KissMeData/024120/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190200,378106850,4860,4860,4860,4860,626
20230802,190100,378106850,4860,4860,4860,4860,0
20230802,190000,378106850,4860,4860,4860,4860,0
20230802,185900,378106850,4860,4860,4860,4860,0
20230802,185800,378106850,4860,4860,4860,4860,0
20230802,185700,378106850,4860,4860,4860,4860,0
20230802,185600,378106850,4860,4860,4860,4860,0
20230802,185500,378106850,4860,4860,4860,4860,0
20230802,185400,378106850,4860,4860,4860,4860,0
20230802,185300,378106850,4860,4860,4860,4860,0
20230802,185200,378106850,4860,4860,4860,4860,0
20230802,185100,378106850,4860,4860,4860,4860,0
20230802,185000,378106850,4860,4860,4860,4860,0
20230802,184900,378106850,4860,4860,4860,4860,0
20230802,184800,378106850,4860,4860,4860,4860,0
20230802,184700,378106850,4860,4860,4860,4860,0
20230802,184600,378106850,4860,4860,4860,4860,0
20230802,184500,378106850,4860,4860,4860,4860,0
20230802,184400,378106850,4860,4860,4860,4860,0
20230802,184300,378106850,4860,4860,4860,4860,0
20230802,184200,378106850,4860,4860,4860,4860,0
20230802,184100,378106850,4860,4860,4860,4860,0
20230802,184000,378106850,4860,4860,4860,4860,0
20230802,183900,378106850,4860,4860,4860,4860,0
20230802,183800,378106850,4860,4860,4860,4860,0
20230802,183700,378106850,4860,4860,4860,4860,0
20230802,183600,378106850,4860,4860,4860,4860,0
20230802,183500,378106850,4860,4860,4860,4860,0
20230802,183400,378106850,4860,4860,4860,4860,0
20230802,183300,378106850,4860,4860,4860,4860,0
20230802,183200,378106850,4860,4860,4860,4860,626
20230802,183100,378106850,4860,4860,4860,4860,0
20230802,183000,378106850,4860,4860,4860,4860,0
20230802,182900,378106850,4860,4860,4860,4860,0
20230802,182800,378106850,4860,4860,4860,4860,0
20230802,182700,378106850,4860,4860,4860,4860,0
20230802,182600,378106850,4860,4860,4860,4860,0
20230802,182500,378106850,4860,4860,4860,4860,0
20230802,182400,378106850,4860,4860,4860,4860,0
20230802,182300,378106850,4860,4860,4860,4860,0
20230802,182200,378106850,4860,4860,4860,4860,0
20230802,182100,378106850,4860,4860,4860,4860,0
20230802,182000,378106850,4860,4860,4860,4860,0
20230802,181900,378106850,4860,4860,4860,4860,0
20230802,181800,378106850,4860,4860,4860,4860,0
20230802,181700,378106850,4860,4860,4860,4860,0
20230802,181600,378106850,4860,4860,4860,4860,0
20230802,181500,378106850,4860,4860,4860,4860,0
20230802,181400,378106850,4860,4860,4860,4860,0
20230802,181300,378106850,4860,4860,4860,4860,0
20230802,181200,378106850,4860,4860,4860,4860,0
20230802,181100,378106850,4860,4860,4860,4860,0
20230802,181000,378106850,4860,4860,4860,4860,0
20230802,180900,378106850,4860,4860,4860,4860,0
20230802,180800,378106850,4860,4860,4860,4860,0
20230802,180700,378106850,4860,4860,4860,4860,0
20230802,180600,378106850,4860,4860,4860,4860,0
20230802,180500,378106850,4860,4860,4860,4860,0
20230802,180400,378106850,4860,4860,4860,4860,0
20230802,180300,378106850,4860,4860,4860,4860,0
20230802,180200,378106850,4860,4860,4860,4860,626
20230802,180100,378106850,4860,4860,4860,4860,0
20230802,180000,378106850,4860,4860,4860,4860,0
20230802,175900,378106850,4860,4860,4860,4860,0
20230802,175800,378106850,4860,4860,4860,4860,0
20230802,175700,378106850,4860,4860,4860,4860,0
20230802,175600,378106850,4860,4860,4860,4860,0
20230802,175500,378106850,4860,4860,4860,4860,0
20230802,175400,378106850,4860,4860,4860,4860,0
20230802,175300,378106850,4860,4860,4860,4860,0
20230802,175200,378106850,4860,4860,4860,4860,0
20230802,175100,378106850,4860,4860,4860,4860,0
20230802,175000,378106850,4860,4860,4860,4860,0
20230802,174900,378106850,4860,4860,4860,4860,0
20230802,174800,378106850,4860,4860,4860,4860,0
