KissMeData/014710/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185500,162903640,4290,4290,4290,4290,1997
20230802,185400,162903640,4290,4290,4290,4290,0
20230802,185300,162903640,4290,4290,4290,4290,0
20230802,185200,162903640,4290,4290,4290,4290,0
20230802,185100,162903640,4290,4290,4290,4290,0
20230802,185000,162903640,4290,4290,4290,4290,0
20230802,184900,162903640,4290,4290,4290,4290,0
20230802,184800,162903640,4290,4290,4290,4290,0
20230802,184700,162903640,4290,4290,4290,4290,0
20230802,184600,162903640,4290,4290,4290,4290,0
20230802,184500,162903640,4290,4290,4290,4290,0
20230802,184400,162903640,4290,4290,4290,4290,0
20230802,184300,162903640,4290,4290,4290,4290,0
20230802,184200,162903640,4290,4290,4290,4290,0
20230802,184100,162903640,4290,4290,4290,4290,0
20230802,184000,162903640,4290,4290,4290,4290,0
20230802,183900,162903640,4290,4290,4290,4290,0
20230802,183800,162903640,4290,4290,4290,4290,0
20230802,183700,162903640,4290,4290,4290,4290,0
20230802,183600,162903640,4290,4290,4290,4290,0
20230802,183500,162903640,4290,4290,4290,4290,0
20230802,183400,162903640,4290,4290,4290,4290,0
20230802,183300,162903640,4290,4290,4290,4290,0
20230802,183200,162903640,4290,4290,4290,4290,0
20230802,183100,162903640,4290,4290,4290,4290,0
20230802,183000,162903640,4290,4290,4290,4290,0
20230802,182900,162903640,4290,4290,4290,4290,0
20230802,182800,162903640,4290,4290,4290,4290,0
20230802,182700,162903640,4290,4290,4290,4290,0
20230802,182600,162903640,4290,4290,4290,4290,0
20230802,182500,162903640,4290,4290,4290,4290,1997
20230802,182400,162903640,4290,4290,4290,4290,0
20230802,182300,162903640,4290,4290,4290,4290,0
20230802,182200,162903640,4290,4290,4290,4290,0
20230802,182100,162903640,4290,4290,4290,4290,0
20230802,182000,162903640,4290,4290,4290,4290,0
20230802,181900,162903640,4290,4290,4290,4290,0
20230802,181800,162903640,4290,4290,4290,4290,0
20230802,181700,162903640,4290,4290,4290,4290,0
20230802,181600,162903640,4290,4290,4290,4290,0
20230802,181500,162903640,4290,4290,4290,4290,0
20230802,181400,162903640,4290,4290,4290,4290,0
20230802,181300,162903640,4290,4290,4290,4290,0
20230802,181200,162903640,4290,4290,4290,4290,0
20230802,181100,162903640,4290,4290,4290,4290,0
20230802,181000,162903640,4290,4290,4290,4290,0
20230802,180900,162903640,4290,4290,4290,4290,0
20230802,180800,162903640,4290,4290,4290,4290,0
20230802,180700,162903640,4290,4290,4290,4290,0
20230802,180600,162903640,4290,4290,4290,4290,0
20230802,180500,162903640,4290,4290,4290,4290,0
20230802,180400,162903640,4290,4290,4290,4290,0
20230802,180300,162903640,4290,4290,4290,4290,0
20230802,180200,162903640,4290,4290,4290,4290,0
20230802,180100,162903640,4290,4290,4290,4290,0
20230802,180000,162903640,4290,4290,4290,4290,0
20230802,175900,162903640,4290,4290,4290,4290,0
20230802,175800,162903640,4290,4290,4290,4290,0
20230802,175700,162903640,4290,4290,4290,4290,0
20230802,175600,162903640,4290,4290,4290,4290,0
20230802,175500,162903640,4290,4290,4290,4290,1997
20230802,175400,162903640,4290,4290,4290,4290,0
20230802,175300,162903640,4290,4290,4290,4290,0
20230802,175200,162903640,4290,4290,4290,4290,0
20230802,175100,162903640,4290,4290,4290,4290,0
20230802,175000,162903640,4290,4290,4290,4290,0
20230802,174900,162903640,4290,4290,4290,4290,0
20230802,174800,162903640,4290,4290,4290,4290,0
20230802,174700,162903640,4290,4290,4290,4290,0
20230802,174600,162903640,4290,4290,4290,4290,0
20230802,174500,162903640,4290,4290,4290,4290,0
20230802,174400,162903640,4290,4290,4290,4290,0
20230802,174300,162903640,4290,4290,4290,4290,0
