KissMeData/092440/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,59242910,3305,3305,3305,3305,1008
20230802,194500,59242910,3305,3305,3305,3305,0
20230802,194400,59242910,3305,3305,3305,3305,0
20230802,194300,59242910,3305,3305,3305,3305,0
20230802,194200,59242910,3305,3305,3305,3305,0
20230802,194100,59242910,3305,3305,3305,3305,0
20230802,194000,59242910,3305,3305,3305,3305,0
20230802,193900,59242910,3305,3305,3305,3305,0
20230802,193800,59242910,3305,3305,3305,3305,0
20230802,193700,59242910,3305,3305,3305,3305,0
20230802,193600,59242910,3305,3305,3305,3305,0
20230802,193500,59242910,3305,3305,3305,3305,0
20230802,193400,59242910,3305,3305,3305,3305,0
20230802,193300,59242910,3305,3305,3305,3305,0
20230802,193200,59242910,3305,3305,3305,3305,0
20230802,193100,59242910,3305,3305,3305,3305,0
20230802,193000,59242910,3305,3305,3305,3305,0
20230802,192900,59242910,3305,3305,3305,3305,0
20230802,192800,59242910,3305,3305,3305,3305,0
20230802,192700,59242910,3305,3305,3305,3305,0
20230802,192600,59242910,3305,3305,3305,3305,0
20230802,192500,59242910,3305,3305,3305,3305,0
20230802,192400,59242910,3305,3305,3305,3305,0
20230802,192300,59242910,3305,3305,3305,3305,0
20230802,192200,59242910,3305,3305,3305,3305,0
20230802,192100,59242910,3305,3305,3305,3305,0
20230802,192000,59242910,3305,3305,3305,3305,0
20230802,191900,59242910,3305,3305,3305,3305,0
20230802,191800,59242910,3305,3305,3305,3305,0
20230802,191700,59242910,3305,3305,3305,3305,0
20230802,191600,59242910,3305,3305,3305,3305,1008
20230802,191500,59242910,3305,3305,3305,3305,0
20230802,191400,59242910,3305,3305,3305,3305,0
20230802,191300,59242910,3305,3305,3305,3305,0
20230802,191200,59242910,3305,3305,3305,3305,0
20230802,191100,59242910,3305,3305,3305,3305,0
20230802,191000,59242910,3305,3305,3305,3305,0
20230802,190900,59242910,3305,3305,3305,3305,0
20230802,190800,59242910,3305,3305,3305,3305,0
20230802,190700,59242910,3305,3305,3305,3305,0
20230802,190600,59242910,3305,3305,3305,3305,0
20230802,190500,59242910,3305,3305,3305,3305,0
20230802,190400,59242910,3305,3305,3305,3305,0
20230802,190300,59242910,3305,3305,3305,3305,0
20230802,190200,59242910,3305,3305,3305,3305,0
20230802,190100,59242910,3305,3305,3305,3305,0
20230802,190000,59242910,3305,3305,3305,3305,0
20230802,185900,59242910,3305,3305,3305,3305,0
20230802,185800,59242910,3305,3305,3305,3305,0
20230802,185700,59242910,3305,3305,3305,3305,0
20230802,185600,59242910,3305,3305,3305,3305,0
20230802,185500,59242910,3305,3305,3305,3305,0
20230802,185400,59242910,3305,3305,3305,3305,0
20230802,185300,59242910,3305,3305,3305,3305,0
20230802,185200,59242910,3305,3305,3305,3305,0
20230802,185100,59242910,3305,3305,3305,3305,0
20230802,185000,59242910,3305,3305,3305,3305,0
20230802,184900,59242910,3305,3305,3305,3305,0
20230802,184800,59242910,3305,3305,3305,3305,0
20230802,184700,59242910,3305,3305,3305,3305,0
20230802,184600,59242910,3305,3305,3305,3305,1008
20230802,184500,59242910,3305,3305,3305,3305,0
20230802,184400,59242910,3305,3305,3305,3305,0
20230802,184300,59242910,3305,3305,3305,3305,0
20230802,184200,59242910,3305,3305,3305,3305,0
20230802,184100,59242910,3305,3305,3305,3305,0
20230802,184000,59242910,3305,3305,3305,3305,0
20230802,183900,59242910,3305,3305,3305,3305,0
20230802,183800,59242910,3305,3305,3305,3305,0
20230802,183700,59242910,3305,3305,3305,3305,0
20230802,183600,59242910,3305,3305,3305,3305,0
20230802,183500,59242910,3305,3305,3305,3305,0
20230802,183400,59242910,3305,3305,3305,3305,0
20230802,183300,59242910,3305,3305,3305,3305,0
20230802,183200,59242910,3305,3305,3305,3305,0
20230802,183100,59242910,3305,3305,3305,3305,0
20230802,183000,59242910,3305,3305,3305,3305,0
20230802,182900,59242910,3305,3305,3305,3305,0
20230802,182800,59242910,3305,3305,3305,3305,0
20230802,182700,59242910,3305,3305,3305,3305,0