20230802,174700,378106850,4860,4860,4860,4860,0
20230802,174600,378106850,4860,4860,4860,4860,0
20230802,174500,378106850,4860,4860,4860,4860,0
20230802,174400,378106850,4860,4860,4860,4860,0
20230802,174300,378106850,4860,4860,4860,4860,0
20230802,174200,378106850,4860,4860,4860,4860,0
20230802,174100,378106850,4860,4860,4860,4860,0
20230802,174000,378106850,4860,4860,4860,4860,0
20230802,173900,378106850,4860,4860,4860,4860,0
20230802,173800,378106850,4860,4860,4860,4860,0
20230802,173700,378106850,4860,4860,4860,4860,0
20230802,173600,378106850,4860,4860,4860,4860,0
20230802,173500,378106850,4860,4860,4860,4860,0
20230802,173400,378106850,4860,4860,4860,4860,0
20230802,173300,378106850,4860,4860,4860,4860,0
20230802,173200,378106850,4860,4860,4860,4860,626
20230802,173100,378106850,4860,4860,4860,4860,0
20230802,173000,378106850,4860,4860,4860,4860,0
20230802,172900,378106850,4860,4860,4860,4860,0
20230802,172800,378106850,4860,4860,4860,4860,0
20230802,172700,378106850,4860,4860,4860,4860,0
20230802,172600,378106850,4860,4860,4860,4860,0
20230802,172500,378106850,4860,4860,4860,4860,0
20230802,172400,378106850,4860,4860,4860,4860,0
20230802,172300,378106850,4860,4860,4860,4860,0
20230802,172200,378106850,4860,4860,4860,4860,0
20230802,172100,378106850,4860,4860,4860,4860,0
20230802,172000,378106850,4860,4860,4860,4860,0
20230802,171900,378106850,4860,4860,4860,4860,0
20230802,171800,378106850,4860,4860,4860,4860,0
20230802,171700,378106850,4860,4860,4860,4860,0
20230802,171600,378106850,4860,4860,4860,4860,0
20230802,171500,378106850,4860,4860,4860,4860,0
20230802,171400,378106850,4860,4860,4860,4860,0
20230802,171300,378106850,4860,4860,4860,4860,0
20230802,171200,378106850,4860,4860,4860,4860,0
20230802,171100,378106850,4860,4860,4860,4860,0
20230802,171000,378106850,4860,4860,4860,4860,0
20230802,170900,378106850,4860,4860,4860,4860,0
20230802,170800,378106850,4860,4860,4860,4860,0
20230802,170700,378106850,4860,4860,4860,4860,0
20230802,170600,378106850,4860,4860,4860,4860,0
20230802,170500,378106850,4860,4860,4860,4860,0
20230802,170400,378106850,4860,4860,4860,4860,0
20230802,170300,378106850,4860,4860,4860,4860,0
20230802,170200,378106850,4860,4860,4860,4860,626
20230802,170100,378106850,4860,4860,4860,4860,0
20230802,170000,378106850,4860,4860,4860,4860,0
20230802,165900,378106850,4860,4860,4860,4860,0
20230802,165800,378106850,4860,4860,4860,4860,0
20230802,165700,378106850,4860,4860,4860,4860,0
20230802,165600,378106850,4860,4860,4860,4860,0
20230802,165500,378106850,4860,4860,4860,4860,0
20230802,165400,378106850,4860,4860,4860,4860,0
20230802,165300,378106850,4860,4860,4860,4860,0
20230802,165200,378106850,4860,4860,4860,4860,0
20230802,165100,378106850,4860,4860,4860,4860,0
20230802,165000,378106850,4860,4860,4860,4860,0
20230802,164900,378106850,4860,4860,4860,4860,0
20230802,164800,378106850,4860,4860,4860,4860,0
20230802,164700,378106850,4860,4860,4860,4860,0
20230802,164600,378106850,4860,4860,4860,4860,0
20230802,164500,378106850,4860,4860,4860,4860,0
20230802,164400,378106850,4860,4860,4860,4860,0
20230802,164300,378106850,4860,4860,4860,4860,0
20230802,164200,378106850,4860,4860,4860,4860,0
20230802,164100,378106850,4860,4860,4860,4860,0
20230802,164000,378106850,4860,4860,4860,4860,0
20230802,163900,378106850,4860,4860,4860,4860,0
20230802,163800,378106850,4860,4860,4860,4860,0
20230802,163700,378106850,4860,4860,4860,4860,0
20230802,163600,378106850,4860,4860,4860,4860,0
20230802,163500,378106850,4860,4860,4860,4860,0
20230802,163400,378106850,4860,4860,4860,4860,0
20230802,163300,378106850,4860,4860,4860,4860,0
20230802,163200,378106850,4860,4860,4860,4860,626