20230802,174200,162903640,4290,4290,4290,4290,0
20230802,174100,162903640,4290,4290,4290,4290,0
20230802,174000,162903640,4290,4290,4290,4290,0
20230802,173900,162903640,4290,4290,4290,4290,0
20230802,173800,162903640,4290,4290,4290,4290,0
20230802,173700,162903640,4290,4290,4290,4290,0
20230802,173600,162903640,4290,4290,4290,4290,0
20230802,173500,162903640,4290,4290,4290,4290,0
20230802,173400,162903640,4290,4290,4290,4290,0
20230802,173300,162903640,4290,4290,4290,4290,0
20230802,173200,162903640,4290,4290,4290,4290,0
20230802,173100,162903640,4290,4290,4290,4290,0
20230802,173000,162903640,4290,4290,4290,4290,0
20230802,172900,162903640,4290,4290,4290,4290,0
20230802,172800,162903640,4290,4290,4290,4290,0
20230802,172700,162903640,4290,4290,4290,4290,0
20230802,172600,162903640,4290,4290,4290,4290,0
20230802,172500,162903640,4290,4290,4290,4290,1997
20230802,172400,162903640,4290,4290,4290,4290,0
20230802,172300,162903640,4290,4290,4290,4290,0
20230802,172200,162903640,4290,4290,4290,4290,0
20230802,172100,162903640,4290,4290,4290,4290,0
20230802,172000,162903640,4290,4290,4290,4290,0
20230802,171900,162903640,4290,4290,4290,4290,0
20230802,171800,162903640,4290,4290,4290,4290,0
20230802,171700,162903640,4290,4290,4290,4290,0
20230802,171600,162903640,4290,4290,4290,4290,0
20230802,171500,162903640,4290,4290,4290,4290,0
20230802,171400,162903640,4290,4290,4290,4290,0
20230802,171300,162903640,4290,4290,4290,4290,0
20230802,171200,162903640,4290,4290,4290,4290,0
20230802,171100,162903640,4290,4290,4290,4290,0
20230802,171000,162903640,4290,4290,4290,4290,0
20230802,170900,162903640,4290,4290,4290,4290,0
20230802,170800,162903640,4290,4290,4290,4290,0
20230802,170700,162903640,4290,4290,4290,4290,0
20230802,170600,162903640,4290,4290,4290,4290,0
20230802,170500,162903640,4290,4290,4290,4290,0
20230802,170400,162903640,4290,4290,4290,4290,0
20230802,170300,162903640,4290,4290,4290,4290,0
20230802,170200,162903640,4290,4290,4290,4290,0
20230802,170100,162903640,4290,4290,4290,4290,0
20230802,170000,162903640,4290,4290,4290,4290,0
20230802,165900,162903640,4290,4290,4290,4290,0
20230802,165800,162903640,4290,4290,4290,4290,0
20230802,165700,162903640,4290,4290,4290,4290,0
20230802,165600,162903640,4290,4290,4290,4290,0
20230802,165500,162903640,4290,4290,4290,4290,1997
20230802,165400,162903640,4290,4290,4290,4290,0
20230802,165300,162903640,4290,4290,4290,4290,0
20230802,165200,162903640,4290,4290,4290,4290,0
20230802,165100,162903640,4290,4290,4290,4290,0
20230802,165000,162903640,4290,4290,4290,4290,0
20230802,164900,162903640,4290,4290,4290,4290,0
20230802,164800,162903640,4290,4290,4290,4290,0
20230802,164700,162903640,4290,4290,4290,4290,0
20230802,164600,162903640,4290,4290,4290,4290,0
20230802,164500,162903640,4290,4290,4290,4290,0
20230802,164400,162903640,4290,4290,4290,4290,0
20230802,164300,162903640,4290,4290,4290,4290,0
20230802,164200,162903640,4290,4290,4290,4290,0
20230802,164100,162903640,4290,4290,4290,4290,0
20230802,164000,162903640,4290,4290,4290,4290,0
20230802,163900,162903640,4290,4290,4290,4290,0
20230802,163800,162903640,4290,4290,4290,4290,0
20230802,163700,162903640,4290,4290,4290,4290,0
20230802,163600,162903640,4290,4290,4290,4290,0
20230802,163500,162903640,4290,4290,4290,4290,0
20230802,163400,162903640,4290,4290,4290,4290,0
20230802,163300,162903640,4290,4290,4290,4290,0
20230802,163200,162903640,4290,4290,4290,4290,0
20230802,163100,162903640,4290,4290,4290,4290,0
20230802,163000,162903640,4290,4290,4290,4290,0
20230802,162900,162903640,4290,4290,4290,4290,0
