KissMeData/092190/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,209491075,4685,4685,4685,4685,973
20230802,194500,209491075,4685,4685,4685,4685,0
20230802,194400,209491075,4685,4685,4685,4685,0
20230802,194300,209491075,4685,4685,4685,4685,0
20230802,194200,209491075,4685,4685,4685,4685,0
20230802,194100,209491075,4685,4685,4685,4685,0
20230802,194000,209491075,4685,4685,4685,4685,0
20230802,193900,209491075,4685,4685,4685,4685,0
20230802,193800,209491075,4685,4685,4685,4685,0
20230802,193700,209491075,4685,4685,4685,4685,0
20230802,193600,209491075,4685,4685,4685,4685,0
20230802,193500,209491075,4685,4685,4685,4685,0
20230802,193400,209491075,4685,4685,4685,4685,0
20230802,193300,209491075,4685,4685,4685,4685,0
20230802,193200,209491075,4685,4685,4685,4685,0
20230802,193100,209491075,4685,4685,4685,4685,0
20230802,193000,209491075,4685,4685,4685,4685,0
20230802,192900,209491075,4685,4685,4685,4685,0
20230802,192800,209491075,4685,4685,4685,4685,0
20230802,192700,209491075,4685,4685,4685,4685,0
20230802,192600,209491075,4685,4685,4685,4685,0
20230802,192500,209491075,4685,4685,4685,4685,0
20230802,192400,209491075,4685,4685,4685,4685,0
20230802,192300,209491075,4685,4685,4685,4685,0
20230802,192200,209491075,4685,4685,4685,4685,0
20230802,192100,209491075,4685,4685,4685,4685,0
20230802,192000,209491075,4685,4685,4685,4685,0
20230802,191900,209491075,4685,4685,4685,4685,0
20230802,191800,209491075,4685,4685,4685,4685,0
20230802,191700,209491075,4685,4685,4685,4685,0
20230802,191600,209491075,4685,4685,4685,4685,973
20230802,191500,209491075,4685,4685,4685,4685,0
20230802,191400,209491075,4685,4685,4685,4685,0
20230802,191300,209491075,4685,4685,4685,4685,0
20230802,191200,209491075,4685,4685,4685,4685,0
20230802,191100,209491075,4685,4685,4685,4685,0
20230802,191000,209491075,4685,4685,4685,4685,0
20230802,190900,209491075,4685,4685,4685,4685,0
20230802,190800,209491075,4685,4685,4685,4685,0
20230802,190700,209491075,4685,4685,4685,4685,0
20230802,190600,209491075,4685,4685,4685,4685,0
20230802,190500,209491075,4685,4685,4685,4685,0
20230802,190400,209491075,4685,4685,4685,4685,0
20230802,190300,209491075,4685,4685,4685,4685,0
20230802,190200,209491075,4685,4685,4685,4685,0
20230802,190100,209491075,4685,4685,4685,4685,0
20230802,190000,209491075,4685,4685,4685,4685,0
20230802,185900,209491075,4685,4685,4685,4685,0
20230802,185800,209491075,4685,4685,4685,4685,0
20230802,185700,209491075,4685,4685,4685,4685,0
20230802,185600,209491075,4685,4685,4685,4685,0
20230802,185500,209491075,4685,4685,4685,4685,0
20230802,185400,209491075,4685,4685,4685,4685,0
20230802,185300,209491075,4685,4685,4685,4685,0
20230802,185200,209491075,4685,4685,4685,4685,0
20230802,185100,209491075,4685,4685,4685,4685,0
20230802,185000,209491075,4685,4685,4685,4685,0
20230802,184900,209491075,4685,4685,4685,4685,0
20230802,184800,209491075,4685,4685,4685,4685,0
20230802,184700,209491075,4685,4685,4685,4685,0
20230802,184600,209491075,4685,4685,4685,4685,973
20230802,184500,209491075,4685,4685,4685,4685,0
20230802,184400,209491075,4685,4685,4685,4685,0
20230802,184300,209491075,4685,4685,4685,4685,0
20230802,184200,209491075,4685,4685,4685,4685,0
20230802,184100,209491075,4685,4685,4685,4685,0
20230802,184000,209491075,4685,4685,4685,4685,0
20230802,183900,209491075,4685,4685,4685,4685,0
20230802,183800,209491075,4685,4685,4685,4685,0
20230802,183700,209491075,4685,4685,4685,4685,0
20230802,183600,209491075,4685,4685,4685,4685,0
20230802,183500,209491075,4685,4685,4685,4685,0
20230802,183400,209491075,4685,4685,4685,4685,0
20230802,183300,209491075,4685,4685,4685,4685,0
20230802,183200,209491075,4685,4685,4685,4685,0
20230802,183100,209491075,4685,4685,4685,4685,0
20230802,183000,209491075,4685,4685,4685,4685,0
20230802,182900,209491075,4685,4685,4685,4685,0
20230802,182800,209491075,4685,4685,4685,4685,0
20230802,182700,209491075,4685,4685,4685,4685,0