20230802,182600,59242910,3305,3305,3305,3305,0
20230802,182500,59242910,3305,3305,3305,3305,0
20230802,182400,59242910,3305,3305,3305,3305,0
20230802,182300,59242910,3305,3305,3305,3305,0
20230802,182200,59242910,3305,3305,3305,3305,0
20230802,182100,59242910,3305,3305,3305,3305,0
20230802,182000,59242910,3305,3305,3305,3305,0
20230802,181900,59242910,3305,3305,3305,3305,0
20230802,181800,59242910,3305,3305,3305,3305,0
20230802,181700,59242910,3305,3305,3305,3305,0
20230802,181600,59242910,3305,3305,3305,3305,1008
20230802,181500,59242910,3305,3305,3305,3305,0
20230802,181400,59242910,3305,3305,3305,3305,0
20230802,181300,59242910,3305,3305,3305,3305,0
20230802,181200,59242910,3305,3305,3305,3305,0
20230802,181100,59242910,3305,3305,3305,3305,0
20230802,181000,59242910,3305,3305,3305,3305,0
20230802,180900,59242910,3305,3305,3305,3305,0
20230802,180800,59242910,3305,3305,3305,3305,0
20230802,180700,59242910,3305,3305,3305,3305,0
20230802,180600,59242910,3305,3305,3305,3305,0
20230802,180500,59242910,3305,3305,3305,3305,0
20230802,180400,59242910,3305,3305,3305,3305,0
20230802,180300,59242910,3305,3305,3305,3305,0
20230802,180200,59242910,3305,3305,3305,3305,0
20230802,180100,59242910,3305,3305,3305,3305,0
20230802,180000,59242910,3305,3305,3305,3305,0
20230802,175900,59242910,3305,3305,3305,3305,0
20230802,175800,59242910,3305,3305,3305,3305,0
20230802,175700,59242910,3305,3305,3305,3305,0
20230802,175600,59242910,3305,3305,3305,3305,0
20230802,175500,59242910,3305,3305,3305,3305,0
20230802,175400,59242910,3305,3305,3305,3305,0
20230802,175300,59242910,3305,3305,3305,3305,0
20230802,175200,59242910,3305,3305,3305,3305,0
20230802,175100,59242910,3305,3305,3305,3305,0
20230802,175000,59242910,3305,3305,3305,3305,0
20230802,174900,59242910,3305,3305,3305,3305,0
20230802,174800,59242910,3305,3305,3305,3305,0
20230802,174700,59242910,3305,3305,3305,3305,0
20230802,174600,59242910,3305,3305,3305,3305,1008
20230802,174500,59242910,3305,3305,3305,3305,0
20230802,174400,59242910,3305,3305,3305,3305,0
20230802,174300,59242910,3305,3305,3305,3305,0
20230802,174200,59242910,3305,3305,3305,3305,0
20230802,174100,59242910,3305,3305,3305,3305,0
20230802,174000,59242910,3305,3305,3305,3305,0
20230802,173900,59242910,3305,3305,3305,3305,0
20230802,173800,59242910,3305,3305,3305,3305,0
20230802,173700,59242910,3305,3305,3305,3305,0
20230802,173600,59242910,3305,3305,3305,3305,0
20230802,173500,59242910,3305,3305,3305,3305,0
20230802,173400,59242910,3305,3305,3305,3305,0
20230802,173300,59242910,3305,3305,3305,3305,0
20230802,173200,59242910,3305,3305,3305,3305,0
20230802,173100,59242910,3305,3305,3305,3305,0
20230802,173000,59242910,3305,3305,3305,3305,0
20230802,172900,59242910,3305,3305,3305,3305,0
20230802,172800,59242910,3305,3305,3305,3305,0
20230802,172700,59242910,3305,3305,3305,3305,0
20230802,172600,59242910,3305,3305,3305,3305,0
20230802,172500,59242910,3305,3305,3305,3305,0
20230802,172400,59242910,3305,3305,3305,3305,0
20230802,172300,59242910,3305,3305,3305,3305,0
20230802,172200,59242910,3305,3305,3305,3305,0
20230802,172100,59242910,3305,3305,3305,3305,0
20230802,172000,59242910,3305,3305,3305,3305,0
20230802,171900,59242910,3305,3305,3305,3305,0
20230802,171800,59242910,3305,3305,3305,3305,0
20230802,171700,59242910,3305,3305,3305,3305,0
20230802,171600,59242910,3305,3305,3305,3305,1008
20230802,171500,59242910,3305,3305,3305,3305,0
20230802,171400,59242910,3305,3305,3305,3305,0
20230802,171300,59242910,3305,3305,3305,3305,0
20230802,171200,59242910,3305,3305,3305,3305,0
20230802,171100,59242910,3305,3305,3305,3305,0
20230802,171000,59242910,3305,3305,3305,3305,0
20230802,170900,59242910,3305,3305,3305,3305,0
20230802,170800,59242910,3305,3305,3305,3305,0
20230802,170700,59242910,3305,3305,3305,3305,0
20230802,170600,59242910,3305,3305,3305,3305,0