20230802,162800,162903640,4290,4290,4290,4290,0
20230802,162700,162903640,4290,4290,4290,4290,0
20230802,162600,162903640,4290,4290,4290,4290,0
20230802,162500,162903640,4290,4290,4290,4290,1997
20230802,162400,162903640,4290,4290,4290,4290,0
20230802,162300,162903640,4290,4290,4290,4290,0
20230802,162200,162903640,4290,4290,4290,4290,0
20230802,162100,162903640,4290,4290,4290,4290,0
20230802,162000,162903640,4290,4290,4290,4290,0
20230802,161900,162903640,4290,4290,4290,4290,0
20230802,161800,162903640,4290,4290,4290,4290,0
20230802,161700,162903640,4290,4290,4290,4290,0
20230802,161600,162903640,4290,4290,4290,4290,0
20230802,161500,162903640,4290,4290,4290,4290,0
20230802,161400,162903640,4290,4290,4290,4290,0
20230802,161300,162903640,4290,4290,4290,4290,0
20230802,161200,162903640,4290,4290,4290,4290,0
20230802,161100,162903640,4290,4290,4290,4290,0
20230802,161000,162903640,4290,4290,4290,4290,0
20230802,160900,162903640,4290,4290,4290,4290,0
20230802,160800,162903640,4290,4290,4290,4290,0
20230802,160700,162903640,4290,4290,4290,4290,0
20230802,160600,162903640,4290,4290,4290,4290,0
20230802,160500,162903640,4290,4290,4290,4290,0
20230802,160400,162903640,4290,4290,4290,4290,0
20230802,160300,162903640,4290,4290,4290,4290,0
20230802,160200,162903640,4290,4290,4290,4290,0
20230802,160100,162903640,4290,4290,4290,4290,0
20230802,160000,162903640,4290,4290,4290,4290,0
20230802,155900,162903640,4290,4290,4290,4290,0
20230802,155800,162903640,4290,4290,4290,4290,0
20230802,155700,162903640,4290,4290,4290,4290,0
20230802,155600,162903640,4290,4290,4290,4290,0
20230802,155500,162903640,4290,4290,4290,4290,1997
20230802,155400,162903640,4290,4290,4290,4290,0
20230802,155300,162903640,4290,4290,4290,4290,0
20230802,155200,162903640,4290,4290,4290,4290,0
20230802,155100,162903640,4290,4290,4290,4290,0
20230802,155000,162903640,4290,4290,4290,4290,0
20230802,154900,162903640,4290,4290,4290,4290,0
20230802,154800,162903640,4290,4290,4290,4290,0
20230802,154700,162903640,4290,4290,4290,4290,0
20230802,154600,162903640,4290,4290,4290,4290,0
20230802,154500,162903640,4290,4290,4290,4290,0
20230802,154400,162903640,4290,4290,4290,4290,0
20230802,154300,162903640,4290,4290,4290,4290,0
20230802,154200,162903640,4290,4290,4290,4290,0
20230802,154100,162903640,4290,4290,4290,4290,0
20230802,154000,162903640,4290,4290,4290,4290,0
20230802,153900,162903640,4290,4290,4290,4290,0
20230802,153800,162903640,4290,4290,4290,4290,0
20230802,153700,162903640,4290,4290,4290,4290,0
20230802,153600,162903640,4290,4290,4290,4290,0
20230802,153500,162903640,4290,4290,4290,4290,0
20230802,153400,162903640,4290,4290,4290,4290,0
20230802,153300,162903640,4290,4290,4290,4290,0
20230802,153200,162903640,4290,4290,4290,4290,0
20230802,153100,162903640,4290,4290,4290,4290,0
20230802,153000,162903640,4290,4290,4290,4290,1997
20230802,152900,154336510,4290,4290,4290,4290,0
20230802,152800,154336510,4290,4290,4290,4290,0
20230802,152700,154336510,4290,4290,4290,4290,0
20230802,152600,154336510,4290,4290,4290,4290,0
20230802,152500,154336510,4290,4290,4290,4290,0
20230802,152400,154336510,4290,4290,4290,4290,0
20230802,152300,154336510,4290,4290,4290,4290,0
20230802,152200,154336510,4290,4290,4290,4290,0
20230802,152100,154336510,4290,4290,4290,4290,0
20230802,152000,154336510,4290,4290,4290,4290,0
20230802,151900,154336510,4290,4290,4290,4290,1129
20230802,151800,149493100,4290,4290,4290,4290,0
20230802,151700,149493100,4290,4285,4290,4285,4
20230802,151600,149475950,4295,4285,4295,4285,222
20230802,151500,148524670,4285,4290,4290,4285,1835
