KissMeData/002200/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183500,32204690,2860,2860,2860,2860,1286
20230802,183400,32204690,2860,2860,2860,2860,0
20230802,183300,32204690,2860,2860,2860,2860,0
20230802,183200,32204690,2860,2860,2860,2860,0
20230802,183100,32204690,2860,2860,2860,2860,0
20230802,183000,32204690,2860,2860,2860,2860,0
20230802,182900,32204690,2860,2860,2860,2860,0
20230802,182800,32204690,2860,2860,2860,2860,0
20230802,182700,32204690,2860,2860,2860,2860,0
20230802,182600,32204690,2860,2860,2860,2860,0
20230802,182500,32204690,2860,2860,2860,2860,0
20230802,182400,32204690,2860,2860,2860,2860,0
20230802,182300,32204690,2860,2860,2860,2860,0
20230802,182200,32204690,2860,2860,2860,2860,0
20230802,182100,32204690,2860,2860,2860,2860,0
20230802,182000,32204690,2860,2860,2860,2860,0
20230802,181900,32204690,2860,2860,2860,2860,0
20230802,181800,32204690,2860,2860,2860,2860,0
20230802,181700,32204690,2860,2860,2860,2860,0
20230802,181600,32204690,2860,2860,2860,2860,0
20230802,181500,32204690,2860,2860,2860,2860,0
20230802,181400,32204690,2860,2860,2860,2860,0
20230802,181300,32204690,2860,2860,2860,2860,0
20230802,181200,32204690,2860,2860,2860,2860,0
20230802,181100,32204690,2860,2860,2860,2860,0
20230802,181000,32204690,2860,2860,2860,2860,0
20230802,180900,32204690,2860,2860,2860,2860,0
20230802,180800,32204690,2860,2860,2860,2860,0
20230802,180700,32204690,2860,2860,2860,2860,0
20230802,180600,32204690,2860,2860,2860,2860,0
20230802,180500,32204690,2860,2860,2860,2860,1286
20230802,180400,32204690,2860,2860,2860,2860,0
20230802,180300,32204690,2860,2860,2860,2860,0
20230802,180200,32204690,2860,2860,2860,2860,0
20230802,180100,32204690,2860,2860,2860,2860,0
20230802,180000,32204690,2860,2860,2860,2860,0
20230802,175900,32204690,2860,2860,2860,2860,0
20230802,175800,32204690,2860,2860,2860,2860,0
20230802,175700,32204690,2860,2860,2860,2860,0
20230802,175600,32204690,2860,2860,2860,2860,0
20230802,175500,32204690,2860,2860,2860,2860,0
20230802,175400,32204690,2860,2860,2860,2860,0
20230802,175300,32204690,2860,2860,2860,2860,0
20230802,175200,32204690,2860,2860,2860,2860,0
20230802,175100,32204690,2860,2860,2860,2860,0
20230802,175000,32204690,2860,2860,2860,2860,0
20230802,174900,32204690,2860,2860,2860,2860,0
20230802,174800,32204690,2860,2860,2860,2860,0
20230802,174700,32204690,2860,2860,2860,2860,0
20230802,174600,32204690,2860,2860,2860,2860,0
20230802,174500,32204690,2860,2860,2860,2860,0
20230802,174400,32204690,2860,2860,2860,2860,0
20230802,174300,32204690,2860,2860,2860,2860,0
20230802,174200,32204690,2860,2860,2860,2860,0
20230802,174100,32204690,2860,2860,2860,2860,0
20230802,174000,32204690,2860,2860,2860,2860,0
20230802,173900,32204690,2860,2860,2860,2860,0
20230802,173800,32204690,2860,2860,2860,2860,0
20230802,173700,32204690,2860,2860,2860,2860,0
20230802,173600,32204690,2860,2860,2860,2860,0
20230802,173500,32204690,2860,2860,2860,2860,1286
20230802,173400,32204690,2860,2860,2860,2860,0
20230802,173300,32204690,2860,2860,2860,2860,0
20230802,173200,32204690,2860,2860,2860,2860,0
20230802,173100,32204690,2860,2860,2860,2860,0
20230802,173000,32204690,2860,2860,2860,2860,0
20230802,172900,32204690,2860,2860,2860,2860,0
20230802,172800,32204690,2860,2860,2860,2860,0
20230802,172700,32204690,2860,2860,2860,2860,0
20230802,172600,32204690,2860,2860,2860,2860,0
