KissMeData/004150/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,113107215,2915,2915,2915,2915,1237
20230802,183900,113107215,2915,2915,2915,2915,0
20230802,183800,113107215,2915,2915,2915,2915,0
20230802,183700,113107215,2915,2915,2915,2915,0
20230802,183600,113107215,2915,2915,2915,2915,0
20230802,183500,113107215,2915,2915,2915,2915,0
20230802,183400,113107215,2915,2915,2915,2915,0
20230802,183300,113107215,2915,2915,2915,2915,0
20230802,183200,113107215,2915,2915,2915,2915,0
20230802,183100,113107215,2915,2915,2915,2915,0
20230802,183000,113107215,2915,2915,2915,2915,0
20230802,182900,113107215,2915,2915,2915,2915,0
20230802,182800,113107215,2915,2915,2915,2915,0
20230802,182700,113107215,2915,2915,2915,2915,0
20230802,182600,113107215,2915,2915,2915,2915,0
20230802,182500,113107215,2915,2915,2915,2915,0
20230802,182400,113107215,2915,2915,2915,2915,0
20230802,182300,113107215,2915,2915,2915,2915,0
20230802,182200,113107215,2915,2915,2915,2915,0
20230802,182100,113107215,2915,2915,2915,2915,0
20230802,182000,113107215,2915,2915,2915,2915,0
20230802,181900,113107215,2915,2915,2915,2915,0
20230802,181800,113107215,2915,2915,2915,2915,0
20230802,181700,113107215,2915,2915,2915,2915,0
20230802,181600,113107215,2915,2915,2915,2915,0
20230802,181500,113107215,2915,2915,2915,2915,0
20230802,181400,113107215,2915,2915,2915,2915,0
20230802,181300,113107215,2915,2915,2915,2915,0
20230802,181200,113107215,2915,2915,2915,2915,0
20230802,181100,113107215,2915,2915,2915,2915,0
20230802,181000,113107215,2915,2915,2915,2915,1237
20230802,180900,113107215,2915,2915,2915,2915,0
20230802,180800,113107215,2915,2915,2915,2915,0
20230802,180700,113107215,2915,2915,2915,2915,0
20230802,180600,113107215,2915,2915,2915,2915,0
20230802,180500,113107215,2915,2915,2915,2915,0
20230802,180400,113107215,2915,2915,2915,2915,0
20230802,180300,113107215,2915,2915,2915,2915,0
20230802,180200,113107215,2915,2915,2915,2915,0
20230802,180100,113107215,2915,2915,2915,2915,0
20230802,180000,113107215,2915,2915,2915,2915,0
20230802,175900,113107215,2915,2915,2915,2915,0
20230802,175800,113107215,2915,2915,2915,2915,0
20230802,175700,113107215,2915,2915,2915,2915,0
20230802,175600,113107215,2915,2915,2915,2915,0
20230802,175500,113107215,2915,2915,2915,2915,0
20230802,175400,113107215,2915,2915,2915,2915,0
20230802,175300,113107215,2915,2915,2915,2915,0
20230802,175200,113107215,2915,2915,2915,2915,0
20230802,175100,113107215,2915,2915,2915,2915,0
20230802,175000,113107215,2915,2915,2915,2915,0
20230802,174900,113107215,2915,2915,2915,2915,0
20230802,174800,113107215,2915,2915,2915,2915,0
20230802,174700,113107215,2915,2915,2915,2915,0
20230802,174600,113107215,2915,2915,2915,2915,0
20230802,174500,113107215,2915,2915,2915,2915,0
20230802,174400,113107215,2915,2915,2915,2915,0
20230802,174300,113107215,2915,2915,2915,2915,0
20230802,174200,113107215,2915,2915,2915,2915,0
20230802,174100,113107215,2915,2915,2915,2915,0
20230802,174000,113107215,2915,2915,2915,2915,1237
20230802,173900,113107215,2915,2915,2915,2915,0
20230802,173800,113107215,2915,2915,2915,2915,0
20230802,173700,113107215,2915,2915,2915,2915,0
20230802,173600,113107215,2915,2915,2915,2915,0
20230802,173500,113107215,2915,2915,2915,2915,0
20230802,173400,113107215,2915,2915,2915,2915,0
20230802,173300,113107215,2915,2915,2915,2915,0
20230802,173200,113107215,2915,2915,2915,2915,0
20230802,173100,113107215,2915,2915,2915,2915,0
20230802,173000,113107215,2915,2915,2915,2915,0