20230802,182600,209491075,4685,4685,4685,4685,0
20230802,182500,209491075,4685,4685,4685,4685,0
20230802,182400,209491075,4685,4685,4685,4685,0
20230802,182300,209491075,4685,4685,4685,4685,0
20230802,182200,209491075,4685,4685,4685,4685,0
20230802,182100,209491075,4685,4685,4685,4685,0
20230802,182000,209491075,4685,4685,4685,4685,0
20230802,181900,209491075,4685,4685,4685,4685,0
20230802,181800,209491075,4685,4685,4685,4685,0
20230802,181700,209491075,4685,4685,4685,4685,0
20230802,181600,209491075,4685,4685,4685,4685,973
20230802,181500,209491075,4685,4685,4685,4685,0
20230802,181400,209491075,4685,4685,4685,4685,0
20230802,181300,209491075,4685,4685,4685,4685,0
20230802,181200,209491075,4685,4685,4685,4685,0
20230802,181100,209491075,4685,4685,4685,4685,0
20230802,181000,209491075,4685,4685,4685,4685,0
20230802,180900,209491075,4685,4685,4685,4685,0
20230802,180800,209491075,4685,4685,4685,4685,0
20230802,180700,209491075,4685,4685,4685,4685,0
20230802,180600,209491075,4685,4685,4685,4685,0
20230802,180500,209491075,4685,4685,4685,4685,0
20230802,180400,209491075,4685,4685,4685,4685,0
20230802,180300,209491075,4685,4685,4685,4685,0
20230802,180200,209491075,4685,4685,4685,4685,0
20230802,180100,209491075,4685,4685,4685,4685,0
20230802,180000,209491075,4685,4685,4685,4685,0
20230802,175900,209491075,4685,4685,4685,4685,0
20230802,175800,209491075,4685,4685,4685,4685,0
20230802,175700,209491075,4685,4685,4685,4685,0
20230802,175600,209491075,4685,4685,4685,4685,0
20230802,175500,209491075,4685,4685,4685,4685,0
20230802,175400,209491075,4685,4685,4685,4685,0
20230802,175300,209491075,4685,4685,4685,4685,0
20230802,175200,209491075,4685,4685,4685,4685,0
20230802,175100,209491075,4685,4685,4685,4685,0
20230802,175000,209491075,4685,4685,4685,4685,0
20230802,174900,209491075,4685,4685,4685,4685,0
20230802,174800,209491075,4685,4685,4685,4685,0
20230802,174700,209491075,4685,4685,4685,4685,0
20230802,174600,209491075,4685,4685,4685,4685,973
20230802,174500,209491075,4685,4685,4685,4685,0
20230802,174400,209491075,4685,4685,4685,4685,0
20230802,174300,209491075,4685,4685,4685,4685,0
20230802,174200,209491075,4685,4685,4685,4685,0
20230802,174100,209491075,4685,4685,4685,4685,0
20230802,174000,209491075,4685,4685,4685,4685,0
20230802,173900,209491075,4685,4685,4685,4685,0
20230802,173800,209491075,4685,4685,4685,4685,0
20230802,173700,209491075,4685,4685,4685,4685,0
20230802,173600,209491075,4685,4685,4685,4685,0
20230802,173500,209491075,4685,4685,4685,4685,0
20230802,173400,209491075,4685,4685,4685,4685,0
20230802,173300,209491075,4685,4685,4685,4685,0
20230802,173200,209491075,4685,4685,4685,4685,0
20230802,173100,209491075,4685,4685,4685,4685,0
20230802,173000,209491075,4685,4685,4685,4685,0
20230802,172900,209491075,4685,4685,4685,4685,0
20230802,172800,209491075,4685,4685,4685,4685,0
20230802,172700,209491075,4685,4685,4685,4685,0
20230802,172600,209491075,4685,4685,4685,4685,0
20230802,172500,209491075,4685,4685,4685,4685,0
20230802,172400,209491075,4685,4685,4685,4685,0
20230802,172300,209491075,4685,4685,4685,4685,0
20230802,172200,209491075,4685,4685,4685,4685,0
20230802,172100,209491075,4685,4685,4685,4685,0
20230802,172000,209491075,4685,4685,4685,4685,0
20230802,171900,209491075,4685,4685,4685,4685,0
20230802,171800,209491075,4685,4685,4685,4685,0
20230802,171700,209491075,4685,4685,4685,4685,0
20230802,171600,209491075,4685,4685,4685,4685,973
20230802,171500,209491075,4685,4685,4685,4685,0
20230802,171400,209491075,4685,4685,4685,4685,0
20230802,171300,209491075,4685,4685,4685,4685,0
20230802,171200,209491075,4685,4685,4685,4685,0
20230802,171100,209491075,4685,4685,4685,4685,0
20230802,171000,209491075,4685,4685,4685,4685,0
20230802,170900,209491075,4685,4685,4685,4685,0
20230802,170800,209491075,4685,4685,4685,4685,0
20230802,170700,209491075,4685,4685,4685,4685,0