20230802,151400,140661665,4295,4295,4295,4295,10
20230802,151300,140618715,4290,4290,4290,4290,1
20230802,151200,140614425,4295,4295,4295,4295,0
20230802,151100,140614425,4295,4295,4295,4295,0
20230802,151000,140614425,4295,4295,4295,4295,0
20230802,150900,140614425,4295,4295,4295,4295,0
20230802,150800,140614425,4295,4295,4295,4295,0
20230802,150700,140614425,4295,4295,4295,4295,0
20230802,150600,140614425,4295,4295,4295,4295,0
20230802,150500,140614425,4295,4295,4295,4295,0
20230802,150400,140614425,4295,4295,4295,4295,0
20230802,150300,140614425,4295,4295,4295,4295,1
20230802,150200,140610130,4285,4285,4285,4285,30
20230802,150100,140481580,4295,4295,4295,4295,1
20230802,150000,140477285,4285,4285,4285,4285,0
20230802,145900,140477285,4285,4285,4285,4285,0
20230802,145800,140477285,4285,4285,4285,4285,3
20230802,145700,140464430,4295,4295,4295,4295,1
20230802,145600,140460135,4295,4290,4295,4285,77
20230802,145500,140129845,4290,4295,4295,4290,1372
20230802,145400,134243960,4305,4305,4305,4305,0
20230802,145300,134243960,4305,4305,4305,4305,0
20230802,145200,134243960,4305,4305,4305,4305,0
20230802,145100,134243960,4305,4305,4305,4305,0
20230802,145000,134243960,4305,4305,4305,4305,101
20230802,144900,133809155,4305,4305,4305,4305,0
20230802,144800,133809155,4305,4305,4305,4305,0
20230802,144700,133809155,4305,4305,4305,4305,0
20230802,144600,133809155,4305,4305,4305,4305,0
20230802,144500,133809155,4305,4305,4305,4305,0
20230802,144400,133809155,4305,4305,4305,4305,0
20230802,144300,133809155,4305,4305,4305,4305,0
20230802,144200,133809155,4305,4305,4305,4305,1
20230802,144100,133804850,4305,4305,4305,4305,0
20230802,144000,133804850,4305,4305,4305,4305,0
20230802,143900,133804850,4305,4305,4305,4305,0
20230802,143800,133804850,4305,4305,4305,4305,0
20230802,143700,133804850,4305,4305,4305,4305,0
20230802,143600,133804850,4305,4305,4305,4305,0
20230802,143500,133804850,4305,4290,4305,4290,8
20230802,143400,133770515,4295,4295,4295,4295,23
20230802,143300,133671730,4305,4305,4305,4305,0
20230802,143200,133671730,4305,4305,4305,4305,0
20230802,143100,133671730,4305,4305,4305,4305,0
20230802,143000,133671730,4305,4305,4305,4305,0
20230802,142900,133671730,4305,4305,4305,4305,0
20230802,142800,133671730,4305,4305,4305,4305,0
20230802,142700,133671730,4305,4305,4305,4305,1
20230802,142600,133667425,4295,4295,4295,4295,28
20230802,142500,133547165,4305,4305,4305,4305,0
20230802,142400,133547165,4305,4305,4305,4305,0
20230802,142300,133547165,4305,4305,4305,4305,0
20230802,142200,133547165,4305,4305,4305,4305,2
20230802,142100,133538555,4290,4295,4295,4290,30
20230802,142000,133409795,4305,4305,4305,4305,0
20230802,141900,133409795,4305,4305,4305,4305,0
20230802,141800,133409795,4305,4305,4305,4305,18
20230802,141700,133332305,4305,4305,4305,4305,0
20230802,141600,133332305,4305,4305,4305,4305,5
20230802,141500,133310780,4305,4305,4305,4305,0
20230802,141400,133310780,4305,4305,4305,4305,0
20230802,141300,133310780,4305,4305,4305,4305,0
20230802,141200,133310780,4305,4305,4305,4305,0
20230802,141100,133310780,4305,4305,4305,4305,0
20230802,141000,133310780,4305,4305,4305,4305,0
20230802,140900,133310780,4305,4305,4305,4305,0
20230802,140800,133310780,4305,4305,4305,4305,0
20230802,140700,133310780,4305,4285,4305,4285,38
20230802,140600,133147895,4290,4290,4290,4290,59
20230802,140500,132894785,4305,4305,4305,4305,0
20230802,140400,132894785,4305,4305,4305,4305,2
20230802,140300,132886175,4305,4305,4305,4305,0
20230802,140200,132886175,4305,4305,4305,4305,1
20230802,140100,132881870,4285,4290,4290,4285,1618