20230802,172900,113107215,2915,2915,2915,2915,0
20230802,172800,113107215,2915,2915,2915,2915,0
20230802,172700,113107215,2915,2915,2915,2915,0
20230802,172600,113107215,2915,2915,2915,2915,0
20230802,172500,113107215,2915,2915,2915,2915,0
20230802,172400,113107215,2915,2915,2915,2915,0
20230802,172300,113107215,2915,2915,2915,2915,0
20230802,172200,113107215,2915,2915,2915,2915,0
20230802,172100,113107215,2915,2915,2915,2915,0
20230802,172000,113107215,2915,2915,2915,2915,0
20230802,171900,113107215,2915,2915,2915,2915,0
20230802,171800,113107215,2915,2915,2915,2915,0
20230802,171700,113107215,2915,2915,2915,2915,0
20230802,171600,113107215,2915,2915,2915,2915,0
20230802,171500,113107215,2915,2915,2915,2915,0
20230802,171400,113107215,2915,2915,2915,2915,0
20230802,171300,113107215,2915,2915,2915,2915,0
20230802,171200,113107215,2915,2915,2915,2915,0
20230802,171100,113107215,2915,2915,2915,2915,0
20230802,171000,113107215,2915,2915,2915,2915,1237
20230802,170900,113107215,2915,2915,2915,2915,0
20230802,170800,113107215,2915,2915,2915,2915,0
20230802,170700,113107215,2915,2915,2915,2915,0
20230802,170600,113107215,2915,2915,2915,2915,0
20230802,170500,113107215,2915,2915,2915,2915,0
20230802,170400,113107215,2915,2915,2915,2915,0
20230802,170300,113107215,2915,2915,2915,2915,0
20230802,170200,113107215,2915,2915,2915,2915,0
20230802,170100,113107215,2915,2915,2915,2915,0
20230802,170000,113107215,2915,2915,2915,2915,0
20230802,165900,113107215,2915,2915,2915,2915,0
20230802,165800,113107215,2915,2915,2915,2915,0
20230802,165700,113107215,2915,2915,2915,2915,0
20230802,165600,113107215,2915,2915,2915,2915,0
20230802,165500,113107215,2915,2915,2915,2915,0
20230802,165400,113107215,2915,2915,2915,2915,0
20230802,165300,113107215,2915,2915,2915,2915,0
20230802,165200,113107215,2915,2915,2915,2915,0
20230802,165100,113107215,2915,2915,2915,2915,0
20230802,165000,113107215,2915,2915,2915,2915,0
20230802,164900,113107215,2915,2915,2915,2915,0
20230802,164800,113107215,2915,2915,2915,2915,0
20230802,164700,113107215,2915,2915,2915,2915,0
20230802,164600,113107215,2915,2915,2915,2915,0
20230802,164500,113107215,2915,2915,2915,2915,0
20230802,164400,113107215,2915,2915,2915,2915,0
20230802,164300,113107215,2915,2915,2915,2915,0
20230802,164200,113107215,2915,2915,2915,2915,0
20230802,164100,113107215,2915,2915,2915,2915,0
20230802,164000,113107215,2915,2915,2915,2915,1237
20230802,163900,113107215,2915,2915,2915,2915,0
20230802,163800,113107215,2915,2915,2915,2915,0
20230802,163700,113107215,2915,2915,2915,2915,0
20230802,163600,113107215,2915,2915,2915,2915,0
20230802,163500,113107215,2915,2915,2915,2915,0
20230802,163400,113107215,2915,2915,2915,2915,0
20230802,163300,113107215,2915,2915,2915,2915,0
20230802,163200,113107215,2915,2915,2915,2915,0
20230802,163100,113107215,2915,2915,2915,2915,0
20230802,163000,113107215,2915,2915,2915,2915,0
20230802,162900,113107215,2915,2915,2915,2915,0
20230802,162800,113107215,2915,2915,2915,2915,0
20230802,162700,113107215,2915,2915,2915,2915,0
20230802,162600,113107215,2915,2915,2915,2915,0
20230802,162500,113107215,2915,2915,2915,2915,0
20230802,162400,113107215,2915,2915,2915,2915,0
20230802,162300,113107215,2915,2915,2915,2915,0
20230802,162200,113107215,2915,2915,2915,2915,0
20230802,162100,113107215,2915,2915,2915,2915,0
20230802,162000,113107215,2915,2915,2915,2915,0
20230802,161900,113107215,2915,2915,2915,2915,0
20230802,161800,113107215,2915,2915,2915,2915,0