20230802,170600,209491075,4685,4685,4685,4685,0
20230802,170500,209491075,4685,4685,4685,4685,0
20230802,170400,209491075,4685,4685,4685,4685,0
20230802,170300,209491075,4685,4685,4685,4685,0
20230802,170200,209491075,4685,4685,4685,4685,0
20230802,170100,209491075,4685,4685,4685,4685,0
20230802,170000,209491075,4685,4685,4685,4685,0
20230802,165900,209491075,4685,4685,4685,4685,0
20230802,165800,209491075,4685,4685,4685,4685,0
20230802,165700,209491075,4685,4685,4685,4685,0
20230802,165600,209491075,4685,4685,4685,4685,0
20230802,165500,209491075,4685,4685,4685,4685,0
20230802,165400,209491075,4685,4685,4685,4685,0
20230802,165300,209491075,4685,4685,4685,4685,0
20230802,165200,209491075,4685,4685,4685,4685,0
20230802,165100,209491075,4685,4685,4685,4685,0
20230802,165000,209491075,4685,4685,4685,4685,0
20230802,164900,209491075,4685,4685,4685,4685,0
20230802,164800,209491075,4685,4685,4685,4685,0
20230802,164700,209491075,4685,4685,4685,4685,0
20230802,164600,209491075,4685,4685,4685,4685,973
20230802,164500,209491075,4685,4685,4685,4685,0
20230802,164400,209491075,4685,4685,4685,4685,0
20230802,164300,209491075,4685,4685,4685,4685,0
20230802,164200,209491075,4685,4685,4685,4685,0
20230802,164100,209491075,4685,4685,4685,4685,0
20230802,164000,209491075,4685,4685,4685,4685,0
20230802,163900,209491075,4685,4685,4685,4685,0
20230802,163800,209491075,4685,4685,4685,4685,0
20230802,163700,209491075,4685,4685,4685,4685,0
20230802,163600,209491075,4685,4685,4685,4685,0
20230802,163500,209491075,4685,4685,4685,4685,0
20230802,163400,209491075,4685,4685,4685,4685,0
20230802,163300,209491075,4685,4685,4685,4685,0
20230802,163200,209491075,4685,4685,4685,4685,0
20230802,163100,209491075,4685,4685,4685,4685,0
20230802,163000,209491075,4685,4685,4685,4685,0
20230802,162900,209491075,4685,4685,4685,4685,0
20230802,162800,209491075,4685,4685,4685,4685,0
20230802,162700,209491075,4685,4685,4685,4685,0
20230802,162600,209491075,4685,4685,4685,4685,0
20230802,162500,209491075,4685,4685,4685,4685,0
20230802,162400,209491075,4685,4685,4685,4685,0
20230802,162300,209491075,4685,4685,4685,4685,0
20230802,162200,209491075,4685,4685,4685,4685,0
20230802,162100,209491075,4685,4685,4685,4685,0
20230802,162000,209491075,4685,4685,4685,4685,0
20230802,161900,209491075,4685,4685,4685,4685,0
20230802,161800,209491075,4685,4685,4685,4685,0
20230802,161700,209491075,4685,4685,4685,4685,0
20230802,161600,209491075,4685,4685,4685,4685,973
20230802,161500,209491075,4685,4685,4685,4685,0
20230802,161400,209491075,4685,4685,4685,4685,0
20230802,161300,209491075,4685,4685,4685,4685,0
20230802,161200,209491075,4685,4685,4685,4685,0
20230802,161100,209491075,4685,4685,4685,4685,0
20230802,161000,209491075,4685,4685,4685,4685,0
20230802,160900,209491075,4685,4685,4685,4685,0
20230802,160800,209491075,4685,4685,4685,4685,0
20230802,160700,209491075,4685,4685,4685,4685,0
20230802,160600,209491075,4685,4685,4685,4685,0
20230802,160500,209491075,4685,4685,4685,4685,0
20230802,160400,209491075,4685,4685,4685,4685,0
20230802,160300,209491075,4685,4685,4685,4685,0
20230802,160200,209491075,4685,4685,4685,4685,0
20230802,160100,209491075,4685,4685,4685,4685,0
20230802,160000,209491075,4685,4685,4685,4685,0
20230802,155900,209491075,4685,4685,4685,4685,0
20230802,155800,209491075,4685,4685,4685,4685,0
20230802,155700,209491075,4685,4685,4685,4685,0
20230802,155600,209491075,4685,4685,4685,4685,0
20230802,155500,209491075,4685,4685,4685,4685,0
20230802,155400,209491075,4685,4685,4685,4685,0
20230802,155300,209491075,4685,4685,4685,4685,0
20230802,155200,209491075,4685,4685,4685,4685,0
20230802,155100,209491075,4685,4685,4685,4685,0
20230802,155000,209491075,4685,4685,4685,4685,0
20230802,154900,209491075,4685,4685,4685,4685,0
20230802,154800,209491075,4685,4685,4685,4685,0
20230802,154700,209491075,4685,4685,4685,4685,0
20230802,154600,209491075,4685,4685,4685,4685,973