20230802,140000,125940660,4305,4305,4305,4305,0
20230802,135900,125940660,4305,4305,4305,4305,0
20230802,135800,125940660,4305,4305,4305,4305,0
20230802,135700,125940660,4305,4305,4305,4305,0
20230802,135600,125940660,4305,4305,4305,4305,0
20230802,135500,125940660,4305,4305,4305,4305,0
20230802,135400,125940660,4305,4305,4305,4305,0
20230802,135300,125940660,4305,4305,4305,4305,10
20230802,135200,125897610,4305,4305,4305,4305,1
20230802,135100,125893305,4295,4295,4295,4295,0
20230802,135000,125893305,4295,4295,4295,4295,0
20230802,134900,125893305,4295,4295,4295,4295,22
20230802,134800,125798815,4320,4320,4320,4320,0
20230802,134700,125798815,4320,4320,4320,4320,0
20230802,134600,125798815,4320,4320,4320,4320,1
20230802,134500,125794495,4300,4300,4300,4300,232
20230802,134400,124796895,4325,4310,4325,4310,40
20230802,134300,124624450,4305,4305,4305,4305,15
20230802,134200,124559875,4330,4330,4330,4330,0
20230802,134100,124559875,4330,4330,4330,4330,0
20230802,134000,124559875,4330,4300,4330,4295,157
20230802,133900,123884170,4340,4310,4360,4300,1032
20230802,133800,119438620,4375,4295,4375,4295,1112
20230802,133700,114639835,4295,4300,4300,4295,4668
20230802,133600,94572565,4300,4305,4305,4300,869
20230802,133500,90831670,4305,4305,4305,4305,4
20230802,133400,90814450,4310,4310,4310,4310,5
20230802,133300,90792900,4305,4310,4310,4305,103
20230802,133200,90348985,4310,4310,4310,4310,0
20230802,133100,90348985,4310,4310,4310,4310,0
20230802,133000,90348985,4310,4310,4310,4310,0
20230802,132900,90348985,4310,4310,4310,4310,0
20230802,132800,90348985,4310,4310,4310,4310,0
20230802,132700,90348985,4310,4310,4310,4310,1
20230802,132600,90344675,4310,4310,4310,4310,1
20230802,132500,90340365,4315,4315,4315,4315,0
20230802,132400,90340365,4315,4315,4315,4315,1
20230802,132300,90336050,4310,4310,4310,4310,0
20230802,132200,90336050,4310,4310,4310,4310,1780
20230802,132100,82664250,4315,4315,4315,4315,0
20230802,132000,82664250,4315,4320,4320,4315,549
20230802,131900,80295305,4340,4340,4340,4340,0
20230802,131800,80295305,4340,4340,4340,4340,0
20230802,131700,80295305,4340,4340,4340,4340,0
20230802,131600,80295305,4340,4340,4340,4340,0
20230802,131500,80295305,4340,4340,4340,4340,0
20230802,131400,80295305,4340,4340,4340,4340,0
20230802,131300,80295305,4340,4340,4340,4340,0
20230802,131200,80295305,4340,4340,4340,4340,0
20230802,131100,80295305,4340,4340,4340,4340,0
20230802,131000,80295305,4340,4340,4340,4340,0
20230802,130900,80295305,4340,4340,4340,4340,0
20230802,130800,80295305,4340,4340,4340,4340,0
20230802,130700,80295305,4340,4340,4340,4340,0
20230802,130600,80295305,4340,4340,4340,4340,0
20230802,130500,80295305,4340,4340,4340,4340,0
20230802,130400,80295305,4340,4340,4340,4340,0
20230802,130300,80295305,4340,4325,4340,4320,89
20230802,130200,79910655,4345,4345,4345,4345,0
20230802,130100,79910655,4345,4345,4345,4345,0
20230802,130000,79910655,4345,4345,4345,4345,0
20230802,125900,79910655,4345,4345,4345,4345,0
20230802,125800,79910655,4345,4345,4345,4345,9
20230802,125700,79871550,4345,4335,4345,4335,195
20230802,125600,79025225,4380,4330,4380,4330,239
20230802,125500,77986560,4345,4345,4345,4345,0
20230802,125400,77986560,4345,4345,4345,4345,0
20230802,125300,77986560,4345,4345,4345,4345,0
20230802,125200,77986560,4345,4345,4345,4345,0
20230802,125100,77986560,4345,4345,4345,4345,0
20230802,125000,77986560,4345,4345,4345,4345,0
20230802,124900,77986560,4345,4345,4345,4345,0
20230802,124800,77986560,4345,4345,4345,4345,0
20230802,124700,77986560,4345,4345,4345,4345,0
20230802,124600,77986560,4345,4345,4345,4345,18
