KissMeData/004540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184100,61314655,2230,2230,2230,2230,256
20230802,184000,61314655,2230,2230,2230,2230,0
20230802,183900,61314655,2230,2230,2230,2230,0
20230802,183800,61314655,2230,2230,2230,2230,0
20230802,183700,61314655,2230,2230,2230,2230,0
20230802,183600,61314655,2230,2230,2230,2230,0
20230802,183500,61314655,2230,2230,2230,2230,0
20230802,183400,61314655,2230,2230,2230,2230,0
20230802,183300,61314655,2230,2230,2230,2230,0
20230802,183200,61314655,2230,2230,2230,2230,0
20230802,183100,61314655,2230,2230,2230,2230,0
20230802,183000,61314655,2230,2230,2230,2230,0
20230802,182900,61314655,2230,2230,2230,2230,0
20230802,182800,61314655,2230,2230,2230,2230,0
20230802,182700,61314655,2230,2230,2230,2230,0
20230802,182600,61314655,2230,2230,2230,2230,0
20230802,182500,61314655,2230,2230,2230,2230,0
20230802,182400,61314655,2230,2230,2230,2230,0
20230802,182300,61314655,2230,2230,2230,2230,0
20230802,182200,61314655,2230,2230,2230,2230,0
20230802,182100,61314655,2230,2230,2230,2230,0
20230802,182000,61314655,2230,2230,2230,2230,0
20230802,181900,61314655,2230,2230,2230,2230,0
20230802,181800,61314655,2230,2230,2230,2230,0
20230802,181700,61314655,2230,2230,2230,2230,0
20230802,181600,61314655,2230,2230,2230,2230,0
20230802,181500,61314655,2230,2230,2230,2230,0
20230802,181400,61314655,2230,2230,2230,2230,0
20230802,181300,61314655,2230,2230,2230,2230,0
20230802,181200,61314655,2230,2230,2230,2230,0
20230802,181100,61314655,2230,2230,2230,2230,256
20230802,181000,61314655,2230,2230,2230,2230,0
20230802,180900,61314655,2230,2230,2230,2230,0
20230802,180800,61314655,2230,2230,2230,2230,0
20230802,180700,61314655,2230,2230,2230,2230,0
20230802,180600,61314655,2230,2230,2230,2230,0
20230802,180500,61314655,2230,2230,2230,2230,0
20230802,180400,61314655,2230,2230,2230,2230,0
20230802,180300,61314655,2230,2230,2230,2230,0
20230802,180200,61314655,2230,2230,2230,2230,0
20230802,180100,61314655,2230,2230,2230,2230,0
20230802,180000,61314655,2230,2230,2230,2230,0
20230802,175900,61314655,2230,2230,2230,2230,0
20230802,175800,61314655,2230,2230,2230,2230,0
20230802,175700,61314655,2230,2230,2230,2230,0
20230802,175600,61314655,2230,2230,2230,2230,0
20230802,175500,61314655,2230,2230,2230,2230,0
20230802,175400,61314655,2230,2230,2230,2230,0
20230802,175300,61314655,2230,2230,2230,2230,0
20230802,175200,61314655,2230,2230,2230,2230,0
20230802,175100,61314655,2230,2230,2230,2230,0
20230802,175000,61314655,2230,2230,2230,2230,0
20230802,174900,61314655,2230,2230,2230,2230,0
20230802,174800,61314655,2230,2230,2230,2230,0
20230802,174700,61314655,2230,2230,2230,2230,0
20230802,174600,61314655,2230,2230,2230,2230,0
20230802,174500,61314655,2230,2230,2230,2230,0
20230802,174400,61314655,2230,2230,2230,2230,0
20230802,174300,61314655,2230,2230,2230,2230,0
20230802,174200,61314655,2230,2230,2230,2230,0
20230802,174100,61314655,2230,2230,2230,2230,256
20230802,174000,61314655,2230,2230,2230,2230,0
20230802,173900,61314655,2230,2230,2230,2230,0
20230802,173800,61314655,2230,2230,2230,2230,0
20230802,173700,61314655,2230,2230,2230,2230,0
20230802,173600,61314655,2230,2230,2230,2230,0
20230802,173500,61314655,2230,2230,2230,2230,0
20230802,173400,61314655,2230,2230,2230,2230,0
20230802,173300,61314655,2230,2230,2230,2230,0
20230802,173200,61314655,2230,2230,2230,2230,0
20230802,173100,61314655,2230,2230,2230,2230,0
20230802,173000,61314655,2230,2230,2230,2230,0