20230802,170500,59242910,3305,3305,3305,3305,0
20230802,170400,59242910,3305,3305,3305,3305,0
20230802,170300,59242910,3305,3305,3305,3305,0
20230802,170200,59242910,3305,3305,3305,3305,0
20230802,170100,59242910,3305,3305,3305,3305,0
20230802,170000,59242910,3305,3305,3305,3305,0
20230802,165900,59242910,3305,3305,3305,3305,0
20230802,165800,59242910,3305,3305,3305,3305,0
20230802,165700,59242910,3305,3305,3305,3305,0
20230802,165600,59242910,3305,3305,3305,3305,0
20230802,165500,59242910,3305,3305,3305,3305,0
20230802,165400,59242910,3305,3305,3305,3305,0
20230802,165300,59242910,3305,3305,3305,3305,0
20230802,165200,59242910,3305,3305,3305,3305,0
20230802,165100,59242910,3305,3305,3305,3305,0
20230802,165000,59242910,3305,3305,3305,3305,0
20230802,164900,59242910,3305,3305,3305,3305,0
20230802,164800,59242910,3305,3305,3305,3305,0
20230802,164700,59242910,3305,3305,3305,3305,0
20230802,164600,59242910,3305,3305,3305,3305,1008
20230802,164500,59242910,3305,3305,3305,3305,0
20230802,164400,59242910,3305,3305,3305,3305,0
20230802,164300,59242910,3305,3305,3305,3305,0
20230802,164200,59242910,3305,3305,3305,3305,0
20230802,164100,59242910,3305,3305,3305,3305,0
20230802,164000,59242910,3305,3305,3305,3305,0
20230802,163900,59242910,3305,3305,3305,3305,0
20230802,163800,59242910,3305,3305,3305,3305,0
20230802,163700,59242910,3305,3305,3305,3305,0
20230802,163600,59242910,3305,3305,3305,3305,0
20230802,163500,59242910,3305,3305,3305,3305,0
20230802,163400,59242910,3305,3305,3305,3305,0
20230802,163300,59242910,3305,3305,3305,3305,0
20230802,163200,59242910,3305,3305,3305,3305,0
20230802,163100,59242910,3305,3305,3305,3305,0
20230802,163000,59242910,3305,3305,3305,3305,0
20230802,162900,59242910,3305,3305,3305,3305,0
20230802,162800,59242910,3305,3305,3305,3305,0
20230802,162700,59242910,3305,3305,3305,3305,0
20230802,162600,59242910,3305,3305,3305,3305,0
20230802,162500,59242910,3305,3305,3305,3305,0
20230802,162400,59242910,3305,3305,3305,3305,0
20230802,162300,59242910,3305,3305,3305,3305,0
20230802,162200,59242910,3305,3305,3305,3305,0
20230802,162100,59242910,3305,3305,3305,3305,0
20230802,162000,59242910,3305,3305,3305,3305,0
20230802,161900,59242910,3305,3305,3305,3305,0
20230802,161800,59242910,3305,3305,3305,3305,0
20230802,161700,59242910,3305,3305,3305,3305,0
20230802,161600,59242910,3305,3305,3305,3305,1008
20230802,161500,59242910,3305,3305,3305,3305,0
20230802,161400,59242910,3305,3305,3305,3305,0
20230802,161300,59242910,3305,3305,3305,3305,0
20230802,161200,59242910,3305,3305,3305,3305,0
20230802,161100,59242910,3305,3305,3305,3305,0
20230802,161000,59242910,3305,3305,3305,3305,0
20230802,160900,59242910,3305,3305,3305,3305,0
20230802,160800,59242910,3305,3305,3305,3305,0
20230802,160700,59242910,3305,3305,3305,3305,0
20230802,160600,59242910,3305,3305,3305,3305,0
20230802,160500,59242910,3305,3305,3305,3305,0
20230802,160400,59242910,3305,3305,3305,3305,0
20230802,160300,59242910,3305,3305,3305,3305,0
20230802,160200,59242910,3305,3305,3305,3305,0
20230802,160100,59242910,3305,3305,3305,3305,0
20230802,160000,59242910,3305,3305,3305,3305,0
20230802,155900,59242910,3305,3305,3305,3305,0
20230802,155800,59242910,3305,3305,3305,3305,0
20230802,155700,59242910,3305,3305,3305,3305,0
20230802,155600,59242910,3305,3305,3305,3305,0
20230802,155500,59242910,3305,3305,3305,3305,0
20230802,155400,59242910,3305,3305,3305,3305,0
20230802,155300,59242910,3305,3305,3305,3305,0
20230802,155200,59242910,3305,3305,3305,3305,0
20230802,155100,59242910,3305,3305,3305,3305,0
20230802,155000,59242910,3305,3305,3305,3305,0
20230802,154900,59242910,3305,3305,3305,3305,0
20230802,154800,59242910,3305,3305,3305,3305,0
20230802,154700,59242910,3305,3305,3305,3305,0
20230802,154600,59242910,3305,3305,3305,3305,1008
20230802,154500,59242910,3305,3305,3305,3305,0