20230802,172500,32204690,2860,2860,2860,2860,0
20230802,172400,32204690,2860,2860,2860,2860,0
20230802,172300,32204690,2860,2860,2860,2860,0
20230802,172200,32204690,2860,2860,2860,2860,0
20230802,172100,32204690,2860,2860,2860,2860,0
20230802,172000,32204690,2860,2860,2860,2860,0
20230802,171900,32204690,2860,2860,2860,2860,0
20230802,171800,32204690,2860,2860,2860,2860,0
20230802,171700,32204690,2860,2860,2860,2860,0
20230802,171600,32204690,2860,2860,2860,2860,0
20230802,171500,32204690,2860,2860,2860,2860,0
20230802,171400,32204690,2860,2860,2860,2860,0
20230802,171300,32204690,2860,2860,2860,2860,0
20230802,171200,32204690,2860,2860,2860,2860,0
20230802,171100,32204690,2860,2860,2860,2860,0
20230802,171000,32204690,2860,2860,2860,2860,0
20230802,170900,32204690,2860,2860,2860,2860,0
20230802,170800,32204690,2860,2860,2860,2860,0
20230802,170700,32204690,2860,2860,2860,2860,0
20230802,170600,32204690,2860,2860,2860,2860,0
20230802,170500,32204690,2860,2860,2860,2860,1286
20230802,170400,32204690,2860,2860,2860,2860,0
20230802,170300,32204690,2860,2860,2860,2860,0
20230802,170200,32204690,2860,2860,2860,2860,0
20230802,170100,32204690,2860,2860,2860,2860,0
20230802,170000,32204690,2860,2860,2860,2860,0
20230802,165900,32204690,2860,2860,2860,2860,0
20230802,165800,32204690,2860,2860,2860,2860,0
20230802,165700,32204690,2860,2860,2860,2860,0
20230802,165600,32204690,2860,2860,2860,2860,0
20230802,165500,32204690,2860,2860,2860,2860,0
20230802,165400,32204690,2860,2860,2860,2860,0
20230802,165300,32204690,2860,2860,2860,2860,0
20230802,165200,32204690,2860,2860,2860,2860,0
20230802,165100,32204690,2860,2860,2860,2860,0
20230802,165000,32204690,2860,2860,2860,2860,0
20230802,164900,32204690,2860,2860,2860,2860,0
20230802,164800,32204690,2860,2860,2860,2860,0
20230802,164700,32204690,2860,2860,2860,2860,0
20230802,164600,32204690,2860,2860,2860,2860,0
20230802,164500,32204690,2860,2860,2860,2860,0
20230802,164400,32204690,2860,2860,2860,2860,0
20230802,164300,32204690,2860,2860,2860,2860,0
20230802,164200,32204690,2860,2860,2860,2860,0
20230802,164100,32204690,2860,2860,2860,2860,0
20230802,164000,32204690,2860,2860,2860,2860,0
20230802,163900,32204690,2860,2860,2860,2860,0
20230802,163800,32204690,2860,2860,2860,2860,0
20230802,163700,32204690,2860,2860,2860,2860,0
20230802,163600,32204690,2860,2860,2860,2860,0
20230802,163500,32204690,2860,2860,2860,2860,1286
20230802,163400,32204690,2860,2860,2860,2860,0
20230802,163300,32204690,2860,2860,2860,2860,0
20230802,163200,32204690,2860,2860,2860,2860,0
20230802,163100,32204690,2860,2860,2860,2860,0
20230802,163000,32204690,2860,2860,2860,2860,0
20230802,162900,32204690,2860,2860,2860,2860,0
20230802,162800,32204690,2860,2860,2860,2860,0
20230802,162700,32204690,2860,2860,2860,2860,0
20230802,162600,32204690,2860,2860,2860,2860,0
20230802,162500,32204690,2860,2860,2860,2860,0
20230802,162400,32204690,2860,2860,2860,2860,0
20230802,162300,32204690,2860,2860,2860,2860,0
20230802,162200,32204690,2860,2860,2860,2860,0
20230802,162100,32204690,2860,2860,2860,2860,0
20230802,162000,32204690,2860,2860,2860,2860,0
20230802,161900,32204690,2860,2860,2860,2860,0
20230802,161800,32204690,2860,2860,2860,2860,0
20230802,161700,32204690,2860,2860,2860,2860,0
20230802,161600,32204690,2860,2860,2860,2860,0
20230802,161500,32204690,2860,2860,2860,2860,0
20230802,161400,32204690,2860,2860,2860,2860,0