20230802,161700,113107215,2915,2915,2915,2915,0
20230802,161600,113107215,2915,2915,2915,2915,0
20230802,161500,113107215,2915,2915,2915,2915,0
20230802,161400,113107215,2915,2915,2915,2915,0
20230802,161300,113107215,2915,2915,2915,2915,0
20230802,161200,113107215,2915,2915,2915,2915,0
20230802,161100,113107215,2915,2915,2915,2915,0
20230802,161000,113107215,2915,2915,2915,2915,1237
20230802,160900,113107215,2915,2915,2915,2915,0
20230802,160800,113107215,2915,2915,2915,2915,0
20230802,160700,113107215,2915,2915,2915,2915,0
20230802,160600,113107215,2915,2915,2915,2915,0
20230802,160500,113107215,2915,2915,2915,2915,0
20230802,160400,113107215,2915,2915,2915,2915,0
20230802,160300,113107215,2915,2915,2915,2915,0
20230802,160200,113107215,2915,2915,2915,2915,0
20230802,160100,113107215,2915,2915,2915,2915,0
20230802,160000,113107215,2915,2915,2915,2915,0
20230802,155900,113107215,2915,2915,2915,2915,0
20230802,155800,113107215,2915,2915,2915,2915,0
20230802,155700,113107215,2915,2915,2915,2915,0
20230802,155600,113107215,2915,2915,2915,2915,0
20230802,155500,113107215,2915,2915,2915,2915,0
20230802,155400,113107215,2915,2915,2915,2915,0
20230802,155300,113107215,2915,2915,2915,2915,0
20230802,155200,113107215,2915,2915,2915,2915,0
20230802,155100,113107215,2915,2915,2915,2915,0
20230802,155000,113107215,2915,2915,2915,2915,0
20230802,154900,113107215,2915,2915,2915,2915,0
20230802,154800,113107215,2915,2915,2915,2915,0
20230802,154700,113107215,2915,2915,2915,2915,0
20230802,154600,113107215,2915,2915,2915,2915,0
20230802,154500,113107215,2915,2915,2915,2915,0
20230802,154400,113107215,2915,2915,2915,2915,0
20230802,154300,113107215,2915,2915,2915,2915,0
20230802,154200,113107215,2915,2915,2915,2915,0
20230802,154100,113107215,2915,2915,2915,2915,0
20230802,154000,113107215,2915,2915,2915,2915,1237
20230802,153900,113107215,2915,2915,2915,2915,0
20230802,153800,113107215,2915,2915,2915,2915,0
20230802,153700,113107215,2915,2915,2915,2915,0
20230802,153600,113107215,2915,2915,2915,2915,0
20230802,153500,113107215,2915,2915,2915,2915,0
20230802,153400,113107215,2915,2915,2915,2915,0
20230802,153300,113107215,2915,2915,2915,2915,0
20230802,153200,113107215,2915,2915,2915,2915,0
20230802,153100,113107215,2915,2915,2915,2915,0
20230802,153000,113107215,2915,2915,2915,2915,1237
20230802,152900,109501360,2905,2905,2905,2905,0
20230802,152800,109501360,2905,2905,2905,2905,0
20230802,152700,109501360,2905,2905,2905,2905,0
20230802,152600,109501360,2905,2905,2905,2905,0
20230802,152500,109501360,2905,2905,2905,2905,0
20230802,152400,109501360,2905,2905,2905,2905,0
20230802,152300,109501360,2905,2905,2905,2905,0
20230802,152200,109501360,2905,2905,2905,2905,0
20230802,152100,109501360,2905,2905,2905,2905,0
20230802,152000,109501360,2905,2905,2905,2905,0
20230802,151900,109501360,2905,2905,2905,2905,10
20230802,151800,109472310,2890,2905,2905,2890,40
20230802,151700,109356680,2905,2905,2905,2895,30
20230802,151600,109269630,2895,2905,2905,2895,35
20230802,151500,109168155,2905,2905,2905,2905,0
20230802,151400,109168155,2905,2890,2905,2890,66
20230802,151300,108977250,2895,2895,2895,2895,11
20230802,151200,108945405,2900,2900,2900,2900,11
20230802,151100,108913505,2905,2905,2905,2905,10
20230802,151000,108884455,2895,2895,2895,2895,0
20230802,150900,108884455,2895,2895,2895,2895,60
20230802,150800,108710755,2905,2905,2905,2905,0
20230802,150700,108710755,2905,2905,2905,2905,0
20230802,150600,108710755,2905,2905,2905,2905,0
20230802,150500,108710755,2905,2905,2905,2905,10
