750,7750,0
20230802,164500,72772830,7750,7750,7750,7750,0
20230802,164400,72772830,7750,7750,7750,7750,0
20230802,164300,72772830,7750,7750,7750,7750,0
20230802,164200,72772830,7750,7750,7750,7750,0
20230802,164100,72772830,7750,7750,7750,7750,119
20230802,164000,72772830,7750,7750,7750,7750,0
20230802,163900,72772830,7750,7750,7750,7750,0
20230802,163800,72772830,7750,7750,7750,7750,0
20230802,163700,72772830,7750,7750,7750,7750,0
20230802,163600,72772830,7750,7750,7750,7750,0
20230802,163500,72772830,7750,7750,7750,7750,0
20230802,163400,72772830,7750,7750,7750,7750,0
20230802,163300,72772830,7750,7750,7750,7750,0
20230802,163200,72772830,7750,7750,7750,7750,0
20230802,163100,72772830,7750,7750,7750,7750,0
20230802,163000,72772830,7750,7750,7750,7750,0
20230802,162900,72772830,7750,7750,7750,7750,0
20230802,162800,72772830,7750,7750,7750,7750,0
20230802,162700,72772830,7750,7750,7750,7750,0
20230802,162600,72772830,7750,7750,7750,7750,0
20230802,162500,72772830,7750,7750,7750,7750,0
20230802,162400,72772830,7750,7750,7750,7750,0
20230802,162300,72772830,7750,7750,7750,7750,0
20230802,162200,72772830,7750,7750,7750,7750,0
20230802,162100,72772830,7750,7750,7750,7750,0
20230802,162000,72772830,7750,7750,7750,7750,0
20230802,161900,72772830,7750,7750,7750,7750,0
20230802,161800,72772830,7750,7750,7750,7750,0
20230802,161700,72772830,7750,7750,7750,7750,0
20230802,161600,72772830,7750,7750,7750,7750,0
20230802,161500,72772830,7750,7750,7750,7750,0
20230802,161400,72772830,7750,7750,7750,7750,0
20230802,161300,72772830,7750,7750,7750,7750,0
20230802,161200,72772830,7750,7750,7750,7750,0
20230802,161100,72772830,7750,7750,7750,7750,119
20230802,161000,72772830,7750,7750,7750,7750,0
20230802,160900,72772830,7750,7750,7750,7750,0
20230802,160800,72772830,7750,7750,7750,7750,0
20230802,160700,72772830,7750,7750,7750,7750,0
20230802,160600,72772830,7750,7750,7750,7750,0
20230802,160500,72772830,7750,7750,7750,7750,0
20230802,160400,72772830,7750,7750,7750,7750,0
20230802,160300,72772830,7750,7750,7750,7750,0
20230802,160200,72772830,7750,7750,7750,7750,0
20230802,160100,72772830,7750,7750,7750,7750,0
20230802,160000,72772830,7750,7750,7750,7750,0
20230802,155900,72772830,7750,7750,7750,7750,0
20230802,155800,72772830,7750,7750,7750,7750,0
20230802,155700,72772830,7750,7750,7750,7750,0
20230802,155600,72772830,7750,7750,7750,7750,0
20230802,155500,72772830,7750,7750,7750,7750,0
20230802,155400,72772830,7750,7750,7750,7750,0
20230802,155300,72772830,7750,7750,7750,7750,0
20230802,155200,72772830,7750,7750,7750,7750,0
20230802,155100,72772830,7750,7750,7750,7750,0
20230802,155000,72772830,7750,7750,7750,7750,0
20230802,154900,72772830,7750,7750,7750,7750,0
20230802,154800,72772830,7750,7750,7750,7750,0
20230802,154700,72772830,7750,7750,7750,7750,0
20230802,154600,72772830,7750,7750,7750,7750,0
20230802,154500,72772830,7750,7750,7750,7750,0
20230802,154400,72772830,7750,7750,7750,7750,0
20230802,154300,72772830,7750,7750,7750,7750,0
20230802,154200,72772830,7750,7750,7750,7750,0
20230802,154100,72772830,7750,7750,7750,7750,119
20230802,154000,72772830,7750,7750,7750,7750,0