20230802,154400,59242910,3305,3305,3305,3305,0
20230802,154300,59242910,3305,3305,3305,3305,0
20230802,154200,59242910,3305,3305,3305,3305,0
20230802,154100,59242910,3305,3305,3305,3305,0
20230802,154000,59242910,3305,3305,3305,3305,0
20230802,153900,59242910,3305,3305,3305,3305,0
20230802,153800,59242910,3305,3305,3305,3305,0
20230802,153700,59242910,3305,3305,3305,3305,0
20230802,153600,59242910,3305,3305,3305,3305,0
20230802,153500,59242910,3305,3305,3305,3305,0
20230802,153400,59242910,3305,3305,3305,3305,0
20230802,153300,59242910,3305,3305,3305,3305,0
20230802,153200,59242910,3305,3305,3305,3305,0
20230802,153100,59242910,3305,3305,3305,3305,0
20230802,153000,59242910,3305,3305,3305,3305,1008
20230802,152900,55911470,3290,3290,3290,3290,0
20230802,152800,55911470,3290,3290,3290,3290,0
20230802,152700,55911470,3290,3290,3290,3290,0
20230802,152600,55911470,3290,3290,3290,3290,0
20230802,152500,55911470,3290,3290,3290,3290,0
20230802,152400,55911470,3290,3290,3290,3290,0
20230802,152300,55911470,3290,3290,3290,3290,0
20230802,152200,55911470,3290,3290,3290,3290,0
20230802,152100,55911470,3290,3290,3290,3290,0
20230802,152000,55911470,3290,3290,3290,3290,0
20230802,151900,55911470,3290,3290,3290,3290,0
20230802,151800,55911470,3290,3290,3290,3290,1
20230802,151700,55908180,3270,3270,3270,3270,0
20230802,151600,55908180,3270,3270,3270,3270,0
20230802,151500,55908180,3270,3275,3275,3265,179
20230802,151400,55323200,3295,3295,3295,3295,0
20230802,151300,55323200,3295,3295,3295,3295,0
20230802,151200,55323200,3295,3295,3295,3295,0
20230802,151100,55323200,3295,3295,3295,3295,0
20230802,151000,55323200,3295,3295,3295,3295,0
20230802,150900,55323200,3295,3295,3295,3295,0
20230802,150800,55323200,3295,3295,3295,3295,0
20230802,150700,55323200,3295,3295,3295,3295,0
20230802,150600,55323200,3295,3295,3295,3295,0
20230802,150500,55323200,3295,3295,3295,3295,0
20230802,150400,55323200,3295,3295,3295,3295,0
20230802,150300,55323200,3295,3295,3295,3295,0
20230802,150200,55323200,3295,3295,3295,3295,0
20230802,150100,55323200,3295,3295,3295,3295,0
20230802,150000,55323200,3295,3295,3295,3295,0
20230802,145900,55323200,3295,3295,3295,3295,1
20230802,145800,55319905,3295,3295,3295,3295,0
20230802,145700,55319905,3295,3295,3295,3295,0
20230802,145600,55319905,3295,3295,3295,3295,1
20230802,145500,55316610,3295,3295,3295,3295,0
20230802,145400,55316610,3295,3295,3295,3295,1
20230802,145300,55313315,3280,3280,3280,3280,0
20230802,145200,55313315,3280,3280,3280,3280,0
20230802,145100,55313315,3280,3280,3280,3280,0
20230802,145000,55313315,3280,3280,3280,3280,0
20230802,144900,55313315,3280,3280,3280,3280,0
20230802,144800,55313315,3280,3280,3280,3280,0
20230802,144700,55313315,3280,3280,3280,3280,0
20230802,144600,55313315,3280,3280,3280,3280,0
20230802,144500,55313315,3280,3280,3280,3280,0
20230802,144400,55313315,3280,3280,3280,3280,0
20230802,144300,55313315,3280,3280,3280,3280,0
20230802,144200,55313315,3280,3280,3280,3280,0
20230802,144100,55313315,3280,3280,3280,3280,0
20230802,144000,55313315,3280,3280,3280,3280,0
20230802,143900,55313315,3280,3280,3280,3280,0
20230802,143800,55313315,3280,3280,3280,3280,0
20230802,143700,55313315,3280,3280,3280,3280,0
20230802,143600,55313315,3280,3280,3280,3280,0
20230802,143500,55313315,3280,3280,3280,3280,0
20230802,143400,55313315,3280,3280,3280,3280,0
20230802,143300,55313315,3280,3280,3280,3280,0
20230802,143200,55313315,3280,3280,3280,3280,0
20230802,143100,55313315,3280,3280,3280,3280,0
20230802,143000,55313315,3280,3280,3280,3280,0
20230802,142900,55313315,3280,3280,3280,3280,0
20230802,142800,55313315,3280,3280,3280,3280,0
20230802,142700,55313315,3280,3280,3280,3280,0
20230802,142600,55313315,3280,3280,3280,3280,0
20230802,142500,55313315,3280,3280,3280,3280,0
20230802,142400,55313315,3280,3280,3280,3280,0