20230802,150400,108681705,2905,2905,2905,2890,128
20230802,150300,108311485,2895,2895,2895,2895,17
20230802,150200,108262270,2895,2895,2895,2895,3
20230802,150100,108253585,2905,2905,2905,2905,0
20230802,150000,108253585,2905,2905,2905,2905,10
20230802,145900,108224535,2905,2905,2905,2905,0
20230802,145800,108224535,2905,2895,2905,2895,110
20230802,145700,107905985,2905,2905,2905,2905,0
20230802,145600,107905985,2905,2905,2905,2905,0
20230802,145500,107905985,2905,2905,2905,2905,0
20230802,145400,107905985,2905,2905,2905,2905,0
20230802,145300,107905985,2905,2905,2905,2905,10
20230802,145200,107876935,2905,2905,2905,2905,30
20230802,145100,107789785,2900,2900,2900,2900,0
20230802,145000,107789785,2900,2900,2900,2900,1000
20230802,144900,104889785,2900,2900,2900,2900,0
20230802,144800,104889785,2900,2900,2900,2900,0
20230802,144700,104889785,2900,2890,2900,2890,220
20230802,144600,104253785,2895,2895,2895,2895,100
20230802,144500,103964285,2895,2895,2895,2895,40
20230802,144400,103848485,2890,2895,2895,2890,300
20230802,144300,102980985,2895,2895,2895,2895,110
20230802,144200,102662535,2890,2890,2890,2890,100
20230802,144100,102373535,2895,2895,2895,2895,40
20230802,144000,102257735,2895,2895,2895,2895,0
20230802,143900,102257735,2895,2895,2895,2895,0
20230802,143800,102257735,2895,2895,2895,2895,5
20230802,143700,102243260,2895,2895,2895,2895,10
20230802,143600,102214310,2895,2895,2895,2895,10
20230802,143500,102185360,2895,2895,2895,2895,10
20230802,143400,102156410,2895,2895,2895,2895,10
20230802,143300,102127460,2895,2895,2895,2895,0
20230802,143200,102127460,2895,2895,2895,2895,0
20230802,143100,102127460,2895,2895,2895,2895,209
20230802,143000,101522405,2895,2895,2895,2895,0
20230802,142900,101522405,2895,2895,2895,2895,0
20230802,142800,101522405,2895,2895,2895,2895,10
20230802,142700,101493455,2895,2895,2895,2895,0
20230802,142600,101493455,2895,2895,2895,2895,0
20230802,142500,101493455,2895,2895,2895,2895,10
20230802,142400,101464505,2895,2895,2895,2895,0
20230802,142300,101464505,2895,2895,2895,2895,10
20230802,142200,101435555,2895,2895,2895,2895,0
20230802,142100,101435555,2895,2895,2895,2895,10
20230802,142000,101406605,2895,2895,2895,2895,10
20230802,141900,101377655,2895,2895,2895,2895,10
20230802,141800,101348705,2895,2895,2895,2895,5
20230802,141700,101334230,2895,2895,2895,2895,4
20230802,141600,101322650,2895,2895,2895,2895,0
20230802,141500,101322650,2895,2895,2895,2895,10
20230802,141400,101293700,2885,2885,2885,2885,211
20230802,141300,100684965,2885,2885,2885,2885,50
20230802,141200,100540715,2885,2885,2885,2885,50
20230802,141100,100396465,2885,2885,2885,2885,0
20230802,141000,100396465,2885,2885,2885,2885,50
20230802,140900,100252215,2885,2885,2885,2885,0
20230802,140800,100252215,2885,2885,2885,2885,351
20230802,140700,99239580,2885,2885,2885,2885,4
20230802,140600,99228040,2885,2885,2885,2885,0
20230802,140500,99228040,2885,2885,2885,2885,10
20230802,140400,99199190,2885,2885,2885,2885,0
20230802,140300,99199190,2885,2885,2885,2885,9
20230802,140200,99173225,2885,2885,2885,2885,268
20230802,140100,98400045,2885,2885,2885,2885,0
20230802,140000,98400045,2885,2885,2885,2885,0
20230802,135900,98400045,2885,2885,2885,2885,0
20230802,135800,98400045,2885,2885,2885,2885,112
20230802,135700,98076925,2895,2895,2895,2895,1
20230802,135600,98074030,2895,2895,2895,2895,2
20230802,135500,98068240,2885,2885,2885,2885,0
20230802,135400,98068240,2885,2885,2885,2885,0