20230802,154500,209491075,4685,4685,4685,4685,0
20230802,154400,209491075,4685,4685,4685,4685,0
20230802,154300,209491075,4685,4685,4685,4685,0
20230802,154200,209491075,4685,4685,4685,4685,0
20230802,154100,209491075,4685,4685,4685,4685,0
20230802,154000,209491075,4685,4685,4685,4685,0
20230802,153900,209491075,4685,4685,4685,4685,0
20230802,153800,209491075,4685,4685,4685,4685,0
20230802,153700,209491075,4685,4685,4685,4685,0
20230802,153600,209491075,4685,4685,4685,4685,0
20230802,153500,209491075,4685,4685,4685,4685,0
20230802,153400,209491075,4685,4685,4685,4685,0
20230802,153300,209491075,4685,4685,4685,4685,0
20230802,153200,209491075,4685,4685,4685,4685,0
20230802,153100,209491075,4685,4685,4685,4685,0
20230802,153000,209491075,4685,4685,4685,4685,973
20230802,152900,204932570,4685,4685,4685,4685,0
20230802,152800,204932570,4685,4685,4685,4685,0
20230802,152700,204932570,4685,4685,4685,4685,0
20230802,152600,204932570,4685,4685,4685,4685,0
20230802,152500,204932570,4685,4685,4685,4685,0
20230802,152400,204932570,4685,4685,4685,4685,0
20230802,152300,204932570,4685,4685,4685,4685,0
20230802,152200,204932570,4685,4685,4685,4685,0
20230802,152100,204932570,4685,4685,4685,4685,0
20230802,152000,204932570,4685,4685,4685,4685,0
20230802,151900,204932570,4685,4680,4685,4680,18
20230802,151800,204848275,4680,4680,4680,4680,921
20230802,151700,200537995,4680,4680,4680,4680,4
20230802,151600,200519275,4680,4680,4680,4665,98
20230802,151500,200061480,4680,4680,4680,4680,0
20230802,151400,200061480,4680,4680,4680,4680,0
20230802,151300,200061480,4680,4680,4680,4680,0
20230802,151200,200061480,4680,4680,4680,4680,0
20230802,151100,200061480,4680,4680,4680,4680,101
20230802,151000,199588800,4680,4680,4680,4675,7
20230802,150900,199556055,4675,4675,4675,4675,222
20230802,150800,198518205,4675,4675,4675,4675,0
20230802,150700,198518205,4675,4675,4675,4675,3
20230802,150600,198504180,4675,4675,4675,4675,7
20230802,150500,198471455,4675,4675,4675,4675,7
20230802,150400,198438730,4675,4675,4675,4675,7
20230802,150300,198406005,4675,4675,4675,4675,387
20230802,150200,196596780,4690,4690,4690,4690,0
20230802,150100,196596780,4690,4690,4690,4690,2
20230802,150000,196587400,4680,4680,4680,4680,0
20230802,145900,196587400,4680,4680,4680,4680,247
20230802,145800,195431440,4680,4680,4680,4680,1
20230802,145700,195426760,4680,4680,4680,4680,3
20230802,145600,195412720,4675,4675,4675,4675,16
20230802,145500,195337920,4675,4675,4675,4675,0
20230802,145400,195337920,4675,4675,4675,4675,0
20230802,145300,195337920,4675,4675,4675,4675,1
20230802,145200,195333245,4675,4670,4675,4670,14
20230802,145100,195267860,4675,4675,4675,4675,2
20230802,145000,195258510,4680,4680,4680,4680,1
20230802,144900,195253830,4675,4675,4675,4675,7
20230802,144800,195221105,4675,4675,4675,4675,0
20230802,144700,195221105,4675,4675,4685,4675,209
20230802,144600,194244020,4680,4680,4680,4680,178
20230802,144500,193410980,4690,4690,4690,4690,0
20230802,144400,193410980,4690,4690,4690,4690,1
20230802,144300,193406290,4690,4690,4690,4690,0
20230802,144200,193406290,4690,4690,4690,4690,11
20230802,144100,193354700,4690,4690,4690,4690,0
20230802,144000,193354700,4690,4690,4690,4690,30
20230802,143900,193214000,4690,4690,4690,4690,30
20230802,143800,193073300,4690,4690,4690,4690,0
20230802,143700,193073300,4690,4690,4690,4690,0
20230802,143600,193073300,4690,4690,4690,4690,10
20230802,143500,193026400,4690,4690,4690,4690,0
20230802,143400,193026400,4690,4690,4690,4690,0
20230802,143300,193026400,4690,4690,4690,4690,0
20230802,143200,193026400,4690,4690,4690,4690,3
20230802,143100,193012330,4690,4690,4690,4690,0
20230802,143000,193012330,4690,4690,4690,4675,284
20230802,142900,191683215,4690,4690,4690,4690,0
20230802,142800,191683215,4690,4690,4690,4690,0
20230802,142700,191683215,4690,4690,4690,4690,15
20230802,142600,191612865,4690,4690,4690,4690,22
20230802,142500,191509685,4690,4690,4690,4690,2