20230802,172900,61314655,2230,2230,2230,2230,0
20230802,172800,61314655,2230,2230,2230,2230,0
20230802,172700,61314655,2230,2230,2230,2230,0
20230802,172600,61314655,2230,2230,2230,2230,0
20230802,172500,61314655,2230,2230,2230,2230,0
20230802,172400,61314655,2230,2230,2230,2230,0
20230802,172300,61314655,2230,2230,2230,2230,0
20230802,172200,61314655,2230,2230,2230,2230,0
20230802,172100,61314655,2230,2230,2230,2230,0
20230802,172000,61314655,2230,2230,2230,2230,0
20230802,171900,61314655,2230,2230,2230,2230,0
20230802,171800,61314655,2230,2230,2230,2230,0
20230802,171700,61314655,2230,2230,2230,2230,0
20230802,171600,61314655,2230,2230,2230,2230,0
20230802,171500,61314655,2230,2230,2230,2230,0
20230802,171400,61314655,2230,2230,2230,2230,0
20230802,171300,61314655,2230,2230,2230,2230,0
20230802,171200,61314655,2230,2230,2230,2230,0
20230802,171100,61314655,2230,2230,2230,2230,256
20230802,171000,61314655,2230,2230,2230,2230,0
20230802,170900,61314655,2230,2230,2230,2230,0
20230802,170800,61314655,2230,2230,2230,2230,0
20230802,170700,61314655,2230,2230,2230,2230,0
20230802,170600,61314655,2230,2230,2230,2230,0
20230802,170500,61314655,2230,2230,2230,2230,0
20230802,170400,61314655,2230,2230,2230,2230,0
20230802,170300,61314655,2230,2230,2230,2230,0
20230802,170200,61314655,2230,2230,2230,2230,0
20230802,170100,61314655,2230,2230,2230,2230,0
20230802,170000,61314655,2230,2230,2230,2230,0
20230802,165900,61314655,2230,2230,2230,2230,0
20230802,165800,61314655,2230,2230,2230,2230,0
20230802,165700,61314655,2230,2230,2230,2230,0
20230802,165600,61314655,2230,2230,2230,2230,0
20230802,165500,61314655,2230,2230,2230,2230,0
20230802,165400,61314655,2230,2230,2230,2230,0
20230802,165300,61314655,2230,2230,2230,2230,0
20230802,165200,61314655,2230,2230,2230,2230,0
20230802,165100,61314655,2230,2230,2230,2230,0
20230802,165000,61314655,2230,2230,2230,2230,0
20230802,164900,61314655,2230,2230,2230,2230,0
20230802,164800,61314655,2230,2230,2230,2230,0
20230802,164700,61314655,2230,2230,2230,2230,0
20230802,164600,61314655,2230,2230,2230,2230,0
20230802,164500,61314655,2230,2230,2230,2230,0
20230802,164400,61314655,2230,2230,2230,2230,0
20230802,164300,61314655,2230,2230,2230,2230,0
20230802,164200,61314655,2230,2230,2230,2230,0
20230802,164100,61314655,2230,2230,2230,2230,256
20230802,164000,61314655,2230,2230,2230,2230,0
20230802,163900,61314655,2230,2230,2230,2230,0
20230802,163800,61314655,2230,2230,2230,2230,0
20230802,163700,61314655,2230,2230,2230,2230,0
20230802,163600,61314655,2230,2230,2230,2230,0
20230802,163500,61314655,2230,2230,2230,2230,0
20230802,163400,61314655,2230,2230,2230,2230,0
20230802,163300,61314655,2230,2230,2230,2230,0
20230802,163200,61314655,2230,2230,2230,2230,0
20230802,163100,61314655,2230,2230,2230,2230,0
20230802,163000,61314655,2230,2230,2230,2230,0
20230802,162900,61314655,2230,2230,2230,2230,0
20230802,162800,61314655,2230,2230,2230,2230,0
20230802,162700,61314655,2230,2230,2230,2230,0
20230802,162600,61314655,2230,2230,2230,2230,0
20230802,162500,61314655,2230,2230,2230,2230,0
20230802,162400,61314655,2230,2230,2230,2230,0
20230802,162300,61314655,2230,2230,2230,2230,0
20230802,162200,61314655,2230,2230,2230,2230,0
20230802,162100,61314655,2230,2230,2230,2230,0
20230802,162000,61314655,2230,2230,2230,2230,0
20230802,161900,61314655,2230,2230,2230,2230,0
20230802,161800,61314655,2230,2230,2230,2230,0
20230802,161700,61314655,2230,2230,2230,2230,0
