KissMeData/012200/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,39300200,2155,2155,2155,2155,823
20230801,185200,39300200,2155,2155,2155,2155,0
20230801,185100,39300200,2155,2155,2155,2155,0
20230801,185000,39300200,2155,2155,2155,2155,0
20230801,184900,39300200,2155,2155,2155,2155,0
20230801,184800,39300200,2155,2155,2155,2155,0
20230801,184700,39300200,2155,2155,2155,2155,0
20230801,184600,39300200,2155,2155,2155,2155,0
20230801,184500,39300200,2155,2155,2155,2155,0
20230801,184400,39300200,2155,2155,2155,2155,0
20230801,184300,39300200,2155,2155,2155,2155,0
20230801,184200,39300200,2155,2155,2155,2155,0
20230801,184100,39300200,2155,2155,2155,2155,0
20230801,184000,39300200,2155,2155,2155,2155,0
20230801,183900,39300200,2155,2155,2155,2155,0
20230801,183800,39300200,2155,2155,2155,2155,0
20230801,183700,39300200,2155,2155,2155,2155,0
20230801,183600,39300200,2155,2155,2155,2155,0
20230801,183500,39300200,2155,2155,2155,2155,0
20230801,183400,39300200,2155,2155,2155,2155,0
20230801,183300,39300200,2155,2155,2155,2155,0
20230801,183200,39300200,2155,2155,2155,2155,0
20230801,183100,39300200,2155,2155,2155,2155,0
20230801,183000,39300200,2155,2155,2155,2155,0
20230801,182900,39300200,2155,2155,2155,2155,0
20230801,182800,39300200,2155,2155,2155,2155,0
20230801,182700,39300200,2155,2155,2155,2155,0
20230801,182600,39300200,2155,2155,2155,2155,0
20230801,182500,39300200,2155,2155,2155,2155,0
20230801,182400,39300200,2155,2155,2155,2155,0
20230801,182300,39300200,2155,2155,2155,2155,823
20230801,182200,39300200,2155,2155,2155,2155,0
20230801,182100,39300200,2155,2155,2155,2155,0
20230801,182000,39300200,2155,2155,2155,2155,0
20230801,181900,39300200,2155,2155,2155,2155,0
20230801,181800,39300200,2155,2155,2155,2155,0
20230801,181700,39300200,2155,2155,2155,2155,0
20230801,181600,39300200,2155,2155,2155,2155,0
20230801,181500,39300200,2155,2155,2155,2155,0
20230801,181400,39300200,2155,2155,2155,2155,0
20230801,181300,39300200,2155,2155,2155,2155,0
20230801,181200,39300200,2155,2155,2155,2155,0
20230801,181100,39300200,2155,2155,2155,2155,0
20230801,181000,39300200,2155,2155,2155,2155,0
20230801,180900,39300200,2155,2155,2155,2155,0
20230801,180800,39300200,2155,2155,2155,2155,0
20230801,180700,39300200,2155,2155,2155,2155,0
20230801,180600,39300200,2155,2155,2155,2155,0
20230801,180500,39300200,2155,2155,2155,2155,0
20230801,180400,39300200,2155,2155,2155,2155,0
20230801,180300,39300200,2155,2155,2155,2155,0
20230801,180200,39300200,2155,2155,2155,2155,0
20230801,180100,39300200,2155,2155,2155,2155,0
20230801,180000,39300200,2155,2155,2155,2155,0
20230801,175900,39300200,2155,2155,2155,2155,0
20230801,175800,39300200,2155,2155,2155,2155,0
20230801,175700,39300200,2155,2155,2155,2155,0
20230801,175600,39300200,2155,2155,2155,2155,0
20230801,175500,39300200,2155,2155,2155,2155,0
20230801,175400,39300200,2155,2155,2155,2155,0
20230801,175300,39300200,2155,2155,2155,2155,823
20230801,175200,39300200,2155,2155,2155,2155,0
20230801,175100,39300200,2155,2155,2155,2155,0
20230801,175000,39300200,2155,2155,2155,2155,0
20230801,174900,39300200,2155,2155,2155,2155,0
20230801,174800,39300200,2155,2155,2155,2155,0
20230801,174700,39300200,2155,2155,2155,2155,0
20230801,174600,39300200,2155,2155,2155,2155,0
20230801,174500,39300200,2155,2155,2155,2155,0
20230801,174400,39300200,2155,2155,2155,2155,0