20230802,124500,77908350,4345,4345,4345,4345,0
20230802,124400,77908350,4345,4345,4345,4345,0
20230802,124300,77908350,4345,4345,4345,4345,0
20230802,124200,77908350,4345,4345,4345,4345,0
20230802,124100,77908350,4345,4345,4345,4345,50
20230802,124000,77691100,4350,4350,4350,4350,5
20230802,123900,77669350,4350,4350,4350,4350,0
20230802,123800,77669350,4350,4350,4350,4350,0
20230802,123700,77669350,4350,4360,4360,4350,11
20230802,123600,77621490,4315,4315,4315,4315,0
20230802,123500,77621490,4315,4315,4315,4315,0
20230802,123400,77621490,4315,4315,4315,4315,0
20230802,123300,77621490,4315,4315,4315,4315,0
20230802,123200,77621490,4315,4320,4320,4315,21
20230802,123100,77530860,4360,4360,4360,4360,0
20230802,123000,77530860,4360,4360,4360,4360,0
20230802,122900,77530860,4360,4360,4360,4360,0
20230802,122800,77530860,4360,4330,4360,4330,4
20230802,122700,77513510,4330,4330,4330,4330,0
20230802,122600,77513510,4330,4330,4330,4330,108
20230802,122500,77045870,4375,4375,4375,4375,2
20230802,122400,77037120,4380,4380,4380,4380,0
20230802,122300,77037120,4380,4335,4380,4335,982
20230802,122200,72763090,4335,4335,4335,4335,0
20230802,122100,72763090,4335,4335,4335,4335,0
20230802,122000,72763090,4335,4335,4335,4335,0
20230802,121900,72763090,4335,4335,4335,4335,1
20230802,121800,72758755,4320,4320,4320,4320,0
20230802,121700,72758755,4320,4320,4320,4320,0
20230802,121600,72758755,4320,4320,4320,4320,0
20230802,121500,72758755,4320,4320,4320,4320,0
20230802,121400,72758755,4320,4320,4320,4320,0
20230802,121300,72758755,4320,4320,4320,4320,0
20230802,121200,72758755,4320,4320,4320,4320,0
20230802,121100,72758755,4320,4320,4320,4320,118
20230802,121000,72248995,4320,4320,4320,4320,0
20230802,120900,72248995,4320,4320,4320,4320,0
20230802,120800,72248995,4320,4320,4320,4320,0
20230802,120700,72248995,4320,4320,4320,4320,0
20230802,120600,72248995,4320,4320,4320,4320,0
20230802,120500,72248995,4320,4320,4320,4320,0
20230802,120400,72248995,4320,4320,4320,4320,0
20230802,120300,72248995,4320,4320,4320,4320,0
20230802,120200,72248995,4320,4320,4320,4320,0
20230802,120100,72248995,4320,4320,4320,4320,0
20230802,120000,72248995,4320,4320,4320,4320,0
20230802,115900,72248995,4320,4320,4320,4320,0
20230802,115800,72248995,4320,4320,4320,4320,0
20230802,115700,72248995,4320,4320,4320,4320,0
20230802,115600,72248995,4320,4320,4320,4320,0
20230802,115500,72248995,4320,4320,4320,4320,1
20230802,115400,72244675,4335,4335,4335,4335,0
20230802,115300,72244675,4335,4335,4335,4335,0
20230802,115200,72244675,4335,4335,4335,4335,0
20230802,115100,72244675,4335,4335,4335,4335,1
20230802,115000,72240340,4335,4335,4335,4335,0
20230802,114900,72240340,4335,4335,4335,4335,0
20230802,114800,72240340,4335,4335,4335,4335,1
20230802,114700,72236005,4320,4325,4325,4320,125
20230802,114600,71695995,4330,4330,4330,4330,0
20230802,114500,71695995,4330,4330,4330,4330,0
20230802,114400,71695995,4330,4330,4330,4330,0
20230802,114300,71695995,4330,4330,4330,4330,0
20230802,114200,71695995,4330,4330,4330,4330,1
20230802,114100,71691665,4325,4325,4325,4325,0
20230802,114000,71691665,4325,4325,4325,4325,0
20230802,113900,71691665,4325,4325,4325,4325,0
20230802,113800,71691665,4325,4325,4325,4325,0
20230802,113700,71691665,4325,4325,4325,4325,0
20230802,113600,71691665,4325,4325,4325,4325,0
20230802,113500,71691665,4325,4335,4335,4325,225
20230802,113400,70717410,4340,4340,4340,4340,0
20230802,113300,70717410,4340,4340,4340,4340,0
20230802,113200,70717410,4340,4340,4340,4340,0
20230802,113100,70717410,4340,4340,4340,4340,0
20230802,113000,70717410,4340,4340,4340,4340,0