20230802,161600,61314655,2230,2230,2230,2230,0
20230802,161500,61314655,2230,2230,2230,2230,0
20230802,161400,61314655,2230,2230,2230,2230,0
20230802,161300,61314655,2230,2230,2230,2230,0
20230802,161200,61314655,2230,2230,2230,2230,0
20230802,161100,61314655,2230,2230,2230,2230,256
20230802,161000,61314655,2230,2230,2230,2230,0
20230802,160900,61314655,2230,2230,2230,2230,0
20230802,160800,61314655,2230,2230,2230,2230,0
20230802,160700,61314655,2230,2230,2230,2230,0
20230802,160600,61314655,2230,2230,2230,2230,0
20230802,160500,61314655,2230,2230,2230,2230,0
20230802,160400,61314655,2230,2230,2230,2230,0
20230802,160300,61314655,2230,2230,2230,2230,0
20230802,160200,61314655,2230,2230,2230,2230,0
20230802,160100,61314655,2230,2230,2230,2230,0
20230802,160000,61314655,2230,2230,2230,2230,0
20230802,155900,61314655,2230,2230,2230,2230,0
20230802,155800,61314655,2230,2230,2230,2230,0
20230802,155700,61314655,2230,2230,2230,2230,0
20230802,155600,61314655,2230,2230,2230,2230,0
20230802,155500,61314655,2230,2230,2230,2230,0
20230802,155400,61314655,2230,2230,2230,2230,0
20230802,155300,61314655,2230,2230,2230,2230,0
20230802,155200,61314655,2230,2230,2230,2230,0
20230802,155100,61314655,2230,2230,2230,2230,0
20230802,155000,61314655,2230,2230,2230,2230,0
20230802,154900,61314655,2230,2230,2230,2230,0
20230802,154800,61314655,2230,2230,2230,2230,0
20230802,154700,61314655,2230,2230,2230,2230,0
20230802,154600,61314655,2230,2230,2230,2230,0
20230802,154500,61314655,2230,2230,2230,2230,0
20230802,154400,61314655,2230,2230,2230,2230,0
20230802,154300,61314655,2230,2230,2230,2230,0
20230802,154200,61314655,2230,2230,2230,2230,0
20230802,154100,61314655,2230,2230,2230,2230,256
20230802,154000,61314655,2230,2230,2230,2230,0
20230802,153900,61314655,2230,2230,2230,2230,0
20230802,153800,61314655,2230,2230,2230,2230,0
20230802,153700,61314655,2230,2230,2230,2230,0
20230802,153600,61314655,2230,2230,2230,2230,0
20230802,153500,61314655,2230,2230,2230,2230,0
20230802,153400,61314655,2230,2230,2230,2230,0
20230802,153300,61314655,2230,2230,2230,2230,0
20230802,153200,61314655,2230,2230,2230,2230,0
20230802,153100,61314655,2230,2230,2230,2230,0
20230802,153000,61314655,2230,2230,2230,2230,256
20230802,152900,60743775,2230,2230,2230,2230,0
20230802,152800,60743775,2230,2230,2230,2230,0
20230802,152700,60743775,2230,2230,2230,2230,0
20230802,152600,60743775,2230,2230,2230,2230,0
20230802,152500,60743775,2230,2230,2230,2230,0
20230802,152400,60743775,2230,2230,2230,2230,0
20230802,152300,60743775,2230,2230,2230,2230,0
20230802,152200,60743775,2230,2230,2230,2230,0
20230802,152100,60743775,2230,2230,2230,2230,0
20230802,152000,60743775,2230,2230,2230,2230,0
20230802,151900,60743775,2230,2230,2230,2230,14
20230802,151800,60712555,2230,2230,2230,2230,0
20230802,151700,60712555,2230,2230,2230,2230,1
20230802,151600,60710325,2210,2210,2210,2210,0
20230802,151500,60710325,2210,2210,2210,2210,0
20230802,151400,60710325,2210,2210,2210,2210,0
20230802,151300,60710325,2210,2225,2225,2210,450
20230802,151200,59712480,2225,2225,2225,2225,0
20230802,151100,59712480,2225,2225,2225,2225,0
20230802,151000,59712480,2225,2230,2230,2225,73
20230802,150900,59549700,2235,2235,2235,2235,0
20230802,150800,59549700,2235,2235,2235,2235,0
20230802,150700,59549700,2235,2235,2235,2235,0
20230802,150600,59549700,2235,2235,2235,2235,0
20230802,150500,59549700,2235,2235,2235,2235,0
20230802,150400,59549700,2235,2235,2235,2235,0