20230801,174300,39300200,2155,2155,2155,2155,0
20230801,174200,39300200,2155,2155,2155,2155,0
20230801,174100,39300200,2155,2155,2155,2155,0
20230801,174000,39300200,2155,2155,2155,2155,0
20230801,173900,39300200,2155,2155,2155,2155,0
20230801,173800,39300200,2155,2155,2155,2155,0
20230801,173700,39300200,2155,2155,2155,2155,0
20230801,173600,39300200,2155,2155,2155,2155,0
20230801,173500,39300200,2155,2155,2155,2155,0
20230801,173400,39300200,2155,2155,2155,2155,0
20230801,173300,39300200,2155,2155,2155,2155,0
20230801,173200,39300200,2155,2155,2155,2155,0
20230801,173100,39300200,2155,2155,2155,2155,0
20230801,173000,39300200,2155,2155,2155,2155,0
20230801,172900,39300200,2155,2155,2155,2155,0
20230801,172800,39300200,2155,2155,2155,2155,0
20230801,172700,39300200,2155,2155,2155,2155,0
20230801,172600,39300200,2155,2155,2155,2155,0
20230801,172500,39300200,2155,2155,2155,2155,0
20230801,172400,39300200,2155,2155,2155,2155,0
20230801,172300,39300200,2155,2155,2155,2155,823
20230801,172200,39300200,2155,2155,2155,2155,0
20230801,172100,39300200,2155,2155,2155,2155,0
20230801,172000,39300200,2155,2155,2155,2155,0
20230801,171900,39300200,2155,2155,2155,2155,0
20230801,171800,39300200,2155,2155,2155,2155,0
20230801,171700,39300200,2155,2155,2155,2155,0
20230801,171600,39300200,2155,2155,2155,2155,0
20230801,171500,39300200,2155,2155,2155,2155,0
20230801,171400,39300200,2155,2155,2155,2155,0
20230801,171300,39300200,2155,2155,2155,2155,0
20230801,171200,39300200,2155,2155,2155,2155,0
20230801,171100,39300200,2155,2155,2155,2155,0
20230801,171000,39300200,2155,2155,2155,2155,0
20230801,170900,39300200,2155,2155,2155,2155,0
20230801,170800,39300200,2155,2155,2155,2155,0
20230801,170700,39300200,2155,2155,2155,2155,0
20230801,170600,39300200,2155,2155,2155,2155,0
20230801,170500,39300200,2155,2155,2155,2155,0
20230801,170400,39300200,2155,2155,2155,2155,0
20230801,170300,39300200,2155,2155,2155,2155,0
20230801,170200,39300200,2155,2155,2155,2155,0
20230801,170100,39300200,2155,2155,2155,2155,0
20230801,170000,39300200,2155,2155,2155,2155,0
20230801,165900,39300200,2155,2155,2155,2155,0
20230801,165800,39300200,2155,2155,2155,2155,0
20230801,165700,39300200,2155,2155,2155,2155,0
20230801,165600,39300200,2155,2155,2155,2155,0
20230801,165500,39300200,2155,2155,2155,2155,0
20230801,165400,39300200,2155,2155,2155,2155,0
20230801,165300,39300200,2155,2155,2155,2155,823
20230801,165200,39300200,2155,2155,2155,2155,0
20230801,165100,39300200,2155,2155,2155,2155,0
20230801,165000,39300200,2155,2155,2155,2155,0
20230801,164900,39300200,2155,2155,2155,2155,0
20230801,164800,39300200,2155,2155,2155,2155,0
20230801,164700,39300200,2155,2155,2155,2155,0
20230801,164600,39300200,2155,2155,2155,2155,0
20230801,164500,39300200,2155,2155,2155,2155,0
20230801,164400,39300200,2155,2155,2155,2155,0
20230801,164300,39300200,2155,2155,2155,2155,0
20230801,164200,39300200,2155,2155,2155,2155,0
20230801,164100,39300200,2155,2155,2155,2155,0
20230801,164000,39300200,2155,2155,2155,2155,0
20230801,163900,39300200,2155,2155,2155,2155,0
20230801,163800,39300200,2155,2155,2155,2155,0
20230801,163700,39300200,2155,2155,2155,2155,0
20230801,163600,39300200,2155,2155,2155,2155,0
20230801,163500,39300200,2155,2155,2155,2155,0
20230801,163400,39300200,2155,2155,2155,2155,0
20230801,163300,39300200,2155,2155,2155,2155,0
20230801,163200,39300200,2155,2155,2155,2155,0