20230802,161300,32204690,2860,2860,2860,2860,0
20230802,161200,32204690,2860,2860,2860,2860,0
20230802,161100,32204690,2860,2860,2860,2860,0
20230802,161000,32204690,2860,2860,2860,2860,0
20230802,160900,32204690,2860,2860,2860,2860,0
20230802,160800,32204690,2860,2860,2860,2860,0
20230802,160700,32204690,2860,2860,2860,2860,0
20230802,160600,32204690,2860,2860,2860,2860,0
20230802,160500,32204690,2860,2860,2860,2860,1286
20230802,160400,32204690,2860,2860,2860,2860,0
20230802,160300,32204690,2860,2860,2860,2860,0
20230802,160200,32204690,2860,2860,2860,2860,0
20230802,160100,32204690,2860,2860,2860,2860,0
20230802,160000,32204690,2860,2860,2860,2860,0
20230802,155900,32204690,2860,2860,2860,2860,0
20230802,155800,32204690,2860,2860,2860,2860,0
20230802,155700,32204690,2860,2860,2860,2860,0
20230802,155600,32204690,2860,2860,2860,2860,0
20230802,155500,32204690,2860,2860,2860,2860,0
20230802,155400,32204690,2860,2860,2860,2860,0
20230802,155300,32204690,2860,2860,2860,2860,0
20230802,155200,32204690,2860,2860,2860,2860,0
20230802,155100,32204690,2860,2860,2860,2860,0
20230802,155000,32204690,2860,2860,2860,2860,0
20230802,154900,32204690,2860,2860,2860,2860,0
20230802,154800,32204690,2860,2860,2860,2860,0
20230802,154700,32204690,2860,2860,2860,2860,0
20230802,154600,32204690,2860,2860,2860,2860,0
20230802,154500,32204690,2860,2860,2860,2860,0
20230802,154400,32204690,2860,2860,2860,2860,0
20230802,154300,32204690,2860,2860,2860,2860,0
20230802,154200,32204690,2860,2860,2860,2860,0
20230802,154100,32204690,2860,2860,2860,2860,0
20230802,154000,32204690,2860,2860,2860,2860,0
20230802,153900,32204690,2860,2860,2860,2860,0
20230802,153800,32204690,2860,2860,2860,2860,0
20230802,153700,32204690,2860,2860,2860,2860,0
20230802,153600,32204690,2860,2860,2860,2860,0
20230802,153500,32204690,2860,2860,2860,2860,1286
20230802,153400,32204690,2860,2860,2860,2860,0
20230802,153300,32204690,2860,2860,2860,2860,0
20230802,153200,32204690,2860,2860,2860,2860,0
20230802,153100,32204690,2860,2860,2860,2860,0
20230802,153000,32204690,2860,2860,2860,2860,1286
20230802,152900,28526730,2860,2860,2860,2860,0
20230802,152800,28526730,2860,2860,2860,2860,0
20230802,152700,28526730,2860,2860,2860,2860,0
20230802,152600,28526730,2860,2860,2860,2860,0
20230802,152500,28526730,2860,2860,2860,2860,0
20230802,152400,28526730,2860,2860,2860,2860,0
20230802,152300,28526730,2860,2860,2860,2860,0
20230802,152200,28526730,2860,2860,2860,2860,0
20230802,152100,28526730,2860,2860,2860,2860,0
20230802,152000,28526730,2860,2860,2860,2860,0
20230802,151900,28526730,2860,2845,2860,2830,2611
20230802,151800,21111090,2860,2860,2860,2860,0
20230802,151700,21111090,2860,2860,2860,2860,17
20230802,151600,21062470,2860,2860,2860,2860,0
20230802,151500,21062470,2860,2860,2860,2860,0
20230802,151400,21062470,2860,2860,2860,2860,0
20230802,151300,21062470,2860,2860,2860,2860,0
20230802,151200,21062470,2860,2860,2860,2860,0
20230802,151100,21062470,2860,2860,2860,2860,0
20230802,151000,21062470,2860,2845,2860,2845,283
20230802,150900,20257320,2860,2860,2860,2860,0
20230802,150800,20257320,2860,2860,2860,2860,0
20230802,150700,20257320,2860,2860,2860,2860,0
20230802,150600,20257320,2860,2860,2860,2860,0
20230802,150500,20257320,2860,2860,2860,2860,0
20230802,150400,20257320,2860,2860,2860,2860,0
20230802,150300,20257320,2860,2845,2860,2845,13