20230802,150300,59549700,2235,2235,2235,2235,0
20230802,150200,59549700,2235,2235,2235,2235,0
20230802,150100,59549700,2235,2235,2235,2235,0
20230802,150000,59549700,2235,2235,2235,2235,0
20230802,145900,59549700,2235,2235,2235,2235,0
20230802,145800,59549700,2235,2235,2235,2235,0
20230802,145700,59549700,2235,2235,2235,2235,0
20230802,145600,59549700,2235,2235,2235,2235,0
20230802,145500,59549700,2235,2235,2235,2235,0
20230802,145400,59549700,2235,2235,2235,2235,270
20230802,145300,58946250,2230,2230,2230,2230,0
20230802,145200,58946250,2230,2230,2230,2230,0
20230802,145100,58946250,2230,2230,2230,2230,54
20230802,145000,58825830,2230,2230,2230,2230,0
20230802,144900,58825830,2230,2230,2230,2230,0
20230802,144800,58825830,2230,2230,2230,2230,48
20230802,144700,58718790,2230,2230,2230,2230,0
20230802,144600,58718790,2230,2230,2230,2230,496
20230802,144500,57612710,2230,2230,2230,2230,0
20230802,144400,57612710,2230,2230,2230,2230,0
20230802,144300,57612710,2230,2230,2230,2230,0
20230802,144200,57612710,2230,2230,2230,2230,0
20230802,144100,57612710,2230,2230,2230,2230,0
20230802,144000,57612710,2230,2230,2230,2230,0
20230802,143900,57612710,2230,2230,2230,2230,0
20230802,143800,57612710,2230,2230,2230,2230,100
20230802,143700,57389710,2225,2230,2230,2225,615
20230802,143600,56018800,2230,2230,2230,2230,0
20230802,143500,56018800,2230,2230,2230,2230,0
20230802,143400,56018800,2230,2230,2230,2230,0
20230802,143300,56018800,2230,2230,2230,2230,0
20230802,143200,56018800,2230,2230,2230,2230,22
20230802,143100,55969740,2230,2230,2230,2230,85
20230802,143000,55780190,2225,2225,2225,2225,0
20230802,142900,55780190,2225,2225,2225,2225,0
20230802,142800,55780190,2225,2225,2225,2225,0
20230802,142700,55780190,2225,2225,2225,2225,0
20230802,142600,55780190,2225,2235,2235,2225,101
20230802,142500,55554985,2240,2240,2240,2240,10
20230802,142400,55532585,2240,2240,2240,2240,0
20230802,142300,55532585,2240,2240,2240,2240,0
20230802,142200,55532585,2240,2240,2240,2240,0
20230802,142100,55532585,2240,2240,2240,2240,0
20230802,142000,55532585,2240,2240,2240,2240,0
20230802,141900,55532585,2240,2240,2240,2240,0
20230802,141800,55532585,2240,2240,2240,2240,20
20230802,141700,55487785,2240,2240,2240,2240,50
20230802,141600,55375785,2240,2240,2240,2240,0
20230802,141500,55375785,2240,2240,2240,2240,0
20230802,141400,55375785,2240,2240,2240,2240,0
20230802,141300,55375785,2240,2240,2240,2240,0
20230802,141200,55375785,2240,2240,2240,2240,0
20230802,141100,55375785,2240,2240,2240,2240,0
20230802,141000,55375785,2240,2240,2240,2240,0
20230802,140900,55375785,2240,2240,2240,2240,0
20230802,140800,55375785,2240,2240,2240,2240,0
20230802,140700,55375785,2240,2240,2240,2240,1
20230802,140600,55373545,2210,2225,2225,2210,2045
20230802,140500,50836580,2225,2225,2225,2225,0
20230802,140400,50836580,2225,2225,2225,2225,0
20230802,140300,50836580,2225,2225,2225,2225,20
20230802,140200,50792080,2225,2225,2225,2225,0
20230802,140100,50792080,2225,2225,2225,2225,0
20230802,140000,50792080,2225,2235,2235,2225,398
20230802,135900,49906520,2235,2230,2235,2230,29
20230802,135800,49841775,2230,2230,2230,2230,1728
20230802,135700,45988335,2235,2235,2235,2235,0
20230802,135600,45988335,2235,2235,2235,2235,340
20230802,135500,45228435,2235,2235,2235,2235,0
20230802,135400,45228435,2235,2235,2235,2235,0
20230802,135300,45228435,2235,2235,2235,2235,0
20230802,135200,45228435,2235,2235,2235,2235,0
