KissMeData/072470/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193500,122146590,4075,4075,4075,4075,1022
20230802,193400,122146590,4075,4075,4075,4075,0
20230802,193300,122146590,4075,4075,4075,4075,0
20230802,193200,122146590,4075,4075,4075,4075,0
20230802,193100,122146590,4075,4075,4075,4075,0
20230802,193000,122146590,4075,4075,4075,4075,0
20230802,192900,122146590,4075,4075,4075,4075,0
20230802,192800,122146590,4075,4075,4075,4075,0
20230802,192700,122146590,4075,4075,4075,4075,0
20230802,192600,122146590,4075,4075,4075,4075,0
20230802,192500,122146590,4075,4075,4075,4075,0
20230802,192400,122146590,4075,4075,4075,4075,0
20230802,192300,122146590,4075,4075,4075,4075,0
20230802,192200,122146590,4075,4075,4075,4075,0
20230802,192100,122146590,4075,4075,4075,4075,0
20230802,192000,122146590,4075,4075,4075,4075,0
20230802,191900,122146590,4075,4075,4075,4075,0
20230802,191800,122146590,4075,4075,4075,4075,0
20230802,191700,122146590,4075,4075,4075,4075,0
20230802,191600,122146590,4075,4075,4075,4075,0
20230802,191500,122146590,4075,4075,4075,4075,0
20230802,191400,122146590,4075,4075,4075,4075,0
20230802,191300,122146590,4075,4075,4075,4075,0
20230802,191200,122146590,4075,4075,4075,4075,0
20230802,191100,122146590,4075,4075,4075,4075,0
20230802,191000,122146590,4075,4075,4075,4075,0
20230802,190900,122146590,4075,4075,4075,4075,0
20230802,190800,122146590,4075,4075,4075,4075,0
20230802,190700,122146590,4075,4075,4075,4075,0
20230802,190600,122146590,4075,4075,4075,4075,0
20230802,190500,122146590,4075,4075,4075,4075,1022
20230802,190400,122146590,4075,4075,4075,4075,0
20230802,190300,122146590,4075,4075,4075,4075,0
20230802,190200,122146590,4075,4075,4075,4075,0
20230802,190100,122146590,4075,4075,4075,4075,0
20230802,190000,122146590,4075,4075,4075,4075,0
20230802,185900,122146590,4075,4075,4075,4075,0
20230802,185800,122146590,4075,4075,4075,4075,0
20230802,185700,122146590,4075,4075,4075,4075,0
20230802,185600,122146590,4075,4075,4075,4075,0
20230802,185500,122146590,4075,4075,4075,4075,0
20230802,185400,122146590,4075,4075,4075,4075,0
20230802,185300,122146590,4075,4075,4075,4075,0
20230802,185200,122146590,4075,4075,4075,4075,0
20230802,185100,122146590,4075,4075,4075,4075,0
20230802,185000,122146590,4075,4075,4075,4075,0
20230802,184900,122146590,4075,4075,4075,4075,0
20230802,184800,122146590,4075,4075,4075,4075,0
20230802,184700,122146590,4075,4075,4075,4075,0
20230802,184600,122146590,4075,4075,4075,4075,0
20230802,184500,122146590,4075,4075,4075,4075,0
20230802,184400,122146590,4075,4075,4075,4075,0
20230802,184300,122146590,4075,4075,4075,4075,0
20230802,184200,122146590,4075,4075,4075,4075,0
20230802,184100,122146590,4075,4075,4075,4075,0
20230802,184000,122146590,4075,4075,4075,4075,0
20230802,183900,122146590,4075,4075,4075,4075,0
20230802,183800,122146590,4075,4075,4075,4075,0
20230802,183700,122146590,4075,4075,4075,4075,0
20230802,183600,122146590,4075,4075,4075,4075,0
20230802,183500,122146590,4075,4075,4075,4075,1022
20230802,183400,122146590,4075,4075,4075,4075,0
20230802,183300,122146590,4075,4075,4075,4075,0
20230802,183200,122146590,4075,4075,4075,4075,0
20230802,183100,122146590,4075,4075,4075,4075,0
20230802,183000,122146590,4075,4075,4075,4075,0
20230802,182900,122146590,4075,4075,4075,4075,0
20230802,182800,122146590,4075,4075,4075,4075,0
20230802,182700,122146590,4075,4075,4075,4075,0
20230802,182600,122146590,4075,4075,4075,4075,0
20230802,182500,122146590,4075,4075,4075,4075,0
20230802,182400,122146590,4075,4075,4075,4075,0
20230802,182300,122146590,4075,4075,4075,4075,0
20230802,182200,122146590,4075,4075,4075,4075,0
20230802,182100,122146590,4075,4075,4075,4075,0
20230802,182000,122146590,4075,4075,4075,4075,0
20230802,181900,122146590,4075,4075,4075,4075,0
20230802,181800,122146590,4075,4075,4075,4075,0
