KissMeData/377630/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205100,125071830,3580,3580,3580,3580,22
20230802,205000,125071830,3580,3580,3580,3580,0
20230802,204900,125071830,3580,3580,3580,3580,0
20230802,204800,125071830,3580,3580,3580,3580,0
20230802,204700,125071830,3580,3580,3580,3580,0
20230802,204600,125071830,3580,3580,3580,3580,0
20230802,204500,125071830,3580,3580,3580,3580,0
20230802,204400,125071830,3580,3580,3580,3580,0
20230802,204300,125071830,3580,3580,3580,3580,0
20230802,204200,125071830,3580,3580,3580,3580,0
20230802,204100,125071830,3580,3580,3580,3580,0
20230802,204000,125071830,3580,3580,3580,3580,0
20230802,203900,125071830,3580,3580,3580,3580,0
20230802,203800,125071830,3580,3580,3580,3580,0
20230802,203700,125071830,3580,3580,3580,3580,0
20230802,203600,125071830,3580,3580,3580,3580,0
20230802,203500,125071830,3580,3580,3580,3580,0
20230802,203400,125071830,3580,3580,3580,3580,0
20230802,203300,125071830,3580,3580,3580,3580,0
20230802,203200,125071830,3580,3580,3580,3580,0
20230802,203100,125071830,3580,3580,3580,3580,0
20230802,203000,125071830,3580,3580,3580,3580,0
20230802,202900,125071830,3580,3580,3580,3580,0
20230802,202800,125071830,3580,3580,3580,3580,0
20230802,202700,125071830,3580,3580,3580,3580,0
20230802,202600,125071830,3580,3580,3580,3580,0
20230802,202500,125071830,3580,3580,3580,3580,0
20230802,202400,125071830,3580,3580,3580,3580,0
20230802,202300,125071830,3580,3580,3580,3580,0
20230802,202200,125071830,3580,3580,3580,3580,0
20230802,202100,125071830,3580,3580,3580,3580,22
20230802,202000,125071830,3580,3580,3580,3580,0
20230802,201900,125071830,3580,3580,3580,3580,0
20230802,201800,125071830,3580,3580,3580,3580,0
20230802,201700,125071830,3580,3580,3580,3580,0
20230802,201600,125071830,3580,3580,3580,3580,0
20230802,201500,125071830,3580,3580,3580,3580,0
20230802,201400,125071830,3580,3580,3580,3580,0
20230802,201300,125071830,3580,3580,3580,3580,0
20230802,201200,125071830,3580,3580,3580,3580,0
20230802,201100,125071830,3580,3580,3580,3580,0
20230802,201000,125071830,3580,3580,3580,3580,0
20230802,200900,125071830,3580,3580,3580,3580,0
20230802,200800,125071830,3580,3580,3580,3580,0
20230802,200700,125071830,3580,3580,3580,3580,0
20230802,200600,125071830,3580,3580,3580,3580,0
20230802,200500,125071830,3580,3580,3580,3580,0
20230802,200400,125071830,3580,3580,3580,3580,0
20230802,200300,125071830,3580,3580,3580,3580,0
20230802,200200,125071830,3580,3580,3580,3580,0
20230802,200100,125071830,3580,3580,3580,3580,0
20230802,200000,125071830,3580,3580,3580,3580,0
20230802,195900,125071830,3580,3580,3580,3580,0
20230802,195800,125071830,3580,3580,3580,3580,0
20230802,195700,125071830,3580,3580,3580,3580,0
20230802,195600,125071830,3580,3580,3580,3580,0
20230802,195500,125071830,3580,3580,3580,3580,0
20230802,195400,125071830,3580,3580,3580,3580,0
20230802,195300,125071830,3580,3580,3580,3580,0
20230802,195200,125071830,3580,3580,3580,3580,0
20230802,195100,125071830,3580,3580,3580,3580,22
20230802,195000,125071830,3580,3580,3580,3580,0
20230802,194900,125071830,3580,3580,3580,3580,0
20230802,194800,125071830,3580,3580,3580,3580,0
20230802,194700,125071830,3580,3580,3580,3580,0
20230802,194600,125071830,3580,3580,3580,3580,0
20230802,194500,125071830,3580,3580,3580,3580,0
20230802,194400,125071830,3580,3580,3580,3580,0
20230802,194300,125071830,3580,3580,3580,3580,0
20230802,194200,125071830,3580,3580,3580,3580,0
20230802,194100,125071830,3580,3580,3580,3580,0
20230802,194000,125071830,3580,3580,3580,3580,0
20230802,193900,125071830,3580,3580,3580,3580,0
20230802,193800,125071830,3580,3580,3580,3580,0
20230802,193700,125071830,3580,3580,3580,3580,0
20230802,193600,125071830,3580,3580,3580,3580,0
20230802,193500,125071830,3580,3580,3580,3580,0
20230802,193400,125071830,3580,3580,3580,3580,0
20230802,193300,125071830,3580,3580,3580,3580,0
20230802,193200,125071830,3580,3580,3580,3580,0
20230802,193100,125071830,3580,3580,3580,3580,0
20230802,193000,125071830,3580,3580,3580,3580,0
20230802,192900,125071830,3580,3580,3580,3580,0
20230802,192800,125071830,3580,3580,3580,3580,0
20230802,192700,125071830,3580,3580,3580,3580,0
20230802,192600,125071830,3580,3580,3580,3580,0
20230802,192500,125071830,3580,3580,3580,3580,0