20230802,142300,55313315,3280,3280,3280,3280,0
20230802,142200,55313315,3280,3280,3280,3280,0
20230802,142100,55313315,3280,3280,3280,3280,0
20230802,142000,55313315,3280,3280,3280,3280,0
20230802,141900,55313315,3280,3280,3280,3280,0
20230802,141800,55313315,3280,3280,3280,3280,0
20230802,141700,55313315,3280,3280,3280,3280,0
20230802,141600,55313315,3280,3280,3280,3280,0
20230802,141500,55313315,3280,3280,3280,3280,0
20230802,141400,55313315,3280,3280,3280,3280,0
20230802,141300,55313315,3280,3280,3280,3280,0
20230802,141200,55313315,3280,3280,3280,3280,0
20230802,141100,55313315,3280,3280,3280,3280,0
20230802,141000,55313315,3280,3280,3280,3280,0
20230802,140900,55313315,3280,3280,3280,3280,0
20230802,140800,55313315,3280,3280,3280,3280,0
20230802,140700,55313315,3280,3280,3280,3280,0
20230802,140600,55313315,3280,3280,3280,3280,0
20230802,140500,55313315,3280,3280,3280,3280,0
20230802,140400,55313315,3280,3280,3280,3280,1
20230802,140300,55310035,3280,3280,3280,3280,0
20230802,140200,55310035,3280,3280,3280,3280,0
20230802,140100,55310035,3280,3280,3280,3280,0
20230802,140000,55310035,3280,3280,3280,3280,0
20230802,135900,55310035,3280,3280,3280,3280,0
20230802,135800,55310035,3280,3280,3280,3280,0
20230802,135700,55310035,3280,3280,3280,3280,0
20230802,135600,55310035,3280,3280,3280,3280,0
20230802,135500,55310035,3280,3280,3280,3280,1
20230802,135400,55306755,3280,3280,3280,3280,2
20230802,135300,55300195,3275,3275,3275,3275,0
20230802,135200,55300195,3275,3275,3275,3275,0
20230802,135100,55300195,3275,3275,3275,3275,0
20230802,135000,55300195,3275,3275,3275,3275,0
20230802,134900,55300195,3275,3275,3275,3275,0
20230802,134800,55300195,3275,3275,3275,3275,0
20230802,134700,55300195,3275,3275,3275,3275,0
20230802,134600,55300195,3275,3275,3275,3275,5
20230802,134500,55283820,3290,3280,3290,3280,26
20230802,134400,55198290,3290,3280,3290,3280,692
20230802,134300,52928290,3280,3280,3280,3280,0
20230802,134200,52928290,3280,3280,3280,3280,0
20230802,134100,52928290,3280,3280,3280,3280,0
20230802,134000,52928290,3280,3285,3285,3280,27
20230802,133900,52839725,3285,3285,3285,3285,0
20230802,133800,52839725,3285,3285,3285,3285,0
20230802,133700,52839725,3285,3285,3285,3285,0
20230802,133600,52839725,3285,3285,3285,3285,0
20230802,133500,52839725,3285,3285,3285,3285,0
20230802,133400,52839725,3285,3285,3285,3285,3
20230802,133300,52829870,3290,3290,3290,3290,200
20230802,133200,52171870,3295,3295,3295,3295,0
20230802,133100,52171870,3295,3295,3295,3295,2
20230802,133000,52165280,3305,3295,3305,3295,364
20230802,132900,50962270,3290,3290,3290,3290,0
20230802,132800,50962270,3290,3290,3290,3290,1
20230802,132700,50958980,3290,3290,3290,3290,0
20230802,132600,50958980,3290,3290,3290,3290,0
20230802,132500,50958980,3290,3290,3290,3290,0
20230802,132400,50958980,3290,3290,3290,3290,0
20230802,132300,50958980,3290,3290,3290,3290,0
20230802,132200,50958980,3290,3290,3290,3290,0
20230802,132100,50958980,3290,3290,3290,3290,0
20230802,132000,50958980,3290,3290,3290,3290,0
20230802,131900,50958980,3290,3290,3290,3290,1
20230802,131800,50955690,3290,3290,3290,3290,19
20230802,131700,50893180,3290,3285,3310,3285,75
20230802,131600,50646090,3285,3295,3295,3285,33
20230802,131500,50537470,3320,3310,3320,3300,209
20230802,131400,49845250,3305,3295,3305,3280,85
20230802,131300,49564945,3285,3280,3285,3275,14
20230802,131200,49519045,3275,3275,3275,3275,4
20230802,131100,49505945,3295,3260,3295,3260,1479
20230802,131000,44640030,3280,3260,3280,3260,2
20230802,130900,44633490,3260,3260,3260,3260,1
20230802,130800,44630230,3260,3260,3260,3260,0
20230802,130700,44630230,3260,3260,3260,3260,1258
20230802,130600,40529150,3260,3260,3260,3255,1078
20230802,130500,37018080,3270,3270,3270,3270,1
20230802,130400,37014810,3260,3270,3270,3260,1800
