KissMeData/024090/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190200,202462800,12040,12040,12040,12040,309
20230802,190100,202462800,12040,12040,12040,12040,0
20230802,190000,202462800,12040,12040,12040,12040,0
20230802,185900,202462800,12040,12040,12040,12040,0
20230802,185800,202462800,12040,12040,12040,12040,0
20230802,185700,202462800,12040,12040,12040,12040,0
20230802,185600,202462800,12040,12040,12040,12040,0
20230802,185500,202462800,12040,12040,12040,12040,0
20230802,185400,202462800,12040,12040,12040,12040,0
20230802,185300,202462800,12040,12040,12040,12040,0
20230802,185200,202462800,12040,12040,12040,12040,0
20230802,185100,202462800,12040,12040,12040,12040,0
20230802,185000,202462800,12040,12040,12040,12040,0
20230802,184900,202462800,12040,12040,12040,12040,0
20230802,184800,202462800,12040,12040,12040,12040,0
20230802,184700,202462800,12040,12040,12040,12040,0
20230802,184600,202462800,12040,12040,12040,12040,0
20230802,184500,202462800,12040,12040,12040,12040,0
20230802,184400,202462800,12040,12040,12040,12040,0
20230802,184300,202462800,12040,12040,12040,12040,0
20230802,184200,202462800,12040,12040,12040,12040,0
20230802,184100,202462800,12040,12040,12040,12040,0
20230802,184000,202462800,12040,12040,12040,12040,0
20230802,183900,202462800,12040,12040,12040,12040,0
20230802,183800,202462800,12040,12040,12040,12040,0
20230802,183700,202462800,12040,12040,12040,12040,0
20230802,183600,202462800,12040,12040,12040,12040,0
20230802,183500,202462800,12040,12040,12040,12040,0
20230802,183400,202462800,12040,12040,12040,12040,0
20230802,183300,202462800,12040,12040,12040,12040,0
20230802,183200,202462800,12040,12040,12040,12040,309
20230802,183100,202462800,12040,12040,12040,12040,0
20230802,183000,202462800,12040,12040,12040,12040,0
20230802,182900,202462800,12040,12040,12040,12040,0
20230802,182800,202462800,12040,12040,12040,12040,0
20230802,182700,202462800,12040,12040,12040,12040,0
20230802,182600,202462800,12040,12040,12040,12040,0
20230802,182500,202462800,12040,12040,12040,12040,0
20230802,182400,202462800,12040,12040,12040,12040,0
20230802,182300,202462800,12040,12040,12040,12040,0
20230802,182200,202462800,12040,12040,12040,12040,0
20230802,182100,202462800,12040,12040,12040,12040,0
20230802,182000,202462800,12040,12040,12040,12040,0
20230802,181900,202462800,12040,12040,12040,12040,0
20230802,181800,202462800,12040,12040,12040,12040,0
20230802,181700,202462800,12040,12040,12040,12040,0
20230802,181600,202462800,12040,12040,12040,12040,0
20230802,181500,202462800,12040,12040,12040,12040,0
20230802,181400,202462800,12040,12040,12040,12040,0
20230802,181300,202462800,12040,12040,12040,12040,0
20230802,181200,202462800,12040,12040,12040,12040,0
20230802,181100,202462800,12040,12040,12040,12040,0
20230802,181000,202462800,12040,12040,12040,12040,0
20230802,180900,202462800,12040,12040,12040,12040,0
20230802,180800,202462800,12040,12040,12040,12040,0
20230802,180700,202462800,12040,12040,12040,12040,0
20230802,180600,202462800,12040,12040,12040,12040,0
20230802,180500,202462800,12040,12040,12040,12040,0
20230802,180400,202462800,12040,12040,12040,12040,0
20230802,180300,202462800,12040,12040,12040,12040,0
20230802,180200,202462800,12040,12040,12040,12040,309
20230802,180100,202462800,12040,12040,12040,12040,0
20230802,180000,202462800,12040,12040,12040,12040,0
20230802,175900,202462800,12040,12040,12040,12040,0
20230802,175800,202462800,12040,12040,12040,12040,0
20230802,175700,202462800,12040,12040,12040,12040,0
20230802,175600,202462800,12040,12040,12040,12040,0
20230802,175500,202462800,12040,12040,12040,12040,0
20230802,175400,202462800,12040,12040,12040,12040,0
20230802,175300,202462800,12040,12040,12040,12040,0
20230802,175200,202462800,12040,12040,12040,12040,0
20230802,175100,202462800,12040,12040,12040,12040,0
20230802,175000,202462800,12040,12040,12040,12040,0
20230802,174900,202462800,12040,12040,12040,12040,0