20230802,192400,125071830,3580,3580,3580,3580,0
20230802,192300,125071830,3580,3580,3580,3580,0
20230802,192200,125071830,3580,3580,3580,3580,0
20230802,192100,125071830,3580,3580,3580,3580,22
20230802,192000,125071830,3580,3580,3580,3580,0
20230802,191900,125071830,3580,3580,3580,3580,0
20230802,191800,125071830,3580,3580,3580,3580,0
20230802,191700,125071830,3580,3580,3580,3580,0
20230802,191600,125071830,3580,3580,3580,3580,0
20230802,191500,125071830,3580,3580,3580,3580,0
20230802,191400,125071830,3580,3580,3580,3580,0
20230802,191300,125071830,3580,3580,3580,3580,0
20230802,191200,125071830,3580,3580,3580,3580,0
20230802,191100,125071830,3580,3580,3580,3580,0
20230802,191000,125071830,3580,3580,3580,3580,0
20230802,190900,125071830,3580,3580,3580,3580,0
20230802,190800,125071830,3580,3580,3580,3580,0
20230802,190700,125071830,3580,3580,3580,3580,0
20230802,190600,125071830,3580,3580,3580,3580,0
20230802,190500,125071830,3580,3580,3580,3580,0
20230802,190400,125071830,3580,3580,3580,3580,0
20230802,190300,125071830,3580,3580,3580,3580,0
20230802,190200,125071830,3580,3580,3580,3580,0
20230802,190100,125071830,3580,3580,3580,3580,0
20230802,190000,125071830,3580,3580,3580,3580,0
20230802,185900,125071830,3580,3580,3580,3580,0
20230802,185800,125071830,3580,3580,3580,3580,0
20230802,185700,125071830,3580,3580,3580,3580,0
20230802,185600,125071830,3580,3580,3580,3580,0
20230802,185500,125071830,3580,3580,3580,3580,0
20230802,185400,125071830,3580,3580,3580,3580,0
20230802,185300,125071830,3580,3580,3580,3580,0
20230802,185200,125071830,3580,3580,3580,3580,0
20230802,185100,125071830,3580,3580,3580,3580,22
20230802,185000,125071830,3580,3580,3580,3580,0
20230802,184900,125071830,3580,3580,3580,3580,0
20230802,184800,125071830,3580,3580,3580,3580,0
20230802,184700,125071830,3580,3580,3580,3580,0
20230802,184600,125071830,3580,3580,3580,3580,0
20230802,184500,125071830,3580,3580,3580,3580,0
20230802,184400,125071830,3580,3580,3580,3580,0
20230802,184300,125071830,3580,3580,3580,3580,0
20230802,184200,125071830,3580,3580,3580,3580,0
20230802,184100,125071830,3580,3580,3580,3580,0
20230802,184000,125071830,3580,3580,3580,3580,0
20230802,183900,125071830,3580,3580,3580,3580,0
20230802,183800,125071830,3580,3580,3580,3580,0
20230802,183700,125071830,3580,3580,3580,3580,0
20230802,183600,125071830,3580,3580,3580,3580,0
20230802,183500,125071830,3580,3580,3580,3580,0
20230802,183400,125071830,3580,3580,3580,3580,0
20230802,183300,125071830,3580,3580,3580,3580,0
20230802,183200,125071830,3580,3580,3580,3580,0
20230802,183100,125071830,3580,3580,3580,3580,0
20230802,183000,125071830,3580,3580,3580,3580,0
20230802,182900,125071830,3580,3580,3580,3580,0
20230802,182800,125071830,3580,3580,3580,3580,0
20230802,182700,125071830,3580,3580,3580,3580,0
20230802,182600,125071830,3580,3580,3580,3580,0
20230802,182500,125071830,3580,3580,3580,3580,0
20230802,182400,125071830,3580,3580,3580,3580,0
20230802,182300,125071830,3580,3580,3580,3580,0
20230802,182200,125071830,3580,3580,3580,3580,0
20230802,182100,125071830,3580,3580,3580,3580,22
20230802,182000,125071830,3580,3580,3580,3580,0
20230802,181900,125071830,3580,3580,3580,3580,0
20230802,181800,125071830,3580,3580,3580,3580,0
20230802,181700,125071830,3580,3580,3580,3580,0
20230802,181600,125071830,3580,3580,3580,3580,0
20230802,181500,125071830,3580,3580,3580,3580,0
20230802,181400,125071830,3580,3580,3580,3580,0
20230802,181300,125071830,3580,3580,3580,3580,0
20230802,181200,125071830,3580,3580,3580,3580,0
20230802,181100,125071830,3580,3580,3580,3580,0
20230802,181000,125071830,3580,3580,3580,3580,0
20230802,180900,125071830,3580,3580,3580,3580,0
20230802,180800,125071830,3580,3580,3580,3580,0
20230802,180700,125071830,3580,3580,3580,3580,0
20230802,180600,125071830,3580,3580,3580,3580,0
20230802,180500,125071830,3580,3580,3580,3580,0
20230802,180400,125071830,3580,3580,3580,3580,0
20230802,180300,125071830,3580,3580,3580,3580,0
20230802,180200,125071830,3580,3580,3580,3580,0
20230802,180100,125071830,3580,3580,3580,3580,0
20230802,180000,125071830,3580,3580,3580,3580,0
20230802,175900,125071830,3580,3580,3580,3580,0
20230802,175800,125071830,3580,3580,3580,3580,0
20230802,175700,125071830,3580,3580,3580,3580,0
20230802,175600,125071830,3580,3580,3580,3580,0