20230802,163100,378106850,4860,4860,4860,4860,0
20230802,163000,378106850,4860,4860,4860,4860,0
20230802,162900,378106850,4860,4860,4860,4860,0
20230802,162800,378106850,4860,4860,4860,4860,0
20230802,162700,378106850,4860,4860,4860,4860,0
20230802,162600,378106850,4860,4860,4860,4860,0
20230802,162500,378106850,4860,4860,4860,4860,0
20230802,162400,378106850,4860,4860,4860,4860,0
20230802,162300,378106850,4860,4860,4860,4860,0
20230802,162200,378106850,4860,4860,4860,4860,0
20230802,162100,378106850,4860,4860,4860,4860,0
20230802,162000,378106850,4860,4860,4860,4860,0
20230802,161900,378106850,4860,4860,4860,4860,0
20230802,161800,378106850,4860,4860,4860,4860,0
20230802,161700,378106850,4860,4860,4860,4860,0
20230802,161600,378106850,4860,4860,4860,4860,0
20230802,161500,378106850,4860,4860,4860,4860,0
20230802,161400,378106850,4860,4860,4860,4860,0
20230802,161300,378106850,4860,4860,4860,4860,0
20230802,161200,378106850,4860,4860,4860,4860,0
20230802,161100,378106850,4860,4860,4860,4860,0
20230802,161000,378106850,4860,4860,4860,4860,0
20230802,160900,378106850,4860,4860,4860,4860,0
20230802,160800,378106850,4860,4860,4860,4860,0
20230802,160700,378106850,4860,4860,4860,4860,0
20230802,160600,378106850,4860,4860,4860,4860,0
20230802,160500,378106850,4860,4860,4860,4860,0
20230802,160400,378106850,4860,4860,4860,4860,0
20230802,160300,378106850,4860,4860,4860,4860,0
20230802,160200,378106850,4860,4860,4860,4860,626
20230802,160100,378106850,4860,4860,4860,4860,0
20230802,160000,378106850,4860,4860,4860,4860,0
20230802,155900,378106850,4860,4860,4860,4860,0
20230802,155800,378106850,4860,4860,4860,4860,0
20230802,155700,378106850,4860,4860,4860,4860,0
20230802,155600,378106850,4860,4860,4860,4860,0
20230802,155500,378106850,4860,4860,4860,4860,0
20230802,155400,378106850,4860,4860,4860,4860,0
20230802,155300,378106850,4860,4860,4860,4860,0
20230802,155200,378106850,4860,4860,4860,4860,0
20230802,155100,378106850,4860,4860,4860,4860,0
20230802,155000,378106850,4860,4860,4860,4860,0
20230802,154900,378106850,4860,4860,4860,4860,0
20230802,154800,378106850,4860,4860,4860,4860,0
20230802,154700,378106850,4860,4860,4860,4860,0
20230802,154600,378106850,4860,4860,4860,4860,0
20230802,154500,378106850,4860,4860,4860,4860,0
20230802,154400,378106850,4860,4860,4860,4860,0
20230802,154300,378106850,4860,4860,4860,4860,0
20230802,154200,378106850,4860,4860,4860,4860,0
20230802,154100,378106850,4860,4860,4860,4860,0
20230802,154000,378106850,4860,4860,4860,4860,0
20230802,153900,378106850,4860,4860,4860,4860,0
20230802,153800,378106850,4860,4860,4860,4860,0
20230802,153700,378106850,4860,4860,4860,4860,0
20230802,153600,378106850,4860,4860,4860,4860,0
20230802,153500,378106850,4860,4860,4860,4860,0
20230802,153400,378106850,4860,4860,4860,4860,0
20230802,153300,378106850,4860,4860,4860,4860,0
20230802,153200,378106850,4860,4860,4860,4860,626
20230802,153100,378106850,4860,4860,4860,4860,0
20230802,153000,378106850,4860,4860,4860,4860,626
20230802,152900,375064490,4860,4860,4860,4860,0
20230802,152800,375064490,4860,4860,4860,4860,0
20230802,152700,375064490,4860,4860,4860,4860,0
20230802,152600,375064490,4860,4860,4860,4860,0
20230802,152500,375064490,4860,4860,4860,4860,0
20230802,152400,375064490,4860,4860,4860,4860,0
20230802,152300,375064490,4860,4860,4860,4860,0
20230802,152200,375064490,4860,4860,4860,4860,0
20230802,152100,375064490,4860,4860,4860,4860,0
20230802,152000,375064490,4860,4860,4860,4860,0
20230802,151900,375064490,4860,4860,4860,4860,0
20230802,151800,375064490,4860,4860,4860,4860,0
20230802,151700,375064490,4860,4860,4860,4860,0
20230802,151600,375064490,4860,4860,4860,4860,0