20230802,174800,202462800,12040,12040,12040,12040,0
20230802,174700,202462800,12040,12040,12040,12040,0
20230802,174600,202462800,12040,12040,12040,12040,0
20230802,174500,202462800,12040,12040,12040,12040,0
20230802,174400,202462800,12040,12040,12040,12040,0
20230802,174300,202462800,12040,12040,12040,12040,0
20230802,174200,202462800,12040,12040,12040,12040,0
20230802,174100,202462800,12040,12040,12040,12040,0
20230802,174000,202462800,12040,12040,12040,12040,0
20230802,173900,202462800,12040,12040,12040,12040,0
20230802,173800,202462800,12040,12040,12040,12040,0
20230802,173700,202462800,12040,12040,12040,12040,0
20230802,173600,202462800,12040,12040,12040,12040,0
20230802,173500,202462800,12040,12040,12040,12040,0
20230802,173400,202462800,12040,12040,12040,12040,0
20230802,173300,202462800,12040,12040,12040,12040,0
20230802,173200,202462800,12040,12040,12040,12040,309
20230802,173100,202462800,12040,12040,12040,12040,0
20230802,173000,202462800,12040,12040,12040,12040,0
20230802,172900,202462800,12040,12040,12040,12040,0
20230802,172800,202462800,12040,12040,12040,12040,0
20230802,172700,202462800,12040,12040,12040,12040,0
20230802,172600,202462800,12040,12040,12040,12040,0
20230802,172500,202462800,12040,12040,12040,12040,0
20230802,172400,202462800,12040,12040,12040,12040,0
20230802,172300,202462800,12040,12040,12040,12040,0
20230802,172200,202462800,12040,12040,12040,12040,0
20230802,172100,202462800,12040,12040,12040,12040,0
20230802,172000,202462800,12040,12040,12040,12040,0
20230802,171900,202462800,12040,12040,12040,12040,0
20230802,171800,202462800,12040,12040,12040,12040,0
20230802,171700,202462800,12040,12040,12040,12040,0
20230802,171600,202462800,12040,12040,12040,12040,0
20230802,171500,202462800,12040,12040,12040,12040,0
20230802,171400,202462800,12040,12040,12040,12040,0
20230802,171300,202462800,12040,12040,12040,12040,0
20230802,171200,202462800,12040,12040,12040,12040,0
20230802,171100,202462800,12040,12040,12040,12040,0
20230802,171000,202462800,12040,12040,12040,12040,0
20230802,170900,202462800,12040,12040,12040,12040,0
20230802,170800,202462800,12040,12040,12040,12040,0
20230802,170700,202462800,12040,12040,12040,12040,0
20230802,170600,202462800,12040,12040,12040,12040,0
20230802,170500,202462800,12040,12040,12040,12040,0
20230802,170400,202462800,12040,12040,12040,12040,0
20230802,170300,202462800,12040,12040,12040,12040,0
20230802,170200,202462800,12040,12040,12040,12040,309
20230802,170100,202462800,12040,12040,12040,12040,0
20230802,170000,202462800,12040,12040,12040,12040,0
20230802,165900,202462800,12040,12040,12040,12040,0
20230802,165800,202462800,12040,12040,12040,12040,0
20230802,165700,202462800,12040,12040,12040,12040,0
20230802,165600,202462800,12040,12040,12040,12040,0
20230802,165500,202462800,12040,12040,12040,12040,0
20230802,165400,202462800,12040,12040,12040,12040,0
20230802,165300,202462800,12040,12040,12040,12040,0
20230802,165200,202462800,12040,12040,12040,12040,0
20230802,165100,202462800,12040,12040,12040,12040,0
20230802,165000,202462800,12040,12040,12040,12040,0
20230802,164900,202462800,12040,12040,12040,12040,0
20230802,164800,202462800,12040,12040,12040,12040,0
20230802,164700,202462800,12040,12040,12040,12040,0
20230802,164600,202462800,12040,12040,12040,12040,0
20230802,164500,202462800,12040,12040,12040,12040,0
20230802,164400,202462800,12040,12040,12040,12040,0
20230802,164300,202462800,12040,12040,12040,12040,0
20230802,164200,202462800,12040,12040,12040,12040,0
20230802,164100,202462800,12040,12040,12040,12040,0
20230802,164000,202462800,12040,12040,12040,12040,0
20230802,163900,202462800,12040,12040,12040,12040,0
20230802,163800,202462800,12040,12040,12040,12040,0
20230802,163700,202462800,12040,12040,12040,12040,0
20230802,163600,202462800,12040,12040,12040,12040,0
20230802,163500,202462800,12040,12040,12040,12040,0
20230802,163400,202462800,12040,12040,12040,12040,0