20230802,153900,72772830,7750,7750,7750,7750,0
20230802,153800,72772830,7750,7750,7750,7750,0
20230802,153700,72772830,7750,7750,7750,7750,0
20230802,153600,72772830,7750,7750,7750,7750,0
20230802,153500,72772830,7750,7750,7750,7750,0
20230802,153400,72772830,7750,7750,7750,7750,0
20230802,153300,72772830,7750,7750,7750,7750,0
20230802,153200,72772830,7750,7750,7750,7750,0
20230802,153100,72772830,7750,7750,7750,7750,0
20230802,153000,72772830,7750,7750,7750,7750,119
20230802,152900,71850580,7750,7750,7750,7750,0
20230802,152800,71850580,7750,7750,7750,7750,0
20230802,152700,71850580,7750,7750,7750,7750,0
20230802,152600,71850580,7750,7750,7750,7750,0
20230802,152500,71850580,7750,7750,7750,7750,0
20230802,152400,71850580,7750,7750,7750,7750,0
20230802,152300,71850580,7750,7750,7750,7750,0
20230802,152200,71850580,7750,7750,7750,7750,0
20230802,152100,71850580,7750,7750,7750,7750,0
20230802,152000,71850580,7750,7750,7750,7750,0
20230802,151900,71850580,7750,7750,7750,7750,0
20230802,151800,71850580,7750,7750,7750,7750,10
20230802,151700,71773080,7760,7760,7760,7760,0
20230802,151600,71773080,7760,7760,7760,7760,0
20230802,151500,71773080,7760,7760,7760,7760,2
20230802,151400,71757560,7760,7760,7760,7760,7
20230802,151300,71703240,7740,7740,7740,7740,0
20230802,151200,71703240,7740,7740,7740,7740,0
20230802,151100,71703240,7740,7740,7740,7740,0
20230802,151000,71703240,7740,7740,7740,7740,0
20230802,150900,71703240,7740,7740,7740,7740,0
20230802,150800,71703240,7740,7740,7740,7740,93
20230802,150700,70983420,7740,7740,7740,7740,0
20230802,150600,70983420,7740,7740,7740,7740,0
20230802,150500,70983420,7740,7740,7740,7740,0
20230802,150400,70983420,7740,7750,7750,7740,13
20230802,150300,70882700,7730,7730,7730,7730,0
20230802,150200,70882700,7730,7730,7820,7730,308
20230802,150100,68480210,7710,7710,7710,7710,0
20230802,150000,68480210,7710,7710,7710,7710,576
20230802,145900,64039250,7730,7730,7730,7730,0
20230802,145800,64039250,7730,7730,7730,7730,30
20230802,145700,63807350,7720,7720,7720,7720,101
20230802,145600,63027630,7720,7720,7720,7720,0
20230802,145500,63027630,7720,7720,7720,7720,1
20230802,145400,63019910,7700,7700,7700,7700,0
20230802,145300,63019910,7700,7700,7700,7700,0
20230802,145200,63019910,7700,7700,7700,7700,0
20230802,145100,63019910,7700,7700,7700,7700,0
20230802,145000,63019910,7700,7700,7700,7700,0
20230802,144900,63019910,7700,7700,7700,7700,0
20230802,144800,63019910,7700,7700,7700,7700,0
20230802,144700,63019910,7700,7700,7700,7700,0
20230802,144600,63019910,7700,7700,7700,7700,0
20230802,144500,63019910,7700,7700,7700,7700,0
20230802,144400,63019910,7700,7700,7700,7700,0
20230802,144300,63019910,7700,7700,7700,7700,0
20230802,144200,63019910,7700,7700,7700,7700,0
20230802,144100,63019910,7700,7700,7700,7700,0
20230802,144000,63019910,7700,7700,7700,7700,0
20230802,143900,63019910,7700,7700,7700,7700,0
20230802,143800,63019910,7700,7700,7700,7700,0
20230802,143700,63019910,7700,7700,7700,7700,0
20230802,143600,63019910,7700,7700,7700,7700,0
20230802,143500,63019910,7700,7700,7700,7700,1
20230802,143400,63012210,7690,7690,7690,7690,1
20230802,143300,63004520,7700,7700,7700,7700,0
