KissMeData/004270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,296994444,1997,1997,1997,1997,8081
20230802,183900,296994444,1997,1997,1997,1997,0
20230802,183800,296994444,1997,1997,1997,1997,0
20230802,183700,296994444,1997,1997,1997,1997,0
20230802,183600,296994444,1997,1997,1997,1997,0
20230802,183500,296994444,1997,1997,1997,1997,0
20230802,183400,296994444,1997,1997,1997,1997,0
20230802,183300,296994444,1997,1997,1997,1997,0
20230802,183200,296994444,1997,1997,1997,1997,0
20230802,183100,296994444,1997,1997,1997,1997,0
20230802,183000,296994444,1997,1997,1997,1997,0
20230802,182900,296994444,1997,1997,1997,1997,0
20230802,182800,296994444,1997,1997,1997,1997,0
20230802,182700,296994444,1997,1997,1997,1997,0
20230802,182600,296994444,1997,1997,1997,1997,0
20230802,182500,296994444,1997,1997,1997,1997,0
20230802,182400,296994444,1997,1997,1997,1997,0
20230802,182300,296994444,1997,1997,1997,1997,0
20230802,182200,296994444,1997,1997,1997,1997,0
20230802,182100,296994444,1997,1997,1997,1997,0
20230802,182000,296994444,1997,1997,1997,1997,0
20230802,181900,296994444,1997,1997,1997,1997,0
20230802,181800,296994444,1997,1997,1997,1997,0
20230802,181700,296994444,1997,1997,1997,1997,0
20230802,181600,296994444,1997,1997,1997,1997,0
20230802,181500,296994444,1997,1997,1997,1997,0
20230802,181400,296994444,1997,1997,1997,1997,0
20230802,181300,296994444,1997,1997,1997,1997,0
20230802,181200,296994444,1997,1997,1997,1997,0
20230802,181100,296994444,1997,1997,1997,1997,0
20230802,181000,296994444,1997,1997,1997,1997,8081
20230802,180900,296994444,1997,1997,1997,1997,0
20230802,180800,296994444,1997,1997,1997,1997,0
20230802,180700,296994444,1997,1997,1997,1997,0
20230802,180600,296994444,1997,1997,1997,1997,0
20230802,180500,296994444,1997,1997,1997,1997,0
20230802,180400,296994444,1997,1997,1997,1997,0
20230802,180300,296994444,1997,1997,1997,1997,0
20230802,180200,296994444,1997,1997,1997,1997,0
20230802,180100,296994444,1997,1997,1997,1997,0
20230802,180000,296994444,1997,1997,1997,1997,0
20230802,175900,296994444,1997,1997,1997,1997,0
20230802,175800,296994444,1997,1997,1997,1997,0
20230802,175700,296994444,1997,1997,1997,1997,0
20230802,175600,296994444,1997,1997,1997,1997,0
20230802,175500,296994444,1997,1997,1997,1997,0
20230802,175400,296994444,1997,1997,1997,1997,0
20230802,175300,296994444,1997,1997,1997,1997,0
20230802,175200,296994444,1997,1997,1997,1997,0
20230802,175100,296994444,1997,1997,1997,1997,0
20230802,175000,296994444,1997,1997,1997,1997,0
20230802,174900,296994444,1997,1997,1997,1997,0
20230802,174800,296994444,1997,1997,1997,1997,0
20230802,174700,296994444,1997,1997,1997,1997,0
20230802,174600,296994444,1997,1997,1997,1997,0
20230802,174500,296994444,1997,1997,1997,1997,0
20230802,174400,296994444,1997,1997,1997,1997,0
20230802,174300,296994444,1997,1997,1997,1997,0
20230802,174200,296994444,1997,1997,1997,1997,0
20230802,174100,296994444,1997,1997,1997,1997,0
20230802,174000,296994444,1997,1997,1997,1997,8081
20230802,173900,296994444,1997,1997,1997,1997,0
20230802,173800,296994444,1997,1997,1997,1997,0
20230802,173700,296994444,1997,1997,1997,1997,0
20230802,173600,296994444,1997,1997,1997,1997,0
20230802,173500,296994444,1997,1997,1997,1997,0
20230802,173400,296994444,1997,1997,1997,1997,0
20230802,173300,296994444,1997,1997,1997,1997,0
20230802,173200,296994444,1997,1997,1997,1997,0
20230802,173100,296994444,1997,1997,1997,1997,0
20230802,173000,296994444,1997,1997,1997,1997,0
20230802,172900,296994444,1997,1997,1997,1997,0