20230802,163300,202462800,12040,12040,12040,12040,0
20230802,163200,202462800,12040,12040,12040,12040,309
20230802,163100,202462800,12040,12040,12040,12040,0
20230802,163000,202462800,12040,12040,12040,12040,0
20230802,162900,202462800,12040,12040,12040,12040,0
20230802,162800,202462800,12040,12040,12040,12040,0
20230802,162700,202462800,12040,12040,12040,12040,0
20230802,162600,202462800,12040,12040,12040,12040,0
20230802,162500,202462800,12040,12040,12040,12040,0
20230802,162400,202462800,12040,12040,12040,12040,0
20230802,162300,202462800,12040,12040,12040,12040,0
20230802,162200,202462800,12040,12040,12040,12040,0
20230802,162100,202462800,12040,12040,12040,12040,0
20230802,162000,202462800,12040,12040,12040,12040,0
20230802,161900,202462800,12040,12040,12040,12040,0
20230802,161800,202462800,12040,12040,12040,12040,0
20230802,161700,202462800,12040,12040,12040,12040,0
20230802,161600,202462800,12040,12040,12040,12040,0
20230802,161500,202462800,12040,12040,12040,12040,0
20230802,161400,202462800,12040,12040,12040,12040,0
20230802,161300,202462800,12040,12040,12040,12040,0
20230802,161200,202462800,12040,12040,12040,12040,0
20230802,161100,202462800,12040,12040,12040,12040,0
20230802,161000,202462800,12040,12040,12040,12040,0
20230802,160900,202462800,12040,12040,12040,12040,0
20230802,160800,202462800,12040,12040,12040,12040,0
20230802,160700,202462800,12040,12040,12040,12040,0
20230802,160600,202462800,12040,12040,12040,12040,0
20230802,160500,202462800,12040,12040,12040,12040,0
20230802,160400,202462800,12040,12040,12040,12040,0
20230802,160300,202462800,12040,12040,12040,12040,0
20230802,160200,202462800,12040,12040,12040,12040,309
20230802,160100,202462800,12040,12040,12040,12040,0
20230802,160000,202462800,12040,12040,12040,12040,0
20230802,155900,202462800,12040,12040,12040,12040,0
20230802,155800,202462800,12040,12040,12040,12040,0
20230802,155700,202462800,12040,12040,12040,12040,0
20230802,155600,202462800,12040,12040,12040,12040,0
20230802,155500,202462800,12040,12040,12040,12040,0
20230802,155400,202462800,12040,12040,12040,12040,0
20230802,155300,202462800,12040,12040,12040,12040,0
20230802,155200,202462800,12040,12040,12040,12040,0
20230802,155100,202462800,12040,12040,12040,12040,0
20230802,155000,202462800,12040,12040,12040,12040,0
20230802,154900,202462800,12040,12040,12040,12040,0
20230802,154800,202462800,12040,12040,12040,12040,0
20230802,154700,202462800,12040,12040,12040,12040,0
20230802,154600,202462800,12040,12040,12040,12040,0
20230802,154500,202462800,12040,12040,12040,12040,0
20230802,154400,202462800,12040,12040,12040,12040,0
20230802,154300,202462800,12040,12040,12040,12040,0
20230802,154200,202462800,12040,12040,12040,12040,0
20230802,154100,202462800,12040,12040,12040,12040,0
20230802,154000,202462800,12040,12040,12040,12040,0
20230802,153900,202462800,12040,12040,12040,12040,0
20230802,153800,202462800,12040,12040,12040,12040,0
20230802,153700,202462800,12040,12040,12040,12040,0
20230802,153600,202462800,12040,12040,12040,12040,0
20230802,153500,202462800,12040,12040,12040,12040,0
20230802,153400,202462800,12040,12040,12040,12040,0
20230802,153300,202462800,12040,12040,12040,12040,0
20230802,153200,202462800,12040,12040,12040,12040,309
20230802,153100,202462800,12040,12040,12040,12040,0
20230802,153000,202462800,12040,12040,12040,12040,309
20230802,152900,198742440,11980,11980,11980,11980,0
20230802,152800,198742440,11980,11980,11980,11980,0
20230802,152700,198742440,11980,11980,11980,11980,0
20230802,152600,198742440,11980,11980,11980,11980,0
20230802,152500,198742440,11980,11980,11980,11980,0
20230802,152400,198742440,11980,11980,11980,11980,0
20230802,152300,198742440,11980,11980,11980,11980,0
20230802,152200,198742440,11980,11980,11980,11980,0
20230802,152100,198742440,11980,11980,11980,11980,0
20230802,152000,198742440,11980,11980,11980,11980,0
20230802,151900,198742440,11980,11980,11980,11980,2
20230802,151800,198718480,11980,11980,11980,11980,0