20230802,143200,63004520,7700,7700,7700,7700,0
20230802,143100,63004520,7700,7700,7700,7700,0
20230802,143000,63004520,7700,7700,7700,7700,0
20230802,142900,63004520,7700,7700,7700,7700,106
20230802,142800,62188320,7690,7700,7700,7690,205
20230802,142700,60611820,7700,7700,7700,7700,0
20230802,142600,60611820,7700,7700,7700,7700,0
20230802,142500,60611820,7700,7700,7700,7700,0
20230802,142400,60611820,7700,7700,7700,7700,3
20230802,142300,60588720,7700,7700,7700,7700,0
20230802,142200,60588720,7700,7700,7700,7700,0
20230802,142100,60588720,7700,7700,7700,7700,0
20230802,142000,60588720,7700,7700,7700,7700,0
20230802,141900,60588720,7700,7700,7700,7700,0
20230802,141800,60588720,7700,7700,7700,7700,0
20230802,141700,60588720,7700,7700,7700,7700,0
20230802,141600,60588720,7700,7700,7700,7700,0
20230802,141500,60588720,7700,7700,7700,7700,0
20230802,141400,60588720,7700,7700,7700,7700,0
20230802,141300,60588720,7700,7700,7700,7700,0
20230802,141200,60588720,7700,7700,7700,7700,1
20230802,141100,60581020,7700,7700,7700,7700,0
20230802,141000,60581020,7700,7700,7700,7700,0
20230802,140900,60581020,7700,7700,7700,7700,0
20230802,140800,60581020,7700,7700,7700,7700,16
20230802,140700,60457820,7700,7700,7700,7700,0
20230802,140600,60457820,7700,7700,7700,7700,0
20230802,140500,60457820,7700,7700,7700,7700,0
20230802,140400,60457820,7700,7700,7700,7700,0
20230802,140300,60457820,7700,7700,7700,7700,0
20230802,140200,60457820,7700,7700,7700,7700,0
20230802,140100,60457820,7700,7700,7700,7700,0
20230802,140000,60457820,7700,7700,7700,7700,0
20230802,135900,60457820,7700,7700,7700,7700,0
20230802,135800,60457820,7700,7700,7700,7700,0
20230802,135700,60457820,7700,7700,7700,7700,0
20230802,135600,60457820,7700,7700,7700,7700,0
20230802,135500,60457820,7700,7700,7700,7700,0
20230802,135400,60457820,7700,7700,7700,7700,0
20230802,135300,60457820,7700,7700,7700,7700,0
20230802,135200,60457820,7700,7700,7700,7700,0
20230802,135100,60457820,7700,7700,7700,7700,0
20230802,135000,60457820,7700,7700,7700,7700,0
20230802,134900,60457820,7700,7700,7700,7700,215
20230802,134800,58802320,7700,7700,7700,7700,0
20230802,134700,58802320,7700,7700,7700,7700,0
20230802,134600,58802320,7700,7710,7710,7700,169
20230802,134500,57500890,7720,7720,7720,7720,0
20230802,134400,57500890,7720,7720,7720,7720,0
20230802,134300,57500890,7720,7720,7720,7720,0
20230802,134200,57500890,7720,7720,7720,7720,1
20230802,134100,57493170,7720,7720,7720,7720,0
20230802,134000,57493170,7720,7720,7720,7720,508
20230802,133900,53571410,7730,7730,7730,7730,0
20230802,133800,53571410,7730,7730,7730,7730,0
20230802,133700,53571410,7730,7730,7730,7730,0
20230802,133600,53571410,7730,7730,7730,7730,0
20230802,133500,53571410,7730,7730,7730,7730,0
20230802,133400,53571410,7730,7740,7740,7730,309
20230802,133300,51181550,7740,7740,7740,7740,0
20230802,133200,51181550,7740,7740,7740,7740,0
20230802,133100,51181550,7740,7740,7740,7740,1
20230802,133000,51173810,7730,7730,7730,7730,0
20230802,132900,51173810,7730,7730,7730,7730,0
20230802,132800,51173810,7730,7730,7730,7730,0
20230802,132700,51173810,7730,7730,7730,7730,0