20230802,130300,31146220,3275,3275,3275,3275,0
20230802,130200,31146220,3275,3275,3275,3275,0
20230802,130100,31146220,3275,3275,3275,3275,1
20230802,130000,31142945,3270,3270,3270,3270,0
20230802,125900,31142945,3270,3270,3270,3270,0
20230802,125800,31142945,3270,3270,3270,3270,0
20230802,125700,31142945,3270,3270,3270,3270,0
20230802,125600,31142945,3270,3270,3270,3270,0
20230802,125500,31142945,3270,3270,3270,3270,0
20230802,125400,31142945,3270,3270,3270,3270,0
20230802,125300,31142945,3270,3270,3270,3270,0
20230802,125200,31142945,3270,3270,3270,3270,0
20230802,125100,31142945,3270,3270,3270,3270,0
20230802,125000,31142945,3270,3270,3270,3270,0
20230802,124900,31142945,3270,3270,3270,3270,0
20230802,124800,31142945,3270,3270,3270,3270,0
20230802,124700,31142945,3270,3270,3270,3270,0
20230802,124600,31142945,3270,3270,3270,3270,0
20230802,124500,31142945,3270,3270,3270,3270,0
20230802,124400,31142945,3270,3270,3270,3270,0
20230802,124300,31142945,3270,3270,3270,3270,0
20230802,124200,31142945,3270,3280,3280,3270,1400
20230802,124100,26564325,3290,3290,3290,3290,0
20230802,124000,26564325,3290,3290,3290,3290,0
20230802,123900,26564325,3290,3290,3290,3290,0
20230802,123800,26564325,3290,3290,3290,3290,0
20230802,123700,26564325,3290,3290,3290,3290,0
20230802,123600,26564325,3290,3290,3290,3290,0
20230802,123500,26564325,3290,3290,3290,3290,0
20230802,123400,26564325,3290,3290,3290,3290,0
20230802,123300,26564325,3290,3290,3290,3290,0
20230802,123200,26564325,3290,3290,3290,3290,0
20230802,123100,26564325,3290,3290,3290,3290,0
20230802,123000,26564325,3290,3290,3290,3290,0
20230802,122900,26564325,3290,3290,3290,3290,0
20230802,122800,26564325,3290,3290,3290,3290,0
20230802,122700,26564325,3290,3290,3290,3290,0
20230802,122600,26564325,3290,3290,3290,3290,0
20230802,122500,26564325,3290,3290,3290,3290,0
20230802,122400,26564325,3290,3290,3290,3290,0
20230802,122300,26564325,3290,3290,3290,3290,0
20230802,122200,26564325,3290,3290,3290,3290,0
20230802,122100,26564325,3290,3290,3290,3290,0
20230802,122000,26564325,3290,3290,3290,3290,0
20230802,121900,26564325,3290,3290,3290,3290,0
20230802,121800,26564325,3290,3290,3290,3290,0
20230802,121700,26564325,3290,3290,3290,3290,0
20230802,121600,26564325,3290,3290,3290,3290,0
20230802,121500,26564325,3290,3290,3290,3290,0
20230802,121400,26564325,3290,3290,3290,3290,0
20230802,121300,26564325,3290,3290,3290,3290,0
20230802,121200,26564325,3290,3290,3290,3290,1
20230802,121100,26561035,3295,3295,3295,3295,0
20230802,121000,26561035,3295,3295,3295,3295,0
20230802,120900,26561035,3295,3295,3295,3295,0
20230802,120800,26561035,3295,3295,3295,3295,0
20230802,120700,26561035,3295,3285,3295,3285,2
20230802,120600,26554455,3290,3295,3295,3290,5
20230802,120500,26537995,3290,3290,3290,3290,0
20230802,120400,26537995,3290,3290,3290,3290,0
20230802,120300,26537995,3290,3285,3290,3285,12
20230802,120200,26498525,3290,3290,3290,3290,0
20230802,120100,26498525,3290,3290,3290,3290,51
20230802,120000,26330735,3290,3290,3290,3290,0
20230802,115900,26330735,3290,3290,3290,3290,0
20230802,115800,26330735,3290,3290,3290,3290,0
20230802,115700,26330735,3290,3290,3290,3290,10
20230802,115600,26297835,3280,3280,3280,3280,0
20230802,115500,26297835,3280,3280,3280,3280,1
20230802,115400,26294555,3280,3280,3280,3280,0
20230802,115300,26294555,3280,3280,3280,3280,2
20230802,115200,26287995,3280,3280,3280,3280,1
20230802,115100,26284715,3280,3280,3280,3280,0
20230802,115000,26284715,3280,3280,3280,3280,2
20230802,114900,26278155,3280,3280,3280,3280,0
20230802,114800,26278155,3280,3280,3280,3280,4
20230802,114700,26265035,3280,3280,3280,3280,0
20230802,114600,26265035,3280,3280,3280,3280,0
20230802,114500,26265035,3280,3280,3280,3280,1
20230802,114400,26261755,3285,3285,3295,3285,42
20230802,114300,26123405,3290,3290,3290,3280,86