20230802,135100,45228435,2235,2235,2235,2235,0
20230802,135000,45228435,2235,2235,2235,2235,8
20230802,134900,45210555,2235,2235,2235,2235,0
20230802,134800,45210555,2235,2235,2235,2235,0
20230802,134700,45210555,2235,2235,2235,2235,302
20230802,134600,44535585,2235,2235,2235,2235,276
20230802,134500,43918725,2235,2235,2235,2235,0
20230802,134400,43918725,2235,2235,2235,2235,3
20230802,134300,43912020,2235,2235,2235,2235,0
20230802,134200,43912020,2235,2235,2235,2235,102
20230802,134100,43684050,2235,2235,2235,2235,33
20230802,134000,43610295,2235,2235,2235,2235,33
20230802,133900,43536540,2235,2240,2240,2235,882
20230802,133800,41564825,2240,2250,2250,2240,45
20230802,133700,41463585,2250,2250,2250,2250,45
20230802,133600,41362335,2250,2250,2250,2250,0
20230802,133500,41362335,2250,2250,2250,2250,0
20230802,133400,41362335,2250,2250,2250,2250,0
20230802,133300,41362335,2250,2250,2250,2250,0
20230802,133200,41362335,2250,2250,2250,2250,5
20230802,133100,41351085,2250,2250,2250,2250,0
20230802,133000,41351085,2250,2250,2250,2250,0
20230802,132900,41351085,2250,2250,2250,2250,0
20230802,132800,41351085,2250,2250,2250,2250,0
20230802,132700,41351085,2250,2250,2250,2250,0
20230802,132600,41351085,2250,2250,2250,2250,0
20230802,132500,41351085,2250,2250,2250,2250,0
20230802,132400,41351085,2250,2250,2250,2250,0
20230802,132300,41351085,2250,2250,2250,2250,0
20230802,132200,41351085,2250,2250,2250,2250,1
20230802,132100,41348835,2235,2235,2235,2235,0
20230802,132000,41348835,2235,2235,2235,2235,0
20230802,131900,41348835,2235,2235,2235,2235,0
20230802,131800,41348835,2235,2235,2235,2235,0
20230802,131700,41348835,2235,2245,2245,2235,510
20230802,131600,40207425,2250,2250,2250,2250,0
20230802,131500,40207425,2250,2250,2250,2250,0
20230802,131400,40207425,2250,2250,2250,2250,48
20230802,131300,40099425,2250,2250,2250,2250,0
20230802,131200,40099425,2250,2250,2250,2250,0
20230802,131100,40099425,2250,2250,2250,2250,0
20230802,131000,40099425,2250,2250,2250,2250,0
20230802,130900,40099425,2250,2250,2250,2250,100
20230802,130800,39874425,2250,2250,2250,2250,0
20230802,130700,39874425,2250,2250,2250,2250,0
20230802,130600,39874425,2250,2250,2250,2250,0
20230802,130500,39874425,2250,2250,2250,2250,0
20230802,130400,39874425,2250,2250,2250,2250,0
20230802,130300,39874425,2250,2250,2250,2250,0
20230802,130200,39874425,2250,2250,2250,2250,0
20230802,130100,39874425,2250,2240,2250,2240,46
20230802,130000,39770935,2240,2240,2240,2240,2
20230802,125900,39766455,2240,2240,2240,2240,0
20230802,125800,39766455,2240,2240,2240,2240,0
20230802,125700,39766455,2240,2240,2240,2240,0
20230802,125600,39766455,2240,2240,2240,2240,0
20230802,125500,39766455,2240,2240,2240,2240,0
20230802,125400,39766455,2240,2240,2240,2240,0
20230802,125300,39766455,2240,2240,2240,2240,0
20230802,125200,39766455,2240,2240,2240,2240,70
20230802,125100,39609655,2240,2240,2240,2240,0
20230802,125000,39609655,2240,2240,2240,2240,621
20230802,124900,38218615,2235,2235,2235,2235,0
20230802,124800,38218615,2235,2235,2235,2235,0
20230802,124700,38218615,2235,2235,2235,2235,0
20230802,124600,38218615,2235,2235,2235,2235,0
20230802,124500,38218615,2235,2245,2245,2235,2896
20230802,124400,31729535,2245,2245,2245,2245,40
20230802,124300,31639735,2245,2245,2245,2245,0
20230802,124200,31639735,2245,2245,2245,2245,0
20230802,124100,31639735,2245,2245,2245,2245,0
20230802,124000,31639735,2245,2245,2245,2245,0
20230802,123900,31639735,2245,2245,2245,2245,0