20230802,151500,375064490,4860,4860,4860,4860,0
20230802,151400,375064490,4860,4860,4860,4860,1
20230802,151300,375059630,4870,4870,4870,4870,0
20230802,151200,375059630,4870,4870,4870,4870,0
20230802,151100,375059630,4870,4870,4870,4870,0
20230802,151000,375059630,4870,4870,4870,4870,0
20230802,150900,375059630,4870,4860,4870,4860,25
20230802,150800,374937940,4870,4870,4870,4870,0
20230802,150700,374937940,4870,4870,4870,4870,0
20230802,150600,374937940,4870,4870,4870,4870,0
20230802,150500,374937940,4870,4870,4870,4870,0
20230802,150400,374937940,4870,4870,4870,4870,2
20230802,150300,374928200,4845,4850,4850,4845,2
20230802,150200,374918505,4880,4880,4880,4880,0
20230802,150100,374918505,4880,4880,4880,4880,20
20230802,150000,374820905,4880,4865,4880,4865,2
20230802,145900,374811160,4865,4860,4865,4860,27
20230802,145800,374679855,4860,4860,4860,4860,0
20230802,145700,374679855,4860,4860,4860,4860,0
20230802,145600,374679855,4860,4860,4860,4860,0
20230802,145500,374679855,4860,4860,4860,4860,0
20230802,145400,374679855,4860,4855,4860,4855,10
20230802,145300,374631260,4860,4860,4860,4860,1
20230802,145200,374626400,4840,4845,4845,4840,50
20230802,145100,374384375,4840,4840,4840,4840,0
20230802,145000,374384375,4840,4840,4840,4840,0
20230802,144900,374384375,4840,4845,4845,4840,87
20230802,144800,373962865,4845,4845,4845,4845,1
20230802,144700,373958020,4880,4880,4880,4880,0
20230802,144600,373958020,4880,4880,4880,4880,0
20230802,144500,373958020,4880,4880,4880,4880,0
20230802,144400,373958020,4880,4845,4895,4845,882
20230802,144300,369680860,4845,4840,4845,4830,257
20230802,144200,368436790,4840,4855,4855,4840,30
20230802,144100,368291430,4845,4845,4845,4845,0
20230802,144000,368291430,4845,4880,4880,4845,9
20230802,143900,368247730,4890,4890,4890,4885,60
20230802,143800,367954335,4895,4895,4895,4895,0
20230802,143700,367954335,4895,4895,4895,4895,0
20230802,143600,367954335,4895,4870,4895,4870,11
20230802,143500,367900605,4865,4845,4865,4845,178
20230802,143400,367034895,4840,4840,4840,4840,0
20230802,143300,367034895,4840,4840,4840,4840,4
20230802,143200,367015535,4830,4830,4830,4830,0
20230802,143100,367015535,4830,4830,4830,4830,0
20230802,143000,367015535,4830,4830,4830,4830,14
20230802,142900,366947915,4830,4830,4830,4830,50
20230802,142800,366706415,4845,4845,4845,4845,0
20230802,142700,366706415,4845,4835,4845,4835,3
20230802,142600,366691895,4830,4830,4830,4830,1
20230802,142500,366687065,4830,4830,4830,4830,1
20230802,142400,366682235,4815,4815,4815,4815,0
20230802,142300,366682235,4815,4820,4820,4815,7
20230802,142200,366648515,4815,4815,4830,4815,16
20230802,142100,366571420,4815,4820,4820,4815,18
20230802,142000,366484735,4830,4830,4830,4830,35
20230802,141900,366315685,4830,4830,4830,4830,50
20230802,141800,366074185,4830,4830,4830,4830,0
20230802,141700,366074185,4830,4830,4830,4830,22
20230802,141600,365967925,4815,4815,4815,4815,0
20230802,141500,365967925,4815,4815,4815,4815,0
20230802,141400,365967925,4815,4815,4820,4815,1468
20230802,141300,358899165,4815,4815,4815,4815,174
20230802,141200,358061355,4820,4825,4825,4820,264
20230802,141100,356788640,4830,4835,4835,4830,381
20230802,141000,354946780,4845,4845,4845,4845,50
20230802,140900,354704530,4845,4845,4845,4845,0
20230802,140800,354704530,4845,4845,4845,4845,0
20230802,140700,354704530,4845,4845,4845,4845,38
20230802,140600,354520420,4845,4845,4845,4845,64
20230802,140500,354210340,4845,4845,4845,4845,1
20230802,140400,354205495,4835,4835,4835,4835,0
20230802,140300,354205495,4835,4845,4845,4835,39
20230802,140200,354016600,4845,4845,4845,4845,0
20230802,140100,354016600,4845,4845,4845,4845,0