20230802,172800,296994444,1997,1997,1997,1997,0
20230802,172700,296994444,1997,1997,1997,1997,0
20230802,172600,296994444,1997,1997,1997,1997,0
20230802,172500,296994444,1997,1997,1997,1997,0
20230802,172400,296994444,1997,1997,1997,1997,0
20230802,172300,296994444,1997,1997,1997,1997,0
20230802,172200,296994444,1997,1997,1997,1997,0
20230802,172100,296994444,1997,1997,1997,1997,0
20230802,172000,296994444,1997,1997,1997,1997,0
20230802,171900,296994444,1997,1997,1997,1997,0
20230802,171800,296994444,1997,1997,1997,1997,0
20230802,171700,296994444,1997,1997,1997,1997,0
20230802,171600,296994444,1997,1997,1997,1997,0
20230802,171500,296994444,1997,1997,1997,1997,0
20230802,171400,296994444,1997,1997,1997,1997,0
20230802,171300,296994444,1997,1997,1997,1997,0
20230802,171200,296994444,1997,1997,1997,1997,0
20230802,171100,296994444,1997,1997,1997,1997,0
20230802,171000,296994444,1997,1997,1997,1997,8081
20230802,170900,296994444,1997,1997,1997,1997,0
20230802,170800,296994444,1997,1997,1997,1997,0
20230802,170700,296994444,1997,1997,1997,1997,0
20230802,170600,296994444,1997,1997,1997,1997,0
20230802,170500,296994444,1997,1997,1997,1997,0
20230802,170400,296994444,1997,1997,1997,1997,0
20230802,170300,296994444,1997,1997,1997,1997,0
20230802,170200,296994444,1997,1997,1997,1997,0
20230802,170100,296994444,1997,1997,1997,1997,0
20230802,170000,296994444,1997,1997,1997,1997,0
20230802,165900,296994444,1997,1997,1997,1997,0
20230802,165800,296994444,1997,1997,1997,1997,0
20230802,165700,296994444,1997,1997,1997,1997,0
20230802,165600,296994444,1997,1997,1997,1997,0
20230802,165500,296994444,1997,1997,1997,1997,0
20230802,165400,296994444,1997,1997,1997,1997,0
20230802,165300,296994444,1997,1997,1997,1997,0
20230802,165200,296994444,1997,1997,1997,1997,0
20230802,165100,296994444,1997,1997,1997,1997,0
20230802,165000,296994444,1997,1997,1997,1997,0
20230802,164900,296994444,1997,1997,1997,1997,0
20230802,164800,296994444,1997,1997,1997,1997,0
20230802,164700,296994444,1997,1997,1997,1997,0
20230802,164600,296994444,1997,1997,1997,1997,0
20230802,164500,296994444,1997,1997,1997,1997,0
20230802,164400,296994444,1997,1997,1997,1997,0
20230802,164300,296994444,1997,1997,1997,1997,0
20230802,164200,296994444,1997,1997,1997,1997,0
20230802,164100,296994444,1997,1997,1997,1997,0
20230802,164000,296994444,1997,1997,1997,1997,8081
20230802,163900,296994444,1997,1997,1997,1997,0
20230802,163800,296994444,1997,1997,1997,1997,0
20230802,163700,296994444,1997,1997,1997,1997,0
20230802,163600,296994444,1997,1997,1997,1997,0
20230802,163500,296994444,1997,1997,1997,1997,0
20230802,163400,296994444,1997,1997,1997,1997,0
20230802,163300,296994444,1997,1997,1997,1997,0
20230802,163200,296994444,1997,1997,1997,1997,0
20230802,163100,296994444,1997,1997,1997,1997,0
20230802,163000,296994444,1997,1997,1997,1997,0
20230802,162900,296994444,1997,1997,1997,1997,0
20230802,162800,296994444,1997,1997,1997,1997,0
20230802,162700,296994444,1997,1997,1997,1997,0
20230802,162600,296994444,1997,1997,1997,1997,0
20230802,162500,296994444,1997,1997,1997,1997,0
20230802,162400,296994444,1997,1997,1997,1997,0
20230802,162300,296994444,1997,1997,1997,1997,0
20230802,162200,296994444,1997,1997,1997,1997,0
20230802,162100,296994444,1997,1997,1997,1997,0
20230802,162000,296994444,1997,1997,1997,1997,0
20230802,161900,296994444,1997,1997,1997,1997,0
20230802,161800,296994444,1997,1997,1997,1997,0
20230802,161700,296994444,1997,1997,1997,1997,0
20230802,161600,296994444,1997,1997,1997,1997,0