20230802,123800,31639735,2245,2245,2245,2245,0
20230802,123700,31639735,2245,2245,2245,2245,0
20230802,123600,31639735,2245,2245,2245,2245,0
20230802,123500,31639735,2245,2245,2245,2245,0
20230802,123400,31639735,2245,2245,2245,2245,0
20230802,123300,31639735,2245,2245,2245,2245,0
20230802,123200,31639735,2245,2245,2245,2245,0
20230802,123100,31639735,2245,2245,2245,2245,0
20230802,123000,31639735,2245,2245,2245,2245,0
20230802,122900,31639735,2245,2245,2245,2245,0
20230802,122800,31639735,2245,2245,2245,2245,0
20230802,122700,31639735,2245,2245,2245,2245,0
20230802,122600,31639735,2245,2245,2245,2245,0
20230802,122500,31639735,2245,2245,2245,2245,0
20230802,122400,31639735,2245,2245,2245,2245,0
20230802,122300,31639735,2245,2245,2245,2245,2
20230802,122200,31635245,2250,2250,2250,2250,0
20230802,122100,31635245,2250,2250,2250,2250,145
20230802,122000,31308995,2250,2250,2250,2250,0
20230802,121900,31308995,2250,2250,2250,2250,20
20230802,121800,31263995,2250,2250,2250,2250,142
20230802,121700,30944495,2250,2250,2250,2250,0
20230802,121600,30944495,2250,2250,2250,2250,1000
20230802,121500,28694495,2250,2250,2250,2250,400
20230802,121400,27794495,2250,2250,2250,2250,0
20230802,121300,27794495,2250,2250,2250,2250,0
20230802,121200,27794495,2250,2250,2250,2250,0
20230802,121100,27794495,2250,2250,2250,2250,0
20230802,121000,27794495,2250,2250,2250,2250,0
20230802,120900,27794495,2250,2250,2250,2250,0
20230802,120800,27794495,2250,2250,2250,2250,0
20230802,120700,27794495,2250,2250,2250,2250,100
20230802,120600,27569495,2245,2245,2245,2245,0
20230802,120500,27569495,2245,2245,2245,2245,0
20230802,120400,27569495,2245,2245,2245,2245,0
20230802,120300,27569495,2245,2245,2245,2245,0
20230802,120200,27569495,2245,2245,2245,2245,10
20230802,120100,27547045,2250,2250,2250,2250,0
20230802,120000,27547045,2250,2250,2250,2250,0
20230802,115900,27547045,2250,2250,2250,2250,0
20230802,115800,27547045,2250,2250,2250,2250,0
20230802,115700,27547045,2250,2250,2250,2250,0
20230802,115600,27547045,2250,2250,2250,2250,50
20230802,115500,27434545,2250,2250,2250,2250,300
20230802,115400,26759545,2250,2250,2250,2250,0
20230802,115300,26759545,2250,2250,2250,2250,200
20230802,115200,26309545,2245,2245,2245,2245,0
20230802,115100,26309545,2245,2250,2250,2245,1002
20230802,115000,24060050,2250,2250,2250,2250,6
20230802,114900,24046550,2250,2250,2250,2250,0
20230802,114800,24046550,2250,2250,2250,2250,0
20230802,114700,24046550,2250,2250,2250,2250,0
20230802,114600,24046550,2250,2250,2250,2250,0
20230802,114500,24046550,2250,2250,2250,2250,0
20230802,114400,24046550,2250,2250,2250,2250,0
20230802,114300,24046550,2250,2250,2250,2250,0
20230802,114200,24046550,2250,2250,2250,2250,0
20230802,114100,24046550,2250,2250,2250,2250,0
20230802,114000,24046550,2250,2250,2250,2250,0
20230802,113900,24046550,2250,2250,2250,2250,0
20230802,113800,24046550,2250,2250,2250,2250,0
20230802,113700,24046550,2250,2250,2250,2250,0
20230802,113600,24046550,2250,2250,2250,2250,0
20230802,113500,24046550,2250,2250,2250,2250,0
20230802,113400,24046550,2250,2250,2250,2250,0
20230802,113300,24046550,2250,2250,2250,2250,0
20230802,113200,24046550,2250,2250,2250,2250,50
20230802,113100,23934050,2250,2250,2250,2250,7
20230802,113000,23918300,2245,2245,2245,2245,0
20230802,112900,23918300,2245,2245,2245,2245,286
20230802,112800,23276230,2250,2250,2250,2250,0
20230802,112700,23276230,2250,2250,2250,2250,0
20230802,112600,23276230,2250,2250,2250,2250,0