20230801,163100,39300200,2155,2155,2155,2155,0
20230801,163000,39300200,2155,2155,2155,2155,0
20230801,162900,39300200,2155,2155,2155,2155,0
20230801,162800,39300200,2155,2155,2155,2155,0
20230801,162700,39300200,2155,2155,2155,2155,0
20230801,162600,39300200,2155,2155,2155,2155,0
20230801,162500,39300200,2155,2155,2155,2155,0
20230801,162400,39300200,2155,2155,2155,2155,0
20230801,162300,39300200,2155,2155,2155,2155,823
20230801,162200,39300200,2155,2155,2155,2155,0
20230801,162100,39300200,2155,2155,2155,2155,0
20230801,162000,39300200,2155,2155,2155,2155,0
20230801,161900,39300200,2155,2155,2155,2155,0
20230801,161800,39300200,2155,2155,2155,2155,0
20230801,161700,39300200,2155,2155,2155,2155,0
20230801,161600,39300200,2155,2155,2155,2155,0
20230801,161500,39300200,2155,2155,2155,2155,0
20230801,161400,39300200,2155,2155,2155,2155,0
20230801,161300,39300200,2155,2155,2155,2155,0
20230801,161200,39300200,2155,2155,2155,2155,0
20230801,161100,39300200,2155,2155,2155,2155,0
20230801,161000,39300200,2155,2155,2155,2155,0
20230801,160900,39300200,2155,2155,2155,2155,0
20230801,160800,39300200,2155,2155,2155,2155,0
20230801,160700,39300200,2155,2155,2155,2155,0
20230801,160600,39300200,2155,2155,2155,2155,0
20230801,160500,39300200,2155,2155,2155,2155,0
20230801,160400,39300200,2155,2155,2155,2155,0
20230801,160300,39300200,2155,2155,2155,2155,0
20230801,160200,39300200,2155,2155,2155,2155,0
20230801,160100,39300200,2155,2155,2155,2155,0
20230801,160000,39300200,2155,2155,2155,2155,0
20230801,155900,39300200,2155,2155,2155,2155,0
20230801,155800,39300200,2155,2155,2155,2155,0
20230801,155700,39300200,2155,2155,2155,2155,0
20230801,155600,39300200,2155,2155,2155,2155,0
20230801,155500,39300200,2155,2155,2155,2155,0
20230801,155400,39300200,2155,2155,2155,2155,0
20230801,155300,39300200,2155,2155,2155,2155,823
20230801,155200,39300200,2155,2155,2155,2155,0
20230801,155100,39300200,2155,2155,2155,2155,0
20230801,155000,39300200,2155,2155,2155,2155,0
20230801,154900,39300200,2155,2155,2155,2155,0
20230801,154800,39300200,2155,2155,2155,2155,0
20230801,154700,39300200,2155,2155,2155,2155,0
20230801,154600,39300200,2155,2155,2155,2155,0
20230801,154500,39300200,2155,2155,2155,2155,0
20230801,154400,39300200,2155,2155,2155,2155,0
20230801,154300,39300200,2155,2155,2155,2155,0
20230801,154200,39300200,2155,2155,2155,2155,0
20230801,154100,39300200,2155,2155,2155,2155,0
20230801,154000,39300200,2155,2155,2155,2155,0
20230801,153900,39300200,2155,2155,2155,2155,0
20230801,153800,39300200,2155,2155,2155,2155,0
20230801,153700,39300200,2155,2155,2155,2155,0
20230801,153600,39300200,2155,2155,2155,2155,0
20230801,153500,39300200,2155,2155,2155,2155,0
20230801,153400,39300200,2155,2155,2155,2155,0
20230801,153300,39300200,2155,2155,2155,2155,0
20230801,153200,39300200,2155,2155,2155,2155,0
20230801,153100,39300200,2155,2155,2155,2155,0
20230801,153000,39300200,2155,2155,2155,2155,823
20230801,152900,37526635,2165,2165,2165,2165,0
20230801,152800,37526635,2165,2165,2165,2165,0
20230801,152700,37526635,2165,2165,2165,2165,0
20230801,152600,37526635,2165,2165,2165,2165,0
20230801,152500,37526635,2165,2165,2165,2165,0
20230801,152400,37526635,2165,2165,2165,2165,0
20230801,152300,37526635,2165,2165,2165,2165,0
20230801,152200,37526635,2165,2165,2165,2165,0
20230801,152100,37526635,2165,2165,2165,2165,0
20230801,152000,37526635,2165,2165,2165,2165,0