20230802,161500,296994444,1997,1997,1997,1997,0
20230802,161400,296994444,1997,1997,1997,1997,0
20230802,161300,296994444,1997,1997,1997,1997,0
20230802,161200,296994444,1997,1997,1997,1997,0
20230802,161100,296994444,1997,1997,1997,1997,0
20230802,161000,296994444,1997,1997,1997,1997,8081
20230802,160900,296994444,1997,1997,1997,1997,0
20230802,160800,296994444,1997,1997,1997,1997,0
20230802,160700,296994444,1997,1997,1997,1997,0
20230802,160600,296994444,1997,1997,1997,1997,0
20230802,160500,296994444,1997,1997,1997,1997,0
20230802,160400,296994444,1997,1997,1997,1997,0
20230802,160300,296994444,1997,1997,1997,1997,0
20230802,160200,296994444,1997,1997,1997,1997,0
20230802,160100,296994444,1997,1997,1997,1997,0
20230802,160000,296994444,1997,1997,1997,1997,0
20230802,155900,296994444,1997,1997,1997,1997,0
20230802,155800,296994444,1997,1997,1997,1997,0
20230802,155700,296994444,1997,1997,1997,1997,0
20230802,155600,296994444,1997,1997,1997,1997,0
20230802,155500,296994444,1997,1997,1997,1997,0
20230802,155400,296994444,1997,1997,1997,1997,0
20230802,155300,296994444,1997,1997,1997,1997,0
20230802,155200,296994444,1997,1997,1997,1997,0
20230802,155100,296994444,1997,1997,1997,1997,0
20230802,155000,296994444,1997,1997,1997,1997,0
20230802,154900,296994444,1997,1997,1997,1997,0
20230802,154800,296994444,1997,1997,1997,1997,0
20230802,154700,296994444,1997,1997,1997,1997,0
20230802,154600,296994444,1997,1997,1997,1997,0
20230802,154500,296994444,1997,1997,1997,1997,0
20230802,154400,296994444,1997,1997,1997,1997,0
20230802,154300,296994444,1997,1997,1997,1997,0
20230802,154200,296994444,1997,1997,1997,1997,0
20230802,154100,296994444,1997,1997,1997,1997,0
20230802,154000,296994444,1997,1997,1997,1997,8081
20230802,153900,296994444,1997,1997,1997,1997,0
20230802,153800,296994444,1997,1997,1997,1997,0
20230802,153700,296994444,1997,1997,1997,1997,0
20230802,153600,296994444,1997,1997,1997,1997,0
20230802,153500,296994444,1997,1997,1997,1997,0
20230802,153400,296994444,1997,1997,1997,1997,0
20230802,153300,296994444,1997,1997,1997,1997,0
20230802,153200,296994444,1997,1997,1997,1997,0
20230802,153100,296994444,1997,1997,1997,1997,0
20230802,153000,296994444,1997,1997,1997,1997,8081
20230802,152900,280856687,2005,2005,2005,2005,0
20230802,152800,280856687,2005,2005,2005,2005,0
20230802,152700,280856687,2005,2005,2005,2005,0
20230802,152600,280856687,2005,2005,2005,2005,0
20230802,152500,280856687,2005,2005,2005,2005,0
20230802,152400,280856687,2005,2005,2005,2005,0
20230802,152300,280856687,2005,2005,2005,2005,0
20230802,152200,280856687,2005,2005,2005,2005,0
20230802,152100,280856687,2005,2005,2005,2005,0
20230802,152000,280856687,2005,2005,2005,2005,0
20230802,151900,280856687,2005,2005,2005,2005,628
20230802,151800,279597547,2000,2000,2000,2000,0
20230802,151700,279597547,2000,2000,2000,2000,0
20230802,151600,279597547,2000,2005,2005,2000,379
20230802,151500,278838652,2005,2005,2005,2005,350
20230802,151400,278136902,2005,2005,2005,2005,0
20230802,151300,278136902,2005,2005,2005,2005,4
20230802,151200,278128882,2005,2010,2010,2005,309
20230802,151100,277508842,2005,2005,2005,2005,0
20230802,151000,277508842,2005,2005,2005,2005,213
20230802,150900,277081777,2005,2005,2005,2005,0
20230802,150800,277081777,2005,2005,2005,2005,0
20230802,150700,277081777,2005,2005,2005,2005,0
20230802,150600,277081777,2005,2005,2005,2005,86
20230802,150500,276909347,2005,2005,2005,2005,243
20230802,150400,276422132,2005,2010,2010,2000,57
20230802,150300,276307722,2010,2010,2010,2010,970