20230802,135300,98068240,2885,2885,2885,2885,0
20230802,135200,98068240,2885,2885,2885,2885,0
20230802,135100,98068240,2885,2885,2885,2885,0
20230802,135000,98068240,2885,2885,2885,2885,0
20230802,134900,98068240,2885,2885,2885,2885,0
20230802,134800,98068240,2885,2890,2890,2885,1006
20230802,134700,95165905,2890,2890,2890,2890,0
20230802,134600,95165905,2890,2890,2890,2890,0
20230802,134500,95165905,2890,2890,2890,2890,3
20230802,134400,95157235,2890,2890,2890,2890,0
20230802,134300,95157235,2890,2890,2890,2890,0
20230802,134200,95157235,2890,2890,2890,2890,0
20230802,134100,95157235,2890,2890,2890,2890,0
20230802,134000,95157235,2890,2890,2890,2890,0
20230802,133900,95157235,2890,2890,2890,2890,0
20230802,133800,95157235,2890,2890,2890,2890,22
20230802,133700,95093655,2900,2900,2900,2900,0
20230802,133600,95093655,2900,2900,2900,2900,0
20230802,133500,95093655,2900,2900,2900,2900,0
20230802,133400,95093655,2900,2890,2900,2890,87
20230802,133300,94842150,2890,2895,2895,2890,43
20230802,133200,94717855,2895,2895,2895,2895,20
20230802,133100,94659955,2895,2885,2895,2885,1015
20230802,133000,91731630,2885,2885,2885,2885,0
20230802,132900,91731630,2885,2890,2890,2885,3000
20230802,132800,83071795,2895,2895,2895,2895,0
20230802,132700,83071795,2895,2895,2895,2895,0
20230802,132600,83071795,2895,2895,2895,2895,0
20230802,132500,83071795,2895,2895,2895,2895,10
20230802,132400,83042845,2895,2895,2895,2895,10
20230802,132300,83013895,2890,2890,2890,2890,0
20230802,132200,83013895,2890,2890,2890,2890,0
20230802,132100,83013895,2890,2890,2890,2890,0
20230802,132000,83013895,2890,2890,2890,2890,0
20230802,131900,83013895,2890,2890,2890,2890,500
20230802,131800,81568895,2900,2900,2900,2900,0
20230802,131700,81568895,2900,2900,2900,2900,0
20230802,131600,81568895,2900,2900,2900,2900,400
20230802,131500,80408895,2890,2890,2890,2890,0
20230802,131400,80408895,2890,2890,2890,2890,0
20230802,131300,80408895,2890,2890,2890,2890,1744
20230802,131200,75368735,2890,2890,2890,2890,1925
20230802,131100,69805485,2890,2895,2895,2890,1498
20230802,131000,65471260,2895,2895,2895,2895,123
20230802,130900,65115175,2895,2895,2895,2895,0
20230802,130800,65115175,2895,2895,2895,2895,0
20230802,130700,65115175,2895,2895,2895,2895,0
20230802,130600,65115175,2895,2895,2895,2895,0
20230802,130500,65115175,2895,2895,2895,2895,436
20230802,130400,63852955,2895,2895,2895,2895,0
20230802,130300,63852955,2895,2895,2895,2895,18
20230802,130200,63800845,2900,2900,2900,2900,0
20230802,130100,63800845,2900,2900,2900,2900,0
20230802,130000,63800845,2900,2900,2900,2900,0
20230802,125900,63800845,2900,2900,2900,2900,0
20230802,125800,63800845,2900,2900,2900,2900,0
20230802,125700,63800845,2900,2900,2900,2900,0
20230802,125600,63800845,2900,2900,2900,2900,1
20230802,125500,63797945,2895,2895,2895,2895,0
20230802,125400,63797945,2895,2895,2895,2895,0
20230802,125300,63797945,2895,2895,2895,2895,0
20230802,125200,63797945,2895,2895,2895,2895,436
20230802,125100,62535725,2900,2900,2900,2900,0
20230802,125000,62535725,2900,2900,2900,2900,0
20230802,124900,62535725,2900,2900,2900,2900,0
20230802,124800,62535725,2900,2900,2900,2900,0
20230802,124700,62535725,2900,2900,2900,2900,1
20230802,124600,62532825,2900,2900,2900,2900,0
20230802,124500,62532825,2900,2900,2900,2900,2
20230802,124400,62527025,2905,2905,2905,2905,0
20230802,124300,62527025,2905,2905,2905,2905,0
20230802,124200,62527025,2905,2905,2905,2905,2
20230802,124100,62521215,2905,2905,2905,2905,0
20230802,124000,62521215,2905,2905,2905,2905,0