20230802,112500,23276230,2250,2250,2250,2250,0
20230802,112400,23276230,2250,2250,2250,2250,0
20230802,112300,23276230,2250,2250,2250,2250,0
20230802,112200,23276230,2250,2250,2250,2250,50
20230802,112100,23163730,2250,2250,2250,2250,153
20230802,112000,22819480,2250,2250,2250,2250,0
20230802,111900,22819480,2250,2250,2250,2250,0
20230802,111800,22819480,2250,2250,2250,2250,0
20230802,111700,22819480,2250,2250,2250,2250,0
20230802,111600,22819480,2250,2250,2250,2250,10
20230802,111500,22796980,2245,2245,2245,2245,0
20230802,111400,22796980,2245,2245,2245,2245,0
20230802,111300,22796980,2245,2245,2245,2245,0
20230802,111200,22796980,2245,2245,2245,2245,186
20230802,111100,22379410,2240,2240,2240,2240,0
20230802,111000,22379410,2240,2240,2240,2240,624
20230802,110900,20981650,2240,2240,2240,2240,0
20230802,110800,20981650,2240,2240,2240,2240,498
20230802,110700,19866130,2240,2240,2240,2240,0
20230802,110600,19866130,2240,2240,2240,2240,0
20230802,110500,19866130,2240,2240,2240,2240,80
20230802,110400,19686930,2245,2245,2245,2245,100
20230802,110300,19462430,2240,2240,2240,2240,0
20230802,110200,19462430,2240,2240,2240,2240,0
20230802,110100,19462430,2240,2240,2240,2240,0
20230802,110000,19462430,2240,2240,2240,2240,5
20230802,105900,19451230,2240,2245,2245,2240,11
20230802,105800,19426565,2245,2245,2245,2245,135
20230802,105700,19123490,2245,2245,2245,2245,0
20230802,105600,19123490,2245,2245,2245,2245,0
20230802,105500,19123490,2245,2245,2245,2245,0
20230802,105400,19123490,2245,2245,2245,2245,20
20230802,105300,19078590,2245,2245,2245,2245,37
20230802,105200,18995525,2245,2245,2245,2245,0
20230802,105100,18995525,2245,2245,2245,2245,0
20230802,105000,18995525,2245,2245,2245,2245,0
20230802,104900,18995525,2245,2245,2245,2245,2
20230802,104800,18991035,2250,2250,2250,2250,0
20230802,104700,18991035,2250,2250,2250,2250,0
20230802,104600,18991035,2250,2250,2250,2250,50
20230802,104500,18878535,2250,2250,2250,2250,2001
20230802,104400,14376285,2250,2250,2250,2250,0
20230802,104300,14376285,2250,2250,2250,2250,0
20230802,104200,14376285,2250,2250,2250,2250,10
20230802,104100,14353785,2250,2250,2250,2250,300
20230802,104000,13678785,2250,2250,2250,2250,180
20230802,103900,13273785,2250,2250,2250,2250,300
20230802,103800,12598785,2250,2250,2250,2250,0
20230802,103700,12598785,2250,2250,2250,2250,100
20230802,103600,12373785,2250,2250,2250,2250,0
20230802,103500,12373785,2250,2250,2250,2250,0
20230802,103400,12373785,2250,2250,2250,2250,3
20230802,103300,12367035,2250,2250,2250,2250,0
20230802,103200,12367035,2250,2250,2250,2250,0
20230802,103100,12367035,2250,2250,2250,2250,0
20230802,103000,12367035,2250,2250,2250,2250,0
20230802,102900,12367035,2250,2250,2250,2250,0
20230802,102800,12367035,2250,2250,2250,2250,81
20230802,102700,12184785,2250,2250,2250,2250,0
20230802,102600,12184785,2250,2250,2250,2250,1
20230802,102500,12182535,2250,2250,2250,2250,49
20230802,102400,12072285,2255,2255,2255,2255,1
20230802,102300,12070030,2255,2255,2255,2255,1
20230802,102200,12067775,2255,2255,2255,2255,0
20230802,102100,12067775,2255,2255,2255,2255,0
20230802,102000,12067775,2255,2255,2255,2255,0
20230802,101900,12067775,2255,2255,2255,2255,61
20230802,101800,11930220,2255,2255,2255,2255,0
20230802,101700,11930220,2255,2255,2255,2255,0
20230802,101600,11930220,2255,2255,2255,2255,0
20230802,101500,11930220,2255,2255,2255,2255,0
20230802,101400,11930220,2255,2255,2255,2255,0