20230802,175500,125071830,3580,3580,3580,3580,0
20230802,175400,125071830,3580,3580,3580,3580,0
20230802,175300,125071830,3580,3580,3580,3580,0
20230802,175200,125071830,3580,3580,3580,3580,0
20230802,175100,125071830,3580,3580,3580,3580,22
20230802,175000,125071830,3580,3580,3580,3580,0
20230802,174900,125071830,3580,3580,3580,3580,0
20230802,174800,125071830,3580,3580,3580,3580,0
20230802,174700,125071830,3580,3580,3580,3580,0
20230802,174600,125071830,3580,3580,3580,3580,0
20230802,174500,125071830,3580,3580,3580,3580,0
20230802,174400,125071830,3580,3580,3580,3580,0
20230802,174300,125071830,3580,3580,3580,3580,0
20230802,174200,125071830,3580,3580,3580,3580,0
20230802,174100,125071830,3580,3580,3580,3580,0
20230802,174000,125071830,3580,3580,3580,3580,0
20230802,173900,125071830,3580,3580,3580,3580,0
20230802,173800,125071830,3580,3580,3580,3580,0
20230802,173700,125071830,3580,3580,3580,3580,0
20230802,173600,125071830,3580,3580,3580,3580,0
20230802,173500,125071830,3580,3580,3580,3580,0
20230802,173400,125071830,3580,3580,3580,3580,0
20230802,173300,125071830,3580,3580,3580,3580,0
20230802,173200,125071830,3580,3580,3580,3580,0
20230802,173100,125071830,3580,3580,3580,3580,0
20230802,173000,125071830,3580,3580,3580,3580,0
20230802,172900,125071830,3580,3580,3580,3580,0
20230802,172800,125071830,3580,3580,3580,3580,0
20230802,172700,125071830,3580,3580,3580,3580,0
20230802,172600,125071830,3580,3580,3580,3580,0
20230802,172500,125071830,3580,3580,3580,3580,0
20230802,172400,125071830,3580,3580,3580,3580,0
20230802,172300,125071830,3580,3580,3580,3580,0
20230802,172200,125071830,3580,3580,3580,3580,0
20230802,172100,125071830,3580,3580,3580,3580,22
20230802,172000,125071830,3580,3580,3580,3580,0
20230802,171900,125071830,3580,3580,3580,3580,0
20230802,171800,125071830,3580,3580,3580,3580,0
20230802,171700,125071830,3580,3580,3580,3580,0
20230802,171600,125071830,3580,3580,3580,3580,0
20230802,171500,125071830,3580,3580,3580,3580,0
20230802,171400,125071830,3580,3580,3580,3580,0
20230802,171300,125071830,3580,3580,3580,3580,0
20230802,171200,125071830,3580,3580,3580,3580,0
20230802,171100,125071830,3580,3580,3580,3580,0
20230802,171000,125071830,3580,3580,3580,3580,0
20230802,170900,125071830,3580,3580,3580,3580,0
20230802,170800,125071830,3580,3580,3580,3580,0
20230802,170700,125071830,3580,3580,3580,3580,0
20230802,170600,125071830,3580,3580,3580,3580,0
20230802,170500,125071830,3580,3580,3580,3580,0
20230802,170400,125071830,3580,3580,3580,3580,0
20230802,170300,125071830,3580,3580,3580,3580,0
20230802,170200,125071830,3580,3580,3580,3580,0
20230802,170100,125071830,3580,3580,3580,3580,0
20230802,170000,125071830,3580,3580,3580,3580,0
20230802,165900,125071830,3580,3580,3580,3580,0
20230802,165800,125071830,3580,3580,3580,3580,0
20230802,165700,125071830,3580,3580,3580,3580,0
20230802,165600,125071830,3580,3580,3580,3580,0
20230802,165500,125071830,3580,3580,3580,3580,0
20230802,165400,125071830,3580,3580,3580,3580,0
20230802,165300,125071830,3580,3580,3580,3580,0
20230802,165200,125071830,3580,3580,3580,3580,0
20230802,165100,125071830,3580,3580,3580,3580,22
20230802,165000,125071830,3580,3580,3580,3580,0
20230802,164900,125071830,3580,3580,3580,3580,0
20230802,164800,125071830,3580,3580,3580,3580,0
20230802,164700,125071830,3580,3580,3580,3580,0
20230802,164600,125071830,3580,3580,3580,3580,0
20230802,164500,125071830,3580,3580,3580,3580,0
20230802,164400,125071830,3580,3580,3580,3580,0
20230802,164300,125071830,3580,3580,3580,3580,0
20230802,164200,125071830,3580,3580,3580,3580,0
20230802,164100,125071830,3580,3580,3580,3580,0
20230802,164000,125071830,3580,3580,3580,3580,0
20230802,163900,125071830,3580,3580,3580,3580,0
20230802,163800,125071830,3580,3580,3580,3580,0
20230802,163700,125071830,3580,3580,3580,3580,0
20230802,163600,125071830,3580,3580,3580,3580,0
20230802,163500,125071830,3580,3580,3580,3580,0
20230802,163400,125071830,3580,3580,3580,3580,0
20230802,163300,125071830,3580,3580,3580,3580,0
20230802,163200,125071830,3580,3580,3580,3580,0
20230802,163100,125071830,3580,3580,3580,3580,0
20230802,163000,125071830,3580,3580,3580,3580,0
20230802,162900,125071830,3580,3580,3580,3580,0
20230802,162800,125071830,3580,3580,3580,3580,0
20230802,162700,125071830,3580,3580,3580,3580,0