20230802,142400,191500305,4690,4690,4690,4685,35
20230802,142300,191336160,4685,4680,4690,4680,13
20230802,142200,191275245,4670,4675,4675,4660,927
20230802,142100,186950665,4660,4660,4660,4660,592
20230802,142000,184191945,4665,4675,4675,4665,85
20230802,141900,183794780,4680,4680,4680,4680,0
20230802,141800,183794780,4680,4680,4680,4680,6
20230802,141700,183766700,4690,4690,4690,4690,0
20230802,141600,183766700,4690,4690,4690,4690,1
20230802,141500,183762010,4680,4680,4680,4680,0
20230802,141400,183762010,4680,4680,4680,4680,0
20230802,141300,183762010,4680,4680,4680,4680,0
20230802,141200,183762010,4680,4680,4680,4680,12
20230802,141100,183705850,4685,4690,4690,4685,2
20230802,141000,183696475,4695,4695,4695,4695,10
20230802,140900,183649525,4695,4695,4695,4695,0
20230802,140800,183649525,4695,4695,4695,4695,3
20230802,140700,183635440,4685,4695,4695,4685,20
20230802,140600,183541720,4685,4690,4690,4685,502
20230802,140500,181189800,4695,4695,4695,4695,1
20230802,140400,181185105,4700,4700,4700,4700,2
20230802,140300,181175705,4705,4705,4705,4705,0
20230802,140200,181175705,4705,4705,4705,4705,0
20230802,140100,181175705,4705,4705,4705,4705,0
20230802,140000,181175705,4705,4705,4705,4705,39
20230802,135900,180992210,4705,4685,4705,4675,1629
20230802,135800,173364665,4690,4690,4690,4690,1066
20230802,135700,168365125,4685,4685,4685,4685,7
20230802,135600,168332330,4685,4685,4685,4685,0
20230802,135500,168332330,4685,4685,4685,4685,0
20230802,135400,168332330,4685,4670,4685,4670,285
20230802,135300,166997135,4670,4670,4670,4670,1
20230802,135200,166992465,4670,4670,4670,4670,1
20230802,135100,166987795,4670,4670,4670,4670,5
20230802,135000,166964445,4670,4670,4670,4670,3
20230802,134900,166950435,4665,4665,4665,4665,1
20230802,134800,166945770,4665,4660,4670,4660,983
20230802,134700,162360500,4660,4675,4675,4660,690
20230802,134600,159135300,4675,4675,4675,4675,0
20230802,134500,159135300,4675,4675,4675,4675,0
20230802,134400,159135300,4675,4675,4675,4675,2
20230802,134300,159125950,4680,4685,4685,4680,97
20230802,134200,158671515,4690,4690,4690,4690,10
20230802,134100,158624615,4685,4690,4690,4685,109
20230802,134000,158113920,4690,4705,4705,4690,12
20230802,133900,158057575,4695,4710,4710,4695,1641
20230802,133800,150341705,4710,4720,4720,4710,68
20230802,133700,150021165,4720,4730,4730,4720,1854
20230802,133600,141256445,4740,4740,4740,4740,0
20230802,133500,141256445,4740,4740,4740,4740,10
20230802,133400,141209045,4740,4740,4740,4740,0
20230802,133300,141209045,4740,4740,4740,4740,80
20230802,133200,140829845,4735,4735,4735,4735,16
20230802,133100,140754085,4740,4745,4745,4740,2760
20230802,133000,127658005,4750,4750,4750,4750,0
20230802,132900,127658005,4750,4750,4750,4750,0
20230802,132800,127658005,4750,4750,4750,4750,0
20230802,132700,127658005,4750,4750,4750,4750,50
20230802,132600,127420505,4750,4750,4750,4750,0
20230802,132500,127420505,4750,4750,4750,4750,10
20230802,132400,127373005,4750,4750,4750,4750,0
20230802,132300,127373005,4750,4750,4750,4750,0
20230802,132200,127373005,4750,4750,4750,4750,0
20230802,132100,127373005,4750,4750,4750,4750,0
20230802,132000,127373005,4750,4750,4750,4750,0
20230802,131900,127373005,4750,4750,4750,4750,104
20230802,131800,126879005,4755,4755,4755,4755,0
20230802,131700,126879005,4755,4755,4755,4755,2
20230802,131600,126869495,4755,4750,4755,4750,361
20230802,131500,125154570,4750,4750,4750,4750,0
20230802,131400,125154570,4750,4750,4750,4750,0
20230802,131300,125154570,4750,4750,4750,4750,0
20230802,131200,125154570,4750,4750,4750,4750,0
20230802,131100,125154570,4750,4750,4750,4750,0
20230802,131000,125154570,4750,4750,4750,4750,0
20230802,130900,125154570,4750,4750,4750,4750,0
20230802,130800,125154570,4750,4750,4750,4750,40
20230802,130700,124964570,4750,4750,4750,4750,500
20230802,130600,122589570,4750,4750,4750,4750,1454