20230802,150200,20220320,2860,2860,2860,2860,0
20230802,150100,20220320,2860,2840,2860,2840,1001
20230802,150000,17377460,2840,2850,2850,2840,400
20230802,145900,16239630,2860,2860,2860,2860,0
20230802,145800,16239630,2860,2860,2860,2860,0
20230802,145700,16239630,2860,2860,2860,2860,0
20230802,145600,16239630,2860,2860,2860,2860,0
20230802,145500,16239630,2860,2860,2860,2860,0
20230802,145400,16239630,2860,2860,2860,2860,4
20230802,145300,16228190,2860,2860,2860,2860,0
20230802,145200,16228190,2860,2850,2860,2850,3
20230802,145100,16219620,2850,2850,2850,2850,0
20230802,145000,16219620,2850,2855,2855,2850,149
20230802,144900,15794925,2860,2860,2860,2860,0
20230802,144800,15794925,2860,2860,2860,2860,0
20230802,144700,15794925,2860,2860,2860,2860,0
20230802,144600,15794925,2860,2860,2860,2860,0
20230802,144500,15794925,2860,2860,2860,2860,0
20230802,144400,15794925,2860,2860,2860,2860,0
20230802,144300,15794925,2860,2860,2860,2860,1
20230802,144200,15792065,2860,2860,2860,2860,0
20230802,144100,15792065,2860,2860,2860,2860,0
20230802,144000,15792065,2860,2860,2860,2860,0
20230802,143900,15792065,2860,2860,2860,2860,0
20230802,143800,15792065,2860,2860,2860,2860,1
20230802,143700,15789205,2860,2860,2860,2860,0
20230802,143600,15789205,2860,2860,2860,2860,0
20230802,143500,15789205,2860,2860,2860,2860,0
20230802,143400,15789205,2860,2860,2860,2860,4
20230802,143300,15777765,2860,2860,2860,2860,0
20230802,143200,15777765,2860,2860,2860,2860,101
20230802,143100,15488905,2860,2860,2860,2860,1
20230802,143000,15486045,2850,2850,2850,2850,0
20230802,142900,15486045,2850,2850,2850,2850,69
20230802,142800,15289395,2850,2850,2850,2850,0
20230802,142700,15289395,2850,2850,2850,2850,0
20230802,142600,15289395,2850,2850,2850,2850,0
20230802,142500,15289395,2850,2850,2850,2850,0
20230802,142400,15289395,2850,2850,2850,2850,0
20230802,142300,15289395,2850,2850,2850,2850,0
20230802,142200,15289395,2850,2850,2850,2850,0
20230802,142100,15289395,2850,2850,2850,2850,0
20230802,142000,15289395,2850,2850,2850,2850,28
20230802,141900,15209595,2860,2860,2860,2860,0
20230802,141800,15209595,2860,2860,2860,2860,0
20230802,141700,15209595,2860,2860,2860,2860,0
20230802,141600,15209595,2860,2860,2860,2860,2
20230802,141500,15203875,2850,2850,2850,2850,0
20230802,141400,15203875,2850,2850,2850,2850,0
20230802,141300,15203875,2850,2850,2850,2850,100
20230802,141200,14918875,2860,2860,2860,2860,1
20230802,141100,14916015,2855,2855,2855,2855,1
20230802,141000,14913160,2860,2860,2860,2860,0
20230802,140900,14913160,2860,2860,2860,2860,0
20230802,140800,14913160,2860,2860,2860,2860,1
20230802,140700,14910300,2850,2850,2850,2850,38
20230802,140600,14802000,2850,2850,2850,2850,10
20230802,140500,14773500,2850,2850,2850,2850,0
20230802,140400,14773500,2850,2850,2850,2850,0
20230802,140300,14773500,2850,2850,2850,2850,0
20230802,140200,14773500,2850,2850,2850,2850,0
20230802,140100,14773500,2850,2850,2850,2850,0
20230802,140000,14773500,2850,2850,2850,2850,0
20230802,135900,14773500,2850,2850,2850,2850,6
20230802,135800,14756400,2850,2850,2850,2850,446
20230802,135700,13485300,2865,2865,2865,2865,0
20230802,135600,13485300,2865,2865,2865,2865,0
20230802,135500,13485300,2865,2865,2865,2865,0
20230802,135400,13485300,2865,2865,2865,2865,0
20230802,135300,13485300,2865,2865,2865,2865,0
20230802,135200,13485300,2865,2865,2865,2865,0