20230802,162600,125071830,3580,3580,3580,3580,0
20230802,162500,125071830,3580,3580,3580,3580,0
20230802,162400,125071830,3580,3580,3580,3580,0
20230802,162300,125071830,3580,3580,3580,3580,0
20230802,162200,125071830,3580,3580,3580,3580,0
20230802,162100,125071830,3580,3580,3580,3580,22
20230802,162000,125071830,3580,3580,3580,3580,0
20230802,161900,125071830,3580,3580,3580,3580,0
20230802,161800,125071830,3580,3580,3580,3580,0
20230802,161700,125071830,3580,3580,3580,3580,0
20230802,161600,125071830,3580,3580,3580,3580,0
20230802,161500,125071830,3580,3580,3580,3580,0
20230802,161400,125071830,3580,3580,3580,3580,0
20230802,161300,125071830,3580,3580,3580,3580,0
20230802,161200,125071830,3580,3580,3580,3580,0
20230802,161100,125071830,3580,3580,3580,3580,0
20230802,161000,125071830,3580,3580,3580,3580,0
20230802,160900,125071830,3580,3580,3580,3580,0
20230802,160800,125071830,3580,3580,3580,3580,0
20230802,160700,125071830,3580,3580,3580,3580,0
20230802,160600,125071830,3580,3580,3580,3580,0
20230802,160500,125071830,3580,3580,3580,3580,0
20230802,160400,125071830,3580,3580,3580,3580,0
20230802,160300,125071830,3580,3580,3580,3580,0
20230802,160200,125071830,3580,3580,3580,3580,0
20230802,160100,125071830,3580,3580,3580,3580,0
20230802,160000,125071830,3580,3580,3580,3580,0
20230802,155900,125071830,3580,3580,3580,3580,0
20230802,155800,125071830,3580,3580,3580,3580,0
20230802,155700,125071830,3580,3580,3580,3580,0
20230802,155600,125071830,3580,3580,3580,3580,0
20230802,155500,125071830,3580,3580,3580,3580,0
20230802,155400,125071830,3580,3580,3580,3580,0
20230802,155300,125071830,3580,3580,3580,3580,0
20230802,155200,125071830,3580,3580,3580,3580,0
20230802,155100,125071830,3580,3580,3580,3580,22
20230802,155000,125071830,3580,3580,3580,3580,0
20230802,154900,125071830,3580,3580,3580,3580,0
20230802,154800,125071830,3580,3580,3580,3580,0
20230802,154700,125071830,3580,3580,3580,3580,0
20230802,154600,125071830,3580,3580,3580,3580,0
20230802,154500,125071830,3580,3580,3580,3580,0
20230802,154400,125071830,3580,3580,3580,3580,0
20230802,154300,125071830,3580,3580,3580,3580,0
20230802,154200,125071830,3580,3580,3580,3580,0
20230802,154100,125071830,3580,3580,3580,3580,0
20230802,154000,125071830,3580,3580,3580,3580,0
20230802,153900,125071830,3580,3580,3580,3580,0
20230802,153800,125071830,3580,3580,3580,3580,0
20230802,153700,125071830,3580,3580,3580,3580,0
20230802,153600,125071830,3580,3580,3580,3580,0
20230802,153500,125071830,3580,3580,3580,3580,0
20230802,153400,125071830,3580,3580,3580,3580,0
20230802,153300,125071830,3580,3580,3580,3580,0
20230802,153200,125071830,3580,3580,3580,3580,0
20230802,153100,125071830,3580,3580,3580,3580,0
20230802,153000,125071830,3580,3580,3580,3580,22
20230802,152900,124993070,3565,3565,3565,3565,0
20230802,152800,124993070,3565,3565,3565,3565,0
20230802,152700,124993070,3565,3565,3565,3565,0
20230802,152600,124993070,3565,3565,3565,3565,0
20230802,152500,124993070,3565,3565,3565,3565,0
20230802,152400,124993070,3565,3565,3565,3565,0
20230802,152300,124993070,3565,3565,3565,3565,0
20230802,152200,124993070,3565,3565,3565,3565,0
20230802,152100,124993070,3565,3565,3565,3565,0
20230802,152000,124993070,3565,3565,3565,3565,0
20230802,151900,124993070,3565,3565,3565,3565,0
20230802,151800,124993070,3565,3565,3565,3565,58
20230802,151700,124786300,3575,3575,3575,3575,80
20230802,151600,124500300,3575,3575,3575,3575,1
20230802,151500,124496725,3560,3565,3565,3560,98
20230802,151400,124147515,3560,3565,3565,3560,1800
20230802,151300,117738760,3575,3575,3575,3575,0
20230802,151200,117738760,3575,3575,3575,3575,1
20230802,151100,117735185,3570,3570,3570,3570,0
20230802,151000,117735185,3570,3570,3570,3570,1
20230802,150900,117731615,3575,3575,3575,3575,0
20230802,150800,117731615,3575,3575,3575,3575,0
20230802,150700,117731615,3575,3575,3575,3575,0
20230802,150600,117731615,3575,3575,3575,3575,0
20230802,150500,117731615,3575,3575,3575,3575,1
20230802,150400,117728040,3565,3565,3565,3565,100
20230802,150300,117371540,3560,3560,3560,3560,0
20230802,150200,117371540,3560,3570,3570,3560,5100
20230802,150100,99205180,3580,3580,3580,3580,0
20230802,150000,99205180,3580,3580,3580,3580,0
20230802,145900,99205180,3580,3580,3580,3580,12