20230802,130500,115683070,4750,4750,4750,4750,0
20230802,130400,115683070,4750,4750,4750,4750,0
20230802,130300,115683070,4750,4765,4765,4750,505
20230802,130200,113283140,4755,4755,4755,4755,0
20230802,130100,113283140,4755,4755,4755,4755,0
20230802,130000,113283140,4755,4755,4755,4755,0
20230802,125900,113283140,4755,4755,4755,4755,0
20230802,125800,113283140,4755,4755,4755,4755,0
20230802,125700,113283140,4755,4760,4760,4755,6
20230802,125600,113254605,4765,4765,4770,4765,11
20230802,125500,113202175,4765,4765,4770,4765,9
20230802,125400,113159270,4765,4770,4770,4765,10
20230802,125300,113111590,4765,4765,4770,4765,8
20230802,125200,113073450,4765,4765,4770,4765,16
20230802,125100,112997190,4765,4765,4770,4765,211
20230802,125000,111991345,4770,4770,4770,4770,0
20230802,124900,111991345,4770,4770,4770,4770,0
20230802,124800,111991345,4770,4770,4770,4770,0
20230802,124700,111991345,4770,4770,4770,4770,0
20230802,124600,111991345,4770,4770,4770,4770,0
20230802,124500,111991345,4770,4770,4770,4770,0
20230802,124400,111991345,4770,4770,4770,4770,0
20230802,124300,111991345,4770,4775,4775,4770,403
20230802,124200,110067530,4780,4780,4780,4780,0
20230802,124100,110067530,4780,4780,4780,4780,0
20230802,124000,110067530,4780,4780,4780,4780,0
20230802,123900,110067530,4780,4780,4780,4780,0
20230802,123800,110067530,4780,4780,4780,4780,56
20230802,123700,109799850,4760,4760,4760,4760,0
20230802,123600,109799850,4760,4760,4760,4760,0
20230802,123500,109799850,4760,4770,4770,4745,5292
20230802,123400,84656735,4770,4770,4770,4770,0
20230802,123300,84656735,4770,4770,4770,4770,201
20230802,123200,83697965,4770,4770,4770,4770,0
20230802,123100,83697965,4770,4770,4770,4770,0
20230802,123000,83697965,4770,4770,4770,4770,0
20230802,122900,83697965,4770,4770,4770,4770,2
20230802,122800,83688425,4765,4765,4765,4765,69
20230802,122700,83359640,4770,4770,4770,4770,0
20230802,122600,83359640,4770,4770,4770,4770,1
20230802,122500,83354870,4770,4770,4770,4770,0
20230802,122400,83354870,4770,4770,4770,4770,0
20230802,122300,83354870,4770,4770,4770,4770,30
20230802,122200,83211770,4765,4765,4765,4765,0
20230802,122100,83211770,4765,4775,4775,4765,51
20230802,122000,82968745,4775,4775,4775,4775,0
20230802,121900,82968745,4775,4775,4775,4775,0
20230802,121800,82968745,4775,4775,4775,4775,0
20230802,121700,82968745,4775,4775,4775,4775,24
20230802,121600,82854145,4780,4780,4780,4780,0
20230802,121500,82854145,4780,4780,4780,4780,0
20230802,121400,82854145,4780,4780,4780,4780,0
20230802,121300,82854145,4780,4780,4780,4780,6
20230802,121200,82825465,4780,4780,4780,4780,0
20230802,121100,82825465,4780,4780,4780,4780,0
20230802,121000,82825465,4780,4780,4780,4780,53
20230802,120900,82572125,4770,4770,4770,4770,306
20230802,120800,81112505,4785,4785,4785,4785,1
20230802,120700,81107720,4785,4785,4785,4785,0
20230802,120600,81107720,4785,4785,4785,4785,0
20230802,120500,81107720,4785,4785,4785,4785,0
20230802,120400,81107720,4785,4785,4785,4785,0
20230802,120300,81107720,4785,4785,4785,4785,0
20230802,120200,81107720,4785,4785,4785,4785,0
20230802,120100,81107720,4785,4785,4785,4785,0
20230802,120000,81107720,4785,4785,4785,4785,1
20230802,115900,81102935,4785,4785,4785,4785,0
20230802,115800,81102935,4785,4785,4785,4785,0
20230802,115700,81102935,4785,4785,4785,4785,0
20230802,115600,81102935,4785,4785,4785,4785,2
20230802,115500,81093365,4785,4785,4785,4785,0
20230802,115400,81093365,4785,4785,4785,4785,0
20230802,115300,81093365,4785,4785,4785,4785,0
20230802,115200,81093365,4785,4785,4785,4785,0
20230802,115100,81093365,4785,4785,4785,4785,0
20230802,115000,81093365,4785,4785,4785,4785,0
20230802,114900,81093365,4785,4785,4785,4785,0
20230802,114800,81093365,4785,4785,4785,4785,67
20230802,114700,80772770,4750,4750,4750,4750,0
20230802,114600,80772770,4750,4750,4750,4750,0
20230802,114500,80772770,4750,4760,4760,4750,132
20230802,114400,80144460,4755,4755,4755,4755,0