20230802,150200,274358022,2010,2005,2010,2005,158
20230802,150100,274040667,2005,2010,2010,2005,722
20230802,150000,272590157,2000,2000,2000,2000,400
20230802,145900,271790157,2005,2005,2005,2005,515
20230802,145800,270757582,2005,2005,2005,2005,20
20230802,145700,270717482,2005,2005,2005,2005,0
20230802,145600,270717482,2005,2005,2005,2005,0
20230802,145500,270717482,2005,2005,2005,2005,160
20230802,145400,270396682,2005,2000,2005,2000,1859
20230802,145300,266671987,2000,2000,2000,2000,0
20230802,145200,266671987,2000,2000,2000,2000,5
20230802,145100,266661987,2000,2000,2000,2000,500
20230802,145000,265661987,2000,2000,2000,2000,200
20230802,144900,265261987,2000,2000,2000,2000,0
20230802,144800,265261987,2000,2000,2000,2000,0
20230802,144700,265261987,2000,2000,2000,2000,10
20230802,144600,265241987,2000,2000,2000,2000,34
20230802,144500,265173987,2000,2000,2000,2000,0
20230802,144400,265173987,2000,2000,2000,2000,0
20230802,144300,265173987,2000,2000,2000,2000,400
20230802,144200,264373987,2000,2000,2000,2000,0
20230802,144100,264373987,2000,2000,2000,2000,956
20230802,144000,262461987,2000,2000,2000,2000,10
20230802,143900,262441987,2000,2000,2000,2000,0
20230802,143800,262441987,2000,2000,2000,2000,0
20230802,143700,262441987,2000,2000,2000,2000,0
20230802,143600,262441987,2000,2000,2000,2000,50
20230802,143500,262341987,2000,2000,2000,2000,157
20230802,143400,262027987,2000,2000,2000,2000,0
20230802,143300,262027987,2000,2000,2000,2000,1
20230802,143200,262025987,1996,1996,1996,1996,0
20230802,143100,262025987,1996,1999,1999,1996,2000
20230802,143000,258033873,1996,1997,1997,1996,300
20230802,142900,257434845,1997,1997,1997,1997,0
20230802,142800,257434845,1997,1998,1998,1997,1000
20230802,142700,255437835,1997,1999,1999,1997,2100
20230802,142600,251242852,1998,1998,1998,1998,0
20230802,142500,251242852,1998,1998,1998,1998,0
20230802,142400,251242852,1998,1998,1998,1998,0
20230802,142300,251242852,1998,1999,1999,1998,1000
20230802,142200,249243950,1999,1999,1999,1999,0
20230802,142100,249243950,1999,1999,1999,1999,0
20230802,142000,249243950,1999,1999,1999,1999,0
20230802,141900,249243950,1999,1999,1999,1999,0
20230802,141800,249243950,1999,1999,1999,1999,0
20230802,141700,249243950,1999,1999,1999,1999,0
20230802,141600,249243950,1999,1999,1999,1999,30
20230802,141500,249183980,1999,1999,1999,1999,0
20230802,141400,249183980,1999,1999,1999,1999,0
20230802,141300,249183980,1999,1999,1999,1998,187
20230802,141200,248810210,2000,2000,2000,2000,14
20230802,141100,248782210,2005,2005,2005,2005,10
20230802,141000,248762160,2005,2005,2005,2005,0
20230802,140900,248762160,2005,2005,2005,2005,0
20230802,140800,248762160,2005,2005,2005,2005,7
20230802,140700,248748125,2005,2000,2005,2000,41
20230802,140600,248666090,2000,2000,2000,2000,2501
20230802,140500,243664090,2000,2005,2005,2000,105
20230802,140400,243454070,2005,2005,2005,2005,10
20230802,140300,243434020,2010,2010,2010,2010,0
20230802,140200,243434020,2010,2010,2010,2010,0
20230802,140100,243434020,2010,2010,2010,2010,100
20230802,140000,243233020,2010,2010,2010,2010,0
20230802,135900,243233020,2010,2010,2010,2010,0
20230802,135800,243233020,2010,2010,2010,2010,0
20230802,135700,243233020,2010,2010,2010,2010,0
20230802,135600,243233020,2010,2010,2010,2010,0
20230802,135500,243233020,2010,2010,2010,2010,0
20230802,135400,243233020,2010,2010,2010,2010,2436
20230802,135300,238336660,2005,1999,2005,1998,50
20230802,135200,238236647,1998,1997,1998,1997,237
20230802,135100,237763138,1997,1997,1997,1997,66