20230802,114200,25840510,3285,3285,3285,3285,5
20230802,114100,25824085,3285,3285,3285,3280,49
20230802,114000,25663125,3275,3275,3275,3275,4
20230802,113900,25650025,3275,3275,3275,3275,2
20230802,113800,25643475,3275,3275,3275,3275,0
20230802,113700,25643475,3275,3275,3275,3275,4
20230802,113600,25630375,3275,3275,3275,3275,0
20230802,113500,25630375,3275,3275,3275,3275,0
20230802,113400,25630375,3275,3275,3275,3275,3
20230802,113300,25620550,3275,3275,3275,3275,1
20230802,113200,25617275,3275,3270,3275,3265,10
20230802,113100,25584600,3280,3280,3280,3280,1
20230802,113000,25581320,3280,3280,3280,3280,0
20230802,112900,25581320,3280,3275,3280,3275,3
20230802,112800,25571485,3280,3280,3280,3280,4
20230802,112700,25558365,3275,3280,3280,3275,20
20230802,112600,25492770,3280,3275,3280,3275,4
20230802,112500,25479660,3275,3275,3285,3275,5
20230802,112400,25463275,3275,3275,3275,3275,4
20230802,112300,25450175,3275,3270,3275,3270,6
20230802,112200,25430550,3265,3265,3265,3265,0
20230802,112100,25430550,3265,3265,3265,3265,0
20230802,112000,25430550,3265,3265,3265,3265,158
20230802,111900,24914680,3270,3270,3270,3270,0
20230802,111800,24914680,3270,3270,3270,3270,0
20230802,111700,24914680,3270,3280,3280,3270,259
20230802,111600,24067700,3275,3275,3275,3275,125
20230802,111500,23658325,3280,3280,3280,3280,0
20230802,111400,23658325,3280,3280,3280,3280,0
20230802,111300,23658325,3280,3280,3280,3280,122
20230802,111200,23258165,3290,3290,3290,3290,0
20230802,111100,23258165,3290,3290,3290,3290,0
20230802,111000,23258165,3290,3290,3290,3290,0
20230802,110900,23258165,3290,3290,3290,3290,1
20230802,110800,23254875,3285,3285,3285,3285,76
20230802,110700,23005215,3285,3285,3285,3285,0
20230802,110600,23005215,3285,3285,3285,3285,0
20230802,110500,23005215,3285,3285,3285,3285,0
20230802,110400,23005215,3285,3285,3285,3285,0
20230802,110300,23005215,3285,3285,3285,3285,0
20230802,110200,23005215,3285,3285,3285,3285,0
20230802,110100,23005215,3285,3285,3285,3285,0
20230802,110000,23005215,3285,3285,3285,3285,0
20230802,105900,23005215,3285,3285,3285,3285,0
20230802,105800,23005215,3285,3285,3285,3285,0
20230802,105700,23005215,3285,3285,3285,3285,0
20230802,105600,23005215,3285,3285,3285,3285,0
20230802,105500,23005215,3285,3285,3285,3285,0
20230802,105400,23005215,3285,3285,3285,3285,0
20230802,105300,23005215,3285,3285,3285,3285,0
20230802,105200,23005215,3285,3285,3285,3285,1
20230802,105100,23001930,3280,3280,3280,3280,0
20230802,105000,23001930,3280,3280,3280,3280,0
20230802,104900,23001930,3280,3280,3280,3280,33
20230802,104800,22893690,3265,3265,3265,3265,0
20230802,104700,22893690,3265,3265,3265,3265,1
20230802,104600,22890425,3265,3265,3265,3265,645
20230802,104500,20784500,3265,3265,3265,3265,221
20230802,104400,20062935,3265,3265,3265,3265,5
20230802,104300,20046610,3275,3275,3275,3275,0
20230802,104200,20046610,3275,3275,3275,3275,0
20230802,104100,20046610,3275,3275,3275,3275,1
20230802,104000,20043335,3275,3275,3275,3275,1
20230802,103900,20040060,3285,3285,3285,3285,0
20230802,103800,20040060,3285,3275,3285,3275,8
20230802,103700,20013820,3285,3275,3285,3275,2
20230802,103600,20007260,3275,3275,3275,3275,0
20230802,103500,20007260,3275,3275,3275,3275,0
20230802,103400,20007260,3275,3275,3275,3275,0
20230802,103300,20007260,3275,3275,3275,3275,0
20230802,103200,20007260,3275,3275,3275,3275,1
20230802,103100,20003985,3285,3285,3285,3285,0
20230802,103000,20003985,3285,3285,3285,3285,0
20230802,102900,20003985,3285,3285,3285,3285,0
20230802,102800,20003985,3285,3285,3285,3285,0
20230802,102700,20003985,3285,3275,3285,3275,31
20230802,102600,19902160,3275,3275,3275,3275,0
20230802,102500,19902160,3275,3275,3275,3275,0
20230802,102400,19902160,3275,3275,3275,3275,0
20230802,102300,19902160,3275,3275,3275,3275,0
20230802,102200,19902160,3275,3275,3275,3275,0