20230802,114300,80144460,4755,4755,4755,4755,0
20230802,114200,80144460,4755,4755,4755,4755,256
20230802,114100,78927180,4755,4765,4765,4755,322
20230802,114000,77395495,4770,4770,4775,4770,341
20230802,113900,75768915,4775,4775,4775,4775,509
20230802,113800,73338440,4780,4780,4780,4780,172
20230802,113700,72516280,4785,4785,4785,4785,511
20230802,113600,70071145,4785,4790,4790,4785,933
20230802,113500,65603120,4795,4800,4800,4795,227
20230802,113400,64514080,4800,4800,4800,4800,0
20230802,113300,64514080,4800,4800,4800,4800,0
20230802,113200,64514080,4800,4800,4800,4800,0
20230802,113100,64514080,4800,4800,4800,4800,0
20230802,113000,64514080,4800,4800,4800,4800,509
20230802,112900,62070880,4800,4810,4810,4800,903
20230802,112800,57732720,4810,4810,4810,4810,0
20230802,112700,57732720,4810,4820,4820,4810,391
20230802,112600,55852000,4810,4820,4820,4810,2716
20230802,112500,42777035,4820,4825,4825,4820,613
20230802,112400,39822160,4825,4825,4825,4825,108
20230802,112300,39301060,4825,4825,4825,4825,0
20230802,112200,39301060,4825,4825,4825,4825,0
20230802,112100,39301060,4825,4825,4825,4825,380
20230802,112000,37467560,4830,4830,4830,4830,87
20230802,111900,37047350,4830,4830,4830,4830,10
20230802,111800,36999050,4830,4830,4830,4830,0
20230802,111700,36999050,4830,4830,4830,4830,3
20230802,111600,36984560,4825,4825,4825,4825,0
20230802,111500,36984560,4825,4825,4825,4825,0
20230802,111400,36984560,4825,4825,4825,4825,0
20230802,111300,36984560,4825,4830,4830,4825,99
20230802,111200,36506500,4830,4830,4830,4830,52
20230802,111100,36255340,4840,4840,4840,4840,0
20230802,111000,36255340,4840,4840,4840,4840,0
20230802,110900,36255340,4840,4840,4840,4840,0
20230802,110800,36255340,4840,4840,4840,4840,0
20230802,110700,36255340,4840,4840,4840,4840,1
20230802,110600,36250500,4830,4840,4840,4830,390
20230802,110500,34366300,4840,4840,4840,4840,0
20230802,110400,34366300,4840,4840,4840,4840,2
20230802,110300,34356620,4830,4830,4830,4830,0
20230802,110200,34356620,4830,4830,4830,4830,298
20230802,110100,32917280,4835,4835,4835,4835,0
20230802,110000,32917280,4835,4835,4835,4835,503
20230802,105900,30485275,4835,4835,4835,4835,1
20230802,105800,30480440,4835,4835,4835,4835,3
20230802,105700,30465935,4835,4835,4835,4835,250
20230802,105600,29257185,4835,4835,4835,4835,247
20230802,105500,28062940,4835,4835,4835,4835,221
20230802,105400,26994405,4835,4835,4835,4835,0
20230802,105300,26994405,4835,4835,4835,4835,250
20230802,105200,25785655,4840,4840,4840,4840,1
20230802,105100,25780815,4840,4840,4840,4840,0
20230802,105000,25780815,4840,4840,4840,4840,0
20230802,104900,25780815,4840,4840,4840,4840,0
20230802,104800,25780815,4840,4840,4840,4840,0
20230802,104700,25780815,4840,4840,4840,4840,0
20230802,104600,25780815,4840,4840,4840,4840,0
20230802,104500,25780815,4840,4840,4840,4840,100
20230802,104400,25296815,4840,4840,4840,4840,1
20230802,104300,25291975,4830,4830,4830,4830,0
20230802,104200,25291975,4830,4830,4830,4830,0
20230802,104100,25291975,4830,4830,4830,4830,0
20230802,104000,25291975,4830,4830,4830,4830,100
20230802,103900,24808975,4830,4830,4830,4830,20
20230802,103800,24712375,4835,4835,4835,4835,50
20230802,103700,24470625,4840,4840,4840,4840,70
20230802,103600,24131825,4845,4845,4845,4845,0
20230802,103500,24131825,4845,4845,4845,4845,10
20230802,103400,24083375,4845,4845,4845,4845,0
20230802,103300,24083375,4845,4845,4845,4845,0
20230802,103200,24083375,4845,4845,4845,4845,0
20230802,103100,24083375,4845,4845,4845,4845,50
20230802,103000,23841125,4840,4840,4840,4840,10
20230802,102900,23792725,4840,4840,4840,4840,0
20230802,102800,23792725,4840,4840,4840,4840,0
20230802,102700,23792725,4840,4840,4840,4840,0
20230802,102600,23792725,4840,4840,4840,4840,0
20230802,102500,23792725,4840,4840,4840,4840,0
20230802,102400,23792725,4840,4840,4840,4840,33
20230802,102300,23633005,4840,4840,4840,4840,0