20230802,181700,122146590,4075,4075,4075,4075,0
20230802,181600,122146590,4075,4075,4075,4075,0
20230802,181500,122146590,4075,4075,4075,4075,0
20230802,181400,122146590,4075,4075,4075,4075,0
20230802,181300,122146590,4075,4075,4075,4075,0
20230802,181200,122146590,4075,4075,4075,4075,0
20230802,181100,122146590,4075,4075,4075,4075,0
20230802,181000,122146590,4075,4075,4075,4075,0
20230802,180900,122146590,4075,4075,4075,4075,0
20230802,180800,122146590,4075,4075,4075,4075,0
20230802,180700,122146590,4075,4075,4075,4075,0
20230802,180600,122146590,4075,4075,4075,4075,0
20230802,180500,122146590,4075,4075,4075,4075,1022
20230802,180400,122146590,4075,4075,4075,4075,0
20230802,180300,122146590,4075,4075,4075,4075,0
20230802,180200,122146590,4075,4075,4075,4075,0
20230802,180100,122146590,4075,4075,4075,4075,0
20230802,180000,122146590,4075,4075,4075,4075,0
20230802,175900,122146590,4075,4075,4075,4075,0
20230802,175800,122146590,4075,4075,4075,4075,0
20230802,175700,122146590,4075,4075,4075,4075,0
20230802,175600,122146590,4075,4075,4075,4075,0
20230802,175500,122146590,4075,4075,4075,4075,0
20230802,175400,122146590,4075,4075,4075,4075,0
20230802,175300,122146590,4075,4075,4075,4075,0
20230802,175200,122146590,4075,4075,4075,4075,0
20230802,175100,122146590,4075,4075,4075,4075,0
20230802,175000,122146590,4075,4075,4075,4075,0
20230802,174900,122146590,4075,4075,4075,4075,0
20230802,174800,122146590,4075,4075,4075,4075,0
20230802,174700,122146590,4075,4075,4075,4075,0
20230802,174600,122146590,4075,4075,4075,4075,0
20230802,174500,122146590,4075,4075,4075,4075,0
20230802,174400,122146590,4075,4075,4075,4075,0
20230802,174300,122146590,4075,4075,4075,4075,0
20230802,174200,122146590,4075,4075,4075,4075,0
20230802,174100,122146590,4075,4075,4075,4075,0
20230802,174000,122146590,4075,4075,4075,4075,0
20230802,173900,122146590,4075,4075,4075,4075,0
20230802,173800,122146590,4075,4075,4075,4075,0
20230802,173700,122146590,4075,4075,4075,4075,0
20230802,173600,122146590,4075,4075,4075,4075,0
20230802,173500,122146590,4075,4075,4075,4075,1022
20230802,173400,122146590,4075,4075,4075,4075,0
20230802,173300,122146590,4075,4075,4075,4075,0
20230802,173200,122146590,4075,4075,4075,4075,0
20230802,173100,122146590,4075,4075,4075,4075,0
20230802,173000,122146590,4075,4075,4075,4075,0
20230802,172900,122146590,4075,4075,4075,4075,0
20230802,172800,122146590,4075,4075,4075,4075,0
20230802,172700,122146590,4075,4075,4075,4075,0
20230802,172600,122146590,4075,4075,4075,4075,0
20230802,172500,122146590,4075,4075,4075,4075,0
20230802,172400,122146590,4075,4075,4075,4075,0
20230802,172300,122146590,4075,4075,4075,4075,0
20230802,172200,122146590,4075,4075,4075,4075,0
20230802,172100,122146590,4075,4075,4075,4075,0
20230802,172000,122146590,4075,4075,4075,4075,0
20230802,171900,122146590,4075,4075,4075,4075,0
20230802,171800,122146590,4075,4075,4075,4075,0
20230802,171700,122146590,4075,4075,4075,4075,0
20230802,171600,122146590,4075,4075,4075,4075,0
20230802,171500,122146590,4075,4075,4075,4075,0
20230802,171400,122146590,4075,4075,4075,4075,0
20230802,171300,122146590,4075,4075,4075,4075,0
20230802,171200,122146590,4075,4075,4075,4075,0
20230802,171100,122146590,4075,4075,4075,4075,0
20230802,171000,122146590,4075,4075,4075,4075,0
20230802,170900,122146590,4075,4075,4075,4075,0
20230802,170800,122146590,4075,4075,4075,4075,0
20230802,170700,122146590,4075,4075,4075,4075,0
20230802,170600,122146590,4075,4075,4075,4075,0
20230802,170500,122146590,4075,4075,4075,4075,1022
20230802,170400,122146590,4075,4075,4075,4075,0
20230802,170300,122146590,4075,4075,4075,4075,0
20230802,170200,122146590,4075,4075,4075,4075,0
20230802,170100,122146590,4075,4075,4075,4075,0
20230802,170000,122146590,4075,4075,4075,4075,0
20230802,165900,122146590,4075,4075,4075,4075,0