20230802,135100,13485300,2865,2865,2865,2865,0
20230802,135000,13485300,2865,2865,2865,2865,0
20230802,134900,13485300,2865,2865,2865,2865,4
20230802,134800,13473840,2860,2865,2865,2860,21
20230802,134700,13413775,2850,2855,2855,2850,1700
20230802,134600,8568685,2865,2860,2865,2860,7
20230802,134500,8548660,2865,2865,2865,2865,0
20230802,134400,8548660,2865,2865,2865,2865,0
20230802,134300,8548660,2865,2865,2865,2865,5
20230802,134200,8534335,2865,2865,2865,2865,0
20230802,134100,8534335,2865,2865,2865,2865,0
20230802,134000,8534335,2865,2865,2865,2865,0
20230802,133900,8534335,2865,2865,2865,2865,0
20230802,133800,8534335,2865,2865,2865,2865,0
20230802,133700,8534335,2865,2865,2865,2865,8
20230802,133600,8511415,2865,2865,2865,2865,0
20230802,133500,8511415,2865,2865,2865,2865,0
20230802,133400,8511415,2865,2865,2865,2865,0
20230802,133300,8511415,2865,2865,2865,2865,0
20230802,133200,8511415,2865,2865,2865,2865,15
20230802,133100,8468440,2870,2870,2870,2870,0
20230802,133000,8468440,2870,2870,2870,2870,0
20230802,132900,8468440,2870,2870,2870,2870,10
20230802,132800,8439740,2880,2880,2880,2880,0
20230802,132700,8439740,2880,2880,2880,2880,0
20230802,132600,8439740,2880,2880,2880,2880,0
20230802,132500,8439740,2880,2880,2880,2880,2
20230802,132400,8433980,2880,2880,2880,2880,2
20230802,132300,8428220,2880,2880,2880,2880,0
20230802,132200,8428220,2880,2880,2880,2880,0
20230802,132100,8428220,2880,2880,2880,2880,0
20230802,132000,8428220,2880,2880,2880,2880,0
20230802,131900,8428220,2880,2880,2880,2880,0
20230802,131800,8428220,2880,2880,2880,2880,0
20230802,131700,8428220,2880,2880,2880,2880,0
20230802,131600,8428220,2880,2880,2880,2880,0
20230802,131500,8428220,2880,2880,2880,2880,10
20230802,131400,8399420,2880,2880,2880,2880,0
20230802,131300,8399420,2880,2880,2880,2880,0
20230802,131200,8399420,2880,2880,2880,2880,0
20230802,131100,8399420,2880,2880,2880,2880,2
20230802,131000,8393660,2880,2880,2880,2880,0
20230802,130900,8393660,2880,2880,2880,2880,0
20230802,130800,8393660,2880,2880,2880,2880,0
20230802,130700,8393660,2880,2880,2880,2880,0
20230802,130600,8393660,2880,2880,2880,2880,0
20230802,130500,8393660,2880,2880,2880,2880,11
20230802,130400,8361980,2880,2880,2880,2880,0
20230802,130300,8361980,2880,2880,2880,2880,0
20230802,130200,8361980,2880,2880,2880,2880,0
20230802,130100,8361980,2880,2880,2880,2880,0
20230802,130000,8361980,2880,2880,2880,2880,0
20230802,125900,8361980,2880,2880,2880,2880,0
20230802,125800,8361980,2880,2880,2880,2880,0
20230802,125700,8361980,2880,2880,2880,2880,0
20230802,125600,8361980,2880,2880,2880,2880,0
20230802,125500,8361980,2880,2880,2880,2880,1
20230802,125400,8359100,2875,2875,2875,2875,0
20230802,125300,8359100,2875,2875,2875,2875,2
20230802,125200,8353350,2880,2880,2880,2880,0
20230802,125100,8353350,2880,2880,2880,2880,0
20230802,125000,8353350,2880,2880,2880,2880,0
20230802,124900,8353350,2880,2880,2880,2880,0
20230802,124800,8353350,2880,2880,2880,2880,0
20230802,124700,8353350,2880,2880,2880,2880,0
20230802,124600,8353350,2880,2880,2880,2880,0
20230802,124500,8353350,2880,2880,2880,2880,0
20230802,124400,8353350,2880,2880,2880,2880,1
20230802,124300,8350470,2885,2885,2885,2885,0
20230802,124200,8350470,2885,2885,2885,2885,0
20230802,124100,8350470,2885,2885,2885,2885,0
20230802,124000,8350470,2885,2885,2885,2885,0
20230802,123900,8350470,2885,2885,2885,2885,0