20230802,145800,99162220,3580,3580,3580,3580,5
20230802,145700,99144320,3580,3580,3580,3580,0
20230802,145600,99144320,3580,3580,3580,3580,44
20230802,145500,98986800,3580,3570,3580,3570,277
20230802,145400,97997900,3580,3580,3580,3580,0
20230802,145300,97997900,3580,3580,3580,3580,0
20230802,145200,97997900,3580,3580,3580,3580,0
20230802,145100,97997900,3580,3580,3580,3580,0
20230802,145000,97997900,3580,3580,3580,3580,0
20230802,144900,97997900,3580,3580,3580,3580,0
20230802,144800,97997900,3580,3580,3580,3580,0
20230802,144700,97997900,3580,3580,3580,3580,0
20230802,144600,97997900,3580,3580,3580,3580,0
20230802,144500,97997900,3580,3580,3580,3580,0
20230802,144400,97997900,3580,3580,3580,3580,5
20230802,144300,97980000,3580,3580,3580,3580,5
20230802,144200,97962100,3580,3580,3580,3580,0
20230802,144100,97962100,3580,3580,3580,3580,0
20230802,144000,97962100,3580,3580,3580,3580,10
20230802,143900,97926300,3580,3580,3580,3580,123
20230802,143800,97485960,3580,3580,3580,3580,0
20230802,143700,97485960,3580,3580,3580,3580,0
20230802,143600,97485960,3580,3580,3580,3580,0
20230802,143500,97485960,3580,3580,3580,3580,100
20230802,143400,97127960,3570,3570,3575,3570,489
20230802,143300,95381650,3570,3570,3570,3570,100
20230802,143200,95024650,3570,3570,3570,3570,0
20230802,143100,95024650,3570,3570,3570,3570,0
20230802,143000,95024650,3570,3570,3570,3570,0
20230802,142900,95024650,3570,3570,3570,3570,0
20230802,142800,95024650,3570,3570,3570,3570,0
20230802,142700,95024650,3570,3570,3570,3570,30
20230802,142600,94917550,3565,3565,3565,3565,0
20230802,142500,94917550,3565,3565,3565,3565,0
20230802,142400,94917550,3565,3565,3565,3565,0
20230802,142300,94917550,3565,3565,3565,3565,0
20230802,142200,94917550,3565,3565,3565,3565,0
20230802,142100,94917550,3565,3565,3565,3565,0
20230802,142000,94917550,3565,3565,3565,3565,0
20230802,141900,94917550,3565,3565,3565,3565,0
20230802,141800,94917550,3565,3565,3565,3565,463
20230802,141700,93266955,3565,3565,3565,3565,0
20230802,141600,93266955,3565,3565,3565,3565,0
20230802,141500,93266955,3565,3565,3565,3565,0
20230802,141400,93266955,3565,3565,3565,3565,0
20230802,141300,93266955,3565,3565,3565,3565,300
20230802,141200,92197455,3570,3570,3570,3570,22
20230802,141100,92118915,3570,3570,3570,3570,3
20230802,141000,92108205,3570,3570,3570,3570,29
20230802,140900,92004675,3570,3570,3570,3570,8
20230802,140800,91976115,3570,3570,3570,3570,0
20230802,140700,91976115,3570,3570,3570,3570,10
20230802,140600,91940415,3570,3580,3580,3570,1505
20230802,140500,86567075,3580,3580,3580,3580,0
20230802,140400,86567075,3580,3580,3580,3580,0
20230802,140300,86567075,3580,3580,3580,3580,1
20230802,140200,86563495,3580,3580,3580,3580,0
20230802,140100,86563495,3580,3580,3580,3580,11
20230802,140000,86524115,3585,3585,3585,3585,0
20230802,135900,86524115,3585,3585,3585,3585,0
20230802,135800,86524115,3585,3585,3585,3585,2
20230802,135700,86516945,3580,3580,3580,3580,77
20230802,135600,86241285,3580,3580,3580,3580,0
20230802,135500,86241285,3580,3580,3580,3580,5
20230802,135400,86223385,3580,3580,3580,3580,1
20230802,135300,86219805,3575,3575,3575,3575,0
20230802,135200,86219805,3575,3575,3575,3575,0
20230802,135100,86219805,3575,3575,3575,3575,35
20230802,135000,86094680,3575,3575,3575,3575,15
20230802,134900,86041055,3575,3585,3585,3575,959
20230802,134800,82607865,3580,3580,3580,3580,1
20230802,134700,82604285,3585,3585,3585,3585,0
20230802,134600,82604285,3585,3585,3585,3585,10
20230802,134500,82568435,3585,3585,3585,3585,0
20230802,134400,82568435,3585,3585,3585,3585,0
20230802,134300,82568435,3585,3585,3585,3585,0
20230802,134200,82568435,3585,3585,3585,3585,20
20230802,134100,82496735,3585,3585,3585,3585,13
20230802,134000,82450130,3585,3585,3585,3585,0
20230802,133900,82450130,3585,3585,3585,3585,0
20230802,133800,82450130,3585,3585,3585,3585,2
20230802,133700,82442960,3585,3585,3585,3585,0
20230802,133600,82442960,3585,3585,3585,3585,0
20230802,133500,82442960,3585,3585,3585,3585,0
20230802,133400,82442960,3585,3585,3585,3585,0
20230802,133300,82442960,3585,3585,3585,3585,0
20230802,133200,82442960,3585,3585,3585,3585,5
20230802,133100,82425035,3580,3580,3580,3580,368
20230802,133000,81107595,3585,3585,3585,3585,8
20230802,132900,81078915,3585,3585,3585,3585,1