20230802,165800,122146590,4075,4075,4075,4075,0
20230802,165700,122146590,4075,4075,4075,4075,0
20230802,165600,122146590,4075,4075,4075,4075,0
20230802,165500,122146590,4075,4075,4075,4075,0
20230802,165400,122146590,4075,4075,4075,4075,0
20230802,165300,122146590,4075,4075,4075,4075,0
20230802,165200,122146590,4075,4075,4075,4075,0
20230802,165100,122146590,4075,4075,4075,4075,0
20230802,165000,122146590,4075,4075,4075,4075,0
20230802,164900,122146590,4075,4075,4075,4075,0
20230802,164800,122146590,4075,4075,4075,4075,0
20230802,164700,122146590,4075,4075,4075,4075,0
20230802,164600,122146590,4075,4075,4075,4075,0
20230802,164500,122146590,4075,4075,4075,4075,0
20230802,164400,122146590,4075,4075,4075,4075,0
20230802,164300,122146590,4075,4075,4075,4075,0
20230802,164200,122146590,4075,4075,4075,4075,0
20230802,164100,122146590,4075,4075,4075,4075,0
20230802,164000,122146590,4075,4075,4075,4075,0
20230802,163900,122146590,4075,4075,4075,4075,0
20230802,163800,122146590,4075,4075,4075,4075,0
20230802,163700,122146590,4075,4075,4075,4075,0
20230802,163600,122146590,4075,4075,4075,4075,0
20230802,163500,122146590,4075,4075,4075,4075,1022
20230802,163400,122146590,4075,4075,4075,4075,0
20230802,163300,122146590,4075,4075,4075,4075,0
20230802,163200,122146590,4075,4075,4075,4075,0
20230802,163100,122146590,4075,4075,4075,4075,0
20230802,163000,122146590,4075,4075,4075,4075,0
20230802,162900,122146590,4075,4075,4075,4075,0
20230802,162800,122146590,4075,4075,4075,4075,0
20230802,162700,122146590,4075,4075,4075,4075,0
20230802,162600,122146590,4075,4075,4075,4075,0
20230802,162500,122146590,4075,4075,4075,4075,0
20230802,162400,122146590,4075,4075,4075,4075,0
20230802,162300,122146590,4075,4075,4075,4075,0
20230802,162200,122146590,4075,4075,4075,4075,0
20230802,162100,122146590,4075,4075,4075,4075,0
20230802,162000,122146590,4075,4075,4075,4075,0
20230802,161900,122146590,4075,4075,4075,4075,0
20230802,161800,122146590,4075,4075,4075,4075,0
20230802,161700,122146590,4075,4075,4075,4075,0
20230802,161600,122146590,4075,4075,4075,4075,0
20230802,161500,122146590,4075,4075,4075,4075,0
20230802,161400,122146590,4075,4075,4075,4075,0
20230802,161300,122146590,4075,4075,4075,4075,0
20230802,161200,122146590,4075,4075,4075,4075,0
20230802,161100,122146590,4075,4075,4075,4075,0
20230802,161000,122146590,4075,4075,4075,4075,0
20230802,160900,122146590,4075,4075,4075,4075,0
20230802,160800,122146590,4075,4075,4075,4075,0
20230802,160700,122146590,4075,4075,4075,4075,0
20230802,160600,122146590,4075,4075,4075,4075,0
20230802,160500,122146590,4075,4075,4075,4075,1022
20230802,160400,122146590,4075,4075,4075,4075,0
20230802,160300,122146590,4075,4075,4075,4075,0
20230802,160200,122146590,4075,4075,4075,4075,0
20230802,160100,122146590,4075,4075,4075,4075,0
20230802,160000,122146590,4075,4075,4075,4075,0
20230802,155900,122146590,4075,4075,4075,4075,0
20230802,155800,122146590,4075,4075,4075,4075,0
20230802,155700,122146590,4075,4075,4075,4075,0
20230802,155600,122146590,4075,4075,4075,4075,0
20230802,155500,122146590,4075,4075,4075,4075,0
20230802,155400,122146590,4075,4075,4075,4075,0
20230802,155300,122146590,4075,4075,4075,4075,0
20230802,155200,122146590,4075,4075,4075,4075,0
20230802,155100,122146590,4075,4075,4075,4075,0
20230802,155000,122146590,4075,4075,4075,4075,0
20230802,154900,122146590,4075,4075,4075,4075,0
20230802,154800,122146590,4075,4075,4075,4075,0
20230802,154700,122146590,4075,4075,4075,4075,0
20230802,154600,122146590,4075,4075,4075,4075,0
20230802,154500,122146590,4075,4075,4075,4075,0
20230802,154400,122146590,4075,4075,4075,4075,0
20230802,154300,122146590,4075,4075,4075,4075,0
20230802,154200,122146590,4075,4075,4075,4075,0
20230802,154100,122146590,4075,4075,4075,4075,0
20230802,154000,122146590,4075,4075,4075,4075,0
20230802,153900,122146590,4075,4075,4075,4075,0