20230802,140000,354016600,4845,4845,4845,4845,0
20230802,135900,354016600,4845,4845,4845,4845,36
20230802,135800,353842180,4845,4830,4845,4830,8
20230802,135700,353803510,4825,4825,4825,4825,0
20230802,135600,353803510,4825,4825,4825,4825,2
20230802,135500,353793860,4810,4835,4835,4810,24
20230802,135400,353678240,4835,4835,4835,4835,6
20230802,135300,353649230,4810,4810,4810,4810,50
20230802,135200,353408730,4805,4805,4805,4805,0
20230802,135100,353408730,4805,4805,4805,4805,0
20230802,135000,353408730,4805,4825,4825,4805,1528
20230802,134900,346046495,4825,4825,4825,4825,162
20230802,134800,345264845,4825,4825,4825,4825,0
20230802,134700,345264845,4825,4825,4825,4825,4
20230802,134600,345245545,4845,4845,4845,4845,0
20230802,134500,345245545,4845,4845,4845,4845,20
20230802,134400,345148645,4845,4845,4845,4845,0
20230802,134300,345148645,4845,4845,4845,4845,0
20230802,134200,345148645,4845,4845,4845,4845,600
20230802,134100,342241645,4820,4840,4840,4820,201
20230802,134000,341272305,4825,4825,4825,4825,0
20230802,133900,341272305,4825,4825,4825,4825,0
20230802,133800,341272305,4825,4825,4825,4825,0
20230802,133700,341272305,4825,4825,4825,4825,0
20230802,133600,341272305,4825,4825,4825,4825,221
20230802,133500,340205980,4830,4830,4830,4830,110
20230802,133400,339674680,4830,4835,4835,4830,1048
20230802,133300,334612835,4835,4835,4835,4835,471
20230802,133200,332335550,4835,4840,4840,4835,266
20230802,133100,331048135,4845,4845,4845,4845,0
20230802,133000,331048135,4845,4845,4845,4845,0
20230802,132900,331048135,4845,4845,4845,4845,0
20230802,132800,331048135,4845,4845,4845,4845,0
20230802,132700,331048135,4845,4845,4845,4845,0
20230802,132600,331048135,4845,4845,4845,4845,1
20230802,132500,331043290,4840,4840,4840,4840,0
20230802,132400,331043290,4840,4840,4840,4840,0
20230802,132300,331043290,4840,4835,4840,4835,1295
20230802,132200,324781245,4835,4845,4845,4835,3425
20230802,132100,308203445,4860,4850,4860,4850,111
20230802,132000,307665075,4860,4865,4865,4860,11
20230802,131900,307611585,4895,4895,4895,4895,1
20230802,131800,307606690,4870,4875,4875,4865,41
20230802,131700,307407010,4910,4910,4910,4910,0
20230802,131600,307407010,4910,4910,4910,4910,0
20230802,131500,307407010,4910,4910,4910,4910,0
20230802,131400,307407010,4910,4880,4910,4880,118
20230802,131300,306829560,4905,4905,4905,4905,0
20230802,131200,306829560,4905,4900,4905,4900,10
20230802,131100,306780515,4910,4875,4910,4845,316
20230802,131000,305243520,4920,4880,4920,4880,92
20230802,130900,304794160,4880,4880,4880,4880,5
20230802,130800,304769760,4880,4880,4880,4880,0
20230802,130700,304769760,4880,4880,4880,4880,41
20230802,130600,304569680,4880,4880,4880,4880,209
20230802,130500,303549760,4870,4880,4880,4865,344
20230802,130400,301874960,4870,4870,4870,4870,16
20230802,130300,301797040,4880,4865,4880,4865,438
20230802,130200,299665830,4880,4875,4880,4840,1423
20230802,130100,292763000,4895,4870,4895,4870,51
20230802,130000,292514355,4885,4885,4885,4885,0
20230802,125900,292514355,4885,4885,4885,4885,0
20230802,125800,292514355,4885,4885,4885,4885,0
20230802,125700,292514355,4885,4885,4885,4885,0
20230802,125600,292514355,4885,4885,4885,4875,39
20230802,125500,292323870,4885,4885,4885,4885,0
20230802,125400,292323870,4885,4885,4885,4885,0
20230802,125300,292323870,4885,4885,4885,4885,3
20230802,125200,292309215,4865,4865,4865,4865,0
20230802,125100,292309215,4865,4860,4865,4860,2852
20230802,125000,278447495,4860,4905,4915,4860,1813
20230802,124900,269618700,4915,4915,4915,4915,0
20230802,124800,269618700,4915,4915,4915,4915,0
20230802,124700,269618700,4915,4915,4915,4915,0
20230802,124600,269618700,4915,4915,4915,4915,1