20230802,102100,19902160,3275,3275,3275,3275,0
20230802,102000,19902160,3275,3275,3275,3275,0
20230802,101900,19902160,3275,3275,3275,3275,0
20230802,101800,19902160,3275,3275,3275,3275,0
20230802,101700,19902160,3275,3275,3275,3275,0
20230802,101600,19902160,3275,3275,3275,3275,0
20230802,101500,19902160,3275,3275,3275,3275,0
20230802,101400,19902160,3275,3275,3275,3275,1
20230802,101300,19898885,3275,3275,3275,3275,1
20230802,101200,19895610,3285,3285,3285,3285,0
20230802,101100,19895610,3285,3285,3285,3285,0
20230802,101000,19895610,3285,3285,3285,3285,0
20230802,100900,19895610,3285,3285,3285,3285,0
20230802,100800,19895610,3285,3265,3285,3265,500
20230802,100700,18254970,3265,3265,3265,3265,1
20230802,100600,18251705,3255,3255,3255,3255,0
20230802,100500,18251705,3255,3255,3255,3255,869
20230802,100400,15423110,3260,3265,3265,3260,1043
20230802,100300,12022925,3265,3265,3265,3265,0
20230802,100200,12022925,3265,3265,3265,3265,0
20230802,100100,12022925,3265,3265,3265,3265,44
20230802,100000,11879265,3265,3265,3265,3265,0
20230802,095900,11879265,3265,3265,3265,3265,1208
20230802,095800,7935145,3270,3270,3270,3270,0
20230802,095700,7935145,3270,3270,3270,3270,0
20230802,095600,7935145,3270,3270,3270,3270,0
20230802,095500,7935145,3270,3270,3270,3270,127
20230802,095400,7519855,3275,3275,3275,3275,0
20230802,095300,7519855,3275,3275,3275,3275,484
20230802,095200,5934755,3275,3280,3280,3275,360
20230802,095100,4755750,3285,3285,3285,3285,0
20230802,095000,4755750,3285,3285,3285,3285,1
20230802,094900,4752465,3280,3280,3280,3280,67
20230802,094800,4532705,3280,3280,3280,3280,0
20230802,094700,4532705,3280,3280,3280,3280,0
20230802,094600,4532705,3280,3280,3280,3280,33
20230802,094500,4424465,3285,3285,3285,3285,0
20230802,094400,4424465,3285,3285,3285,3285,0
20230802,094300,4424465,3285,3285,3285,3285,0
20230802,094200,4424465,3285,3285,3285,3285,0
20230802,094100,4424465,3285,3285,3285,3285,0
20230802,094000,4424465,3285,3285,3285,3285,0
20230802,093900,4424465,3285,3285,3285,3285,10
20230802,093800,4391615,3285,3285,3285,3285,0
20230802,093700,4391615,3285,3285,3285,3285,0
20230802,093600,4391615,3285,3285,3285,3285,0
20230802,093500,4391615,3285,3285,3285,3285,11
20230802,093400,4355480,3280,3280,3280,3280,0
20230802,093300,4355480,3280,3280,3280,3280,107
20230802,093200,4004520,3285,3285,3285,3285,0
20230802,093100,4004520,3285,3285,3285,3285,0
20230802,093000,4004520,3285,3285,3285,3285,0
20230802,092900,4004520,3285,3285,3285,3285,0
20230802,092800,4004520,3285,3290,3290,3285,255
20230802,092700,3166595,3285,3285,3285,3285,2
20230802,092600,3160025,3290,3290,3290,3290,84
20230802,092500,2883665,3290,3290,3290,3290,1
20230802,092400,2880375,3290,3290,3290,3290,3
20230802,092300,2870505,3290,3300,3300,3290,97
20230802,092200,2551365,3290,3300,3300,3290,31
20230802,092100,2449270,3325,3325,3325,3325,0
20230802,092000,2449270,3325,3325,3325,3325,0
20230802,091900,2449270,3325,3310,3325,3310,180
20230802,091800,1850800,3325,3325,3325,3325,0
20230802,091700,1850800,3325,3315,3325,3315,170
20230802,091600,1286275,3300,3300,3300,3300,0
20230802,091500,1286275,3300,3300,3300,3300,0
20230802,091400,1286275,3300,3295,3320,3295,231
20230802,091300,523140,3295,3295,3295,3295,0
20230802,091200,523140,3295,3295,3295,3295,4
20230802,091100,509960,3295,3295,3295,3295,0
20230802,091000,509960,3295,3295,3295,3295,1
20230802,090900,506665,3290,3290,3290,3290,0
20230802,090800,506665,3290,3290,3290,3290,0
20230802,090700,506665,3290,3295,3295,3290,3
20230802,090600,496790,3290,3290,3290,3290,0
20230802,090500,496790,3290,3290,3290,3290,3
20230802,090400,486920,3290,3290,3290,3290,0
20230802,090300,486920,3290,3290,3290,3290,0
20230802,090200,486920,3290,3290,3290,3290,0
20230802,090100,486920,3290,3290,3290,3290,0
20230802,090000,486920,3290,3290,3290,3290,148