20230802,153800,122146590,4075,4075,4075,4075,0
20230802,153700,122146590,4075,4075,4075,4075,0
20230802,153600,122146590,4075,4075,4075,4075,0
20230802,153500,122146590,4075,4075,4075,4075,1022
20230802,153400,122146590,4075,4075,4075,4075,0
20230802,153300,122146590,4075,4075,4075,4075,0
20230802,153200,122146590,4075,4075,4075,4075,0
20230802,153100,122146590,4075,4075,4075,4075,0
20230802,153000,122146590,4075,4075,4075,4075,1022
20230802,152900,117981940,4095,4095,4095,4095,0
20230802,152800,117981940,4095,4095,4095,4095,0
20230802,152700,117981940,4095,4095,4095,4095,0
20230802,152600,117981940,4095,4095,4095,4095,0
20230802,152500,117981940,4095,4095,4095,4095,0
20230802,152400,117981940,4095,4095,4095,4095,0
20230802,152300,117981940,4095,4095,4095,4095,0
20230802,152200,117981940,4095,4095,4095,4095,0
20230802,152100,117981940,4095,4095,4095,4095,0
20230802,152000,117981940,4095,4095,4095,4095,0
20230802,151900,117981940,4095,4095,4095,4095,2
20230802,151800,117973750,4090,4085,4090,4085,14
20230802,151700,117916505,4085,4090,4090,4085,362
20230802,151600,116436535,4080,4080,4080,4080,0
20230802,151500,116436535,4080,4080,4080,4080,0
20230802,151400,116436535,4080,4080,4080,4080,0
20230802,151300,116436535,4080,4080,4080,4080,0
20230802,151200,116436535,4080,4080,4080,4080,0
20230802,151100,116436535,4080,4080,4080,4080,0
20230802,151000,116436535,4080,4090,4090,4080,500
20230802,150900,114394265,4095,4095,4095,4095,0
20230802,150800,114394265,4095,4095,4095,4095,313
20230802,150700,113112530,4095,4095,4095,4095,0
20230802,150600,113112530,4095,4095,4095,4095,283
20230802,150500,111953645,4095,4095,4095,4095,0
20230802,150400,111953645,4095,4095,4095,4095,4
20230802,150300,111937265,4095,4095,4095,4095,0
20230802,150200,111937265,4095,4095,4095,4095,10
20230802,150100,111896315,4090,4090,4090,4090,0
20230802,150000,111896315,4090,4090,4090,4090,4
20230802,145900,111879955,4095,4095,4095,4095,0
20230802,145800,111879955,4095,4095,4095,4095,0
20230802,145700,111879955,4095,4095,4095,4095,4
20230802,145600,111863575,4100,4100,4100,4100,0
20230802,145500,111863575,4100,4100,4100,4100,0
20230802,145400,111863575,4100,4100,4100,4100,0
20230802,145300,111863575,4100,4100,4100,4100,0
20230802,145200,111863575,4100,4100,4100,4100,0
20230802,145100,111863575,4100,4100,4100,4100,0
20230802,145000,111863575,4100,4100,4100,4100,0
20230802,144900,111863575,4100,4100,4100,4100,0
20230802,144800,111863575,4100,4100,4100,4100,0
20230802,144700,111863575,4100,4100,4100,4100,0
20230802,144600,111863575,4100,4100,4100,4100,1
20230802,144500,111859475,4100,4100,4100,4100,0
20230802,144400,111859475,4100,4100,4100,4100,0
20230802,144300,111859475,4100,4100,4100,4100,0
20230802,144200,111859475,4100,4100,4100,4100,0
20230802,144100,111859475,4100,4100,4100,4100,0
20230802,144000,111859475,4100,4100,4100,4100,0
20230802,143900,111859475,4100,4100,4100,4100,0
20230802,143800,111859475,4100,4100,4100,4100,0
20230802,143700,111859475,4100,4100,4100,4100,0
20230802,143600,111859475,4100,4100,4100,4100,0
20230802,143500,111859475,4100,4100,4100,4100,0
20230802,143400,111859475,4100,4100,4100,4100,0
20230802,143300,111859475,4100,4095,4100,4095,272
20230802,143200,110744975,4095,4095,4095,4095,9
20230802,143100,110708120,4095,4095,4095,4095,9
20230802,143000,110671265,4095,4095,4095,4095,3
20230802,142900,110658980,4095,4095,4095,4095,8
20230802,142800,110626220,4095,4095,4095,4095,0
20230802,142700,110626220,4095,4095,4095,4095,0
20230802,142600,110626220,4095,4095,4095,4095,0
20230802,142500,110626220,4095,4095,4095,4095,0
20230802,142400,110626220,4095,4095,4095,4095,0
20230802,142300,110626220,4095,4095,4095,4095,0
20230802,142200,110626220,4095,4095,4095,4095,20
20230802,142100,110544320,4100,4100,4100,4100,0
20230802,142000,110544320,4100,4100,4100,4100,0
