KissMeData/100220/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195000,69336285,4500,4500,4500,4500,218
20230802,194900,69336285,4500,4500,4500,4500,0
20230802,194800,69336285,4500,4500,4500,4500,0
20230802,194700,69336285,4500,4500,4500,4500,0
20230802,194600,69336285,4500,4500,4500,4500,0
20230802,194500,69336285,4500,4500,4500,4500,0
20230802,194400,69336285,4500,4500,4500,4500,0
20230802,194300,69336285,4500,4500,4500,4500,0
20230802,194200,69336285,4500,4500,4500,4500,0
20230802,194100,69336285,4500,4500,4500,4500,0
20230802,194000,69336285,4500,4500,4500,4500,0
20230802,193900,69336285,4500,4500,4500,4500,0
20230802,193800,69336285,4500,4500,4500,4500,0
20230802,193700,69336285,4500,4500,4500,4500,0
20230802,193600,69336285,4500,4500,4500,4500,0
20230802,193500,69336285,4500,4500,4500,4500,0
20230802,193400,69336285,4500,4500,4500,4500,0
20230802,193300,69336285,4500,4500,4500,4500,0
20230802,193200,69336285,4500,4500,4500,4500,0
20230802,193100,69336285,4500,4500,4500,4500,0
20230802,193000,69336285,4500,4500,4500,4500,0
20230802,192900,69336285,4500,4500,4500,4500,0
20230802,192800,69336285,4500,4500,4500,4500,0
20230802,192700,69336285,4500,4500,4500,4500,0
20230802,192600,69336285,4500,4500,4500,4500,0
20230802,192500,69336285,4500,4500,4500,4500,0
20230802,192400,69336285,4500,4500,4500,4500,0
20230802,192300,69336285,4500,4500,4500,4500,0
20230802,192200,69336285,4500,4500,4500,4500,0
20230802,192100,69336285,4500,4500,4500,4500,0
20230802,192000,69336285,4500,4500,4500,4500,218
20230802,191900,69336285,4500,4500,4500,4500,0
20230802,191800,69336285,4500,4500,4500,4500,0
20230802,191700,69336285,4500,4500,4500,4500,0
20230802,191600,69336285,4500,4500,4500,4500,0
20230802,191500,69336285,4500,4500,4500,4500,0
20230802,191400,69336285,4500,4500,4500,4500,0
20230802,191300,69336285,4500,4500,4500,4500,0
20230802,191200,69336285,4500,4500,4500,4500,0
20230802,191100,69336285,4500,4500,4500,4500,0
20230802,191000,69336285,4500,4500,4500,4500,0
20230802,190900,69336285,4500,4500,4500,4500,0
20230802,190800,69336285,4500,4500,4500,4500,0
20230802,190700,69336285,4500,4500,4500,4500,0
20230802,190600,69336285,4500,4500,4500,4500,0
20230802,190500,69336285,4500,4500,4500,4500,0
20230802,190400,69336285,4500,4500,4500,4500,0
20230802,190300,69336285,4500,4500,4500,4500,0
20230802,190200,69336285,4500,4500,4500,4500,0
20230802,190100,69336285,4500,4500,4500,4500,0
20230802,190000,69336285,4500,4500,4500,4500,0
20230802,185900,69336285,4500,4500,4500,4500,0
20230802,185800,69336285,4500,4500,4500,4500,0
20230802,185700,69336285,4500,4500,4500,4500,0
20230802,185600,69336285,4500,4500,4500,4500,0
20230802,185500,69336285,4500,4500,4500,4500,0
20230802,185400,69336285,4500,4500,4500,4500,0
20230802,185300,69336285,4500,4500,4500,4500,0
20230802,185200,69336285,4500,4500,4500,4500,0
20230802,185100,69336285,4500,4500,4500,4500,0
20230802,185000,69336285,4500,4500,4500,4500,218
20230802,184900,69336285,4500,4500,4500,4500,0
20230802,184800,69336285,4500,4500,4500,4500,0
20230802,184700,69336285,4500,4500,4500,4500,0
20230802,184600,69336285,4500,4500,4500,4500,0
20230802,184500,69336285,4500,4500,4500,4500,0
20230802,184400,69336285,4500,4500,4500,4500,0
20230802,184300,69336285,4500,4500,4500,4500,0
20230802,184200,69336285,4500,4500,4500,4500,0
20230802,184100,69336285,4500,4500,4500,4500,0
20230802,184000,69336285,4500,4500,4500,4500,0
20230802,183900,69336285,4500,4500,4500,4500,0
20230802,183800,69336285,4500,4500,4500,4500,0
20230802,183700,69336285,4500,4500,4500,4500,0
20230802,183600,69336285,4500,4500,4500,4500,0
20230802,183500,69336285,4500,4500,4500,4500,0
20230802,183400,69336285,4500,4500,4500,4500,0
20230802,183300,69336285,4500,4500,4500,4500,0
20230802,183200,69336285,4500,4500,4500,4500,0
20230802,183100,69336285,4500,4500,4500,4500,0