20230802,135000,237631336,1998,1996,1998,1996,175
20230802,134900,237281808,1996,1999,1999,1996,1631
20230802,134800,234024704,1997,1997,1997,1997,7
20230802,134700,234010725,1997,1997,1998,1997,78
20230802,134600,233854951,1998,1998,1998,1997,116
20230802,134500,233623187,1999,1998,1999,1998,510
20230802,134400,232604205,1998,1998,1998,1998,0
20230802,134300,232604205,1998,1998,1998,1998,1
20230802,134200,232602207,1997,1997,1997,1997,22
20230802,134100,232558273,1997,1997,1999,1997,29
20230802,134000,232500320,1997,1997,1997,1997,0
20230802,133900,232500320,1997,1997,1997,1997,0
20230802,133800,232500320,1997,1997,1997,1997,10
20230802,133700,232480350,1997,1997,1997,1997,3
20230802,133600,232474359,1997,1997,1997,1997,27
20230802,133500,232420440,1997,1997,1997,1997,56
20230802,133400,232308608,1997,1997,1997,1997,694
20230802,133300,230922690,1997,1997,1997,1996,834
20230802,133200,229257418,1998,1998,1999,1998,121
20230802,133100,229015630,1998,1998,1998,1998,10
20230802,133000,228995650,1998,1998,1998,1998,0
20230802,132900,228995650,1998,1998,1998,1998,0
20230802,132800,228995650,1998,1998,1998,1998,177
20230802,132700,228642004,1999,1999,1999,1999,204
20230802,132600,228234208,1998,1998,1998,1998,0
20230802,132500,228234208,1998,1998,1998,1998,314
20230802,132400,227606836,1999,1999,1999,1999,0
20230802,132300,227606836,1999,1999,1999,1999,0
20230802,132200,227606836,1999,1999,1999,1999,60
20230802,132100,227486896,1999,2005,2005,1999,6
20230802,132000,227474888,1999,1999,1999,1999,0
20230802,131900,227474888,1999,1998,1999,1998,6991
20230802,131800,213500270,2000,2000,2000,2000,0
20230802,131700,213500270,2000,2000,2000,2000,0
20230802,131600,213500270,2000,1999,2000,1999,3397
20230802,131500,206706717,2000,2000,2000,2000,15
20230802,131400,206676717,2000,2000,2000,1999,11872
20230802,131300,182932805,2000,2010,2010,2000,2005
20230802,131200,178916175,2010,2010,2010,2010,30
20230802,131100,178855875,2010,2010,2010,2010,0
20230802,131000,178855875,2010,2010,2010,2010,0
20230802,130900,178855875,2010,2010,2010,2010,0
20230802,130800,178855875,2010,2010,2010,2010,0
20230802,130700,178855875,2010,2010,2010,2010,0
20230802,130600,178855875,2010,2010,2010,2010,100
20230802,130500,178654875,2010,2010,2010,2010,11
20230802,130400,178632765,2010,2010,2010,2010,0
20230802,130300,178632765,2010,2010,2010,2010,0
20230802,130200,178632765,2010,2010,2010,2010,0
20230802,130100,178632765,2010,2010,2010,2010,42
20230802,130000,178548345,2010,2010,2010,2010,231
20230802,125900,178084035,2010,2010,2010,2010,1545
20230802,125800,174978585,2010,2010,2010,2010,0
20230802,125700,174978585,2010,2010,2010,2010,500
20230802,125600,173973585,2020,2020,2020,2020,0
20230802,125500,173973585,2020,2020,2020,2020,0
20230802,125400,173973585,2020,2020,2020,2020,0
20230802,125300,173973585,2020,2020,2020,2020,0
20230802,125200,173973585,2020,2020,2020,2020,0
20230802,125100,173973585,2020,2020,2020,2020,452
20230802,125000,173060545,2020,2020,2020,2020,0
20230802,124900,173060545,2020,2020,2020,2020,0
20230802,124800,173060545,2020,2020,2020,2020,0
20230802,124700,173060545,2020,2020,2020,2020,51
20230802,124600,172957525,2020,2020,2020,2020,0
20230802,124500,172957525,2020,2020,2020,2020,766
20230802,124400,171410205,2005,2010,2010,2005,10025
20230802,124300,151306325,2010,2010,2010,2010,0
20230802,124200,151306325,2010,2010,2010,2010,0
20230802,124100,151306325,2010,2010,2010,2010,0
20230802,124000,151306325,2010,2010,2010,2010,0
20230802,123900,151306325,2010,2010,2010,2010,30