20230802,141900,110544320,4100,4100,4100,4100,50
20230802,141800,110339320,4095,4095,4095,4095,0
20230802,141700,110339320,4095,4095,4095,4095,34
20230802,141600,110200090,4095,4095,4095,4095,1
20230802,141500,110195995,4095,4090,4095,4090,67
20230802,141400,109921945,4085,4085,4085,4085,12
20230802,141300,109872925,4085,4085,4085,4085,3
20230802,141200,109860670,4090,4090,4090,4090,1045
20230802,141100,105586620,4090,4090,4090,4090,9
20230802,141000,105549810,4090,4090,4090,4090,12
20230802,140900,105500730,4090,4090,4090,4090,6
20230802,140800,105476190,4090,4090,4090,4090,9
20230802,140700,105439380,4090,4090,4090,4090,6
20230802,140600,105414840,4090,4090,4090,4090,6
20230802,140500,105390300,4090,4090,4090,4090,9
20230802,140400,105353490,4090,4090,4090,4090,6
20230802,140300,105328950,4090,4090,4090,4090,6
20230802,140200,105304410,4090,4090,4090,4090,6
20230802,140100,105279870,4090,4090,4090,4090,3
20230802,140000,105267600,4095,4095,4095,4095,0
20230802,135900,105267600,4095,4095,4095,4095,0
20230802,135800,105267600,4095,4095,4095,4095,0
20230802,135700,105267600,4095,4095,4095,4095,0
20230802,135600,105267600,4095,4095,4095,4095,5
20230802,135500,105247125,4090,4090,4090,4090,0
20230802,135400,105247125,4090,4085,4090,4085,71
20230802,135300,104956755,4085,4085,4085,4085,0
20230802,135200,104956755,4085,4085,4085,4085,4
20230802,135100,104940415,4085,4085,4085,4085,4
20230802,135000,104924075,4085,4085,4085,4085,7
20230802,134900,104895480,4085,4085,4085,4085,4
20230802,134800,104879140,4085,4085,4085,4085,8
20230802,134700,104846460,4085,4085,4085,4085,4
20230802,134600,104830120,4085,4085,4085,4085,4
20230802,134500,104813780,4085,4085,4085,4085,9
20230802,134400,104777015,4085,4085,4085,4085,8
20230802,134300,104744335,4085,4085,4085,4085,4
20230802,134200,104727995,4085,4085,4085,4085,10
20230802,134100,104687145,4085,4090,4090,4085,8
20230802,134000,104654440,4085,4085,4085,4085,8
20230802,133900,104621760,4085,4085,4085,4085,10
20230802,133800,104580910,4085,4085,4085,4085,10
20230802,133700,104540060,4085,4085,4085,4085,6
20230802,133600,104515550,4090,4090,4090,4085,217
20230802,133500,103628050,4090,4090,4090,4090,0
20230802,133400,103628050,4090,4090,4090,4090,6
20230802,133300,103603510,4090,4090,4090,4090,6
20230802,133200,103578970,4095,4095,4095,4095,40
20230802,133100,103415170,4095,4100,4100,4095,126
20230802,133000,102899135,4100,4100,4100,4100,6
20230802,132900,102874535,4100,4100,4100,4100,6
20230802,132800,102849935,4100,4100,4100,4100,3
20230802,132700,102837635,4100,4100,4100,4100,9
20230802,132600,102800735,4100,4100,4100,4100,3
20230802,132500,102788435,4100,4100,4100,4100,3
20230802,132400,102776135,4100,4100,4100,4100,3
20230802,132300,102763835,4100,4100,4100,4100,3
20230802,132200,102751535,4100,4100,4100,4100,6
20230802,132100,102726935,4100,4100,4100,4100,3
20230802,132000,102714635,4100,4100,4100,4100,3
20230802,131900,102702335,4100,4100,4100,4100,6
20230802,131800,102677735,4105,4105,4105,4105,12
20230802,131700,102628475,4100,4100,4100,4100,82
20230802,131600,102292275,4100,4100,4100,4100,6
20230802,131500,102267675,4100,4105,4105,4100,102
20230802,131400,101848980,4105,4105,4105,4105,6
20230802,131300,101824350,4105,4105,4105,4105,3
20230802,131200,101812035,4110,4110,4110,4110,958
20230802,131100,97874655,4110,4110,4110,4110,3
20230802,131000,97862325,4110,4110,4110,4110,3
20230802,130900,97849995,4110,4110,4110,4110,4
20230802,130800,97833555,4110,4110,4110,4110,4
20230802,130700,97817115,4110,4110,4110,4110,4
20230802,130600,97800675,4110,4110,4110,4110,0
20230802,130500,97800675,4110,4110,4110,4110,11
20230802,130400,97755465,4110,4110,4110,4110,4
20230802,130300,97739025,4110,4110,4110,4110,0
20230802,130200,97739025,4110,4110,4110,4110,2
20230802,130100,97730805,4110,4110,4110,4110,363