20230802,183000,69336285,4500,4500,4500,4500,0
20230802,182900,69336285,4500,4500,4500,4500,0
20230802,182800,69336285,4500,4500,4500,4500,0
20230802,182700,69336285,4500,4500,4500,4500,0
20230802,182600,69336285,4500,4500,4500,4500,0
20230802,182500,69336285,4500,4500,4500,4500,0
20230802,182400,69336285,4500,4500,4500,4500,0
20230802,182300,69336285,4500,4500,4500,4500,0
20230802,182200,69336285,4500,4500,4500,4500,0
20230802,182100,69336285,4500,4500,4500,4500,0
20230802,182000,69336285,4500,4500,4500,4500,218
20230802,181900,69336285,4500,4500,4500,4500,0
20230802,181800,69336285,4500,4500,4500,4500,0
20230802,181700,69336285,4500,4500,4500,4500,0
20230802,181600,69336285,4500,4500,4500,4500,0
20230802,181500,69336285,4500,4500,4500,4500,0
20230802,181400,69336285,4500,4500,4500,4500,0
20230802,181300,69336285,4500,4500,4500,4500,0
20230802,181200,69336285,4500,4500,4500,4500,0
20230802,181100,69336285,4500,4500,4500,4500,0
20230802,181000,69336285,4500,4500,4500,4500,0
20230802,180900,69336285,4500,4500,4500,4500,0
20230802,180800,69336285,4500,4500,4500,4500,0
20230802,180700,69336285,4500,4500,4500,4500,0
20230802,180600,69336285,4500,4500,4500,4500,0
20230802,180500,69336285,4500,4500,4500,4500,0
20230802,180400,69336285,4500,4500,4500,4500,0
20230802,180300,69336285,4500,4500,4500,4500,0
20230802,180200,69336285,4500,4500,4500,4500,0
20230802,180100,69336285,4500,4500,4500,4500,0
20230802,180000,69336285,4500,4500,4500,4500,0
20230802,175900,69336285,4500,4500,4500,4500,0
20230802,175800,69336285,4500,4500,4500,4500,0
20230802,175700,69336285,4500,4500,4500,4500,0
20230802,175600,69336285,4500,4500,4500,4500,0
20230802,175500,69336285,4500,4500,4500,4500,0
20230802,175400,69336285,4500,4500,4500,4500,0
20230802,175300,69336285,4500,4500,4500,4500,0
20230802,175200,69336285,4500,4500,4500,4500,0
20230802,175100,69336285,4500,4500,4500,4500,0
20230802,175000,69336285,4500,4500,4500,4500,218
20230802,174900,69336285,4500,4500,4500,4500,0
20230802,174800,69336285,4500,4500,4500,4500,0
20230802,174700,69336285,4500,4500,4500,4500,0
20230802,174600,69336285,4500,4500,4500,4500,0
20230802,174500,69336285,4500,4500,4500,4500,0
20230802,174400,69336285,4500,4500,4500,4500,0
20230802,174300,69336285,4500,4500,4500,4500,0
20230802,174200,69336285,4500,4500,4500,4500,0
20230802,174100,69336285,4500,4500,4500,4500,0
20230802,174000,69336285,4500,4500,4500,4500,0
20230802,173900,69336285,4500,4500,4500,4500,0
20230802,173800,69336285,4500,4500,4500,4500,0
20230802,173700,69336285,4500,4500,4500,4500,0
20230802,173600,69336285,4500,4500,4500,4500,0
20230802,173500,69336285,4500,4500,4500,4500,0
20230802,173400,69336285,4500,4500,4500,4500,0
20230802,173300,69336285,4500,4500,4500,4500,0
20230802,173200,69336285,4500,4500,4500,4500,0
20230802,173100,69336285,4500,4500,4500,4500,0
20230802,173000,69336285,4500,4500,4500,4500,0
20230802,172900,69336285,4500,4500,4500,4500,0
20230802,172800,69336285,4500,4500,4500,4500,0
20230802,172700,69336285,4500,4500,4500,4500,0
20230802,172600,69336285,4500,4500,4500,4500,0
20230802,172500,69336285,4500,4500,4500,4500,0
20230802,172400,69336285,4500,4500,4500,4500,0
20230802,172300,69336285,4500,4500,4500,4500,0
20230802,172200,69336285,4500,4500,4500,4500,0
20230802,172100,69336285,4500,4500,4500,4500,0
20230802,172000,69336285,4500,4500,4500,4500,218
20230802,171900,69336285,4500,4500,4500,4500,0
20230802,171800,69336285,4500,4500,4500,4500,0
20230802,171700,69336285,4500,4500,4500,4500,0
20230802,171600,69336285,4500,4500,4500,4500,0
20230802,171500,69336285,4500,4500,4500,4500,0
20230802,171400,69336285,4500,4500,4500,4500,0
20230802,171300,69336285,4500,4500,4500,4500,0
20230802,171200,69336285,4500,4500,4500,4500,0
20230802,171100,69336285,4500,4500,4500,4500,0
20230802,171000,69336285,4500,4500,4500,4500,0
20230802,170900,69336285,4500,4500,4500,4500,0