20230801,151900,37526635,2165,2165,2165,2165,5
20230801,151800,37515810,2160,2160,2160,2160,15
20230801,151700,37483410,2160,2160,2160,2160,200
20230801,151600,37051410,2160,2160,2160,2160,0
20230801,151500,37051410,2160,2160,2160,2160,0
20230801,151400,37051410,2160,2160,2160,2160,16
20230801,151300,37016850,2160,2160,2160,2160,0
20230801,151200,37016850,2160,2160,2160,2160,0
20230801,151100,37016850,2160,2160,2160,2160,0
20230801,151000,37016850,2160,2160,2160,2160,0
20230801,150900,37016850,2160,2160,2160,2160,0
20230801,150800,37016850,2160,2160,2160,2160,50
20230801,150700,36908850,2160,2160,2160,2160,0
20230801,150600,36908850,2160,2160,2160,2160,0
20230801,150500,36908850,2160,2160,2160,2160,0
20230801,150400,36908850,2160,2160,2160,2160,0
20230801,150300,36908850,2160,2160,2160,2160,0
20230801,150200,36908850,2160,2160,2160,2160,0
20230801,150100,36908850,2160,2160,2160,2160,20
20230801,150000,36865650,2155,2155,2155,2155,7
20230801,145900,36850565,2155,2155,2155,2155,0
20230801,145800,36850565,2155,2155,2155,2155,0
20230801,145700,36850565,2155,2160,2160,2155,330
20230801,145600,36138415,2170,2170,2170,2170,0
20230801,145500,36138415,2170,2170,2170,2170,0
20230801,145400,36138415,2170,2170,2170,2170,0
20230801,145300,36138415,2170,2170,2170,2170,0
20230801,145200,36138415,2170,2170,2170,2170,0
20230801,145100,36138415,2170,2170,2170,2170,0
20230801,145000,36138415,2170,2170,2170,2170,0
20230801,144900,36138415,2170,2170,2170,2170,0
20230801,144800,36138415,2170,2170,2170,2170,0
20230801,144700,36138415,2170,2170,2170,2170,0
20230801,144600,36138415,2170,2170,2170,2170,0
20230801,144500,36138415,2170,2170,2170,2170,0
20230801,144400,36138415,2170,2170,2170,2170,0
20230801,144300,36138415,2170,2170,2170,2170,0
20230801,144200,36138415,2170,2170,2170,2170,0
20230801,144100,36138415,2170,2170,2170,2170,0
20230801,144000,36138415,2170,2170,2170,2170,0
20230801,143900,36138415,2170,2170,2170,2170,0
20230801,143800,36138415,2170,2165,2170,2165,40
20230801,143700,36051665,2170,2170,2170,2170,0
20230801,143600,36051665,2170,2170,2170,2170,0
20230801,143500,36051665,2170,2160,2170,2160,10
20230801,143400,36029995,2160,2160,2160,2160,0
20230801,143300,36029995,2160,2160,2160,2160,0
20230801,143200,36029995,2160,2160,2160,2160,0
20230801,143100,36029995,2160,2160,2160,2160,0
20230801,143000,36029995,2160,2160,2160,2160,0
20230801,142900,36029995,2160,2160,2160,2160,2
20230801,142800,36025675,2170,2170,2170,2170,0
20230801,142700,36025675,2170,2170,2170,2170,0
20230801,142600,36025675,2170,2170,2170,2170,0
20230801,142500,36025675,2170,2170,2170,2170,0
20230801,142400,36025675,2170,2170,2170,2170,0
20230801,142300,36025675,2170,2170,2170,2170,0
20230801,142200,36025675,2170,2170,2170,2170,0
20230801,142100,36025675,2170,2170,2170,2170,0
20230801,142000,36025675,2170,2170,2170,2170,0
20230801,141900,36025675,2170,2170,2170,2170,0
20230801,141800,36025675,2170,2170,2170,2170,0
20230801,141700,36025675,2170,2170,2170,2170,0
20230801,141600,36025675,2170,2170,2170,2170,0
20230801,141500,36025675,2170,2170,2170,2170,0
20230801,141400,36025675,2170,2170,2170,2170,0
20230801,141300,36025675,2170,2170,2170,2170,0
20230801,141200,36025675,2170,2170,2170,2170,0
20230801,141100,36025675,2170,2170,2170,2170,0
20230801,141000,36025675,2170,2170,2170,2170,0
20230801,140900,36025675,2170,2170,2170,2170,0