20230802,112900,70717410,4340,4340,4340,4340,0
20230802,112800,70717410,4340,4340,4340,4340,0
20230802,112700,70717410,4340,4340,4340,4340,0
20230802,112600,70717410,4340,4340,4340,4340,1708
20230802,112500,63304690,4340,4340,4340,4340,0
20230802,112400,63304690,4340,4340,4340,4340,800
20230802,112300,59832690,4340,4350,4350,4340,277
20230802,112200,58630445,4355,4355,4355,4355,0
20230802,112100,58630445,4355,4355,4355,4355,0
20230802,112000,58630445,4355,4355,4355,4355,5
20230802,111900,58608670,4365,4365,4365,4365,0
20230802,111800,58608670,4365,4365,4365,4365,4
20230802,111700,58591210,4370,4365,4370,4360,125
20230802,111600,58045365,4370,4360,4370,4360,13
20230802,111500,57988675,4360,4360,4360,4360,1
20230802,111400,57984315,4355,4355,4355,4355,2
20230802,111300,57975605,4365,4360,4365,4360,101
20230802,111200,57534745,4370,4370,4370,4370,0
20230802,111100,57534745,4370,4370,4370,4370,0
20230802,111000,57534745,4370,4370,4370,4370,0
20230802,110900,57534745,4370,4370,4370,4370,0
20230802,110800,57534745,4370,4370,4370,4370,0
20230802,110700,57534745,4370,4370,4370,4370,0
20230802,110600,57534745,4370,4370,4370,4370,0
20230802,110500,57534745,4370,4370,4370,4370,0
20230802,110400,57534745,4370,4370,4370,4370,2
20230802,110300,57526005,4340,4340,4340,4340,0
20230802,110200,57526005,4340,4340,4340,4340,4
20230802,110100,57508645,4370,4370,4370,4370,0
20230802,110000,57508645,4370,4370,4370,4370,1
20230802,105900,57504275,4340,4340,4340,4340,0
20230802,105800,57504275,4340,4345,4345,4340,8
20230802,105700,57469550,4370,4370,4370,4370,0
20230802,105600,57469550,4370,4370,4370,4370,0
20230802,105500,57469550,4370,4370,4370,4370,0
20230802,105400,57469550,4370,4370,4370,4370,0
20230802,105300,57469550,4370,4370,4370,4370,0
20230802,105200,57469550,4370,4370,4370,4370,1
20230802,105100,57465180,4340,4345,4345,4340,269
20230802,105000,56297375,4375,4375,4375,4375,0
20230802,104900,56297375,4375,4375,4375,4375,0
20230802,104800,56297375,4375,4375,4375,4375,0
20230802,104700,56297375,4375,4375,4375,4375,0
20230802,104600,56297375,4375,4375,4375,4375,0
20230802,104500,56297375,4375,4375,4375,4375,2
20230802,104400,56288625,4340,4340,4340,4340,0
20230802,104300,56288625,4340,4340,4340,4340,0
20230802,104200,56288625,4340,4375,4375,4340,22
20230802,104100,56193080,4370,4370,4370,4370,44
20230802,104000,56000800,4370,4345,4370,4345,149
20230802,103900,55351945,4370,4370,4370,4370,0
20230802,103800,55351945,4370,4370,4370,4370,0
20230802,103700,55351945,4370,4370,4370,4370,1
20230802,103600,55347575,4345,4345,4345,4345,0
20230802,103500,55347575,4345,4345,4345,4345,33
20230802,103400,55204190,4375,4375,4375,4375,0
20230802,103300,55204190,4375,4365,4375,4345,1186
20230802,103200,50031465,4365,4365,4365,4365,1051
20230802,103100,45443850,4370,4370,4370,4370,0
20230802,103000,45443850,4370,4370,4370,4370,0
20230802,102900,45443850,4370,4370,4370,4370,3
20230802,102800,45430740,4370,4370,4395,4370,260
20230802,102700,44291010,4370,4370,4370,4370,5
20230802,102600,44269160,4370,4370,4370,4370,0
20230802,102500,44269160,4370,4370,4370,4370,8
20230802,102400,44234200,4365,4370,4370,4365,10
20230802,102300,44190510,4370,4365,4370,4365,30
20230802,102200,44059520,4360,4360,4360,4360,172
20230802,102100,43309600,4370,4355,4370,4355,904
20230802,102000,39365580,4345,4345,4345,4345,8
20230802,101900,39330820,4345,4345,4345,4345,129
20230802,101800,38770315,4355,4345,4355,4345,108
20230802,101700,38301045,4340,4345,4355,4340,37
20230802,101600,38140340,4340,4340,4340,4340,0
20230802,101500,38140340,4340,4340,4340,4340,239