20230802,151700,198718480,11980,11980,11980,11980,0
20230802,151600,198718480,11980,11980,11980,11980,11
20230802,151500,198586700,11980,11940,11980,11930,155
20230802,151400,196737310,11980,11980,11980,11980,10
20230802,151300,196617510,11980,11980,11980,11980,0
20230802,151200,196617510,11980,11980,11980,11980,3
20230802,151100,196581570,11980,11980,11980,11980,2
20230802,151000,196557610,11980,11980,11980,11980,0
20230802,150900,196557610,11980,11980,11980,11980,0
20230802,150800,196557610,11980,11980,11980,11980,0
20230802,150700,196557610,11980,11980,11980,11980,91
20230802,150600,195467430,11940,11940,11940,11940,6
20230802,150500,195395790,11930,11930,11930,11930,0
20230802,150400,195395790,11930,11930,11930,11930,0
20230802,150300,195395790,11930,11930,11930,11930,50
20230802,150200,194799290,11930,11930,11930,11930,0
20230802,150100,194799290,11930,11930,11930,11930,1
20230802,150000,194787360,11940,11930,11940,11930,31
20230802,145900,194417440,11930,11930,11930,11930,0
20230802,145800,194417440,11930,11930,11940,11930,19
20230802,145700,194190760,11930,11930,11930,11930,0
20230802,145600,194190760,11930,11930,11930,11930,20
20230802,145500,193952160,11930,11930,11930,11930,0
20230802,145400,193952160,11930,11930,11930,11930,20
20230802,145300,193713560,11930,11930,11930,11930,0
20230802,145200,193713560,11930,11940,11940,11930,20
20230802,145100,193474780,11940,11940,11940,11940,1
20230802,145000,193462840,11940,11940,11940,11940,91
20230802,144900,192376300,11940,11930,11940,11930,24
20230802,144800,192089950,11940,11940,11940,11940,3
20230802,144700,192054130,11940,11930,11940,11930,24
20230802,144600,191767780,11940,11940,11940,11940,3
20230802,144500,191731960,11930,11930,11940,11930,23
20230802,144400,191457540,11940,11940,11940,11940,3
20230802,144300,191421720,11930,11940,11940,11930,19
20230802,144200,191194880,11940,11940,11940,11940,0
20230802,144100,191194880,11940,11940,11940,11940,22
20230802,144000,190932200,11940,11940,11940,11940,19
20230802,143900,190705340,11940,11940,11940,11940,0
20230802,143800,190705340,11940,11940,11940,11940,21
20230802,143700,190454600,11940,11940,11940,11940,0
20230802,143600,190454600,11940,11940,11940,11940,22
20230802,143500,190191920,11940,11940,11940,11940,0
20230802,143400,190191920,11940,11940,11950,11940,21
20230802,143300,189941170,11940,11940,11940,11940,0
20230802,143200,189941170,11940,11950,11950,11940,18
20230802,143100,189726120,11940,11950,11950,11940,4
20230802,143000,189678340,11950,11950,11950,11940,349
20230802,142900,185511100,11950,11950,11980,11950,20
20230802,142800,185272070,11950,11950,11950,11950,0
20230802,142700,185272070,11950,11950,11950,11950,21
20230802,142600,185021120,11950,11950,11950,11950,0
20230802,142500,185021120,11950,11950,11950,11950,21
20230802,142400,184770170,11950,11950,11950,11950,0
20230802,142300,184770170,11950,11950,11950,11950,20
20230802,142200,184531170,11950,11950,11950,11950,33
20230802,142100,184136820,11950,11950,11950,11950,19
20230802,142000,183909770,11950,11950,11950,11950,22
20230802,141900,183646870,11950,11950,11950,11950,0
20230802,141800,183646870,11950,11950,11950,11950,19
20230802,141700,183419820,11950,11950,11950,11950,0
20230802,141600,183419820,11950,11950,11950,11950,21
20230802,141500,183168870,11950,11950,11950,11950,0
20230802,141400,183168870,11950,11950,11950,11950,22
20230802,141300,182905970,11950,11950,11950,11950,0
20230802,141200,182905970,11950,11950,11950,11950,19
20230802,141100,182678920,11950,11950,11950,11950,2
20230802,141000,182655020,11950,11950,11950,11940,30
20230802,140900,182296620,11940,11950,11950,11940,16
20230802,140800,182105570,11940,11940,11940,11940,0
20230802,140700,182105570,11940,11940,11950,11940,22
20230802,140600,181842880,11950,11950,11950,11950,6
20230802,140500,181771180,11940,11940,11940,11940,20
20230802,140400,181532380,11940,11940,11940,11940,0