20230802,132600,51173810,7730,7730,7730,7730,0
20230802,132500,51173810,7730,7730,7730,7730,0
20230802,132400,51173810,7730,7730,7730,7730,0
20230802,132300,51173810,7730,7730,7730,7730,0
20230802,132200,51173810,7730,7730,7730,7730,0
20230802,132100,51173810,7730,7730,7730,7730,0
20230802,132000,51173810,7730,7730,7730,7730,0
20230802,131900,51173810,7730,7730,7730,7730,0
20230802,131800,51173810,7730,7730,7730,7730,0
20230802,131700,51173810,7730,7730,7730,7730,0
20230802,131600,51173810,7730,7730,7730,7730,0
20230802,131500,51173810,7730,7730,7730,7730,0
20230802,131400,51173810,7730,7730,7730,7730,0
20230802,131300,51173810,7730,7730,7730,7730,0
20230802,131200,51173810,7730,7730,7730,7730,0
20230802,131100,51173810,7730,7730,7730,7730,0
20230802,131000,51173810,7730,7730,7730,7730,0
20230802,130900,51173810,7730,7730,7730,7730,17
20230802,130800,51042400,7740,7740,7740,7740,0
20230802,130700,51042400,7740,7740,7740,7740,0
20230802,130600,51042400,7740,7740,7740,7740,0
20230802,130500,51042400,7740,7740,7740,7740,0
20230802,130400,51042400,7740,7740,7740,7740,1
20230802,130300,51034660,7740,7740,7740,7740,0
20230802,130200,51034660,7740,7740,7740,7740,1
20230802,130100,51026920,7740,7740,7740,7740,4
20230802,130000,50995960,7740,7740,7740,7740,1
20230802,125900,50988220,7740,7740,7740,7740,0
20230802,125800,50988220,7740,7740,7740,7740,0
20230802,125700,50988220,7740,7740,7740,7740,0
20230802,125600,50988220,7740,7740,7740,7740,0
20230802,125500,50988220,7740,7740,7740,7740,200
20230802,125400,49440220,7740,7740,7740,7740,0
20230802,125300,49440220,7740,7740,7740,7740,10
20230802,125200,49362820,7740,7740,7740,7740,0
20230802,125100,49362820,7740,7740,7740,7740,0
20230802,125000,49362820,7740,7740,7740,7740,0
20230802,124900,49362820,7740,7740,7740,7740,1
20230802,124800,49355080,7740,7740,7740,7740,0
20230802,124700,49355080,7740,7740,7740,7740,0
20230802,124600,49355080,7740,7740,7740,7740,10
20230802,124500,49277680,7740,7740,7740,7740,0
20230802,124400,49277680,7740,7740,7740,7740,0
20230802,124300,49277680,7740,7740,7740,7740,0
20230802,124200,49277680,7740,7740,7740,7740,1
20230802,124100,49269940,7740,7740,7740,7740,0
20230802,124000,49269940,7740,7740,7740,7740,130
20230802,123900,48263740,7730,7730,7730,7730,0
20230802,123800,48263740,7730,7730,7730,7730,0
20230802,123700,48263740,7730,7730,7730,7730,0
20230802,123600,48263740,7730,7730,7730,7730,0
20230802,123500,48263740,7730,7730,7730,7730,0
20230802,123400,48263740,7730,7730,7730,7730,0
20230802,123300,48263740,7730,7730,7730,7730,0
20230802,123200,48263740,7730,7730,7730,7730,0
20230802,123100,48263740,7730,7730,7730,7730,0
20230802,123000,48263740,7730,7730,7730,7730,0
20230802,122900,48263740,7730,7730,7730,7730,0
20230802,122800,48263740,7730,7730,7730,7730,0
20230802,122700,48263740,7730,7730,7730,7730,0
20230802,122600,48263740,7730,7730,7730,7730,0
20230802,122500,48263740,7730,7730,7730,7730,0
20230802,122400,48263740,7730,7730,7730,7730,0
20230802,122300,48263740,7730,7730,7730,7730,0
20230802,122200,48263740,7730,7730,7730,7730,0
20230802,122100,48263740,7730,7730,7730,7730,133
20230802,122000,47235650,7720,7720,7720,7720,0