20230802,170800,69336285,4500,4500,4500,4500,0
20230802,170700,69336285,4500,4500,4500,4500,0
20230802,170600,69336285,4500,4500,4500,4500,0
20230802,170500,69336285,4500,4500,4500,4500,0
20230802,170400,69336285,4500,4500,4500,4500,0
20230802,170300,69336285,4500,4500,4500,4500,0
20230802,170200,69336285,4500,4500,4500,4500,0
20230802,170100,69336285,4500,4500,4500,4500,0
20230802,170000,69336285,4500,4500,4500,4500,0
20230802,165900,69336285,4500,4500,4500,4500,0
20230802,165800,69336285,4500,4500,4500,4500,0
20230802,165700,69336285,4500,4500,4500,4500,0
20230802,165600,69336285,4500,4500,4500,4500,0
20230802,165500,69336285,4500,4500,4500,4500,0
20230802,165400,69336285,4500,4500,4500,4500,0
20230802,165300,69336285,4500,4500,4500,4500,0
20230802,165200,69336285,4500,4500,4500,4500,0
20230802,165100,69336285,4500,4500,4500,4500,0
20230802,165000,69336285,4500,4500,4500,4500,218
20230802,164900,69336285,4500,4500,4500,4500,0
20230802,164800,69336285,4500,4500,4500,4500,0
20230802,164700,69336285,4500,4500,4500,4500,0
20230802,164600,69336285,4500,4500,4500,4500,0
20230802,164500,69336285,4500,4500,4500,4500,0
20230802,164400,69336285,4500,4500,4500,4500,0
20230802,164300,69336285,4500,4500,4500,4500,0
20230802,164200,69336285,4500,4500,4500,4500,0
20230802,164100,69336285,4500,4500,4500,4500,0
20230802,164000,69336285,4500,4500,4500,4500,0
20230802,163900,69336285,4500,4500,4500,4500,0
20230802,163800,69336285,4500,4500,4500,4500,0
20230802,163700,69336285,4500,4500,4500,4500,0
20230802,163600,69336285,4500,4500,4500,4500,0
20230802,163500,69336285,4500,4500,4500,4500,0
20230802,163400,69336285,4500,4500,4500,4500,0
20230802,163300,69336285,4500,4500,4500,4500,0
20230802,163200,69336285,4500,4500,4500,4500,0
20230802,163100,69336285,4500,4500,4500,4500,0
20230802,163000,69336285,4500,4500,4500,4500,0
20230802,162900,69336285,4500,4500,4500,4500,0
20230802,162800,69336285,4500,4500,4500,4500,0
20230802,162700,69336285,4500,4500,4500,4500,0
20230802,162600,69336285,4500,4500,4500,4500,0
20230802,162500,69336285,4500,4500,4500,4500,0
20230802,162400,69336285,4500,4500,4500,4500,0
20230802,162300,69336285,4500,4500,4500,4500,0
20230802,162200,69336285,4500,4500,4500,4500,0
20230802,162100,69336285,4500,4500,4500,4500,0
20230802,162000,69336285,4500,4500,4500,4500,218
20230802,161900,69336285,4500,4500,4500,4500,0
20230802,161800,69336285,4500,4500,4500,4500,0
20230802,161700,69336285,4500,4500,4500,4500,0
20230802,161600,69336285,4500,4500,4500,4500,0
20230802,161500,69336285,4500,4500,4500,4500,0
20230802,161400,69336285,4500,4500,4500,4500,0
20230802,161300,69336285,4500,4500,4500,4500,0
20230802,161200,69336285,4500,4500,4500,4500,0
20230802,161100,69336285,4500,4500,4500,4500,0
20230802,161000,69336285,4500,4500,4500,4500,0
20230802,160900,69336285,4500,4500,4500,4500,0
20230802,160800,69336285,4500,4500,4500,4500,0
20230802,160700,69336285,4500,4500,4500,4500,0
20230802,160600,69336285,4500,4500,4500,4500,0
20230802,160500,69336285,4500,4500,4500,4500,0
20230802,160400,69336285,4500,4500,4500,4500,0
20230802,160300,69336285,4500,4500,4500,4500,0
20230802,160200,69336285,4500,4500,4500,4500,0
20230802,160100,69336285,4500,4500,4500,4500,0
20230802,160000,69336285,4500,4500,4500,4500,0
20230802,155900,69336285,4500,4500,4500,4500,0
20230802,155800,69336285,4500,4500,4500,4500,0
20230802,155700,69336285,4500,4500,4500,4500,0
20230802,155600,69336285,4500,4500,4500,4500,0
20230802,155500,69336285,4500,4500,4500,4500,0
20230802,155400,69336285,4500,4500,4500,4500,0
20230802,155300,69336285,4500,4500,4500,4500,0
20230802,155200,69336285,4500,4500,4500,4500,0
20230802,155100,69336285,4500,4500,4500,4500,0
20230802,155000,69336285,4500,4500,4500,4500,218
20230802,154900,69336285,4500,4500,4500,4500,0
20230802,154800,69336285,4500,4500,4500,4500,0
20230802,154700,69336285,4500,4500,4500,4500,0