20230802,140300,181532380,11940,11940,11940,11940,20
20230802,140200,181293580,11940,11940,11940,11940,2
20230802,140100,181269700,11950,11950,11950,11950,14
20230802,140000,181102400,11950,11950,11950,11950,21
20230802,135900,180851450,11950,11950,11950,11950,0
20230802,135800,180851450,11950,11950,11950,11950,19
20230802,135700,180624400,11950,11950,11950,11950,0
20230802,135600,180624400,11950,11950,11950,11950,22
20230802,135500,180361500,11950,11950,11950,11950,0
20230802,135400,180361500,11950,11950,11950,11950,21
20230802,135300,180110550,11950,11940,11950,11940,12
20230802,135200,179967170,11940,11950,11950,11940,8
20230802,135100,179871600,11950,11950,11950,11950,2
20230802,135000,179847700,11950,11950,11950,11950,20
20230802,134900,179608700,11950,11950,11950,11950,25
20230802,134800,179309950,11960,11970,11970,11960,193
20230802,134700,177001210,11970,11970,11970,11970,20
20230802,134600,176761810,11970,11970,11970,11970,0
20230802,134500,176761810,11970,11970,11970,11970,22
20230802,134400,176498470,11970,11970,11970,11970,2
20230802,134300,176474530,11970,11970,11970,11970,18
20230802,134200,176259070,11970,11970,11970,11970,2
20230802,134100,176235130,11970,11970,11970,11970,18
20230802,134000,176019670,11970,11970,11970,11970,22
20230802,133900,175756330,11970,11970,11970,11970,0
20230802,133800,175756330,11970,11970,11970,11970,30
20230802,133700,175397230,11970,11970,11970,11970,6
20230802,133600,175325410,11970,11970,11970,11970,19
20230802,133500,175097980,11970,11970,11970,11970,2
20230802,133400,175074040,11970,11970,11970,11970,20
20230802,133300,174834640,11970,11970,11970,11970,102
20230802,133200,173613700,11970,11970,11970,11970,19
20230802,133100,173386270,11970,11970,11970,11970,2
20230802,133000,173362330,11970,11970,11970,11970,18
20230802,132900,173146870,11970,11970,11970,11970,20
20230802,132800,172907470,11970,11990,11990,11970,701
20230802,132700,164508860,11990,11990,11990,11990,20
20230802,132600,164269060,11990,11990,11990,11990,0
20230802,132500,164269060,11990,11990,11990,11990,21
20230802,132400,164017270,11990,11990,11990,11990,14
20230802,132300,163849410,11990,11990,11990,11990,22
20230802,132200,163585630,11990,11990,11990,11990,2
20230802,132100,163561650,11990,11990,11990,11990,17
20230802,132000,163357820,11990,11990,11990,11990,21
20230802,131900,163106030,11990,11990,11990,11990,0
20230802,131800,163106030,11990,11990,11990,11990,22
20230802,131700,162842250,11990,11990,11990,11990,0
20230802,131600,162842250,11990,11990,11990,11990,20
20230802,131500,162602450,11980,11980,11980,11980,2
20230802,131400,162578490,11980,11970,11980,11970,466
20230802,131300,157000280,11960,11960,11960,11960,2
20230802,131200,156976360,11960,11960,11960,11960,20
20230802,131100,156737160,11960,11960,11960,11960,2
20230802,131000,156713240,11960,11970,11970,11960,18
20230802,130900,156497860,11970,11980,11980,11970,20
20230802,130800,156258280,11980,11980,11980,11980,1
20230802,130700,156246300,11970,11980,11980,11970,20
20230802,130600,156006850,11980,11980,11980,11980,2
20230802,130500,155982890,11980,11990,11990,11980,98
20230802,130400,154807970,11990,11990,11990,11990,2
20230802,130300,154783990,11990,11990,11990,11990,19
20230802,130200,154556180,11990,12000,12000,11990,52
20230802,130100,153932200,11990,11990,11990,11990,20
20230802,130000,153692400,11990,12010,12010,11990,533
20230802,125900,147294620,12010,12010,12010,12010,0
20230802,125800,147294620,12010,12010,12010,12010,21
20230802,125700,147042410,12010,12010,12010,12010,2
20230802,125600,147018390,12010,12010,12010,12010,20
20230802,125500,146778190,12010,12010,12010,12010,2
20230802,125400,146754170,12010,12010,12010,12010,18
20230802,125300,146537990,12010,12010,12010,12010,2
20230802,125200,146513970,12010,12010,12010,12010,18
20230802,125100,146297790,12010,12010,12010,12010,2
20230802,125000,146273770,12010,12010,12010,12010,20
20230802,124900,146033570,12010,12010,12010,12010,80