20230802,130000,96238875,4110,4110,4110,4110,0
20230802,125900,96238875,4110,4110,4110,4110,0
20230802,125800,96238875,4110,4110,4110,4110,0
20230802,125700,96238875,4110,4110,4110,4110,0
20230802,125600,96238875,4110,4110,4110,4110,0
20230802,125500,96238875,4110,4110,4110,4110,53
20230802,125400,96021045,4110,4110,4110,4110,0
20230802,125300,96021045,4110,4110,4110,4110,0
20230802,125200,96021045,4110,4110,4110,4110,0
20230802,125100,96021045,4110,4110,4110,4110,0
20230802,125000,96021045,4110,4110,4110,4110,0
20230802,124900,96021045,4110,4110,4110,4110,0
20230802,124800,96021045,4110,4110,4110,4110,0
20230802,124700,96021045,4110,4110,4110,4110,0
20230802,124600,96021045,4110,4110,4110,4110,0
20230802,124500,96021045,4110,4110,4110,4110,36
20230802,124400,95873085,4110,4110,4110,4110,0
20230802,124300,95873085,4110,4110,4110,4110,0
20230802,124200,95873085,4110,4110,4110,4110,10
20230802,124100,95831985,4100,4100,4100,4100,0
20230802,124000,95831985,4100,4100,4100,4100,0
20230802,123900,95831985,4100,4100,4100,4100,0
20230802,123800,95831985,4100,4100,4100,4100,0
20230802,123700,95831985,4100,4100,4100,4100,0
20230802,123600,95831985,4100,4100,4100,4100,0
20230802,123500,95831985,4100,4100,4100,4100,0
20230802,123400,95831985,4100,4115,4115,4100,40
20230802,123300,95667870,4135,4115,4135,4115,2
20230802,123200,95659620,4115,4145,4145,4115,56
20230802,123100,95429150,4145,4115,4145,4115,113
20230802,123000,94962185,4115,4115,4115,4115,0
20230802,122900,94962185,4115,4115,4115,4115,6
20230802,122800,94937495,4115,4115,4115,4115,0
20230802,122700,94937495,4115,4115,4115,4115,0
20230802,122600,94937495,4115,4115,4115,4115,6
20230802,122500,94912805,4115,4115,4115,4115,3
20230802,122400,94900460,4115,4115,4115,4115,6
20230802,122300,94875770,4120,4120,4120,4120,1
20230802,122200,94871650,4115,4115,4115,4115,6
20230802,122100,94846960,4115,4115,4115,4115,0
20230802,122000,94846960,4115,4115,4115,4115,6
20230802,121900,94822270,4115,4115,4115,4115,0
20230802,121800,94822270,4115,4115,4115,4115,0
20230802,121700,94822270,4115,4115,4115,4115,0
20230802,121600,94822270,4115,4115,4115,4115,75
20230802,121500,94513645,4115,4110,4115,4110,67
20230802,121400,94238070,4100,4110,4110,4100,274
20230802,121300,93111990,4110,4110,4110,4110,0
20230802,121200,93111990,4110,4110,4110,4110,0
20230802,121100,93111990,4110,4110,4110,4110,0
20230802,121000,93111990,4110,4110,4110,4110,0
20230802,120900,93111990,4110,4110,4110,4110,0
20230802,120800,93111990,4110,4110,4110,4110,3
20230802,120700,93099660,4110,4110,4110,4110,0
20230802,120600,93099660,4110,4110,4110,4110,0
20230802,120500,93099660,4110,4110,4110,4110,0
20230802,120400,93099660,4110,4110,4110,4110,0
20230802,120300,93099660,4110,4110,4110,4110,0
20230802,120200,93099660,4110,4110,4110,4110,0
20230802,120100,93099660,4110,4110,4110,4110,23
20230802,120000,93005130,4110,4110,4110,4110,0
20230802,115900,93005130,4110,4110,4110,4110,26
20230802,115800,92898270,4105,4105,4105,4105,4
20230802,115700,92881850,4105,4105,4105,4105,6
20230802,115600,92857220,4105,4105,4105,4105,4
20230802,115500,92840800,4105,4105,4105,4105,4
20230802,115400,92824380,4105,4105,4105,4105,6
20230802,115300,92799750,4105,4105,4105,4105,6
20230802,115200,92775120,4105,4105,4105,4105,12
20230802,115100,92725860,4105,4105,4105,4105,14
20230802,115000,92668390,4105,4105,4105,4105,16
20230802,114900,92602710,4105,4105,4105,4105,150
20230802,114800,91986960,4105,4105,4105,4105,0
20230802,114700,91986960,4105,4105,4105,4105,0
20230802,114600,91986960,4105,4105,4105,4105,4
20230802,114500,91970540,4100,4100,4100,4100,0
20230802,114400,91970540,4100,4100,4100,4100,0
20230802,114300,91970540,4100,4100,4100,4100,2
20230802,114200,91962340,4100,4100,4100,4100,9
20230802,114100,91925440,4100,4100,4100,4100,144