20230802,124500,269613785,4915,4915,4915,4915,0
20230802,124400,269613785,4915,4925,4925,4875,4
20230802,124300,269594155,4925,4925,4925,4925,0
20230802,124200,269594155,4925,4925,4925,4925,0
20230802,124100,269594155,4925,4925,4925,4925,0
20230802,124000,269594155,4925,4885,4925,4880,217
20230802,123900,268535065,4935,4935,4935,4935,0
20230802,123800,268535065,4935,4920,4950,4885,219
20230802,123700,267464505,4920,4920,4920,4920,221
20230802,123600,266377185,4920,4920,4920,4920,0
20230802,123500,266377185,4920,4920,4920,4920,5
20230802,123400,266352585,4920,4920,4920,4880,50
20230802,123300,266107445,4920,4915,4920,4915,2
20230802,123200,266097610,4885,4900,4900,4885,2686
20230802,123100,252971275,4920,4920,4920,4920,0
20230802,123000,252971275,4920,4920,4920,4920,0
20230802,122900,252971275,4920,4920,4920,4920,10
20230802,122800,252922075,4920,4920,4920,4920,0
20230802,122700,252922075,4920,4920,4920,4920,0
20230802,122600,252922075,4920,4890,4920,4890,5
20230802,122500,252897595,4885,4890,4890,4885,2
20230802,122400,252887820,4890,4890,4890,4890,18
20230802,122300,252799800,4890,4890,4890,4890,1
20230802,122200,252794910,4900,4900,4900,4900,231
20230802,122100,251663010,4920,4920,4920,4920,1
20230802,122000,251658090,4920,4920,4920,4920,0
20230802,121900,251658090,4920,4915,4920,4915,3
20230802,121800,251643340,4890,4890,4890,4890,0
20230802,121700,251643340,4890,4890,4890,4890,0
20230802,121600,251643340,4890,4890,4890,4890,0
20230802,121500,251643340,4890,4890,4890,4890,0
20230802,121400,251643340,4890,4890,4890,4890,149
20230802,121300,250914730,4895,4905,4935,4890,700
20230802,121200,247485985,4920,4920,4920,4920,0
20230802,121100,247485985,4920,4920,4920,4920,0
20230802,121000,247485985,4920,4920,4920,4920,0
20230802,120900,247485985,4920,4920,4920,4920,0
20230802,120800,247485985,4920,4920,4920,4920,0
20230802,120700,247485985,4920,4920,4920,4920,3
20230802,120600,247471225,4920,4910,4920,4905,5
20230802,120500,247446675,4935,4940,4940,4910,13
20230802,120400,247382760,4940,4890,4940,4885,37
20230802,120300,247201050,4940,4900,4940,4900,93
20230802,120200,246745270,4950,4935,4950,4935,21
20230802,120100,246641450,4935,4905,4935,4885,425
20230802,120000,244562680,4955,4955,4955,4955,0
20230802,115900,244562680,4955,4890,4955,4890,350
20230802,115800,242842240,4890,4890,4890,4890,0
20230802,115700,242842240,4890,4890,4890,4890,1
20230802,115600,242837350,4910,4905,4910,4905,100
20230802,115500,242346375,4890,4890,4920,4890,3
20230802,115400,242331675,4920,4920,4920,4920,0
20230802,115300,242331675,4920,4880,4920,4880,330
20230802,115200,240717665,4880,4885,4885,4880,137
20230802,115100,240048530,4920,4920,4920,4920,5
20230802,115000,240023930,4920,4920,4920,4920,0
20230802,114900,240023930,4920,4920,4920,4920,4
20230802,114800,240004250,4885,4885,4885,4885,0
20230802,114700,240004250,4885,4885,4885,4885,1
20230802,114600,239999365,4920,4920,4920,4920,10
20230802,114500,239950165,4925,4925,4925,4925,0
20230802,114400,239950165,4925,4925,4925,4925,0
20230802,114300,239950165,4925,4900,4925,4900,4
20230802,114200,239930540,4915,4870,4915,4870,8
20230802,114100,239891330,4920,4865,4925,4865,221
20230802,114000,238809140,4890,4890,4890,4890,5
20230802,113900,238784690,4860,4860,4860,4860,0
20230802,113800,238784690,4860,4860,4860,4860,0
20230802,113700,238784690,4860,4860,4860,4860,531
20230802,113600,236204030,4860,4870,4870,4860,92
20230802,113500,235756320,4870,4885,4900,4870,766
20230802,113400,232020325,4915,4885,4915,4885,31
20230802,113300,231868570,4885,4905,4905,4885,538
20230802,113200,229237265,4895,4900,4900,4895,343
20230802,113100,227556675,4900,4900,4900,4900,0
20230802,113000,227556675,4900,4900,4900,4900,3