20230802,101400,37103080,4355,4350,4355,4350,250
20230802,101300,36015570,4350,4350,4350,4350,0
20230802,101200,36015570,4350,4350,4350,4350,0
20230802,101100,36015570,4350,4335,4350,4320,1201
20230802,101000,30823665,4340,4340,4340,4340,107
20230802,100900,30359285,4350,4350,4350,4350,0
20230802,100800,30359285,4350,4350,4350,4350,0
20230802,100700,30359285,4350,4350,4350,4350,0
20230802,100600,30359285,4350,4350,4350,4350,1
20230802,100500,30354935,4340,4340,4340,4340,0
20230802,100400,30354935,4340,4340,4340,4340,502
20230802,100300,28176255,4340,4340,4340,4340,0
20230802,100200,28176255,4340,4340,4340,4340,0
20230802,100100,28176255,4340,4340,4340,4340,1
20230802,100000,28171915,4340,4340,4340,4340,0
20230802,095900,28171915,4340,4340,4340,4340,0
20230802,095800,28171915,4340,4340,4340,4335,3
20230802,095700,28158900,4335,4325,4335,4325,29
20230802,095600,28033455,4335,4335,4335,4335,0
20230802,095500,28033455,4335,4335,4335,4335,0
20230802,095400,28033455,4335,4335,4335,4335,224
20230802,095300,27062415,4340,4335,4340,4335,254
20230802,095200,25961305,4340,4340,4340,4335,97
20230802,095100,25540800,4335,4335,4335,4335,1000
20230802,095000,21205800,4335,4335,4335,4335,18
20230802,094900,21127770,4335,4335,4335,4335,0
20230802,094800,21127770,4335,4335,4335,4335,0
20230802,094700,21127770,4335,4335,4335,4335,0
20230802,094600,21127770,4335,4335,4335,4335,8
20230802,094500,21093090,4325,4335,4335,4325,4
20230802,094400,21075760,4335,4335,4335,4335,1
20230802,094300,21071425,4325,4320,4325,4320,107
20230802,094200,20608655,4335,4335,4335,4335,0
20230802,094100,20608655,4335,4335,4335,4335,0
20230802,094000,20608655,4335,4335,4335,4335,0
20230802,093900,20608655,4335,4335,4335,4335,0
20230802,093800,20608655,4335,4320,4335,4320,13
20230802,093700,20552460,4335,4335,4335,4335,0
20230802,093600,20552460,4335,4335,4335,4335,0
20230802,093500,20552460,4335,4335,4335,4335,0
20230802,093400,20552460,4335,4335,4335,4335,1
20230802,093300,20548125,4330,4330,4330,4330,0
20230802,093200,20548125,4330,4330,4330,4330,11
20230802,093100,20500495,4330,4330,4330,4330,3
20230802,093000,20487505,4320,4320,4320,4320,18
20230802,092900,20409745,4325,4325,4325,4325,0
20230802,092800,20409745,4325,4325,4325,4325,500
20230802,092700,18247245,4325,4315,4325,4315,3
20230802,092600,18234280,4325,4325,4325,4325,0
20230802,092500,18234280,4325,4325,4325,4325,1
20230802,092400,18229955,4310,4310,4310,4310,25
20230802,092300,18122205,4325,4325,4325,4325,0
20230802,092200,18122205,4325,4325,4325,4325,1
20230802,092100,18117880,4310,4310,4310,4310,0
20230802,092000,18117880,4310,4315,4315,4310,1000
20230802,091900,13803000,4325,4325,4325,4325,0
20230802,091800,13803000,4325,4315,4325,4310,51
20230802,091700,13583130,4315,4320,4325,4315,1158
20230802,091600,8580585,4320,4320,4320,4320,11
20230802,091500,8533065,4315,4315,4315,4315,20
20230802,091400,8446765,4315,4315,4315,4315,0
20230802,091300,8446765,4315,4315,4315,4315,15
20230802,091200,8382040,4325,4325,4325,4325,4
20230802,091100,8364740,4325,4315,4325,4315,5
20230802,091000,8343155,4325,4325,4325,4325,0
20230802,090900,8343155,4325,4325,4325,4325,1
20230802,090800,8338830,4310,4310,4310,4310,0
20230802,090700,8338830,4310,4310,4310,4310,20
20230802,090600,8252630,4325,4325,4325,4325,300
20230802,090500,6955130,4325,4315,4325,4315,21
20230802,090400,6864505,4310,4310,4310,4310,339
20230802,090300,5403415,4305,4305,4305,4305,193
20230802,090200,4572550,4310,4310,4310,4310,0
20230802,090100,4572550,4310,4310,4310,4310,1
20230802,090000,4568240,4305,4325,4325,4305,1058