20230802,123900,62521215,2905,2905,2905,2905,0
20230802,123800,62521215,2905,2905,2905,2905,0
20230802,123700,62521215,2905,2905,2905,2905,0
20230802,123600,62521215,2905,2905,2905,2905,0
20230802,123500,62521215,2905,2905,2905,2905,1
20230802,123400,62518310,2895,2895,2895,2895,1
20230802,123300,62515415,2895,2895,2895,2895,0
20230802,123200,62515415,2895,2895,2895,2895,0
20230802,123100,62515415,2895,2895,2895,2895,0
20230802,123000,62515415,2895,2895,2895,2890,1666
20230802,122900,57692865,2890,2890,2890,2890,0
20230802,122800,57692865,2890,2890,2890,2890,0
20230802,122700,57692865,2890,2890,2890,2890,0
20230802,122600,57692865,2890,2890,2890,2890,0
20230802,122500,57692865,2890,2890,2890,2890,0
20230802,122400,57692865,2890,2890,2890,2890,1
20230802,122300,57689975,2895,2895,2895,2895,556
20230802,122200,56080355,2895,2895,2895,2895,500
20230802,122100,54632855,2905,2905,2905,2905,0
20230802,122000,54632855,2905,2905,2905,2905,0
20230802,121900,54632855,2905,2905,2905,2905,0
20230802,121800,54632855,2905,2905,2905,2905,34
20230802,121700,54534085,2905,2905,2905,2905,0
20230802,121600,54534085,2905,2905,2905,2905,0
20230802,121500,54534085,2905,2905,2905,2905,0
20230802,121400,54534085,2905,2905,2905,2905,0
20230802,121300,54534085,2905,2905,2905,2905,0
20230802,121200,54534085,2905,2905,2905,2905,0
20230802,121100,54534085,2905,2905,2905,2905,0
20230802,121000,54534085,2905,2905,2905,2905,0
20230802,120900,54534085,2905,2905,2905,2905,1
20230802,120800,54531180,2895,2900,2900,2895,266
20230802,120700,53761075,2905,2905,2905,2905,0
20230802,120600,53761075,2905,2905,2905,2905,0
20230802,120500,53761075,2905,2905,2905,2905,0
20230802,120400,53761075,2905,2905,2905,2905,0
20230802,120300,53761075,2905,2905,2905,2905,0
20230802,120200,53761075,2905,2905,2905,2905,0
20230802,120100,53761075,2905,2905,2905,2905,0
20230802,120000,53761075,2905,2905,2905,2905,12
20230802,115900,53726215,2905,2905,2905,2905,0
20230802,115800,53726215,2905,2905,2905,2905,0
20230802,115700,53726215,2905,2905,2905,2905,0
20230802,115600,53726215,2905,2905,2905,2905,0
20230802,115500,53726215,2905,2905,2905,2905,0
20230802,115400,53726215,2905,2905,2905,2905,0
20230802,115300,53726215,2905,2905,2905,2905,1
20230802,115200,53723310,2895,2895,2895,2895,101
20230802,115100,53430915,2905,2905,2905,2905,0
20230802,115000,53430915,2905,2905,2905,2905,200
20230802,114900,52849915,2905,2905,2905,2905,0
20230802,114800,52849915,2905,2905,2905,2905,0
20230802,114700,52849915,2905,2905,2905,2905,0
20230802,114600,52849915,2905,2905,2905,2905,0
20230802,114500,52849915,2905,2905,2905,2905,2
20230802,114400,52844105,2895,2895,2895,2895,0
20230802,114300,52844105,2895,2895,2895,2895,0
20230802,114200,52844105,2895,2895,2895,2895,0
20230802,114100,52844105,2895,2895,2895,2895,241
20230802,114000,52146410,2895,2895,2895,2895,0
20230802,113900,52146410,2895,2895,2895,2895,0
20230802,113800,52146410,2895,2895,2895,2895,0
20230802,113700,52146410,2895,2900,2900,2895,2324
20230802,113600,45407385,2905,2905,2905,2905,0
20230802,113500,45407385,2905,2905,2905,2905,0
20230802,113400,45407385,2905,2905,2905,2905,1
20230802,113300,45404480,2900,2900,2900,2900,0
20230802,113200,45404480,2900,2900,2900,2900,10
20230802,113100,45375480,2900,2900,2900,2900,608
20230802,113000,43612280,2905,2905,2905,2905,0
20230802,112900,43612280,2905,2905,2905,2905,0
20230802,112800,43612280,2905,2905,2905,2905,272
20230802,112700,42822120,2905,2905,2905,2905,177