20230801,140800,36025675,2170,2170,2170,2170,0
20230801,140700,36025675,2170,2170,2170,2170,0
20230801,140600,36025675,2170,2170,2170,2170,0
20230801,140500,36025675,2170,2170,2170,2170,0
20230801,140400,36025675,2170,2165,2170,2165,20
20230801,140300,35982325,2150,2150,2150,2150,0
20230801,140200,35982325,2150,2150,2150,2150,0
20230801,140100,35982325,2150,2150,2150,2150,0
20230801,140000,35982325,2150,2150,2150,2150,0
20230801,135900,35982325,2150,2150,2150,2150,0
20230801,135800,35982325,2150,2150,2150,2150,0
20230801,135700,35982325,2150,2150,2150,2150,57
20230801,135600,35859775,2150,2150,2150,2150,0
20230801,135500,35859775,2150,2150,2150,2150,0
20230801,135400,35859775,2150,2150,2150,2150,437
20230801,135300,34920225,2150,2150,2150,2150,120
20230801,135200,34662225,2150,2150,2150,2150,0
20230801,135100,34662225,2150,2150,2150,2150,30
20230801,135000,34597725,2150,2150,2150,2150,0
20230801,134900,34597725,2150,2150,2150,2150,0
20230801,134800,34597725,2150,2140,2150,2140,2621
20230801,134700,28988685,2140,2140,2140,2140,2
20230801,134600,28984405,2140,2145,2145,2140,737
20230801,134500,27404590,2150,2165,2165,2150,4422
20230801,134400,17871315,2170,2170,2170,2170,0
20230801,134300,17871315,2170,2170,2170,2170,0
20230801,134200,17871315,2170,2170,2170,2170,0
20230801,134100,17871315,2170,2170,2170,2170,0
20230801,134000,17871315,2170,2170,2170,2170,3
20230801,133900,17864805,2170,2170,2170,2170,0
20230801,133800,17864805,2170,2175,2175,2170,261
20230801,133700,17298400,2175,2175,2175,2175,0
20230801,133600,17298400,2175,2175,2175,2175,0
20230801,133500,17298400,2175,2175,2175,2175,0
20230801,133400,17298400,2175,2175,2175,2175,0
20230801,133300,17298400,2175,2175,2175,2175,0
20230801,133200,17298400,2175,2175,2175,2175,20
20230801,133100,17254900,2175,2175,2175,2175,0
20230801,133000,17254900,2175,2175,2175,2175,117
20230801,132900,17000425,2175,2175,2175,2175,0
20230801,132800,17000425,2175,2175,2175,2175,10
20230801,132700,16978675,2170,2170,2170,2170,0
20230801,132600,16978675,2170,2170,2170,2170,0
20230801,132500,16978675,2170,2170,2170,2170,0
20230801,132400,16978675,2170,2175,2175,2170,623
20230801,132300,15626675,2180,2180,2180,2180,0
20230801,132200,15626675,2180,2180,2180,2180,0
20230801,132100,15626675,2180,2180,2180,2180,0
20230801,132000,15626675,2180,2180,2180,2180,0
20230801,131900,15626675,2180,2180,2180,2180,0
20230801,131800,15626675,2180,2180,2180,2180,0
20230801,131700,15626675,2180,2180,2180,2180,0
20230801,131600,15626675,2180,2180,2180,2180,0
20230801,131500,15626675,2180,2180,2180,2180,0
20230801,131400,15626675,2180,2180,2180,2180,0
20230801,131300,15626675,2180,2180,2180,2180,0
20230801,131200,15626675,2180,2180,2180,2180,0
20230801,131100,15626675,2180,2180,2180,2180,0
20230801,131000,15626675,2180,2180,2180,2180,0
20230801,130900,15626675,2180,2180,2180,2180,0
20230801,130800,15626675,2180,2180,2180,2180,0
20230801,130700,15626675,2180,2180,2180,2180,0
20230801,130600,15626675,2180,2180,2180,2180,0
20230801,130500,15626675,2180,2180,2180,2180,0
20230801,130400,15626675,2180,2180,2180,2180,0
20230801,130300,15626675,2180,2180,2180,2180,10
20230801,130200,15604875,2175,2175,2175,2175,1
20230801,130100,15602700,2180,2175,2180,2175,661
20230801,130000,14164930,2180,2180,2180,2180,0
20230801,125900,14164930,2180,2180,2180,2180,0
20230801,125800,14164930,2180,2180,2180,2180,0