20230802,112900,227541975,4925,4925,4925,4925,1
20230802,112800,227537050,4925,4925,4925,4925,2
20230802,112700,227527200,4900,4905,4905,4900,1659
20230802,112600,219393185,4910,4920,4920,4910,3152
20230802,112500,203903690,4925,4925,4925,4925,500
20230802,112400,201441190,4930,4930,4930,4930,114
20230802,112300,200879170,4930,4930,4930,4930,125
20230802,112200,200262920,4930,4940,4940,4930,343
20230802,112100,198570230,4945,4945,4945,4945,0
20230802,112000,198570230,4945,4945,4945,4945,112
20230802,111900,198016390,4960,4960,4960,4960,2
20230802,111800,198006470,4945,4945,4945,4945,0
20230802,111700,198006470,4945,4945,4945,4945,0
20230802,111600,198006470,4945,4950,4955,4945,783
20230802,111500,194127455,4945,4945,4945,4945,0
20230802,111400,194127455,4945,4945,4945,4945,0
20230802,111300,194127455,4945,4945,4945,4945,23
20230802,111200,194013720,4945,4945,4945,4945,0
20230802,111100,194013720,4945,4945,4945,4945,100
20230802,111000,193519220,4935,4935,4935,4935,0
20230802,110900,193519220,4935,4935,4935,4935,0
20230802,110800,193519220,4935,4945,4945,4935,2
20230802,110700,193509340,4940,4940,4940,4940,0
20230802,110600,193509340,4940,4940,4940,4940,0
20230802,110500,193509340,4940,4940,4940,4940,0
20230802,110400,193509340,4940,4940,4940,4940,20
20230802,110300,193410540,4945,4940,4945,4940,36
20230802,110200,193232695,4955,4955,4955,4955,0
20230802,110100,193232695,4955,4955,4955,4955,0
20230802,110000,193232695,4955,4945,4955,4945,435
20230802,105900,191077630,4950,4950,4950,4950,500
20230802,105800,188602630,4925,4925,4925,4920,407
20230802,105700,186598365,4925,4940,4940,4925,1050
20230802,105600,181421010,4945,4960,4960,4945,16
20230802,105500,181341845,4955,4945,4955,4945,11
20230802,105400,181287350,4935,4935,4935,4935,0
20230802,105300,181287350,4935,4935,4935,4935,0
20230802,105200,181287350,4935,4960,4960,4935,218
20230802,105100,180211320,4965,4965,4965,4965,0
20230802,105000,180211320,4965,4965,4965,4965,0
20230802,104900,180211320,4965,4965,4965,4965,0
20230802,104800,180211320,4965,4965,4965,4965,500
20230802,104700,177728820,4965,4935,4965,4935,501
20230802,104600,175256355,4935,4935,4935,4935,0
20230802,104500,175256355,4935,4935,4935,4935,100
20230802,104400,174762855,4970,4970,4970,4970,10
20230802,104300,174713155,4970,4960,4970,4960,1500
20230802,104200,167263540,4955,4955,4955,4955,0
20230802,104100,167263540,4955,4955,4955,4955,250
20230802,104000,166024790,4955,4955,4955,4955,350
20230802,103900,164290540,4955,4955,4955,4955,1100
20230802,103800,158840040,4955,4955,4955,4955,0
20230802,103700,158840040,4955,4955,4955,4955,100
20230802,103600,158344540,4960,4960,4960,4960,1
20230802,103500,158339580,4960,4960,4960,4960,0
20230802,103400,158339580,4960,4960,4960,4960,300
20230802,103300,156851580,4955,4955,4955,4955,0
20230802,103200,156851580,4955,4955,4955,4955,1
20230802,103100,156846625,4930,4930,4930,4930,0
20230802,103000,156846625,4930,4930,4930,4930,50
20230802,102900,156600125,4960,4960,4960,4960,2
20230802,102800,156590205,4930,4930,4930,4930,0
20230802,102700,156590205,4930,4930,4930,4930,0
20230802,102600,156590205,4930,4950,4960,4930,12
20230802,102500,156530800,4950,4950,4950,4950,2
20230802,102400,156520900,4955,4955,4955,4955,103
20230802,102300,156010535,4960,4960,4960,4960,100
20230802,102200,155514535,4965,4965,4965,4965,0
20230802,102100,155514535,4965,4965,4965,4965,0
20230802,102000,155514535,4965,4965,4965,4965,0
20230802,101900,155514535,4965,4935,4965,4935,4
20230802,101800,155494765,4935,4935,4935,4935,0
20230802,101700,155494765,4935,4935,4935,4935,1
20230802,101600,155489830,4965,4965,4965,4965,0
20230802,101500,155489830,4965,4965,4965,4930,69