20230802,123800,151246025,2010,2010,2010,2010,0
20230802,123700,151246025,2010,2010,2010,2010,0
20230802,123600,151246025,2010,2020,2020,2010,2970
20230802,123500,145274815,2025,2025,2025,2025,0
20230802,123400,145274815,2025,2025,2025,2025,0
20230802,123300,145274815,2025,2025,2025,2025,11
20230802,123200,145252540,2020,2020,2020,2020,0
20230802,123100,145252540,2020,2020,2020,2020,0
20230802,123000,145252540,2020,2020,2020,2020,0
20230802,122900,145252540,2020,2020,2020,2020,0
20230802,122800,145252540,2020,2020,2020,2020,0
20230802,122700,145252540,2020,2020,2020,2020,0
20230802,122600,145252540,2020,2020,2020,2020,0
20230802,122500,145252540,2020,2020,2020,2020,0
20230802,122400,145252540,2020,2020,2020,2020,0
20230802,122300,145252540,2020,2020,2020,2020,0
20230802,122200,145252540,2020,2020,2020,2020,0
20230802,122100,145252540,2020,2020,2020,2020,110
20230802,122000,145030340,2020,2020,2020,2020,0
20230802,121900,145030340,2020,2020,2020,2020,0
20230802,121800,145030340,2020,2020,2020,2020,0
20230802,121700,145030340,2020,2020,2020,2020,0
20230802,121600,145030340,2020,2020,2020,2020,0
20230802,121500,145030340,2020,2020,2020,2020,0
20230802,121400,145030340,2020,2020,2020,2020,0
20230802,121300,145030340,2020,2020,2020,2020,243
20230802,121200,144539480,2020,2020,2020,2020,0
20230802,121100,144539480,2020,2020,2020,2020,0
20230802,121000,144539480,2020,2020,2020,2020,0
20230802,120900,144539480,2020,2020,2020,2020,0
20230802,120800,144539480,2020,2020,2020,2020,0
20230802,120700,144539480,2020,2020,2020,2020,0
20230802,120600,144539480,2020,2020,2020,2020,50
20230802,120500,144438480,2020,2020,2020,2020,249
20230802,120400,143935500,2020,2020,2020,2020,448
20230802,120300,143030540,2020,2020,2020,2020,2
20230802,120200,143026500,2020,2020,2020,2020,0
20230802,120100,143026500,2020,2020,2020,2020,0
20230802,120000,143026500,2020,2015,2020,2015,190
20230802,115900,142643150,2015,2015,2015,2015,47
20230802,115800,142548445,2015,2015,2015,2015,892
20230802,115700,140751065,2015,2015,2015,2015,0
20230802,115600,140751065,2015,2015,2015,2015,9
20230802,115500,140732930,2020,2020,2020,2020,1
20230802,115400,140730910,2000,2005,2005,2000,1230
20230802,115300,138269625,2005,2005,2005,2005,0
20230802,115200,138269625,2005,2005,2005,2005,0
20230802,115100,138269625,2005,2005,2005,2005,0
20230802,115000,138269625,2005,2005,2005,2005,4011
20230802,114900,130227570,2005,2005,2005,2005,2008
20230802,114800,126201530,2010,2010,2010,2010,2219
20230802,114700,121741340,2010,2010,2010,2010,0
20230802,114600,121741340,2010,2010,2010,2010,1
20230802,114500,121739330,2010,2010,2010,2010,6
20230802,114400,121727270,2010,2010,2010,2010,945
20230802,114300,119827820,2010,2010,2010,2010,300
20230802,114200,119224820,2010,2010,2010,2010,0
20230802,114100,119224820,2010,2010,2010,2010,1142
20230802,114000,116929400,2010,2010,2010,2010,0
20230802,113900,116929400,2010,2010,2010,2010,0
20230802,113800,116929400,2010,2025,2025,2010,4877
20230802,113700,107090085,2025,2025,2025,2025,400
20230802,113600,106280085,2020,2020,2020,2020,1
20230802,113500,106278065,2025,2025,2025,2025,200
20230802,113400,105873065,2025,2025,2025,2025,0
20230802,113300,105873065,2025,2025,2025,2025,276
20230802,113200,105314165,2025,2025,2025,2025,224
20230802,113100,104860565,2025,2025,2025,2025,0
20230802,113000,104860565,2025,2025,2025,2025,476
20230802,112900,103896665,2030,2030,2030,2030,400
20230802,112800,103084665,2030,2030,2030,2030,0
20230802,112700,103084665,2030,2030,2030,2030,4413