20230802,112600,42307935,2905,2905,2905,2905,0
20230802,112500,42307935,2905,2905,2905,2905,0
20230802,112400,42307935,2905,2905,2905,2905,0
20230802,112300,42307935,2905,2905,2905,2905,0
20230802,112200,42307935,2905,2905,2905,2905,1
20230802,112100,42305030,2900,2905,2910,2900,2300
20230802,112000,35622105,2905,2905,2905,2905,22
20230802,111900,35558195,2905,2905,2905,2905,0
20230802,111800,35558195,2905,2905,2905,2905,606
20230802,111700,33797765,2905,2905,2905,2905,0
20230802,111600,33797765,2905,2905,2905,2905,0
20230802,111500,33797765,2905,2905,2905,2905,0
20230802,111400,33797765,2905,2905,2905,2905,0
20230802,111300,33797765,2905,2905,2905,2905,0
20230802,111200,33797765,2905,2905,2905,2905,0
20230802,111100,33797765,2905,2905,2905,2905,0
20230802,111000,33797765,2905,2905,2905,2905,0
20230802,110900,33797765,2905,2905,2905,2905,12
20230802,110800,33762905,2905,2905,2905,2905,0
20230802,110700,33762905,2905,2905,2905,2905,0
20230802,110600,33762905,2905,2905,2905,2905,0
20230802,110500,33762905,2905,2905,2905,2905,42
20230802,110400,33640895,2905,2905,2905,2905,2
20230802,110300,33635085,2905,2905,2905,2905,0
20230802,110200,33635085,2905,2905,2905,2905,15
20230802,110100,33591510,2905,2905,2905,2905,0
20230802,110000,33591510,2905,2905,2905,2905,0
20230802,105900,33591510,2905,2910,2910,2905,624
20230802,105800,31777085,2910,2910,2910,2910,0
20230802,105700,31777085,2910,2910,2910,2910,1
20230802,105600,31774175,2910,2910,2910,2910,0
20230802,105500,31774175,2910,2910,2910,2910,0
20230802,105400,31774175,2910,2910,2910,2910,0
20230802,105300,31774175,2910,2910,2910,2910,0
20230802,105200,31774175,2910,2910,2910,2910,0
20230802,105100,31774175,2910,2910,2910,2910,0
20230802,105000,31774175,2910,2910,2910,2910,0
20230802,104900,31774175,2910,2910,2910,2910,0
20230802,104800,31774175,2910,2910,2910,2910,0
20230802,104700,31774175,2910,2910,2910,2910,0
20230802,104600,31774175,2910,2910,2910,2910,0
20230802,104500,31774175,2910,2910,2910,2910,0
20230802,104400,31774175,2910,2910,2910,2910,0
20230802,104300,31774175,2910,2910,2910,2910,0
20230802,104200,31774175,2910,2910,2910,2910,0
20230802,104100,31774175,2910,2910,2910,2910,0
20230802,104000,31774175,2910,2910,2910,2910,0
20230802,103900,31774175,2910,2910,2910,2910,0
20230802,103800,31774175,2910,2910,2910,2910,494
20230802,103700,30336635,2915,2915,2915,2915,0
20230802,103600,30336635,2915,2915,2915,2915,0
20230802,103500,30336635,2915,2915,2915,2915,0
20230802,103400,30336635,2915,2915,2915,2915,9
20230802,103300,30310400,2915,2915,2915,2915,0
20230802,103200,30310400,2915,2915,2915,2915,0
20230802,103100,30310400,2915,2915,2915,2915,0
20230802,103000,30310400,2915,2915,2915,2915,0
20230802,102900,30310400,2915,2915,2915,2915,0
20230802,102800,30310400,2915,2915,2915,2915,18
20230802,102700,30257930,2915,2915,2915,2915,51
20230802,102600,30109265,2915,2915,2915,2915,0
20230802,102500,30109265,2915,2915,2915,2915,0
20230802,102400,30109265,2915,2915,2915,2915,32
20230802,102300,30015985,2910,2910,2910,2910,111
20230802,102200,29692975,2915,2915,2915,2915,0
20230802,102100,29692975,2915,2915,2915,2915,112
20230802,102000,29366495,2910,2910,2910,2910,0
20230802,101900,29366495,2910,2910,2910,2910,0
20230802,101800,29366495,2910,2910,2910,2910,0
20230802,101700,29366495,2910,2910,2910,2910,0
20230802,101600,29366495,2910,2910,2910,2910,0
20230802,101500,29366495,2910,2910,2910,2910,0
20230802,101400,29366495,2910,2910,2910,2910,0
20230802,101300,29366495,2910,2910,2910,2910,0