20230802,124800,145072770,12010,12010,12010,12010,2
20230802,124700,145048750,12010,12010,12010,12010,19
20230802,124600,144820560,12010,12040,12040,12010,3
20230802,124500,144784500,12010,12030,12030,12000,20
20230802,124400,144544370,12020,12000,12020,12000,5
20230802,124300,144484310,12000,12000,12000,12000,18
20230802,124200,144268310,12000,12000,12000,12000,2
20230802,124100,144244310,12000,12000,12000,12000,19
20230802,124000,144016310,12000,12000,12000,12000,19
20230802,123900,143788310,12000,12000,12000,12000,0
20230802,123800,143788310,12000,12000,12000,12000,22
20230802,123700,143524310,12000,12000,12000,12000,2
20230802,123600,143500310,11980,12020,12020,11980,93
20230802,123500,142382850,12020,12020,12020,12020,2
20230802,123400,142358810,12020,12020,12020,12020,18
20230802,123300,142142450,12020,12020,12020,12020,102
20230802,123200,140916410,12020,12020,12020,12020,116
20230802,123100,139522090,12020,12020,12020,12020,2
20230802,123000,139498050,12030,12040,12040,12030,47
20230802,122900,138932350,12040,12060,12060,12040,16
20230802,122800,138739630,12060,12060,12060,12060,3
20230802,122700,138703450,12060,12060,12060,12060,20
20230802,122600,138462250,12060,12060,12060,12060,2
20230802,122500,138438130,12060,12060,12060,12060,18
20230802,122400,138221050,12060,12060,12060,12060,2
20230802,122300,138196930,12060,12070,12070,12060,12
20230802,122200,138052190,12080,12080,12080,12080,1
20230802,122100,138040110,12080,12090,12090,12080,20
20230802,122000,137798410,12080,12130,12130,12080,3938
20230802,121900,90138670,12130,12130,12130,12130,2
20230802,121800,90114410,12130,12130,12130,12130,17
20230802,121700,89908200,12140,12140,12140,12140,1
20230802,121600,89896060,12130,12130,12130,12130,20
20230802,121500,89653460,12130,12130,12130,12130,2
20230802,121400,89629200,12130,12130,12130,12130,2019
20230802,121300,65138730,12130,12130,12130,12130,2
20230802,121200,65114470,12130,12130,12130,12130,19
20230802,121100,64884000,12130,12130,12130,12130,2
20230802,121000,64859740,12130,12130,12130,12130,21
20230802,120900,64605010,12130,12130,12130,12130,19
20230802,120800,64374540,12130,12130,12130,12130,2
20230802,120700,64350280,12130,12130,12130,12130,18
20230802,120600,64131940,12190,12130,12190,12130,10
20230802,120500,64010160,12130,12130,12130,12130,20
20230802,120400,63767560,12130,12140,12140,12130,802
20230802,120300,54039280,12140,12130,12190,12130,41
20230802,120200,53541830,12130,12180,12180,12130,6
20230802,120100,53468850,12180,12130,12180,12130,28
20230802,120000,53128810,12130,12130,12130,12130,20
20230802,115900,52886210,12130,12130,12130,12130,0
20230802,115800,52886210,12130,12130,12130,12130,0
20230802,115700,52886210,12130,12130,12130,12130,0
20230802,115600,52886210,12130,12130,12130,12130,0
20230802,115500,52886210,12130,12130,12130,12130,0
20230802,115400,52886210,12130,12130,12130,12130,0
20230802,115300,52886210,12130,12130,12130,12130,0
20230802,115200,52886210,12130,12130,12130,12130,0
20230802,115100,52886210,12130,12130,12130,12130,0
20230802,115000,52886210,12130,12130,12130,12130,0
20230802,114900,52886210,12130,12130,12130,12130,0
20230802,114800,52886210,12130,12130,12130,12130,0
20230802,114700,52886210,12130,12130,12130,12130,50
20230802,114600,52279710,12130,12130,12130,12130,0
20230802,114500,52279710,12130,12130,12130,12130,0
20230802,114400,52279710,12130,12130,12130,12130,0
20230802,114300,52279710,12130,12130,12130,12130,0
20230802,114200,52279710,12130,12130,12130,12130,0
20230802,114100,52279710,12130,12130,12130,12130,0
20230802,114000,52279710,12130,12130,12130,12130,0
20230802,113900,52279710,12130,12130,12130,12130,0
20230802,113800,52279710,12130,12130,12130,12130,0
20230802,113700,52279710,12130,12130,12130,12130,0
20230802,113600,52279710,12130,12130,12130,12130,0
20230802,113500,52279710,12130,12130,12130,12130,0
20230802,113400,52279710,12130,12150,12150,12130,3