20230802,154600,69336285,4500,4500,4500,4500,0
20230802,154500,69336285,4500,4500,4500,4500,0
20230802,154400,69336285,4500,4500,4500,4500,0
20230802,154300,69336285,4500,4500,4500,4500,0
20230802,154200,69336285,4500,4500,4500,4500,0
20230802,154100,69336285,4500,4500,4500,4500,0
20230802,154000,69336285,4500,4500,4500,4500,0
20230802,153900,69336285,4500,4500,4500,4500,0
20230802,153800,69336285,4500,4500,4500,4500,0
20230802,153700,69336285,4500,4500,4500,4500,0
20230802,153600,69336285,4500,4500,4500,4500,0
20230802,153500,69336285,4500,4500,4500,4500,0
20230802,153400,69336285,4500,4500,4500,4500,0
20230802,153300,69336285,4500,4500,4500,4500,0
20230802,153200,69336285,4500,4500,4500,4500,0
20230802,153100,69336285,4500,4500,4500,4500,0
20230802,153000,69336285,4500,4500,4500,4500,218
20230802,152900,68355285,4490,4490,4490,4490,0
20230802,152800,68355285,4490,4490,4490,4490,0
20230802,152700,68355285,4490,4490,4490,4490,0
20230802,152600,68355285,4490,4490,4490,4490,0
20230802,152500,68355285,4490,4490,4490,4490,0
20230802,152400,68355285,4490,4490,4490,4490,0
20230802,152300,68355285,4490,4490,4490,4490,0
20230802,152200,68355285,4490,4490,4490,4490,0
20230802,152100,68355285,4490,4490,4490,4490,0
20230802,152000,68355285,4490,4490,4490,4490,0
20230802,151900,68355285,4490,4490,4490,4490,50
20230802,151800,68130785,4490,4490,4490,4490,200
20230802,151700,67232785,4490,4490,4490,4490,0
20230802,151600,67232785,4490,4490,4490,4490,1
20230802,151500,67228295,4470,4485,4485,4470,220
20230802,151400,66243585,4490,4490,4490,4490,0
20230802,151300,66243585,4490,4490,4490,4490,4
20230802,151200,66225625,4490,4490,4490,4490,10
20230802,151100,66180725,4485,4485,4485,4485,4
20230802,151000,66162785,4490,4490,4490,4490,496
20230802,150900,63935745,4495,4495,4495,4495,136
20230802,150800,63324425,4495,4495,4495,4495,1
20230802,150700,63319930,4510,4510,4510,4510,0
20230802,150600,63319930,4510,4510,4510,4510,1
20230802,150500,63315420,4520,4520,4520,4520,0
20230802,150400,63315420,4520,4520,4520,4520,0
20230802,150300,63315420,4520,4520,4520,4520,0
20230802,150200,63315420,4520,4520,4520,4520,0
20230802,150100,63315420,4520,4520,4520,4520,0
20230802,150000,63315420,4520,4520,4520,4520,0
20230802,145900,63315420,4520,4495,4520,4495,29
20230802,145800,63185040,4520,4520,4520,4520,0
20230802,145700,63185040,4520,4520,4520,4520,0
20230802,145600,63185040,4520,4520,4520,4520,0
20230802,145500,63185040,4520,4520,4520,4520,0
20230802,145400,63185040,4520,4520,4520,4520,0
20230802,145300,63185040,4520,4520,4520,4520,0
20230802,145200,63185040,4520,4520,4520,4520,0
20230802,145100,63185040,4520,4520,4520,4520,0
20230802,145000,63185040,4520,4520,4520,4520,0
20230802,144900,63185040,4520,4520,4520,4520,0
20230802,144800,63185040,4520,4520,4520,4520,0
20230802,144700,63185040,4520,4520,4520,4520,412
20230802,144600,61322800,4520,4520,4520,4520,0
20230802,144500,61322800,4520,4520,4520,4520,0
20230802,144400,61322800,4520,4520,4520,4520,0
20230802,144300,61322800,4520,4520,4520,4520,0
20230802,144200,61322800,4520,4520,4520,4520,10
20230802,144100,61277600,4520,4520,4520,4520,0
20230802,144000,61277600,4520,4520,4520,4520,0
20230802,143900,61277600,4520,4520,4520,4520,0
20230802,143800,61277600,4520,4520,4520,4520,0
20230802,143700,61277600,4520,4520,4520,4520,200
20230802,143600,60373600,4515,4505,4515,4505,500
20230802,143500,58116220,4505,4505,4505,4505,1
20230802,143400,58111715,4485,4485,4485,4485,0
20230802,143300,58111715,4485,4485,4485,4485,0
20230802,143200,58111715,4485,4485,4485,4485,0
20230802,143100,58111715,4485,4485,4485,4485,0
20230802,143000,58111715,4485,4485,4485,4485,0
20230802,142900,58111715,4485,4485,4485,4485,200
20230802,142800,57214715,4485,4500,4500,4485,1582
20230802,142700,50115135,4500,4500,4500,4500,0
20230802,142600,50115135,4500,4500,4500,4500,0