20230802,102200,23633005,4840,4840,4840,4840,0
20230802,102100,23633005,4840,4840,4840,4840,0
20230802,102000,23633005,4840,4840,4840,4840,0
20230802,101900,23633005,4840,4840,4840,4840,0
20230802,101800,23633005,4840,4840,4840,4840,0
20230802,101700,23633005,4840,4840,4840,4840,0
20230802,101600,23633005,4840,4840,4840,4840,1
20230802,101500,23628165,4830,4830,4830,4830,1
20230802,101400,23623335,4840,4840,4840,4840,100
20230802,101300,23139335,4825,4830,4840,4825,1027
20230802,101200,18175770,4820,4820,4820,4820,0
20230802,101100,18175770,4820,4820,4820,4820,0
20230802,101000,18175770,4820,4820,4820,4820,0
20230802,100900,18175770,4820,4820,4820,4820,2
20230802,100800,18166130,4830,4830,4830,4830,2
20230802,100700,18156470,4830,4830,4830,4830,0
20230802,100600,18156470,4830,4830,4830,4830,0
20230802,100500,18156470,4830,4830,4830,4830,0
20230802,100400,18156470,4830,4830,4830,4830,0
20230802,100300,18156470,4830,4830,4830,4830,0
20230802,100200,18156470,4830,4830,4830,4830,0
20230802,100100,18156470,4830,4830,4830,4830,0
20230802,100000,18156470,4830,4820,4830,4820,3
20230802,095900,18141990,4820,4820,4820,4820,0
20230802,095800,18141990,4820,4820,4820,4820,0
20230802,095700,18141990,4820,4820,4820,4820,2
20230802,095600,18132350,4810,4810,4810,4810,0
20230802,095500,18132350,4810,4810,4810,4810,0
20230802,095400,18132350,4810,4820,4820,4810,290
20230802,095300,16737430,4810,4810,4810,4810,0
20230802,095200,16737430,4810,4810,4810,4810,0
20230802,095100,16737430,4810,4810,4810,4810,0
20230802,095000,16737430,4810,4810,4810,4810,0
20230802,094900,16737430,4810,4810,4810,4810,6
20230802,094800,16708570,4810,4810,4810,4810,0
20230802,094700,16708570,4810,4815,4815,4810,300
20230802,094600,15264920,4830,4830,4830,4830,0
20230802,094500,15264920,4830,4830,4830,4830,0
20230802,094400,15264920,4830,4830,4830,4830,0
20230802,094300,15264920,4830,4830,4830,4830,0
20230802,094200,15264920,4830,4830,4830,4830,0
20230802,094100,15264920,4830,4830,4830,4830,0
20230802,094000,15264920,4830,4830,4830,4830,2
20230802,093900,15255260,4830,4820,4830,4810,75
20230802,093800,14894360,4830,4830,4830,4830,1
20230802,093700,14889530,4830,4830,4830,4830,0
20230802,093600,14889530,4830,4830,4830,4830,0
20230802,093500,14889530,4830,4830,4830,4830,101
20230802,093400,14401700,4830,4825,4830,4825,478
20230802,093300,12094850,4810,4820,4820,4810,906
20230802,093200,7735990,4825,4825,4825,4825,21
20230802,093100,7634665,4825,4830,4830,4825,4
20230802,093000,7615350,4830,4830,4830,4830,0
20230802,092900,7615350,4830,4830,4830,4830,0
20230802,092800,7615350,4830,4830,4830,4830,0
20230802,092700,7615350,4830,4830,4830,4830,213
20230802,092600,6586560,4830,4830,4830,4830,7
20230802,092500,6552750,4840,4840,4840,4840,0
20230802,092400,6552750,4840,4840,4840,4840,0
20230802,092300,6552750,4840,4840,4840,4840,0
20230802,092200,6552750,4840,4840,4840,4840,100
20230802,092100,6068750,4840,4840,4840,4840,0
20230802,092000,6068750,4840,4840,4840,4840,0
20230802,091900,6068750,4840,4840,4840,4840,2
20230802,091800,6059070,4840,4840,4840,4840,2
20230802,091700,6049390,4840,4840,4840,4840,0
20230802,091600,6049390,4840,4840,4840,4840,0
20230802,091500,6049390,4840,4840,4840,4840,0
20230802,091400,6049390,4840,4840,4840,4840,0
20230802,091300,6049390,4840,4840,4840,4840,20
20230802,091200,5952590,4840,4840,4840,4840,0
20230802,091100,5952590,4840,4840,4840,4840,10
20230802,091000,5904190,4840,4840,4840,4840,10
20230802,090900,5855790,4840,4840,4840,4840,14
20230802,090800,5788030,4840,4840,4840,4820,298
20230802,090700,4349710,4845,4845,4845,4845,154
20230802,090600,3603580,4845,4860,4860,4845,3
20230802,090500,3589015,4855,4850,4855,4850,500
20230802,090400,1162255,4850,4850,4850,4850,0
20230802,090300,1162255,4850,4850,4850,4850,20
20230802,090200,1065255,4810,4810,4810,4810,0
20230802,090100,1065255,4810,4810,4810,4810,100
20230802,090000,584255,4810,4840,4855,4810,121