20230802,112600,94126275,2030,2030,2030,2030,1
20230802,112500,94124245,2035,2035,2035,2035,12
20230802,112400,94099825,2035,2035,2035,2035,0
20230802,112300,94099825,2035,2035,2035,2035,0
20230802,112200,94099825,2035,2035,2035,2035,0
20230802,112100,94099825,2035,2035,2035,2035,1015
20230802,112000,92034300,2035,2035,2035,2035,0
20230802,111900,92034300,2035,2035,2035,2035,0
20230802,111800,92034300,2035,2035,2035,2035,0
20230802,111700,92034300,2035,2035,2035,2035,50
20230802,111600,91932550,2040,2040,2040,2040,110
20230802,111500,91708150,2040,2040,2040,2040,0
20230802,111400,91708150,2040,2040,2040,2040,2
20230802,111300,91704070,2040,2040,2040,2040,0
20230802,111200,91704070,2040,2040,2040,2040,0
20230802,111100,91704070,2040,2040,2040,2040,260
20230802,111000,91173670,2040,2040,2040,2040,40
20230802,110900,91092070,2040,2040,2040,2040,0
20230802,110800,91092070,2040,2040,2040,2040,0
20230802,110700,91092070,2040,2040,2040,2040,0
20230802,110600,91092070,2040,2040,2040,2040,1
20230802,110500,91090030,2035,2035,2035,2035,91
20230802,110400,90904845,2035,2035,2035,2035,1000
20230802,110300,88869845,2035,2035,2035,2035,75
20230802,110200,88717220,2035,2035,2035,2035,201
20230802,110100,88308185,2035,2035,2035,2035,0
20230802,110000,88308185,2035,2040,2040,2035,510
20230802,105900,87268655,2040,2040,2040,2040,220
20230802,105800,86819855,2040,2040,2040,2040,11
20230802,105700,86797415,2040,2040,2040,2040,0
20230802,105600,86797415,2040,2040,2040,2040,295
20230802,105500,86195615,2050,2050,2050,2050,3
20230802,105400,86189465,2050,2050,2050,2050,88
20230802,105300,86009065,2050,2050,2050,2050,34
20230802,105200,85939365,2050,2050,2050,2050,500
20230802,105100,84914365,2050,2050,2050,2050,0
20230802,105000,84914365,2050,2040,2050,2040,5000
20230802,104900,74674245,2030,2030,2030,2030,0
20230802,104800,74674245,2030,2030,2030,2030,0
20230802,104700,74674245,2030,2030,2030,2030,0
20230802,104600,74674245,2030,2030,2030,2030,0
20230802,104500,74674245,2030,2035,2040,2030,1062
20230802,104400,72513105,2035,2035,2035,2035,0
20230802,104300,72513105,2035,2035,2035,2035,0
20230802,104200,72513105,2035,2035,2035,2035,22
20230802,104100,72468335,2040,2040,2040,2040,100
20230802,104000,72264335,2040,2040,2040,2040,105
20230802,103900,72050135,2040,2040,2040,2040,100
20230802,103800,71846135,2040,2040,2040,2040,1
20230802,103700,71844095,2035,2035,2035,2035,0
20230802,103600,71844095,2035,2035,2035,2035,46
20230802,103500,71750485,2035,2035,2035,2035,0
20230802,103400,71750485,2035,2035,2035,2035,0
20230802,103300,71750485,2035,2035,2035,2035,0
20230802,103200,71750485,2035,2035,2035,2035,0
20230802,103100,71750485,2035,2035,2035,2035,120
20230802,103000,71506285,2035,2035,2035,2035,109
20230802,102900,71284470,2035,2035,2035,2035,0
20230802,102800,71284470,2035,2035,2035,2035,193
20230802,102700,70891715,2035,2035,2035,2035,0
20230802,102600,70891715,2035,2035,2035,2035,0
20230802,102500,70891715,2035,2035,2035,2035,0
20230802,102400,70891715,2035,2035,2035,2035,1485
20230802,102300,67869740,2045,2040,2045,2040,2513
20230802,102200,62731965,2040,2035,2040,2035,200
20230802,102100,62324960,2040,2040,2040,2040,0
20230802,102000,62324960,2040,2040,2040,2040,0
20230802,101900,62324960,2040,2040,2040,2040,157
20230802,101800,62004680,2035,2035,2035,2035,0
20230802,101700,62004680,2035,2035,2035,2035,200
20230802,101600,61597680,2035,2045,2045,2035,47
20230802,101500,61501730,2045,2045,2045,2045,2
20230802,101400,61497640,2045,2045,2045,2045,0
20230802,101300,61497640,2045,2045,2045,2045,2237