20230802,101300,11930220,2255,2255,2255,2255,0
20230802,101200,11930220,2255,2255,2255,2255,1
20230802,101100,11927965,2240,2240,2240,2240,0
20230802,101000,11927965,2240,2240,2240,2240,0
20230802,100900,11927965,2240,2240,2240,2240,0
20230802,100800,11927965,2240,2240,2240,2240,0
20230802,100700,11927965,2240,2245,2245,2240,136
20230802,100600,11623275,2240,2240,2240,2240,0
20230802,100500,11623275,2240,2240,2240,2240,0
20230802,100400,11623275,2240,2240,2240,2240,0
20230802,100300,11623275,2240,2240,2240,2240,284
20230802,100200,10987115,2240,2240,2240,2240,0
20230802,100100,10987115,2240,2245,2245,2240,50
20230802,100000,10875005,2250,2250,2250,2250,0
20230802,095900,10875005,2250,2250,2250,2250,0
20230802,095800,10875005,2250,2250,2250,2250,1
20230802,095700,10872755,2250,2250,2250,2250,409
20230802,095600,9952505,2250,2250,2250,2250,0
20230802,095500,9952505,2250,2250,2250,2250,54
20230802,095400,9831005,2255,2255,2255,2255,0
20230802,095300,9831005,2255,2255,2255,2255,0
20230802,095200,9831005,2255,2255,2255,2255,0
20230802,095100,9831005,2255,2255,2255,2255,0
20230802,095000,9831005,2255,2255,2255,2255,0
20230802,094900,9831005,2255,2255,2255,2255,0
20230802,094800,9831005,2255,2255,2255,2255,4
20230802,094700,9821985,2255,2255,2255,2255,1
20230802,094600,9819730,2255,2255,2255,2255,0
20230802,094500,9819730,2255,2255,2255,2255,0
20230802,094400,9819730,2255,2255,2255,2255,10
20230802,094300,9797180,2255,2255,2255,2255,2
20230802,094200,9792670,2255,2255,2255,2255,384
20230802,094100,8926750,2255,2255,2255,2255,0
20230802,094000,8926750,2255,2255,2255,2255,0
20230802,093900,8926750,2255,2255,2255,2255,100
20230802,093800,8701250,2255,2255,2255,2255,389
20230802,093700,7824055,2255,2255,2255,2255,46
20230802,093600,7720325,2255,2255,2255,2255,0
20230802,093500,7720325,2255,2250,2255,2250,1073
20230802,093400,5300715,2240,2240,2240,2240,0
20230802,093300,5300715,2240,2240,2240,2240,100
20230802,093200,5076715,2255,2245,2255,2245,7
20230802,093100,5060975,2240,2240,2240,2240,0
20230802,093000,5060975,2240,2240,2240,2240,0
20230802,092900,5060975,2240,2240,2240,2240,31
20230802,092800,4991535,2240,2240,2240,2240,10
20230802,092700,4969135,2240,2240,2240,2240,11
20230802,092600,4944495,2240,2240,2240,2240,0
20230802,092500,4944495,2240,2240,2240,2240,0
20230802,092400,4944495,2240,2240,2240,2240,6
20230802,092300,4931055,2240,2240,2240,2240,24
20230802,092200,4877295,2240,2240,2240,2240,0
20230802,092100,4877295,2240,2240,2240,2240,0
20230802,092000,4877295,2240,2240,2240,2240,49
20230802,091900,4767535,2240,2240,2240,2240,100
20230802,091800,4543535,2240,2240,2240,2240,0
20230802,091700,4543535,2240,2240,2240,2240,0
20230802,091600,4543535,2240,2240,2240,2240,0
20230802,091500,4543535,2240,2240,2240,2240,0
20230802,091400,4543535,2240,2240,2240,2240,0
20230802,091300,4543535,2240,2240,2240,2240,0
20230802,091200,4543535,2240,2240,2240,2240,9
20230802,091100,4523375,2225,2225,2225,2225,0
20230802,091000,4523375,2225,2225,2225,2225,1074
20230802,090900,2133725,2220,2235,2235,2220,500
20230802,090800,1020060,2230,2230,2230,2230,0
20230802,090700,1020060,2230,2235,2235,2230,253
20230802,090600,455735,2235,2235,2235,2235,0
20230802,090500,455735,2235,2235,2235,2235,0
20230802,090400,455735,2235,2235,2235,2235,0
20230802,090300,455735,2235,2260,2260,2235,67
20230802,090200,304740,2270,2270,2270,2270,22
20230802,090100,254800,2275,2275,2275,2275,0
20230802,090000,254800,2275,2275,2275,2275,112