20230802,101400,155148165,4940,4940,4940,4940,0
20230802,101300,155148165,4940,4940,4940,4940,1104
20230802,101200,149694405,4945,4950,4950,4945,240
20230802,101100,148507405,4970,4970,4970,4970,5
20230802,101000,148482555,4970,4970,4970,4970,0
20230802,100900,148482555,4970,4970,4970,4970,0
20230802,100800,148482555,4970,4970,4970,4970,20
20230802,100700,148383155,4970,4970,4970,4970,1
20230802,100600,148378185,4940,4940,4940,4940,0
20230802,100500,148378185,4940,4970,4970,4940,20
20230802,100400,148279045,4970,4970,4970,4970,100
20230802,100300,147782045,4970,4970,4970,4970,0
20230802,100200,147782045,4970,4970,4970,4970,100
20230802,100100,147285045,4970,4970,4970,4970,0
20230802,100000,147285045,4970,4970,4970,4970,0
20230802,095900,147285045,4970,4945,4970,4945,202
20230802,095800,146286105,4945,4945,4945,4945,0
20230802,095700,146286105,4945,4940,4945,4940,188
20230802,095600,145356595,4945,4945,4945,4945,506
20230802,095500,142854425,4970,4970,4970,4970,1
20230802,095400,142849455,4970,4970,4970,4970,0
20230802,095300,142849455,4970,4970,4970,4970,0
20230802,095200,142849455,4970,4970,4970,4970,0
20230802,095100,142849455,4970,4970,4970,4970,5
20230802,095000,142824605,4945,4945,4945,4945,200
20230802,094900,141835605,4945,4945,4945,4945,10
20230802,094800,141786155,4945,4945,4945,4945,0
20230802,094700,141786155,4945,4960,4960,4940,519
20230802,094600,139220850,4990,4965,4990,4965,453
20230802,094500,136968955,5010,5010,5010,5010,0
20230802,094400,136968955,5010,5010,5010,5010,3
20230802,094300,136953925,4955,4955,4955,4955,0
20230802,094200,136953925,4955,4955,4955,4955,0
20230802,094100,136953925,4955,4955,4955,4955,0
20230802,094000,136953925,4955,4985,4985,4955,39
20230802,093900,136760590,5020,5010,5020,5010,1945
20230802,093800,127009940,5030,5010,5030,5010,3298
20230802,093700,110463380,5010,4985,5030,4985,4503
20230802,093600,87935200,5000,4955,5000,4955,1924
20230802,093500,78363055,4955,4955,4955,4955,1653
20230802,093400,70172440,4955,4955,4955,4955,4500
20230802,093300,47874940,4955,4915,4955,4910,3201
20230802,093200,32068660,4945,4945,4945,4945,44
20230802,093100,31851080,4945,4945,4945,4945,1
20230802,093000,31846135,4945,4910,4945,4910,831
20230802,092900,27765890,4950,4950,4950,4950,3
20230802,092800,27751040,4950,4950,4950,4950,0
20230802,092700,27751040,4950,4950,4950,4950,52
20230802,092600,27493640,4905,4905,4905,4905,0
20230802,092500,27493640,4905,4910,4910,4905,501
20230802,092400,25035875,4910,4920,4920,4910,1400
20230802,092300,18161090,4915,4915,4915,4915,0
20230802,092200,18161090,4915,4915,4915,4915,101
20230802,092100,17664675,4915,4915,4915,4915,0
20230802,092000,17664675,4915,4915,4915,4915,0
20230802,091900,17664675,4915,4915,4915,4915,50
20230802,091800,17418925,4915,4925,4925,4915,181
20230802,091700,16528705,4920,4925,4925,4920,120
20230802,091600,15938255,4945,4945,4945,4945,24
20230802,091500,15819575,4950,4940,4950,4940,81
20230802,091400,15418865,4910,4910,4910,4910,0
20230802,091300,15418865,4910,4910,4910,4910,0
20230802,091200,15418865,4910,4925,4925,4910,979
20230802,091100,10611900,4910,4910,4910,4910,1
20230802,091000,10606990,4955,4955,4955,4955,0
20230802,090900,10606990,4955,4955,4955,4955,0
20230802,090800,10606990,4955,4955,4955,4955,0
20230802,090700,10606990,4955,4955,4955,4955,20
20230802,090600,10507890,4900,4910,4910,4900,361
20230802,090500,8738085,4910,4910,4910,4910,81
20230802,090400,8340375,4905,4905,4905,4905,0
20230802,090300,8340375,4905,4905,4905,4905,100
20230802,090200,7849875,4910,4910,4910,4910,201
20230802,090100,6862965,4975,4995,4995,4910,498
20230802,090000,4397625,4995,4900,4995,4900,897