20230802,101200,29366495,2910,2910,2910,2910,0
20230802,101100,29366495,2910,2910,2910,2910,116
20230802,101000,29028935,2905,2905,2905,2905,0
20230802,100900,29028935,2905,2905,2905,2905,0
20230802,100800,29028935,2905,2905,2905,2905,0
20230802,100700,29028935,2905,2905,2905,2905,0
20230802,100600,29028935,2905,2905,2905,2905,0
20230802,100500,29028935,2905,2905,2905,2905,0
20230802,100400,29028935,2905,2905,2905,2905,0
20230802,100300,29028935,2905,2905,2905,2905,0
20230802,100200,29028935,2905,2905,2905,2905,0
20230802,100100,29028935,2905,2905,2905,2905,714
20230802,100000,26954765,2905,2910,2910,2905,195
20230802,095900,26388260,2910,2910,2910,2910,9
20230802,095800,26362070,2915,2915,2915,2915,36
20230802,095700,26257130,2915,2915,2915,2915,100
20230802,095600,25965630,2915,2915,2915,2915,170
20230802,095500,25470080,2915,2915,2915,2915,116
20230802,095400,25131940,2915,2915,2915,2915,2
20230802,095300,25126110,2915,2915,2915,2915,9
20230802,095200,25099875,2915,2915,2915,2915,1600
20230802,095100,20435875,2910,2910,2910,2910,0
20230802,095000,20435875,2910,2910,2910,2910,20
20230802,094900,20377675,2910,2910,2910,2910,3
20230802,094800,20368945,2910,2910,2910,2910,0
20230802,094700,20368945,2910,2910,2910,2910,0
20230802,094600,20368945,2910,2910,2910,2910,1
20230802,094500,20366035,2910,2910,2910,2910,1015
20230802,094400,17412385,2910,2910,2910,2910,0
20230802,094300,17412385,2910,2910,2910,2910,0
20230802,094200,17412385,2910,2910,2910,2910,0
20230802,094100,17412385,2910,2910,2910,2910,0
20230802,094000,17412385,2910,2910,2910,2910,1
20230802,093900,17409475,2910,2910,2910,2910,0
20230802,093800,17409475,2910,2910,2910,2910,3
20230802,093700,17400745,2910,2910,2910,2910,7
20230802,093600,17380375,2910,2910,2910,2910,500
20230802,093500,15925375,2910,2910,2910,2910,2
20230802,093400,15919555,2910,2910,2910,2910,10
20230802,093300,15890455,2910,2910,2910,2910,0
20230802,093200,15890455,2910,2910,2910,2910,0
20230802,093100,15890455,2910,2910,2910,2910,10
20230802,093000,15861355,2910,2910,2910,2910,0
20230802,092900,15861355,2910,2910,2910,2910,0
20230802,092800,15861355,2910,2905,2910,2905,358
20230802,092700,14821360,2910,2905,2910,2905,1030
20230802,092600,11829200,2910,2910,2910,2910,1
20230802,092500,11826290,2910,2910,2910,2910,0
20230802,092400,11826290,2910,2910,2910,2910,1
20230802,092300,11823380,2915,2915,2915,2915,0
20230802,092200,11823380,2915,2915,2915,2915,0
20230802,092100,11823380,2915,2915,2915,2915,0
20230802,092000,11823380,2915,2915,2915,2915,0
20230802,091900,11823380,2915,2915,2915,2915,0
20230802,091800,11823380,2915,2915,2915,2915,0
20230802,091700,11823380,2915,2905,2915,2905,502
20230802,091600,10365040,2905,2905,2905,2905,0
20230802,091500,10365040,2905,2905,2905,2905,15
20230802,091400,10321465,2905,2905,2905,2905,39
20230802,091300,10208170,2910,2910,2910,2910,0
20230802,091200,10208170,2910,2910,2910,2910,500
20230802,091100,8753170,2905,2910,2910,2905,1004
20230802,091000,5831550,2920,2920,2920,2920,1
20230802,090900,5828630,2930,2930,2930,2930,0
20230802,090800,5828630,2930,2930,2930,2930,0
20230802,090700,5828630,2930,2930,2930,2930,0
20230802,090600,5828630,2930,2930,2930,2930,0
20230802,090500,5828630,2930,2930,2930,2930,0
20230802,090400,5828630,2930,2930,2930,2930,0
20230802,090300,5828630,2930,2920,2930,2920,538
20230802,090200,4253795,2910,2910,2910,2910,492
20230802,090100,2822075,2905,2915,2915,2905,665
20230802,090000,887680,2920,2920,2920,2920,304