20230802,123800,8350470,2885,2885,2885,2885,0
20230802,123700,8350470,2885,2885,2885,2885,0
20230802,123600,8350470,2885,2885,2885,2885,0
20230802,123500,8350470,2885,2885,2885,2885,0
20230802,123400,8350470,2885,2885,2885,2885,0
20230802,123300,8350470,2885,2885,2885,2885,3
20230802,123200,8341815,2885,2885,2885,2885,0
20230802,123100,8341815,2885,2885,2885,2885,0
20230802,123000,8341815,2885,2885,2885,2885,0
20230802,122900,8341815,2885,2885,2885,2885,0
20230802,122800,8341815,2885,2885,2885,2885,0
20230802,122700,8341815,2885,2885,2885,2885,0
20230802,122600,8341815,2885,2885,2885,2885,120
20230802,122500,7995615,2885,2885,2885,2885,0
20230802,122400,7995615,2885,2885,2885,2885,0
20230802,122300,7995615,2885,2885,2885,2885,0
20230802,122200,7995615,2885,2885,2885,2885,0
20230802,122100,7995615,2885,2885,2885,2885,0
20230802,122000,7995615,2885,2885,2885,2885,0
20230802,121900,7995615,2885,2885,2885,2885,0
20230802,121800,7995615,2885,2885,2885,2885,0
20230802,121700,7995615,2885,2885,2885,2885,0
20230802,121600,7995615,2885,2885,2885,2885,0
20230802,121500,7995615,2885,2885,2885,2885,0
20230802,121400,7995615,2885,2885,2885,2885,0
20230802,121300,7995615,2885,2885,2885,2885,0
20230802,121200,7995615,2885,2885,2885,2885,0
20230802,121100,7995615,2885,2885,2885,2885,0
20230802,121000,7995615,2885,2885,2885,2885,0
20230802,120900,7995615,2885,2885,2885,2885,0
20230802,120800,7995615,2885,2870,2885,2870,446
20230802,120700,6715580,2870,2870,2870,2870,0
20230802,120600,6715580,2870,2870,2870,2870,0
20230802,120500,6715580,2870,2870,2870,2870,0
20230802,120400,6715580,2870,2870,2870,2870,0
20230802,120300,6715580,2870,2870,2870,2870,5
20230802,120200,6701230,2870,2870,2870,2870,4
20230802,120100,6689750,2870,2870,2870,2870,0
20230802,120000,6689750,2870,2870,2870,2870,0
20230802,115900,6689750,2870,2870,2870,2870,1
20230802,115800,6686880,2870,2870,2870,2870,0
20230802,115700,6686880,2870,2870,2870,2870,0
20230802,115600,6686880,2870,2865,2870,2865,70
20230802,115500,6486280,2865,2865,2865,2865,0
20230802,115400,6486280,2865,2865,2865,2865,10
20230802,115300,6457630,2865,2865,2865,2865,0
20230802,115200,6457630,2865,2865,2865,2865,0
20230802,115100,6457630,2865,2865,2865,2865,0
20230802,115000,6457630,2865,2865,2865,2865,2
20230802,114900,6451900,2865,2865,2865,2865,0
20230802,114800,6451900,2865,2865,2865,2865,0
20230802,114700,6451900,2865,2865,2865,2865,0
20230802,114600,6451900,2865,2865,2865,2865,0
20230802,114500,6451900,2865,2865,2865,2865,0
20230802,114400,6451900,2865,2865,2865,2865,0
20230802,114300,6451900,2865,2865,2865,2865,0
20230802,114200,6451900,2865,2865,2865,2865,1
20230802,114100,6449035,2865,2865,2865,2865,0
20230802,114000,6449035,2865,2865,2865,2865,1
20230802,113900,6446170,2865,2865,2865,2865,0
20230802,113800,6446170,2865,2865,2865,2865,0
20230802,113700,6446170,2865,2865,2865,2865,0
20230802,113600,6446170,2865,2865,2865,2865,1
20230802,113500,6443305,2865,2865,2865,2865,0
20230802,113400,6443305,2865,2865,2865,2865,0
20230802,113300,6443305,2865,2865,2865,2865,5
20230802,113200,6428980,2865,2865,2865,2865,0
20230802,113100,6428980,2865,2865,2865,2865,0
20230802,113000,6428980,2865,2865,2865,2865,0
20230802,112900,6428980,2865,2865,2865,2865,0
20230802,112800,6428980,2865,2865,2865,2865,0
20230802,112700,6428980,2865,2865,2865,2865,7
20230802,112600,6408925,2865,2865,2865,2865,0