20230802,121900,47235650,7720,7720,7720,7720,0
20230802,121800,47235650,7720,7720,7720,7720,0
20230802,121700,47235650,7720,7720,7720,7720,0
20230802,121600,47235650,7720,7720,7720,7720,363
20230802,121500,44433290,7700,7700,7700,7700,0
20230802,121400,44433290,7700,7700,7700,7700,0
20230802,121300,44433290,7700,7700,7700,7700,0
20230802,121200,44433290,7700,7700,7700,7700,0
20230802,121100,44433290,7700,7700,7700,7700,0
20230802,121000,44433290,7700,7700,7700,7700,0
20230802,120900,44433290,7700,7700,7700,7700,0
20230802,120800,44433290,7700,7700,7700,7700,0
20230802,120700,44433290,7700,7700,7700,7700,0
20230802,120600,44433290,7700,7700,7700,7700,0
20230802,120500,44433290,7700,7700,7700,7700,0
20230802,120400,44433290,7700,7700,7700,7700,0
20230802,120300,44433290,7700,7700,7700,7700,0
20230802,120200,44433290,7700,7700,7700,7700,0
20230802,120100,44433290,7700,7700,7700,7700,0
20230802,120000,44433290,7700,7700,7700,7700,0
20230802,115900,44433290,7700,7700,7700,7700,0
20230802,115800,44433290,7700,7700,7700,7700,0
20230802,115700,44433290,7700,7700,7700,7700,0
20230802,115600,44433290,7700,7700,7700,7700,0
20230802,115500,44433290,7700,7700,7700,7700,0
20230802,115400,44433290,7700,7700,7700,7700,0
20230802,115300,44433290,7700,7700,7700,7700,0
20230802,115200,44433290,7700,7700,7700,7700,0
20230802,115100,44433290,7700,7700,7700,7700,1349
20230802,115000,34045990,7680,7690,7690,7680,275
20230802,114900,31932320,7690,7690,7690,7690,1289
20230802,114800,22019910,7690,7690,7690,7690,0
20230802,114700,22019910,7690,7690,7690,7690,0
20230802,114600,22019910,7690,7690,7690,7690,0
20230802,114500,22019910,7690,7690,7690,7690,0
20230802,114400,22019910,7690,7710,7710,7690,6
20230802,114300,21973670,7700,7700,7700,7700,0
20230802,114200,21973670,7700,7700,7700,7700,0
20230802,114100,21973670,7700,7700,7700,7700,0
20230802,114000,21973670,7700,7700,7700,7700,0
20230802,113900,21973670,7700,7700,7700,7700,0
20230802,113800,21973670,7700,7700,7700,7700,166
20230802,113700,20695470,7700,7700,7700,7700,0
20230802,113600,20695470,7700,7700,7700,7700,0
20230802,113500,20695470,7700,7700,7700,7700,0
20230802,113400,20695470,7700,7700,7700,7700,0
20230802,113300,20695470,7700,7700,7700,7700,0
20230802,113200,20695470,7700,7700,7700,7700,0
20230802,113100,20695470,7700,7700,7700,7700,0
20230802,113000,20695470,7700,7700,7700,7700,0
20230802,112900,20695470,7700,7700,7700,7700,40
20230802,112800,20387470,7720,7720,7720,7720,0
20230802,112700,20387470,7720,7720,7720,7720,400
20230802,112600,17299470,7710,7710,7710,7710,461
20230802,112500,13745160,7710,7710,7710,7710,0
20230802,112400,13745160,7710,7710,7710,7710,0
20230802,112300,13745160,7710,7710,7710,7710,0
20230802,112200,13745160,7710,7710,7710,7710,11
20230802,112100,13660350,7720,7720,7720,7720,1
20230802,112000,13652630,7720,7720,7720,7720,0
20230802,111900,13652630,7720,7720,7720,7720,0
20230802,111800,13652630,7720,7720,7720,7720,20
20230802,111700,13498230,7720,7720,7720,7720,0
20230802,111600,13498230,7720,7720,7720,7720,0
20230802,111500,13498230,7720,7720,7720,7720,0
20230802,111400,13498230,7720,7720,7720,7720,0