20230802,142500,50115135,4500,4525,4525,4500,61
20230802,142400,49839385,4535,4535,4535,4535,0
20230802,142300,49839385,4535,4535,4535,4535,0
20230802,142200,49839385,4535,4535,4535,4535,0
20230802,142100,49839385,4535,4535,4535,4535,0
20230802,142000,49839385,4535,4535,4535,4535,1
20230802,141900,49834850,4485,4485,4485,4485,0
20230802,141800,49834850,4485,4485,4485,4485,0
20230802,141700,49834850,4485,4485,4485,4485,0
20230802,141600,49834850,4485,4485,4485,4485,0
20230802,141500,49834850,4485,4485,4485,4485,0
20230802,141400,49834850,4485,4485,4485,4485,0
20230802,141300,49834850,4485,4485,4485,4485,0
20230802,141200,49834850,4485,4485,4485,4485,57
20230802,141100,49579205,4485,4490,4490,4485,146
20230802,141000,48924260,4490,4490,4490,4490,0
20230802,140900,48924260,4490,4490,4490,4490,0
20230802,140800,48924260,4490,4495,4495,4490,200
20230802,140700,48026235,4515,4515,4515,4515,0
20230802,140600,48026235,4515,4515,4515,4515,1
20230802,140500,48021720,4490,4490,4490,4490,0
20230802,140400,48021720,4490,4490,4490,4490,0
20230802,140300,48021720,4490,4490,4490,4490,0
20230802,140200,48021720,4490,4490,4490,4490,0
20230802,140100,48021720,4490,4490,4490,4490,2
20230802,140000,48012740,4490,4490,4490,4490,60
20230802,135900,47743340,4490,4490,4490,4490,9
20230802,135800,47702930,4495,4495,4495,4495,0
20230802,135700,47702930,4495,4495,4495,4495,0
20230802,135600,47702930,4495,4495,4495,4495,0
20230802,135500,47702930,4495,4495,4495,4495,0
20230802,135400,47702930,4495,4495,4495,4495,235
20230802,135300,46646605,4495,4495,4495,4495,0
20230802,135200,46646605,4495,4495,4495,4495,0
20230802,135100,46646605,4495,4495,4495,4495,0
20230802,135000,46646605,4495,4495,4495,4495,0
20230802,134900,46646605,4495,4495,4495,4495,13
20230802,134800,46588170,4515,4515,4515,4515,0
20230802,134700,46588170,4515,4515,4515,4515,10
20230802,134600,46543020,4515,4515,4515,4515,0
20230802,134500,46543020,4515,4515,4515,4515,5
20230802,134400,46520445,4515,4515,4515,4515,0
20230802,134300,46520445,4515,4515,4515,4515,0
20230802,134200,46520445,4515,4515,4515,4515,13
20230802,134100,46461750,4490,4490,4490,4490,0
20230802,134000,46461750,4490,4495,4495,4490,21
20230802,133900,46367360,4515,4515,4515,4515,2
20230802,133800,46358330,4515,4515,4515,4515,0
20230802,133700,46358330,4515,4515,4515,4515,0
20230802,133600,46358330,4515,4515,4515,4515,0
20230802,133500,46358330,4515,4515,4515,4515,0
20230802,133400,46358330,4515,4515,4515,4515,0
20230802,133300,46358330,4515,4515,4515,4515,0
20230802,133200,46358330,4515,4515,4515,4515,1
20230802,133100,46353815,4500,4500,4500,4500,130
20230802,133000,45768815,4500,4500,4500,4500,0
20230802,132900,45768815,4500,4505,4505,4500,2
20230802,132800,45759810,4500,4500,4500,4500,0
20230802,132700,45759810,4500,4500,4500,4500,0
20230802,132600,45759810,4500,4500,4500,4500,0
20230802,132500,45759810,4500,4500,4500,4500,0
20230802,132400,45759810,4500,4500,4500,4500,68
20230802,132300,45453810,4500,4500,4500,4500,0
20230802,132200,45453810,4500,4505,4505,4500,759
20230802,132100,42038190,4510,4520,4520,4510,633
20230802,132000,39181980,4545,4545,4545,4545,0
20230802,131900,39181980,4545,4545,4545,4545,0
20230802,131800,39181980,4545,4545,4545,4545,0
20230802,131700,39181980,4545,4540,4545,4540,390
20230802,131600,37411275,4520,4520,4520,4520,0
20230802,131500,37411275,4520,4520,4520,4520,0
20230802,131400,37411275,4520,4520,4520,4520,0
20230802,131300,37411275,4520,4520,4520,4520,0
20230802,131200,37411275,4520,4520,4520,4520,0
20230802,131100,37411275,4520,4520,4520,4520,0
20230802,131000,37411275,4520,4520,4520,4520,0
20230802,130900,37411275,4520,4520,4520,4520,1
20230802,130800,37406755,4540,4540,4540,4540,0
20230802,130700,37406755,4540,4515,4540,4515,16
20230802,130600,37334255,4520,4520,4520,4520,1
20230802,130500,37329735,4520,4520,4520,4520,0