20230801,125700,14164930,2180,2180,2180,2180,0
20230801,125600,14164930,2180,2180,2180,2180,0
20230801,125500,14164930,2180,2180,2180,2180,20
20230801,125400,14121330,2180,2180,2180,2180,0
20230801,125300,14121330,2180,2180,2180,2180,0
20230801,125200,14121330,2180,2180,2180,2180,0
20230801,125100,14121330,2180,2180,2180,2180,0
20230801,125000,14121330,2180,2180,2180,2180,0
20230801,124900,14121330,2180,2180,2180,2180,0
20230801,124800,14121330,2180,2180,2180,2180,55
20230801,124700,14001430,2180,2180,2180,2180,0
20230801,124600,14001430,2180,2180,2180,2180,0
20230801,124500,14001430,2180,2180,2180,2180,10
20230801,124400,13979630,2175,2175,2175,2175,0
20230801,124300,13979630,2175,2175,2175,2175,0
20230801,124200,13979630,2175,2175,2175,2175,1
20230801,124100,13977455,2180,2180,2180,2180,45
20230801,124000,13879355,2180,2180,2180,2180,0
20230801,123900,13879355,2180,2180,2180,2180,30
20230801,123800,13813955,2180,2180,2180,2180,0
20230801,123700,13813955,2180,2180,2180,2180,0
20230801,123600,13813955,2180,2180,2180,2180,0
20230801,123500,13813955,2180,2180,2180,2180,0
20230801,123400,13813955,2180,2180,2180,2180,0
20230801,123300,13813955,2180,2180,2180,2180,0
20230801,123200,13813955,2180,2180,2180,2180,0
20230801,123100,13813955,2180,2180,2180,2180,0
20230801,123000,13813955,2180,2180,2180,2180,0
20230801,122900,13813955,2180,2180,2180,2180,0
20230801,122800,13813955,2180,2180,2180,2180,0
20230801,122700,13813955,2180,2180,2180,2180,0
20230801,122600,13813955,2180,2180,2180,2180,0
20230801,122500,13813955,2180,2180,2180,2180,0
20230801,122400,13813955,2180,2180,2180,2180,0
20230801,122300,13813955,2180,2180,2180,2180,0
20230801,122200,13813955,2180,2180,2180,2180,0
20230801,122100,13813955,2180,2180,2180,2180,0
20230801,122000,13813955,2180,2180,2180,2180,0
20230801,121900,13813955,2180,2180,2180,2180,20
20230801,121800,13770355,2175,2175,2175,2175,0
20230801,121700,13770355,2175,2175,2175,2175,0
20230801,121600,13770355,2175,2175,2175,2175,8
20230801,121500,13752955,2175,2175,2175,2175,16
20230801,121400,13718155,2180,2180,2180,2180,70
20230801,121300,13565555,2180,2180,2180,2180,0
20230801,121200,13565555,2180,2180,2180,2180,0
20230801,121100,13565555,2180,2180,2180,2180,152
20230801,121000,13234195,2185,2185,2185,2185,0
20230801,120900,13234195,2185,2185,2185,2185,0
20230801,120800,13234195,2185,2185,2185,2185,0
20230801,120700,13234195,2185,2185,2185,2185,68
20230801,120600,13085615,2185,2185,2185,2185,2
20230801,120500,13081245,2185,2185,2185,2185,0
20230801,120400,13081245,2185,2185,2185,2185,0
20230801,120300,13081245,2185,2185,2185,2185,0
20230801,120200,13081245,2185,2185,2185,2185,0
20230801,120100,13081245,2185,2185,2185,2185,0
20230801,120000,13081245,2185,2185,2185,2185,0
20230801,115900,13081245,2185,2185,2185,2185,0
20230801,115800,13081245,2185,2185,2185,2185,0
20230801,115700,13081245,2185,2185,2185,2185,1
20230801,115600,13079060,2185,2185,2185,2185,2
20230801,115500,13074690,2185,2185,2185,2185,0
20230801,115400,13074690,2185,2185,2185,2185,0
20230801,115300,13074690,2185,2185,2185,2185,0
20230801,115200,13074690,2185,2185,2185,2185,2
20230801,115100,13070320,2190,2190,2190,2190,0
20230801,115000,13070320,2190,2190,2190,2190,0
20230801,114900,13070320,2190,2190,2190,2190,0
20230801,114800,13070320,2190,2190,2190,2190,50
20230801,114700,12960820,2185,2185,2185,2185,0
20230801,114600,12960820,2185,2185,2185,2185,600