20230802,111300,13498230,7720,7720,7720,7720,1
20230802,111200,13490510,7720,7720,7720,7720,0
20230802,111100,13490510,7720,7720,7720,7720,0
20230802,111000,13490510,7720,7720,7720,7720,1
20230802,110900,13482790,7720,7720,7720,7720,0
20230802,110800,13482790,7720,7720,7720,7720,40
20230802,110700,13173990,7720,7720,7720,7720,0
20230802,110600,13173990,7720,7720,7720,7720,0
20230802,110500,13173990,7720,7720,7720,7720,1
20230802,110400,13166270,7700,7700,7700,7700,0
20230802,110300,13166270,7700,7700,7700,7700,0
20230802,110200,13166270,7700,7700,7700,7700,0
20230802,110100,13166270,7700,7700,7700,7700,0
20230802,110000,13166270,7700,7700,7700,7700,0
20230802,105900,13166270,7700,7700,7700,7700,0
20230802,105800,13166270,7700,7700,7700,7700,0
20230802,105700,13166270,7700,7700,7700,7700,10
20230802,105600,13089270,7710,7710,7710,7710,10
20230802,105500,13012170,7720,7720,7720,7720,0
20230802,105400,13012170,7720,7720,7720,7720,0
20230802,105300,13012170,7720,7720,7720,7720,13
20230802,105200,12911810,7720,7720,7720,7720,0
20230802,105100,12911810,7720,7720,7720,7720,0
20230802,105000,12911810,7720,7720,7720,7720,0
20230802,104900,12911810,7720,7720,7720,7720,0
20230802,104800,12911810,7720,7720,7720,7720,0
20230802,104700,12911810,7720,7720,7720,7720,0
20230802,104600,12911810,7720,7720,7720,7720,17
20230802,104500,12780570,7720,7720,7720,7720,15
20230802,104400,12664770,7720,7720,7720,7720,15
20230802,104300,12548970,7720,7720,7720,7720,0
20230802,104200,12548970,7720,7720,7720,7720,0
20230802,104100,12548970,7720,7720,7720,7720,0
20230802,104000,12548970,7720,7720,7720,7720,0
20230802,103900,12548970,7720,7720,7720,7720,1
20230802,103800,12541250,7720,7720,7720,7720,0
20230802,103700,12541250,7720,7720,7720,7720,0
20230802,103600,12541250,7720,7720,7720,7720,0
20230802,103500,12541250,7720,7720,7720,7720,0
20230802,103400,12541250,7720,7720,7720,7720,0
20230802,103300,12541250,7720,7720,7720,7720,0
20230802,103200,12541250,7720,7720,7720,7720,20
20230802,103100,12386850,7720,7720,7720,7720,0
20230802,103000,12386850,7720,7720,7720,7720,2
20230802,102900,12371410,7720,7720,7720,7720,0
20230802,102800,12371410,7720,7720,7720,7720,1
20230802,102700,12363690,7720,7720,7720,7720,1
20230802,102600,12355970,7720,7720,7720,7720,0
20230802,102500,12355970,7720,7720,7720,7720,0
20230802,102400,12355970,7720,7720,7720,7720,0
20230802,102300,12355970,7720,7720,7720,7720,0
20230802,102200,12355970,7720,7720,7720,7720,0
20230802,102100,12355970,7720,7720,7720,7720,0
20230802,102000,12355970,7720,7720,7720,7720,0
20230802,101900,12355970,7720,7720,7720,7720,1
20230802,101800,12348250,7730,7730,7730,7730,0
20230802,101700,12348250,7730,7730,7730,7730,0
20230802,101600,12348250,7730,7730,7730,7730,0
20230802,101500,12348250,7730,7730,7730,7730,0
20230802,101400,12348250,7730,7730,7730,7730,3
20230802,101300,12325060,7730,7730,7730,7730,0
20230802,101200,12325060,7730,7730,7730,7730,0
20230802,101100,12325060,7730,7730,7730,7730,0
20230802,101000,12325060,7730,7730,7730,7730,12
20230802,100900,12232300,7720,7720,7720,7720,81
20230802,100800,11606980,7720,7720,7720,7720,0
20230802,100700,11606980,7720,7720,7720,7720,0