20230802,130400,37329735,4520,4520,4520,4520,1
20230802,130300,37325215,4515,4515,4515,4515,0
20230802,130200,37325215,4515,4515,4515,4515,0
20230802,130100,37325215,4515,4515,4515,4515,0
20230802,130000,37325215,4515,4515,4515,4515,0
20230802,125900,37325215,4515,4525,4525,4515,580
20230802,125800,34701715,4515,4515,4515,4515,0
20230802,125700,34701715,4515,4515,4515,4515,0
20230802,125600,34701715,4515,4520,4520,4515,121
20230802,125500,34155395,4515,4520,4520,4515,175
20230802,125400,33364655,4520,4525,4525,4520,17
20230802,125300,33287810,4525,4525,4525,4525,488
20230802,125200,31079610,4525,4525,4525,4525,0
20230802,125100,31079610,4525,4525,4525,4525,0
20230802,125000,31079610,4525,4525,4525,4525,0
20230802,124900,31079610,4525,4525,4525,4525,10
20230802,124800,31034360,4540,4540,4540,4540,0
20230802,124700,31034360,4540,4540,4540,4540,0
20230802,124600,31034360,4540,4540,4540,4540,4
20230802,124500,31016200,4540,4540,4540,4540,1
20230802,124400,31011660,4535,4535,4535,4535,66
20230802,124300,30712350,4540,4540,4540,4540,4
20230802,124200,30694190,4540,4540,4540,4540,8
20230802,124100,30657870,4540,4540,4540,4540,0
20230802,124000,30657870,4540,4540,4540,4540,3
20230802,123900,30644250,4540,4540,4540,4540,0
20230802,123800,30644250,4540,4540,4540,4540,0
20230802,123700,30644250,4540,4540,4540,4540,0
20230802,123600,30644250,4540,4540,4540,4540,2
20230802,123500,30635170,4540,4540,4540,4540,3
20230802,123400,30621550,4540,4540,4540,4540,0
20230802,123300,30621550,4540,4535,4540,4535,15
20230802,123200,30553505,4535,4535,4535,4535,187
20230802,123100,29705460,4535,4535,4535,4535,0
20230802,123000,29705460,4535,4535,4535,4535,0
20230802,122900,29705460,4535,4535,4535,4535,0
20230802,122800,29705460,4535,4535,4535,4535,0
20230802,122700,29705460,4535,4535,4535,4535,0
20230802,122600,29705460,4535,4535,4535,4535,20
20230802,122500,29614760,4535,4535,4535,4535,22
20230802,122400,29514990,4535,4535,4535,4535,0
20230802,122300,29514990,4535,4535,4535,4535,0
20230802,122200,29514990,4535,4535,4535,4535,14
20230802,122100,29451500,4535,4535,4535,4535,0
20230802,122000,29451500,4535,4535,4535,4535,0
20230802,121900,29451500,4535,4535,4535,4535,0
20230802,121800,29451500,4535,4535,4535,4535,0
20230802,121700,29451500,4535,4535,4535,4535,0
20230802,121600,29451500,4535,4535,4535,4535,5
20230802,121500,29428825,4540,4540,4540,4540,0
20230802,121400,29428825,4540,4540,4540,4540,0
20230802,121300,29428825,4540,4540,4540,4540,0
20230802,121200,29428825,4540,4540,4540,4540,0
20230802,121100,29428825,4540,4540,4540,4540,0
20230802,121000,29428825,4540,4540,4540,4540,0
20230802,120900,29428825,4540,4540,4540,4540,0
20230802,120800,29428825,4540,4540,4540,4540,1
20230802,120700,29424285,4540,4540,4540,4540,10
20230802,120600,29378885,4540,4540,4540,4540,0
20230802,120500,29378885,4540,4540,4540,4540,130
20230802,120400,28788685,4545,4545,4545,4545,2
20230802,120300,28779595,4540,4540,4540,4540,6
20230802,120200,28752355,4540,4540,4540,4540,0
20230802,120100,28752355,4540,4540,4540,4540,0
20230802,120000,28752355,4540,4540,4540,4540,10
20230802,115900,28706955,4540,4540,4540,4540,0
20230802,115800,28706955,4540,4540,4540,4540,0
20230802,115700,28706955,4540,4540,4540,4540,57
20230802,115600,28448175,4540,4540,4540,4540,5
20230802,115500,28425475,4545,4545,4545,4545,0
20230802,115400,28425475,4545,4540,4545,4540,500
20230802,115300,26152990,4545,4545,4545,4545,0
20230802,115200,26152990,4545,4545,4545,4545,0
20230802,115100,26152990,4545,4545,4545,4545,0
20230802,115000,26152990,4545,4545,4545,4545,0
20230802,114900,26152990,4545,4545,4545,4545,0
20230802,114800,26152990,4545,4540,4545,4540,10
20230802,114700,26107565,4535,4535,4535,4535,0
20230802,114600,26107565,4535,4535,4535,4535,10
20230802,114500,26062215,4535,4520,4535,4520,27
20230802,114400,25940160,4520,4520,4520,4520,130