20230802,132800,81075330,3580,3580,3580,3580,0
20230802,132700,81075330,3580,3580,3580,3580,99
20230802,132600,80720910,3580,3580,3580,3580,0
20230802,132500,80720910,3580,3580,3580,3580,45
20230802,132400,80559810,3585,3585,3585,3585,0
20230802,132300,80559810,3585,3585,3585,3585,1
20230802,132200,80556225,3580,3580,3580,3580,20
20230802,132100,80484625,3590,3590,3590,3590,0
20230802,132000,80484625,3590,3590,3590,3590,0
20230802,131900,80484625,3590,3590,3590,3590,0
20230802,131800,80484625,3590,3580,3590,3580,43
20230802,131700,80330675,3580,3580,3580,3580,53
20230802,131600,80140935,3580,3580,3580,3580,399
20230802,131500,78712515,3585,3585,3585,3585,469
20230802,131400,77031150,3590,3590,3590,3590,0
20230802,131300,77031150,3590,3590,3590,3590,0
20230802,131200,77031150,3590,3590,3590,3590,0
20230802,131100,77031150,3590,3590,3590,3590,0
20230802,131000,77031150,3590,3590,3590,3590,0
20230802,130900,77031150,3590,3590,3590,3590,1
20230802,130800,77027560,3590,3590,3590,3590,0
20230802,130700,77027560,3590,3590,3590,3590,0
20230802,130600,77027560,3590,3590,3590,3590,0
20230802,130500,77027560,3590,3590,3590,3590,102
20230802,130400,76661380,3590,3590,3590,3590,100
20230802,130300,76302380,3590,3590,3590,3590,5
20230802,130200,76284430,3590,3590,3590,3590,0
20230802,130100,76284430,3590,3590,3590,3590,12
20230802,130000,76241350,3590,3590,3590,3590,1
20230802,125900,76237760,3585,3585,3585,3585,900
20230802,125800,73011260,3590,3590,3590,3590,330
20230802,125700,71826560,3590,3600,3600,3590,332
20230802,125600,70632670,3610,3610,3610,3610,188
20230802,125500,69953990,3615,3615,3615,3615,0
20230802,125400,69953990,3615,3615,3615,3615,8
20230802,125300,69925070,3620,3620,3620,3620,2
20230802,125200,69917830,3620,3620,3620,3620,10
20230802,125100,69881630,3620,3620,3620,3620,0
20230802,125000,69881630,3620,3615,3620,3615,48
20230802,124900,69708030,3615,3615,3615,3615,0
20230802,124800,69708030,3615,3615,3615,3615,0
20230802,124700,69708030,3615,3615,3615,3615,0
20230802,124600,69708030,3615,3615,3615,3615,0
20230802,124500,69708030,3615,3615,3615,3615,0
20230802,124400,69708030,3615,3615,3615,3615,0
20230802,124300,69708030,3615,3615,3615,3615,0
20230802,124200,69708030,3615,3615,3615,3615,16
20230802,124100,69650190,3615,3615,3615,3615,0
20230802,124000,69650190,3615,3615,3615,3615,0
20230802,123900,69650190,3615,3615,3615,3615,45
20230802,123800,69487515,3615,3615,3615,3615,0
20230802,123700,69487515,3615,3615,3615,3615,0
20230802,123600,69487515,3615,3615,3615,3615,1
20230802,123500,69483900,3615,3615,3615,3615,1
20230802,123400,69480285,3615,3615,3615,3615,47
20230802,123300,69310380,3615,3615,3615,3615,60
20230802,123200,69093480,3615,3615,3615,3615,0
20230802,123100,69093480,3615,3615,3615,3615,276
20230802,123000,68095740,3615,3615,3615,3615,35
20230802,122900,67969215,3615,3615,3615,3615,5
20230802,122800,67951140,3615,3615,3615,3615,0
20230802,122700,67951140,3615,3615,3615,3615,15
20230802,122600,67896915,3615,3615,3615,3615,10
20230802,122500,67860765,3615,3615,3615,3615,0
20230802,122400,67860765,3615,3615,3615,3615,1
20230802,122300,67857150,3615,3615,3615,3615,10
20230802,122200,67821000,3615,3615,3615,3615,0
20230802,122100,67821000,3615,3620,3620,3615,110
20230802,122000,67423245,3620,3620,3620,3620,1
20230802,121900,67419625,3620,3620,3620,3620,0
20230802,121800,67419625,3620,3620,3620,3620,0
20230802,121700,67419625,3620,3620,3620,3620,1
20230802,121600,67416005,3615,3615,3615,3615,0
20230802,121500,67416005,3615,3615,3615,3615,10
20230802,121400,67379855,3615,3615,3615,3615,6
20230802,121300,67358165,3620,3620,3620,3620,0
20230802,121200,67358165,3620,3620,3620,3620,0
20230802,121100,67358165,3620,3620,3620,3620,4
20230802,121000,67343685,3620,3620,3620,3620,0
20230802,120900,67343685,3620,3620,3620,3620,6
20230802,120800,67321965,3625,3625,3625,3625,0
20230802,120700,67321965,3625,3625,3625,3625,0
20230802,120600,67321965,3625,3625,3625,3625,15
20230802,120500,67267590,3630,3630,3630,3630,0
20230802,120400,67267590,3630,3630,3630,3630,0
20230802,120300,67267590,3630,3630,3630,3630,0
20230802,120200,67267590,3630,3630,3630,3630,0
20230802,120100,67267590,3630,3630,3630,3630,0
20230802,120000,67267590,3630,3630,3630,3630,0
20230802,115900,67267590,3630,3630,3630,3630,1