20230802,114000,91335040,4100,4100,4100,4100,13
20230802,113900,91281740,4100,4100,4100,4100,0
20230802,113800,91281740,4100,4100,4100,4100,0
20230802,113700,91281740,4100,4100,4100,4100,0
20230802,113600,91281740,4100,4100,4100,4100,0
20230802,113500,91281740,4100,4100,4100,4100,819
20230802,113400,87923840,4100,4100,4100,4100,0
20230802,113300,87923840,4100,4100,4100,4100,0
20230802,113200,87923840,4100,4100,4100,4100,3
20230802,113100,87911540,4100,4100,4100,4100,0
20230802,113000,87911540,4100,4100,4100,4100,0
20230802,112900,87911540,4100,4100,4100,4100,0
20230802,112800,87911540,4100,4100,4100,4100,0
20230802,112700,87911540,4100,4110,4110,4100,2003
20230802,112600,79694830,4110,4110,4110,4110,0
20230802,112500,79694830,4110,4120,4120,4110,1258
20230802,112400,74523950,4145,4145,4145,4145,0
20230802,112300,74523950,4145,4145,4145,4145,0
20230802,112200,74523950,4145,4145,4145,4145,0
20230802,112100,74523950,4145,4145,4145,4145,50
20230802,112000,74316700,4155,4155,4155,4155,0
20230802,111900,74316700,4155,4155,4155,4155,0
20230802,111800,74316700,4155,4155,4155,4155,0
20230802,111700,74316700,4155,4155,4155,4155,0
20230802,111600,74316700,4155,4155,4155,4155,0
20230802,111500,74316700,4155,4110,4155,4110,70
20230802,111400,74027230,4110,4110,4110,4110,10
20230802,111300,73986130,4110,4110,4110,4110,8
20230802,111200,73953250,4110,4110,4110,4110,8
20230802,111100,73920370,4115,4115,4115,4115,0
20230802,111000,73920370,4115,4115,4115,4115,17
20230802,110900,73850415,4140,4140,4140,4140,0
20230802,110800,73850415,4140,4140,4140,4140,0
20230802,110700,73850415,4140,4140,4140,4140,0
20230802,110600,73850415,4140,4110,4140,4110,52
20230802,110500,73635560,4115,4110,4115,4110,20
20230802,110400,73553300,4110,4110,4110,4110,15
20230802,110300,73491650,4110,4110,4110,4110,9
20230802,110200,73454660,4110,4110,4110,4110,15
20230802,110100,73393010,4110,4110,4110,4110,87
20230802,110000,73035440,4115,4115,4115,4115,34
20230802,105900,72895530,4110,4120,4120,4110,444
20230802,105800,71066315,4120,4120,4120,4120,108
20230802,105700,70621355,4125,4125,4125,4125,16
20230802,105600,70555355,4125,4135,4135,4125,1740
20230802,105500,63369460,4135,4135,4135,4135,0
20230802,105400,63369460,4135,4135,4135,4135,0
20230802,105300,63369460,4135,4135,4135,4135,0
20230802,105200,63369460,4135,4135,4135,4135,0
20230802,105100,63369460,4135,4135,4135,4135,44
20230802,105000,63187520,4135,4130,4135,4130,23
20230802,104900,63092460,4130,4130,4130,4130,11
20230802,104800,63047030,4130,4130,4130,4130,4
20230802,104700,63030510,4140,4140,4140,4140,172
20230802,104600,62318430,4140,4140,4140,4140,42
20230802,104500,62144550,4145,4145,4145,4145,0
20230802,104400,62144550,4145,4150,4150,4145,137
20230802,104300,61576515,4150,4150,4150,4150,10
20230802,104200,61535015,4150,4150,4150,4150,9
20230802,104100,61497665,4155,4155,4155,4155,5
20230802,104000,61476890,4155,4155,4155,4155,0
20230802,103900,61476890,4155,4155,4155,4155,0
20230802,103800,61476890,4155,4155,4155,4155,0
20230802,103700,61476890,4155,4145,4155,4145,17
20230802,103600,61406335,4145,4145,4145,4145,5
20230802,103500,61385610,4150,4145,4150,4145,36
20230802,103400,61236275,4140,4145,4145,4140,623
20230802,103300,58654980,4150,4150,4150,4150,0
20230802,103200,58654980,4150,4150,4150,4150,6
20230802,103100,58630080,4155,4155,4155,4155,0
20230802,103000,58630080,4155,4155,4155,4155,0
20230802,102900,58630080,4155,4155,4155,4155,20
20230802,102800,58546980,4155,4155,4155,4155,7
20230802,102700,58517895,4170,4170,4170,4170,0
20230802,102600,58517895,4170,4140,4170,4140,1011
20230802,102500,54304165,4140,4140,4140,4140,0
20230802,102400,54304165,4140,4140,4140,4140,17
20230802,102300,54233785,4140,4140,4140,4140,17
20230802,102200,54163405,4140,4140,4140,4140,17
20230802,102100,54093025,4140,4140,4140,4140,8
20230802,102000,54059905,4145,4145,4145,4145,3