20230802,114300,25352560,4520,4525,4525,4520,10
20230802,114200,25307355,4535,4535,4535,4535,0
20230802,114100,25307355,4535,4535,4535,4535,0
20230802,114000,25307355,4535,4535,4535,4535,0
20230802,113900,25307355,4535,4535,4535,4535,0
20230802,113800,25307355,4535,4535,4535,4535,0
20230802,113700,25307355,4535,4535,4535,4535,0
20230802,113600,25307355,4535,4535,4535,4535,0
20230802,113500,25307355,4535,4535,4535,4535,0
20230802,113400,25307355,4535,4535,4535,4535,0
20230802,113300,25307355,4535,4535,4535,4535,6
20230802,113200,25280145,4525,4525,4525,4525,165
20230802,113100,24533520,4535,4535,4535,4530,702
20230802,113000,21350525,4535,4535,4535,4535,0
20230802,112900,21350525,4535,4535,4535,4535,0
20230802,112800,21350525,4535,4535,4535,4535,0
20230802,112700,21350525,4535,4545,4545,4535,10
20230802,112600,21305155,4540,4550,4550,4540,35
20230802,112500,21146000,4550,4560,4560,4550,8
20230802,112400,21109570,4550,4550,4550,4550,0
20230802,112300,21109570,4550,4550,4550,4550,0
20230802,112200,21109570,4550,4550,4550,4550,0
20230802,112100,21109570,4550,4550,4550,4550,0
20230802,112000,21109570,4550,4560,4560,4550,574
20230802,111900,18495870,4560,4560,4560,4560,2
20230802,111800,18486750,4555,4555,4555,4555,0
20230802,111700,18486750,4555,4555,4555,4555,20
20230802,111600,18395650,4560,4560,4560,4560,30
20230802,111500,18258850,4550,4550,4550,4550,50
20230802,111400,18031350,4550,4550,4550,4550,447
20230802,111300,15997500,4550,4550,4550,4550,2
20230802,111200,15988400,4560,4560,4560,4560,1
20230802,111100,15983840,4560,4560,4560,4560,1
20230802,111000,15979280,4560,4560,4560,4560,0
20230802,110900,15979280,4560,4560,4560,4560,0
20230802,110800,15979280,4560,4560,4560,4560,7
20230802,110700,15947360,4560,4560,4560,4560,0
20230802,110600,15947360,4560,4560,4560,4560,0
20230802,110500,15947360,4560,4560,4560,4560,6
20230802,110400,15920000,4560,4560,4560,4560,25
20230802,110300,15806000,4550,4550,4550,4550,0
20230802,110200,15806000,4550,4550,4550,4550,0
20230802,110100,15806000,4550,4550,4550,4550,258
20230802,110000,14632100,4565,4565,4565,4565,0
20230802,105900,14632100,4565,4565,4565,4565,1
20230802,105800,14627535,4565,4565,4565,4565,1
20230802,105700,14622970,4565,4565,4565,4565,0
20230802,105600,14622970,4565,4565,4565,4565,6
20230802,105500,14595580,4570,4570,4570,4570,0
20230802,105400,14595580,4570,4570,4570,4570,0
20230802,105300,14595580,4570,4570,4570,4570,5
20230802,105200,14572730,4570,4570,4570,4570,0
20230802,105100,14572730,4570,4570,4570,4570,0
20230802,105000,14572730,4570,4570,4570,4570,0
20230802,104900,14572730,4570,4570,4570,4570,1
20230802,104800,14568160,4555,4560,4560,4555,287
20230802,104700,13260460,4570,4570,4570,4570,0
20230802,104600,13260460,4570,4570,4570,4570,4
20230802,104500,13242180,4570,4570,4570,4570,1
20230802,104400,13237610,4555,4555,4555,4555,0
20230802,104300,13237610,4555,4555,4555,4555,10
20230802,104200,13192060,4570,4570,4570,4570,1
20230802,104100,13187490,4565,4565,4565,4565,7
20230802,104000,13155535,4560,4555,4560,4555,22
20230802,103900,13055265,4560,4560,4560,4560,1
20230802,103800,13050705,4555,4555,4555,4555,0
20230802,103700,13050705,4555,4555,4555,4555,0
20230802,103600,13050705,4555,4555,4555,4555,0
20230802,103500,13050705,4555,4555,4555,4555,0
20230802,103400,13050705,4555,4555,4555,4555,0
20230802,103300,13050705,4555,4555,4555,4555,24
20230802,103200,12941385,4560,4560,4560,4560,107
20230802,103100,12453465,4560,4560,4560,4560,1
20230802,103000,12448905,4560,4560,4560,4560,1
20230802,102900,12444345,4555,4555,4555,4555,0
20230802,102800,12444345,4555,4555,4555,4555,0
20230802,102700,12444345,4555,4555,4555,4555,0
20230802,102600,12444345,4555,4555,4555,4555,28
20230802,102500,12316805,4555,4555,4555,4555,0
20230802,102400,12316805,4555,4555,4555,4555,0
20230802,102300,12316805,4555,4555,4555,4555,1
20230802,102200,12312250,4550,4550,4550,4550,15