20230802,100600,11606980,7720,7720,7720,7720,0
20230802,100500,11606980,7720,7720,7720,7720,11
20230802,100400,11522060,7720,7720,7720,7720,7
20230802,100300,11468020,7730,7730,7730,7730,1
20230802,100200,11460290,7720,7720,7720,7720,0
20230802,100100,11460290,7720,7720,7720,7720,0
20230802,100000,11460290,7720,7720,7720,7720,0
20230802,095900,11460290,7720,7720,7720,7720,0
20230802,095800,11460290,7720,7720,7720,7720,0
20230802,095700,11460290,7720,7720,7720,7720,0
20230802,095600,11460290,7720,7720,7720,7720,0
20230802,095500,11460290,7720,7720,7720,7720,0
20230802,095400,11460290,7720,7720,7720,7720,0
20230802,095300,11460290,7720,7720,7720,7720,0
20230802,095200,11460290,7720,7720,7720,7720,0
20230802,095100,11460290,7720,7720,7720,7720,0
20230802,095000,11460290,7720,7720,7720,7720,0
20230802,094900,11460290,7720,7720,7720,7720,0
20230802,094800,11460290,7720,7720,7720,7720,0
20230802,094700,11460290,7720,7740,7740,7720,101
20230802,094600,10679480,7740,7740,7740,7740,0
20230802,094500,10679480,7740,7740,7740,7740,0
20230802,094400,10679480,7740,7740,7740,7740,0
20230802,094300,10679480,7740,7740,7740,7740,12
20230802,094200,10586600,7760,7760,7760,7760,0
20230802,094100,10586600,7760,7760,7760,7760,0
20230802,094000,10586600,7760,7760,7760,7760,0
20230802,093900,10586600,7760,7760,7760,7750,10
20230802,093800,10509040,7760,7760,7760,7760,1
20230802,093700,10501280,7750,7750,7750,7750,9
20230802,093600,10431530,7730,7730,7730,7730,0
20230802,093500,10431530,7730,7730,7730,7730,1
20230802,093400,10423800,7730,7730,7730,7730,1
20230802,093300,10416070,7760,7760,7760,7760,0
20230802,093200,10416070,7760,7760,7760,7760,0
20230802,093100,10416070,7760,7760,7760,7760,0
20230802,093000,10416070,7760,7760,7760,7760,1
20230802,092900,10408310,7760,7760,7760,7760,0
20230802,092800,10408310,7760,7760,7760,7760,100
20230802,092700,9632310,7740,7740,7740,7740,0
20230802,092600,9632310,7740,7740,7740,7740,4
20230802,092500,9601350,7740,7760,7760,7740,19
20230802,092400,9454200,7740,7740,7740,7740,0
20230802,092300,9454200,7740,7740,7740,7740,7
20230802,092200,9400020,7740,7740,7760,7740,108
20230802,092100,8562100,7760,7740,7760,7740,8
20230802,092000,8500040,7730,7730,7730,7730,13
20230802,091900,8399550,7730,7730,7730,7730,2
20230802,091800,8384090,7730,7730,7730,7730,0
20230802,091700,8384090,7730,7730,7730,7730,0
20230802,091600,8384090,7730,7730,7730,7730,0
20230802,091500,8384090,7730,7730,7730,7730,20
20230802,091400,8229490,7730,7730,7730,7730,5
20230802,091300,8190840,7730,7730,7730,7730,6
20230802,091200,8144460,7730,7750,7760,7730,150
20230802,091100,6981230,7740,7740,7740,7740,259
20230802,091000,4976570,7750,7750,7750,7750,2
20230802,090900,4961070,7760,7780,7780,7760,6
20230802,090800,4914450,7790,7830,7830,7790,7
20230802,090700,4859820,7850,7720,7870,7720,522
20230802,090600,796640,7660,7660,7660,7660,0
20230802,090500,796640,7660,7660,7660,7660,0
20230802,090400,796640,7660,7660,7660,7660,0
20230802,090300,796640,7660,7660,7660,7660,0
20230802,090200,796640,7660,7660,7660,7660,0
20230802,090100,796640,7660,7660,7660,7660,0
20230802,090000,796640,7660,7660,7660,7660,104