20230801,114500,11649820,2190,2190,2190,2190,0
20230801,114400,11649820,2190,2190,2190,2190,0
20230801,114300,11649820,2190,2190,2190,2190,0
20230801,114200,11649820,2190,2190,2190,2190,0
20230801,114100,11649820,2190,2190,2190,2190,0
20230801,114000,11649820,2190,2190,2190,2190,0
20230801,113900,11649820,2190,2190,2190,2190,0
20230801,113800,11649820,2190,2190,2190,2190,0
20230801,113700,11649820,2190,2190,2190,2190,0
20230801,113600,11649820,2190,2190,2190,2190,0
20230801,113500,11649820,2190,2190,2190,2190,0
20230801,113400,11649820,2190,2190,2190,2190,0
20230801,113300,11649820,2190,2190,2190,2190,0
20230801,113200,11649820,2190,2190,2190,2190,0
20230801,113100,11649820,2190,2190,2190,2190,0
20230801,113000,11649820,2190,2190,2190,2190,0
20230801,112900,11649820,2190,2190,2190,2190,0
20230801,112800,11649820,2190,2190,2190,2190,0
20230801,112700,11649820,2190,2190,2190,2190,0
20230801,112600,11649820,2190,2190,2190,2190,0
20230801,112500,11649820,2190,2190,2190,2190,0
20230801,112400,11649820,2190,2190,2190,2190,0
20230801,112300,11649820,2190,2190,2190,2190,0
20230801,112200,11649820,2190,2190,2190,2190,2
20230801,112100,11645440,2190,2190,2190,2190,0
20230801,112000,11645440,2190,2190,2190,2190,0
20230801,111900,11645440,2190,2190,2190,2190,0
20230801,111800,11645440,2190,2190,2190,2190,0
20230801,111700,11645440,2190,2190,2190,2190,0
20230801,111600,11645440,2190,2190,2190,2190,0
20230801,111500,11645440,2190,2190,2190,2190,0
20230801,111400,11645440,2190,2190,2190,2190,0
20230801,111300,11645440,2190,2190,2190,2190,0
20230801,111200,11645440,2190,2190,2190,2190,2
20230801,111100,11641060,2190,2190,2190,2190,0
20230801,111000,11641060,2190,2190,2190,2190,1001
20230801,110900,9448870,2195,2195,2195,2195,0
20230801,110800,9448870,2195,2195,2195,2195,20
20230801,110700,9404970,2190,2190,2190,2190,100
20230801,110600,9185970,2195,2195,2195,2195,0
20230801,110500,9185970,2195,2195,2195,2195,0
20230801,110400,9185970,2195,2195,2195,2195,0
20230801,110300,9185970,2195,2195,2195,2195,0
20230801,110200,9185970,2195,2195,2195,2195,0
20230801,110100,9185970,2195,2195,2195,2195,0
20230801,110000,9185970,2195,2195,2195,2195,0
20230801,105900,9185970,2195,2195,2195,2195,0
20230801,105800,9185970,2195,2195,2195,2195,0
20230801,105700,9185970,2195,2195,2195,2195,0
20230801,105600,9185970,2195,2195,2195,2195,0
20230801,105500,9185970,2195,2195,2195,2195,0
20230801,105400,9185970,2195,2195,2195,2195,0
20230801,105300,9185970,2195,2195,2195,2195,0
20230801,105200,9185970,2195,2195,2195,2195,0
20230801,105100,9185970,2195,2195,2195,2195,0
20230801,105000,9185970,2195,2195,2195,2195,2
20230801,104900,9181580,2190,2190,2190,2190,0
20230801,104800,9181580,2190,2190,2190,2190,100
20230801,104700,8962580,2190,2190,2190,2190,0
20230801,104600,8962580,2190,2190,2190,2190,2
20230801,104500,8958200,2190,2190,2190,2190,20
20230801,104400,8914400,2190,2190,2190,2190,4
20230801,104300,8905640,2195,2195,2195,2195,0
20230801,104200,8905640,2195,2195,2195,2195,0
20230801,104100,8905640,2195,2195,2195,2195,0
20230801,104000,8905640,2195,2195,2195,2195,0
20230801,103900,8905640,2195,2195,2195,2195,0
20230801,103800,8905640,2195,2195,2195,2195,0
20230801,103700,8905640,2195,2195,2195,2195,1
20230801,103600,8903445,2190,2190,2190,2190,1
20230801,103500,8901255,2190,2190,2190,2190,0
20230801,103400,8901255,2190,2190,2190,2190,0