20230802,102100,12244000,4560,4560,4560,4560,0
20230802,102000,12244000,4560,4550,4560,4550,219
20230802,101900,11247540,4555,4555,4555,4555,114
20230802,101800,10728270,4555,4555,4555,4555,100
20230802,101700,10272770,4555,4555,4555,4555,1
20230802,101600,10268215,4550,4555,4555,4550,31
20230802,101500,10127160,4550,4550,4550,4550,0
20230802,101400,10127160,4550,4550,4550,4550,0
20230802,101300,10127160,4550,4550,4550,4550,10
20230802,101200,10081660,4550,4550,4550,4550,0
20230802,101100,10081660,4550,4550,4550,4550,0
20230802,101000,10081660,4550,4550,4550,4550,0
20230802,100900,10081660,4550,4550,4550,4550,0
20230802,100800,10081660,4550,4550,4550,4550,25
20230802,100700,9967910,4555,4555,4555,4555,0
20230802,100600,9967910,4555,4555,4555,4555,0
20230802,100500,9967910,4555,4555,4555,4555,1
20230802,100400,9963355,4545,4545,4545,4545,0
20230802,100300,9963355,4545,4545,4545,4545,0
20230802,100200,9963355,4545,4545,4545,4545,24
20230802,100100,9854275,4530,4535,4535,4530,120
20230802,100000,9310095,4545,4545,4545,4545,0
20230802,095900,9310095,4545,4545,4545,4545,0
20230802,095800,9310095,4545,4545,4545,4545,2
20230802,095700,9301005,4545,4545,4545,4545,0
20230802,095600,9301005,4545,4545,4545,4545,0
20230802,095500,9301005,4545,4545,4545,4545,0
20230802,095400,9301005,4545,4545,4545,4545,0
20230802,095300,9301005,4545,4545,4545,4545,1
20230802,095200,9296460,4555,4555,4555,4555,0
20230802,095100,9296460,4555,4555,4555,4555,0
20230802,095000,9296460,4555,4555,4555,4555,0
20230802,094900,9296460,4555,4555,4555,4555,0
20230802,094800,9296460,4555,4555,4555,4555,0
20230802,094700,9296460,4555,4555,4555,4555,0
20230802,094600,9296460,4555,4555,4555,4555,7
20230802,094500,9264575,4555,4555,4555,4555,312
20230802,094400,7843415,4555,4555,4555,4555,0
20230802,094300,7843415,4555,4555,4555,4555,0
20230802,094200,7843415,4555,4555,4555,4555,0
20230802,094100,7843415,4555,4555,4555,4555,0
20230802,094000,7843415,4555,4555,4555,4555,3
20230802,093900,7829750,4555,4555,4555,4555,0
20230802,093800,7829750,4555,4555,4555,4555,1
20230802,093700,7825195,4555,4555,4555,4555,0
20230802,093600,7825195,4555,4555,4555,4555,0
20230802,093500,7825195,4555,4555,4555,4555,0
20230802,093400,7825195,4555,4555,4555,4555,10
20230802,093300,7779645,4555,4555,4555,4555,15
20230802,093200,7711320,4555,4555,4555,4555,0
20230802,093100,7711320,4555,4540,4555,4540,111
20230802,093000,7207355,4540,4540,4540,4540,6
20230802,092900,7180115,4540,4540,4540,4540,4
20230802,092800,7161955,4525,4525,4545,4525,236
20230802,092700,6094035,4525,4525,4525,4525,12
20230802,092600,6039735,4530,4530,4530,4530,0
20230802,092500,6039735,4530,4530,4530,4530,91
20230802,092400,5627505,4530,4530,4530,4530,16
20230802,092300,5555025,4545,4535,4545,4535,84
20230802,092200,5173665,4560,4560,4560,4560,0
20230802,092100,5173665,4560,4550,4560,4550,22
20230802,092000,5073400,4530,4530,4530,4530,10
20230802,091900,5028100,4530,4530,4530,4530,0
20230802,091800,5028100,4530,4535,4535,4530,99
20230802,091700,4579210,4555,4555,4555,4555,1
20230802,091600,4574655,4535,4535,4535,4535,0
20230802,091500,4574655,4535,4535,4535,4535,101
20230802,091400,4116620,4555,4555,4555,4555,0
20230802,091300,4116620,4555,4555,4555,4555,1
20230802,091200,4112065,4555,4555,4555,4555,0
20230802,091100,4112065,4555,4555,4555,4555,2
20230802,091000,4102955,4560,4560,4560,4560,0
20230802,090900,4102955,4560,4535,4560,4525,116
20230802,090800,3576205,4540,4540,4540,4540,20
20230802,090700,3485405,4560,4560,4560,4560,0
20230802,090600,3485405,4560,4560,4560,4560,0
20230802,090500,3485405,4560,4560,4560,4560,50
20230802,090400,3257405,4565,4565,4565,4565,0
20230802,090300,3257405,4565,4565,4565,4565,0
20230802,090200,3257405,4565,4565,4565,4565,50
20230802,090100,3029155,4575,4575,4575,4575,50
20230802,090000,2800405,4540,4585,4585,4540,529