20230802,112500,6408925,2865,2865,2865,2865,0
20230802,112400,6408925,2865,2865,2865,2865,0
20230802,112300,6408925,2865,2865,2865,2865,0
20230802,112200,6408925,2865,2865,2865,2865,4
20230802,112100,6397465,2865,2865,2865,2865,0
20230802,112000,6397465,2865,2865,2865,2865,1
20230802,111900,6394600,2870,2870,2870,2870,0
20230802,111800,6394600,2870,2870,2870,2870,0
20230802,111700,6394600,2870,2870,2870,2870,0
20230802,111600,6394600,2870,2875,2875,2870,37
20230802,111500,6288405,2885,2885,2885,2885,0
20230802,111400,6288405,2885,2885,2885,2885,0
20230802,111300,6288405,2885,2885,2885,2885,0
20230802,111200,6288405,2885,2885,2885,2885,0
20230802,111100,6288405,2885,2885,2885,2885,0
20230802,111000,6288405,2885,2885,2885,2885,0
20230802,110900,6288405,2885,2885,2885,2885,0
20230802,110800,6288405,2885,2885,2885,2885,0
20230802,110700,6288405,2885,2885,2885,2885,0
20230802,110600,6288405,2885,2885,2885,2885,0
20230802,110500,6288405,2885,2885,2885,2885,0
20230802,110400,6288405,2885,2885,2885,2885,0
20230802,110300,6288405,2885,2885,2885,2885,0
20230802,110200,6288405,2885,2885,2885,2885,0
20230802,110100,6288405,2885,2885,2885,2885,0
20230802,110000,6288405,2885,2885,2885,2885,0
20230802,105900,6288405,2885,2885,2885,2885,0
20230802,105800,6288405,2885,2885,2885,2885,0
20230802,105700,6288405,2885,2870,2885,2870,2
20230802,105600,6282650,2870,2870,2870,2870,0
20230802,105500,6282650,2870,2870,2870,2870,1
20230802,105400,6279780,2885,2885,2885,2885,0
20230802,105300,6279780,2885,2885,2885,2885,0
20230802,105200,6279780,2885,2885,2885,2885,0
20230802,105100,6279780,2885,2885,2885,2885,0
20230802,105000,6279780,2885,2885,2885,2885,0
20230802,104900,6279780,2885,2885,2885,2885,0
20230802,104800,6279780,2885,2885,2885,2885,0
20230802,104700,6279780,2885,2885,2885,2885,0
20230802,104600,6279780,2885,2885,2885,2885,0
20230802,104500,6279780,2885,2885,2885,2885,0
20230802,104400,6279780,2885,2885,2885,2885,0
20230802,104300,6279780,2885,2885,2885,2885,0
20230802,104200,6279780,2885,2885,2885,2885,0
20230802,104100,6279780,2885,2885,2885,2885,0
20230802,104000,6279780,2885,2885,2885,2885,0
20230802,103900,6279780,2885,2885,2885,2885,0
20230802,103800,6279780,2885,2885,2885,2885,0
20230802,103700,6279780,2885,2885,2885,2885,0
20230802,103600,6279780,2885,2885,2885,2885,5
20230802,103500,6265355,2885,2885,2885,2885,0
20230802,103400,6265355,2885,2885,2885,2885,0
20230802,103300,6265355,2885,2880,2885,2880,11
20230802,103200,6233670,2885,2885,2885,2885,0
20230802,103100,6233670,2885,2885,2885,2885,0
20230802,103000,6233670,2885,2885,2885,2885,0
20230802,102900,6233670,2885,2885,2885,2885,0
20230802,102800,6233670,2885,2885,2885,2885,0
20230802,102700,6233670,2885,2885,2885,2885,0
20230802,102600,6233670,2885,2885,2885,2885,0
20230802,102500,6233670,2885,2885,2885,2885,0
20230802,102400,6233670,2885,2885,2885,2885,0
20230802,102300,6233670,2885,2885,2885,2885,0
20230802,102200,6233670,2885,2885,2885,2885,0
20230802,102100,6233670,2885,2885,2885,2885,0
20230802,102000,6233670,2885,2885,2885,2885,0
20230802,101900,6233670,2885,2885,2885,2885,0
20230802,101800,6233670,2885,2880,2885,2880,21
20230802,101700,6173185,2880,2880,2880,2880,0
20230802,101600,6173185,2880,2860,2880,2860,87
20230802,101500,5924070,2860,2860,2860,2860,0
20230802,101400,5924070,2860,2860,2860,2860,0
20230802,101300,5924070,2860,2860,2860,2860,0