20230802,101200,56922975,2040,2040,2040,2040,0
20230802,101100,56922975,2040,2040,2040,2040,921
20230802,101000,55044135,2040,2045,2045,2040,6
20230802,100900,55031870,2045,2040,2045,2040,90
20230802,100800,54848220,2035,2035,2035,2035,0
20230802,100700,54848220,2035,2035,2035,2035,51
20230802,100600,54744435,2045,2045,2045,2045,305
20230802,100500,54120710,2035,2035,2035,2035,0
20230802,100400,54120710,2035,2045,2045,2035,681
20230802,100300,52729915,2045,2045,2045,2045,5
20230802,100200,52719690,2045,2045,2045,2045,4
20230802,100100,52711510,2035,2040,2040,2035,1000
20230802,100000,50676400,2040,2040,2040,2040,27
20230802,095900,50621320,2040,2040,2040,2035,141
20230802,095800,50334375,2045,2045,2045,2045,2
20230802,095700,50330285,2045,2040,2045,2040,15
20230802,095600,50299680,2035,2040,2040,2035,61
20230802,095500,50175490,2040,2040,2040,2040,1
20230802,095400,50173450,2035,2035,2035,2035,0
20230802,095300,50173450,2035,2035,2035,2035,50
20230802,095200,50071700,2045,2045,2045,2045,0
20230802,095100,50071700,2045,2045,2045,2045,0
20230802,095000,50071700,2045,2045,2045,2045,0
20230802,094900,50071700,2045,2045,2045,2045,1000
20230802,094800,48026700,2040,2040,2040,2040,0
20230802,094700,48026700,2040,2040,2040,2040,0
20230802,094600,48026700,2040,2040,2040,2040,0
20230802,094500,48026700,2040,2040,2040,2040,0
20230802,094400,48026700,2040,2040,2040,2040,10
20230802,094300,48006300,2045,2040,2045,2035,757
20230802,094200,46458945,2045,2045,2045,2045,15
20230802,094100,46428270,2045,2045,2045,2045,25
20230802,094000,46377145,2045,2040,2045,2040,63
20230802,093900,46248425,2040,2050,2050,2035,65
20230802,093800,46115490,2050,2045,2050,2045,561
20230802,093700,44968120,2045,2040,2045,2040,206
20230802,093600,44547135,2040,2040,2040,2040,4
20230802,093500,44538975,2045,2040,2045,2040,1281
20230802,093400,41919640,2045,2040,2045,2040,136
20230802,093300,41642145,2040,2035,2040,2035,314
20230802,093200,41002555,2035,2035,2035,2035,0
20230802,093100,41002555,2035,2035,2035,2035,30
20230802,093000,40941505,2035,2030,2035,2030,282
20230802,092900,40369040,2030,2030,2030,2030,1
20230802,092800,40367010,2025,2030,2030,2025,1501
20230802,092700,37327480,2030,2030,2030,2030,1
20230802,092600,37325450,2025,2025,2025,2025,113
20230802,092500,37096625,2030,2030,2030,2030,0
20230802,092400,37096625,2030,2030,2030,2030,16
20230802,092300,37064145,2030,2030,2030,2030,151
20230802,092200,36757615,2025,2025,2025,2025,48
20230802,092100,36660415,2025,2020,2025,2020,1316
20230802,092000,33996700,2020,2015,2020,2015,6
20230802,091900,33984600,2020,2020,2020,2020,10
20230802,091800,33964400,2020,2020,2020,2020,10
20230802,091700,33944200,2005,2010,2010,2005,700
20230802,091600,32539250,2020,2020,2020,2020,0
20230802,091500,32539250,2020,2015,2020,2005,7404
20230802,091400,17654270,2010,2010,2010,2010,0
20230802,091300,17654270,2010,2020,2020,2010,1000
20230802,091200,15644240,2010,2015,2015,2010,961
20230802,091100,13712035,2015,2015,2015,2015,723
20230802,091000,12255190,2010,2020,2020,2010,388
20230802,090900,11473875,2020,2020,2020,2020,508
20230802,090800,10447715,2000,2000,2000,2000,0
20230802,090700,10447715,2000,2000,2000,2000,0
20230802,090600,10447715,2000,2005,2005,2000,33
20230802,090500,10381615,2015,2005,2015,2005,215
20230802,090400,9949380,2005,2005,2005,2005,465
20230802,090300,9017055,2005,2015,2015,2000,2522
20230802,090200,3954055,2015,2015,2015,2015,870
20230802,090100,2201005,2025,2025,2025,2025,6
20230802,090000,2188855,2025,2015,2025,2015,753