20230802,113300,52243300,12150,12150,12150,12150,0
20230802,113200,52243300,12150,12150,12150,12150,45
20230802,113100,51696550,12150,12150,12150,12150,0
20230802,113000,51696550,12150,12150,12150,12150,0
20230802,112900,51696550,12150,12150,12150,12150,0
20230802,112800,51696550,12150,12150,12150,12150,33
20230802,112700,51295600,12150,12150,12150,12150,2
20230802,112600,51271300,12150,12150,12150,12150,70
20230802,112500,50420800,12180,12180,12180,12180,0
20230802,112400,50420800,12180,12180,12180,12180,0
20230802,112300,50420800,12180,12180,12180,12180,0
20230802,112200,50420800,12180,12180,12180,12180,3
20230802,112100,50384260,12150,12170,12170,12150,18
20230802,112000,50165540,12170,12170,12170,12170,0
20230802,111900,50165540,12170,12170,12170,12170,1
20230802,111800,50153370,12170,12180,12180,12170,62
20230802,111700,49398230,12180,12180,12180,12180,5
20230802,111600,49337330,12170,12170,12170,12170,0
20230802,111500,49337330,12170,12170,12170,12170,1
20230802,111400,49325160,12170,12170,12170,12170,0
20230802,111300,49325160,12170,12170,12170,12170,0
20230802,111200,49325160,12170,12170,12170,12170,0
20230802,111100,49325160,12170,12170,12170,12170,0
20230802,111000,49325160,12170,12170,12170,12170,0
20230802,110900,49325160,12170,12180,12180,12170,47
20230802,110800,48752730,12190,12190,12190,12190,100
20230802,110700,47533730,12200,12200,12200,12200,112
20230802,110600,46167330,12200,12200,12200,12200,0
20230802,110500,46167330,12200,12210,12210,12200,7
20230802,110400,46081920,12210,12210,12210,12210,0
20230802,110300,46081920,12210,12200,12210,12200,6
20230802,110200,46008670,12200,12200,12200,12200,5
20230802,110100,45947670,12220,12220,12220,12220,0
20230802,110000,45947670,12220,12220,12220,12220,8
20230802,105900,45849910,12200,12200,12200,12200,0
20230802,105800,45849910,12200,12200,12200,12200,0
20230802,105700,45849910,12200,12200,12200,12200,0
20230802,105600,45849910,12200,12200,12200,12200,0
20230802,105500,45849910,12200,12200,12200,12200,0
20230802,105400,45849910,12200,12200,12200,12200,0
20230802,105300,45849910,12200,12200,12200,12200,3
20230802,105200,45813310,12200,12200,12200,12200,0
20230802,105100,45813310,12200,12200,12200,12200,0
20230802,105000,45813310,12200,12200,12200,12200,100
20230802,104900,44593310,12220,12220,12220,12220,4
20230802,104800,44544430,12220,12220,12220,12220,0
20230802,104700,44544430,12220,12220,12220,12220,1
20230802,104600,44532210,12200,12200,12200,12200,0
20230802,104500,44532210,12200,12200,12200,12200,1
20230802,104400,44520010,12210,12210,12210,12210,0
20230802,104300,44520010,12210,12210,12210,12210,12
20230802,104200,44373490,12210,12210,12210,12210,0
20230802,104100,44373490,12210,12210,12210,12210,100
20230802,104000,43152490,12220,12220,12220,12220,0
20230802,103900,43152490,12220,12220,12220,12220,0
20230802,103800,43152490,12220,12220,12220,12220,0
20230802,103700,43152490,12220,12220,12220,12220,0
20230802,103600,43152490,12220,12220,12220,12220,0
20230802,103500,43152490,12220,12220,12220,12220,8
20230802,103400,43054730,12210,12210,12210,12210,0
20230802,103300,43054730,12210,12210,12210,12210,0
20230802,103200,43054730,12210,12210,12210,12210,0
20230802,103100,43054730,12210,12220,12220,12210,3
20230802,103000,43018080,12210,12210,12210,12210,0
20230802,102900,43018080,12210,12210,12210,12210,0
20230802,102800,43018080,12210,12210,12210,12210,0
20230802,102700,43018080,12210,12210,12210,12210,0
20230802,102600,43018080,12210,12210,12210,12210,0
20230802,102500,43018080,12210,12210,12210,12210,4
20230802,102400,42969240,12210,12210,12210,12210,2
20230802,102300,42944820,12210,12210,12210,12210,2
20230802,102200,42920400,12200,12200,12200,12200,5
20230802,102100,42859400,12200,12200,12200,12200,0
20230802,102000,42859400,12200,12200,12200,12200,1
20230802,101900,42847200,12200,12200,12200,12200,1
20230802,101800,42835000,12200,12200,12200,12200,28
20230802,101700,42493400,12200,12200,12200,12200,0