20230802,101200,5924070,2860,2860,2860,2860,0
20230802,101100,5924070,2860,2860,2860,2860,0
20230802,101000,5924070,2860,2860,2860,2860,0
20230802,100900,5924070,2860,2860,2860,2860,0
20230802,100800,5924070,2860,2860,2860,2860,0
20230802,100700,5924070,2860,2860,2860,2860,1
20230802,100600,5921210,2850,2850,2850,2850,0
20230802,100500,5921210,2850,2850,2850,2850,0
20230802,100400,5921210,2850,2850,2850,2850,0
20230802,100300,5921210,2850,2850,2850,2850,0
20230802,100200,5921210,2850,2850,2850,2850,0
20230802,100100,5921210,2850,2850,2850,2850,0
20230802,100000,5921210,2850,2850,2850,2850,0
20230802,095900,5921210,2850,2850,2850,2850,0
20230802,095800,5921210,2850,2850,2850,2850,0
20230802,095700,5921210,2850,2850,2850,2850,1
20230802,095600,5918360,2850,2850,2850,2850,0
20230802,095500,5918360,2850,2850,2850,2850,0
20230802,095400,5918360,2850,2850,2850,2850,0
20230802,095300,5918360,2850,2850,2850,2850,0
20230802,095200,5918360,2850,2850,2850,2850,0
20230802,095100,5918360,2850,2850,2850,2850,0
20230802,095000,5918360,2850,2850,2850,2850,90
20230802,094900,5661860,2850,2850,2850,2850,0
20230802,094800,5661860,2850,2850,2850,2850,0
20230802,094700,5661860,2850,2850,2850,2850,241
20230802,094600,4975010,2845,2845,2845,2845,1
20230802,094500,4972165,2850,2850,2850,2850,1
20230802,094400,4969315,2850,2850,2850,2850,0
20230802,094300,4969315,2850,2850,2850,2850,0
20230802,094200,4969315,2850,2855,2855,2840,797
20230802,094100,2697275,2855,2855,2855,2855,0
20230802,094000,2697275,2855,2855,2855,2855,0
20230802,093900,2697275,2855,2855,2855,2855,0
20230802,093800,2697275,2855,2855,2855,2855,0
20230802,093700,2697275,2855,2855,2855,2855,0
20230802,093600,2697275,2855,2855,2855,2855,10
20230802,093500,2668725,2855,2855,2855,2855,0
20230802,093400,2668725,2855,2855,2855,2855,39
20230802,093300,2557380,2860,2860,2860,2860,20
20230802,093200,2500180,2865,2865,2865,2865,0
20230802,093100,2500180,2865,2860,2865,2860,81
20230802,093000,2268515,2865,2865,2865,2865,1
20230802,092900,2265650,2855,2860,2860,2855,150
20230802,092800,1836900,2855,2855,2855,2855,0
20230802,092700,1836900,2855,2855,2855,2855,0
20230802,092600,1836900,2855,2855,2855,2855,13
20230802,092500,1799785,2865,2865,2865,2865,0
20230802,092400,1799785,2865,2865,2865,2865,0
20230802,092300,1799785,2865,2865,2865,2865,0
20230802,092200,1799785,2865,2865,2865,2865,0
20230802,092100,1799785,2865,2865,2865,2865,0
20230802,092000,1799785,2865,2855,2865,2855,102
20230802,091900,1508560,2855,2855,2855,2855,10
20230802,091800,1480010,2860,2860,2860,2860,50
20230802,091700,1337010,2860,2860,2860,2860,0
20230802,091600,1337010,2860,2860,2860,2860,11
20230802,091500,1305550,2890,2890,2890,2890,0
20230802,091400,1305550,2890,2890,2890,2890,0
20230802,091300,1305550,2890,2890,2890,2890,0
20230802,091200,1305550,2890,2890,2890,2890,0
20230802,091100,1305550,2890,2890,2890,2890,0
20230802,091000,1305550,2890,2890,2890,2890,0
20230802,090900,1305550,2890,2890,2890,2890,0
20230802,090800,1305550,2890,2890,2890,2890,0
20230802,090700,1305550,2890,2890,2890,2890,0
20230802,090600,1305550,2890,2890,2890,2890,0
20230802,090500,1305550,2890,2890,2890,2890,0
20230802,090400,1305550,2890,2890,2890,2890,0
20230802,090300,1305550,2890,2880,2890,2880,190
20230802,090200,758340,2880,2880,2880,2880,0
20230802,090100,758340,2880,2880,2880,2880,0
20230802,090000,758340,2880,2885,2895,2880,263