20230802,115800,67263960,3630,3630,3630,3630,0
20230802,115700,67263960,3630,3630,3630,3630,5
20230802,115600,67245810,3630,3630,3630,3630,0
20230802,115500,67245810,3630,3630,3630,3630,0
20230802,115400,67245810,3630,3630,3630,3630,2
20230802,115300,67238550,3615,3620,3620,3615,208
20230802,115200,66486400,3620,3620,3620,3620,0
20230802,115100,66486400,3620,3620,3620,3620,23
20230802,115000,66403140,3620,3620,3620,3620,0
20230802,114900,66403140,3620,3620,3620,3620,1
20230802,114800,66399520,3620,3620,3620,3620,3
20230802,114700,66388660,3620,3620,3620,3620,6
20230802,114600,66366940,3620,3615,3620,3615,12
20230802,114500,66323535,3615,3615,3615,3615,7
20230802,114400,66298230,3620,3625,3625,3620,1005
20230802,114300,62660115,3625,3625,3625,3625,502
20230802,114200,60840365,3630,3630,3630,3630,1
20230802,114100,60836735,3630,3625,3630,3625,21
20230802,114000,60760600,3630,3625,3630,3625,11
20230802,113900,60720720,3625,3625,3625,3625,17
20230802,113800,60659095,3635,3635,3635,3635,215
20230802,113700,59877570,3630,3630,3630,3630,197
20230802,113600,59162460,3630,3630,3630,3630,0
20230802,113500,59162460,3630,3630,3630,3630,7
20230802,113400,59137050,3630,3630,3630,3630,0
20230802,113300,59137050,3630,3630,3630,3630,0
20230802,113200,59137050,3630,3630,3630,3630,7
20230802,113100,59111640,3630,3635,3635,3630,66
20230802,113000,58871765,3635,3635,3635,3635,0
20230802,112900,58871765,3635,3635,3635,3635,7
20230802,112800,58846320,3635,3635,3635,3635,0
20230802,112700,58846320,3635,3635,3635,3635,0
20230802,112600,58846320,3635,3635,3635,3635,36
20230802,112500,58715460,3635,3635,3635,3635,1285
20230802,112400,54044485,3640,3640,3640,3640,6
20230802,112300,54022645,3635,3635,3635,3635,329
20230802,112200,52826730,3640,3640,3640,3640,5
20230802,112100,52808530,3640,3640,3640,3640,0
20230802,112000,52808530,3640,3640,3640,3640,181
20230802,111900,52149690,3640,3640,3640,3640,279
20230802,111800,51134130,3640,3640,3640,3640,7
20230802,111700,51108650,3640,3640,3640,3640,5
20230802,111600,51090450,3635,3640,3640,3635,130
20230802,111500,50617350,3640,3640,3640,3640,0
20230802,111400,50617350,3640,3640,3640,3640,0
20230802,111300,50617350,3640,3640,3640,3640,0
20230802,111200,50617350,3640,3640,3640,3640,0
20230802,111100,50617350,3640,3640,3640,3640,0
20230802,111000,50617350,3640,3640,3640,3640,0
20230802,110900,50617350,3640,3640,3640,3640,1
20230802,110800,50613710,3640,3640,3640,3640,129
20230802,110700,50144150,3640,3640,3640,3640,0
20230802,110600,50144150,3640,3640,3640,3640,0
20230802,110500,50144150,3640,3640,3640,3640,0
20230802,110400,50144150,3640,3640,3640,3640,0
20230802,110300,50144150,3640,3640,3640,3640,28
20230802,110200,50042230,3640,3640,3640,3640,0
20230802,110100,50042230,3640,3640,3640,3640,0
20230802,110000,50042230,3640,3640,3640,3640,1568
20230802,105900,44334710,3645,3645,3645,3645,954
20230802,105800,40857380,3645,3655,3655,3645,957
20230802,105700,37364080,3655,3655,3655,3655,470
20230802,105600,35646230,3655,3660,3660,3655,44
20230802,105500,35485195,3660,3660,3660,3660,0
20230802,105400,35485195,3660,3660,3660,3660,0
20230802,105300,35485195,3660,3660,3660,3660,50
20230802,105200,35302195,3660,3660,3660,3660,0
20230802,105100,35302195,3660,3660,3660,3660,10
20230802,105000,35265595,3660,3660,3660,3660,0
20230802,104900,35265595,3660,3660,3660,3660,67
20230802,104800,35020375,3665,3665,3665,3665,0
20230802,104700,35020375,3665,3665,3665,3665,0
20230802,104600,35020375,3665,3665,3665,3665,0
20230802,104500,35020375,3665,3665,3665,3665,0
20230802,104400,35020375,3665,3665,3665,3665,5
20230802,104300,35002050,3665,3665,3665,3665,502
20230802,104200,33162220,3665,3665,3665,3665,0
20230802,104100,33162220,3665,3665,3665,3665,0
20230802,104000,33162220,3665,3665,3665,3665,0
20230802,103900,33162220,3665,3665,3665,3665,0
20230802,103800,33162220,3665,3665,3665,3665,0
20230802,103700,33162220,3665,3665,3665,3665,0
20230802,103600,33162220,3665,3665,3665,3665,0
20230802,103500,33162220,3665,3665,3665,3665,0
20230802,103400,33162220,3665,3665,3665,3665,0
20230802,103300,33162220,3665,3665,3665,3665,9
20230802,103200,33129235,3660,3660,3660,3660,440
20230802,103100,31518835,3665,3665,3665,3665,0
20230802,103000,31518835,3665,3665,3665,3665,18