20230802,101600,42493400,12200,12200,12200,12200,0
20230802,101500,42493400,12200,12200,12200,12200,3
20230802,101400,42456800,12200,12200,12200,12200,17
20230802,101300,42249400,12200,12210,12210,12200,4
20230802,101200,42200590,12200,12200,12200,12200,0
20230802,101100,42200590,12200,12200,12200,12200,0
20230802,101000,42200590,12200,12200,12200,12200,50
20230802,100900,41590590,12200,12200,12200,12200,0
20230802,100800,41590590,12200,12230,12230,12200,10
20230802,100700,41468320,12230,12230,12230,12230,0
20230802,100600,41468320,12230,12230,12230,12230,1
20230802,100500,41456090,12230,12230,12230,12230,4
20230802,100400,41407170,12190,12190,12190,12190,0
20230802,100300,41407170,12190,12190,12190,12190,0
20230802,100200,41407170,12190,12190,12190,12190,0
20230802,100100,41407170,12190,12190,12190,12190,0
20230802,100000,41407170,12190,12190,12190,12190,51
20230802,095900,40785480,12170,12170,12170,12170,0
20230802,095800,40785480,12170,12170,12170,12170,0
20230802,095700,40785480,12170,12170,12170,12170,0
20230802,095600,40785480,12170,12170,12170,12170,0
20230802,095500,40785480,12170,12170,12170,12170,0
20230802,095400,40785480,12170,12170,12170,12170,0
20230802,095300,40785480,12170,12170,12170,12170,0
20230802,095200,40785480,12170,12240,12240,12170,2
20230802,095100,40761070,12240,12240,12240,12240,2
20230802,095000,40736590,12240,12170,12240,12170,22
20230802,094900,40468220,12170,12170,12170,12170,4
20230802,094800,40419540,12120,12160,12160,12120,500
20230802,094700,34351980,12160,12170,12170,12160,7
20230802,094600,34266800,12160,12170,12170,12160,28
20230802,094500,33926050,12220,12220,12220,12220,0
20230802,094400,33926050,12220,12220,12220,12220,0
20230802,094300,33926050,12220,12220,12220,12220,0
20230802,094200,33926050,12220,12220,12220,12220,6
20230802,094100,33852730,12150,12230,12230,12150,116
20230802,094000,32440930,12140,12140,12140,12140,0
20230802,093900,32440930,12140,12140,12140,12140,0
20230802,093800,32440930,12140,12140,12140,12140,0
20230802,093700,32440930,12140,12220,12220,12140,1001
20230802,093600,20208790,12220,12150,12220,12150,1058
20230802,093500,7288760,12150,12150,12150,12150,2
20230802,093400,7264460,12160,12160,12160,12160,0
20230802,093300,7264460,12160,12160,12160,12160,0
20230802,093200,7264460,12160,12160,12160,12160,0
20230802,093100,7264460,12160,12160,12160,12160,1
20230802,093000,7252300,12120,12120,12120,12120,0
20230802,092900,7252300,12120,12120,12120,12120,0
20230802,092800,7252300,12120,12120,12120,12120,0
20230802,092700,7252300,12120,12120,12120,12120,0
20230802,092600,7252300,12120,12120,12120,12120,0
20230802,092500,7252300,12120,12120,12120,12120,0
20230802,092400,7252300,12120,12120,12120,12120,0
20230802,092300,7252300,12120,12120,12120,12120,0
20230802,092200,7252300,12120,12120,12120,12120,0
20230802,092100,7252300,12120,12120,12120,12120,5
20230802,092000,7191700,12120,12130,12130,12120,50
20230802,091900,6585480,12130,12130,12130,12130,10
20230802,091800,6464180,12120,12120,12120,12120,0
20230802,091700,6464180,12120,12120,12120,12120,0
20230802,091600,6464180,12120,12120,12120,12120,0
20230802,091500,6464180,12120,12120,12120,12120,0
20230802,091400,6464180,12120,12130,12130,12120,10
20230802,091300,6342970,12140,12160,12160,12140,9
20230802,091200,6233670,12150,12160,12160,12150,33
20230802,091100,5832700,12160,12150,12160,12150,291
20230802,091000,2295810,12130,12140,12140,12130,17
20230802,090900,2089440,12140,12140,12140,12140,1
20230802,090800,2077300,12140,12140,12140,12140,0
20230802,090700,2077300,12140,12140,12140,12140,1
20230802,090600,2065160,12150,12150,12150,12150,46
20230802,090500,1506260,12150,12150,12150,12150,1
20230802,090400,1494110,12110,12110,12110,12110,0
20230802,090300,1494110,12110,12110,12110,12110,0
20230802,090200,1494110,12110,12110,12110,12110,1
20230802,090100,1482000,12140,12140,12140,12140,0
20230802,090000,1482000,12140,12150,12150,12140,122