20230802,101900,54047470,4160,4160,4160,4160,1
20230802,101800,54043310,4145,4145,4145,4145,0
20230802,101700,54043310,4145,4145,4145,4145,0
20230802,101600,54043310,4145,4145,4145,4145,3
20230802,101500,54030875,4165,4150,4165,4150,68
20230802,101400,53747845,4150,4140,4150,4140,388
20230802,101300,52138895,4130,4130,4130,4130,17
20230802,101200,52068685,4130,4130,4130,4130,0
20230802,101100,52068685,4130,4130,4130,4130,15
20230802,101000,52006735,4130,4130,4130,4130,3
20230802,100900,51994345,4130,4130,4130,4130,16
20230802,100800,51928265,4130,4130,4130,4130,0
20230802,100700,51928265,4130,4130,4130,4130,219
20230802,100600,51023795,4130,4130,4130,4130,0
20230802,100500,51023795,4130,4130,4130,4130,319
20230802,100400,49706325,4130,4130,4130,4130,16
20230802,100300,49640245,4130,4140,4140,4130,2262
20230802,100200,40286050,4140,4140,4140,4140,3
20230802,100100,40273630,4140,4140,4140,4140,0
20230802,100000,40273630,4140,4145,4145,4140,197
20230802,095900,39457185,4145,4145,4145,4145,3
20230802,095800,39444750,4140,4140,4140,4140,0
20230802,095700,39444750,4140,4140,4140,4140,3
20230802,095600,39432330,4140,4140,4140,4140,3
20230802,095500,39419910,4140,4140,4140,4140,0
20230802,095400,39419910,4140,4150,4150,4140,4
20230802,095300,39403340,4140,4145,4145,4140,336
20230802,095200,38010715,4145,4145,4145,4145,3
20230802,095100,37998280,4145,4145,4145,4145,0
20230802,095000,37998280,4145,4145,4145,4145,3
20230802,094900,37985845,4145,4145,4145,4145,0
20230802,094800,37985845,4145,4145,4145,4145,13
20230802,094700,37931960,4145,4145,4145,4145,3
20230802,094600,37919525,4145,4145,4145,4145,0
20230802,094500,37919525,4145,4145,4145,4145,3
20230802,094400,37907090,4150,4145,4150,4145,11
20230802,094300,37861490,4145,4135,4145,4130,333
20230802,094200,36482300,4130,4130,4130,4130,3
20230802,094100,36469910,4130,4130,4130,4130,2
20230802,094000,36461650,4130,4130,4130,4130,79
20230802,093900,36135380,4125,4125,4125,4125,16
20230802,093800,36069380,4125,4130,4130,4125,45
20230802,093700,35883680,4130,4130,4130,4130,0
20230802,093600,35883680,4130,4130,4130,4130,3
20230802,093500,35871290,4120,4120,4120,4120,500
20230802,093400,33811290,4145,4145,4145,4145,1
20230802,093300,33807145,4115,4115,4115,4115,0
20230802,093200,33807145,4115,4115,4115,4115,0
20230802,093100,33807145,4115,4125,4125,4115,1000
20230802,093000,29688100,4115,4130,4130,4115,2561
20230802,092900,19134365,4125,4125,4125,4125,0
20230802,092800,19134365,4125,4145,4145,4125,524
20230802,092700,16967615,4150,4150,4150,4150,49
20230802,092600,16764265,4150,4150,4150,4150,51
20230802,092500,16552615,4150,4165,4165,4150,54
20230802,092400,16328440,4170,4170,4170,4170,0
20230802,092300,16328440,4170,4170,4170,4170,7
20230802,092200,16299250,4175,4190,4190,4175,1993
20230802,092100,7948610,4190,4190,4190,4190,0
20230802,092000,7948610,4190,4190,4190,4190,1009
20230802,091900,3720900,4165,4165,4165,4165,0
20230802,091800,3720900,4165,4165,4165,4165,0
20230802,091700,3720900,4165,4165,4165,4165,0
20230802,091600,3720900,4165,4165,4165,4165,248
20230802,091500,2687980,4165,4155,4165,4155,320
20230802,091400,1356180,4165,4165,4165,4165,6
20230802,091300,1331190,4165,4165,4165,4165,36
20230802,091200,1181250,4170,4170,4170,4170,0
20230802,091100,1181250,4170,4170,4170,4170,10
20230802,091000,1139550,4175,4175,4175,4175,0
20230802,090900,1139550,4175,4175,4175,4175,0
20230802,090800,1139550,4175,4175,4175,4175,8
20230802,090700,1106150,4185,4185,4185,4185,0
20230802,090600,1106150,4185,4190,4190,4185,24
20230802,090500,1005600,4190,4190,4190,4190,0
20230802,090400,1005600,4190,4190,4190,4190,1
20230802,090300,1001410,4190,4190,4190,4190,0
20230802,090200,1001410,4190,4190,4190,4190,0
20230802,090100,1001410,4190,4190,4190,4190,0
20230802,090000,1001410,4190,4190,4190,4190,239