20230802,102900,31452865,3665,3665,3665,3665,0
20230802,102800,31452865,3665,3665,3665,3665,0
20230802,102700,31452865,3665,3665,3665,3665,103
20230802,102600,31075370,3665,3665,3665,3665,6
20230802,102500,31053380,3665,3665,3665,3665,6
20230802,102400,31031390,3660,3665,3665,3660,606
20230802,102300,28813400,3665,3665,3665,3665,6
20230802,102200,28791410,3665,3665,3665,3665,9
20230802,102100,28758425,3665,3670,3670,3665,364
20230802,102000,27424350,3665,3665,3665,3665,0
20230802,101900,27424350,3665,3665,3665,3665,0
20230802,101800,27424350,3665,3670,3670,3665,100
20230802,101700,27057740,3665,3665,3665,3665,0
20230802,101600,27057740,3665,3665,3665,3665,0
20230802,101500,27057740,3665,3665,3665,3665,0
20230802,101400,27057740,3665,3665,3665,3665,464
20230802,101300,25357180,3670,3670,3670,3670,6
20230802,101200,25335160,3670,3680,3680,3670,133
20230802,101100,24846920,3680,3680,3680,3680,0
20230802,101000,24846920,3680,3680,3680,3680,0
20230802,100900,24846920,3680,3680,3680,3680,224
20230802,100800,24022600,3680,3680,3680,3680,400
20230802,100700,22550600,3680,3680,3680,3680,0
20230802,100600,22550600,3680,3680,3680,3680,0
20230802,100500,22550600,3680,3680,3680,3680,0
20230802,100400,22550600,3680,3680,3680,3680,0
20230802,100300,22550600,3680,3680,3680,3680,0
20230802,100200,22550600,3680,3680,3680,3680,62
20230802,100100,22322440,3680,3680,3680,3680,0
20230802,100000,22322440,3680,3680,3680,3680,0
20230802,095900,22322440,3680,3680,3690,3680,28
20230802,095800,22219390,3680,3680,3680,3680,0
20230802,095700,22219390,3680,3670,3680,3670,28
20230802,095600,22116430,3670,3670,3670,3670,239
20230802,095500,21239300,3670,3670,3670,3670,91
20230802,095400,20905330,3670,3670,3670,3670,10
20230802,095300,20868630,3680,3680,3680,3680,0
20230802,095200,20868630,3680,3680,3680,3680,1
20230802,095100,20864950,3680,3680,3680,3680,0
20230802,095000,20864950,3680,3680,3680,3670,128
20230802,094900,20394010,3680,3680,3680,3680,0
20230802,094800,20394010,3680,3680,3680,3680,0
20230802,094700,20394010,3680,3680,3680,3680,0
20230802,094600,20394010,3680,3675,3680,3675,11
20230802,094500,20353580,3675,3670,3675,3670,101
20230802,094400,19982905,3675,3675,3675,3675,1
20230802,094300,19979230,3670,3670,3670,3670,0
20230802,094200,19979230,3670,3670,3670,3670,0
20230802,094100,19979230,3670,3675,3675,3670,148
20230802,094000,19436065,3670,3670,3670,3670,0
20230802,093900,19436065,3670,3670,3670,3670,0
20230802,093800,19436065,3670,3670,3670,3670,0
20230802,093700,19436065,3670,3670,3670,3670,0
20230802,093600,19436065,3670,3670,3670,3670,0
20230802,093500,19436065,3670,3670,3670,3670,225
20230802,093400,18610315,3670,3670,3670,3670,33
20230802,093300,18489205,3670,3670,3670,3670,69
20230802,093200,18235975,3670,3670,3670,3670,0
20230802,093100,18235975,3670,3670,3670,3670,1
20230802,093000,18232305,3670,3670,3670,3670,2
20230802,092900,18224965,3660,3660,3660,3660,0
20230802,092800,18224965,3660,3660,3660,3660,0
20230802,092700,18224965,3660,3660,3660,3660,0
20230802,092600,18224965,3660,3660,3665,3655,1570
20230802,092500,12477895,3660,3665,3665,3660,282
20230802,092400,11444615,3670,3670,3670,3670,117
20230802,092300,11015225,3675,3675,3675,3675,0
20230802,092200,11015225,3675,3675,3675,3675,1
20230802,092100,11011550,3675,3675,3675,3675,4
20230802,092000,10996850,3665,3665,3665,3665,92
20230802,091900,10659670,3665,3665,3665,3665,17
20230802,091800,10597365,3665,3665,3665,3665,7
20230802,091700,10571710,3675,3675,3675,3675,0
20230802,091600,10571710,3675,3675,3675,3675,0
20230802,091500,10571710,3675,3675,3675,3675,0
20230802,091400,10571710,3675,3675,3675,3675,0
20230802,091300,10571710,3675,3670,3675,3655,136
20230802,091200,10074180,3675,3675,3675,3675,0
20230802,091100,10074180,3675,3675,3675,3675,1
20230802,091000,10070505,3675,3675,3675,3675,11
20230802,090900,10030080,3680,3680,3680,3680,8
20230802,090800,10000640,3680,3690,3690,3680,1379
20230802,090700,4923910,3690,3690,3710,3685,70
20230802,090600,4665805,3710,3685,3710,3685,329
20230802,090500,3453415,3715,3715,3715,3715,0
20230802,090400,3453415,3715,3700,3715,3700,13
20230802,090300,3405240,3730,3695,3730,3680,394
20230802,090200,1953125,3740,3720,3740,3720,200
20230802,090100,1206295,3740,3690,3740,3690,121
20230802,090000,754755,3755,3755,3755,3755,201