20230801,103300,8901255,2190,2190,2190,2190,0
20230801,103200,8901255,2190,2190,2190,2190,2
20230801,103100,8896875,2195,2190,2195,2190,203
20230801,103000,8452300,2190,2190,2190,2190,0
20230801,102900,8452300,2190,2190,2190,2190,0
20230801,102800,8452300,2190,2190,2190,2190,0
20230801,102700,8452300,2190,2190,2190,2190,0
20230801,102600,8452300,2190,2190,2190,2190,4
20230801,102500,8443540,2200,2200,2200,2200,0
20230801,102400,8443540,2200,2200,2200,2200,0
20230801,102300,8443540,2200,2200,2200,2200,0
20230801,102200,8443540,2200,2200,2200,2200,0
20230801,102100,8443540,2200,2200,2200,2200,0
20230801,102000,8443540,2200,2200,2200,2200,0
20230801,101900,8443540,2200,2200,2200,2200,0
20230801,101800,8443540,2200,2200,2200,2200,0
20230801,101700,8443540,2200,2200,2200,2200,0
20230801,101600,8443540,2200,2195,2200,2195,2
20230801,101500,8439145,2190,2190,2190,2190,0
20230801,101400,8439145,2190,2190,2190,2190,0
20230801,101300,8439145,2190,2190,2190,2190,10
20230801,101200,8417245,2200,2200,2200,2200,0
20230801,101100,8417245,2200,2200,2200,2200,0
20230801,101000,8417245,2200,2200,2200,2200,0
20230801,100900,8417245,2200,2200,2200,2200,0
20230801,100800,8417245,2200,2200,2200,2200,7
20230801,100700,8401845,2200,2200,2200,2200,0
20230801,100600,8401845,2200,2200,2200,2200,0
20230801,100500,8401845,2200,2200,2200,2200,0
20230801,100400,8401845,2200,2200,2200,2200,0
20230801,100300,8401845,2200,2195,2200,2195,3
20230801,100200,8395255,2190,2190,2190,2190,0
20230801,100100,8395255,2190,2190,2190,2190,0
20230801,100000,8395255,2190,2195,2195,2190,448
20230801,095900,7413650,2205,2205,2205,2205,0
20230801,095800,7413650,2205,2205,2205,2205,0
20230801,095700,7413650,2205,2205,2205,2205,0
20230801,095600,7413650,2205,2205,2205,2205,0
20230801,095500,7413650,2205,2205,2205,2205,0
20230801,095400,7413650,2205,2205,2205,2205,0
20230801,095300,7413650,2205,2205,2205,2205,0
20230801,095200,7413650,2205,2205,2205,2205,0
20230801,095100,7413650,2205,2205,2205,2205,20
20230801,095000,7369550,2190,2190,2190,2190,0
20230801,094900,7369550,2190,2190,2190,2190,0
20230801,094800,7369550,2190,2190,2190,2190,0
20230801,094700,7369550,2190,2190,2190,2190,0
20230801,094600,7369550,2190,2190,2190,2190,7
20230801,094500,7354220,2190,2190,2190,2190,670
20230801,094400,5886920,2205,2205,2205,2205,0
20230801,094300,5886920,2205,2205,2205,2205,0
20230801,094200,5886920,2205,2205,2205,2205,1
20230801,094100,5884715,2205,2205,2205,2205,5
20230801,094000,5873690,2205,2205,2205,2205,5
20230801,093900,5862665,2205,2205,2205,2205,0
20230801,093800,5862665,2205,2205,2205,2205,0
20230801,093700,5862665,2205,2200,2205,2190,91
20230801,093600,5662920,2210,2210,2210,2210,0
20230801,093500,5662920,2210,2210,2210,2210,0
20230801,093400,5662920,2210,2210,2210,2210,0
20230801,093300,5662920,2210,2210,2210,2210,0
20230801,093200,5662920,2210,2210,2210,2210,0
20230801,093100,5662920,2210,2210,2210,2210,0
20230801,093000,5662920,2210,2205,2210,2205,155
20230801,092900,5321140,2205,2205,2205,2205,0
20230801,092800,5321140,2205,2205,2205,2205,0
20230801,092700,5321140,2205,2205,2205,2205,200
20230801,092600,4880140,2210,2210,2210,2210,0
20230801,092500,4880140,2210,2210,2210,2210,8
20230801,092400,4862460,2210,2210,2210,2210,10
20230801,092300,4840360,2210,2210,2210,2210,60
20230801,092200,4707760,2210,2210,2210,2210,10
20230801,092100,4685660,2205,2200,2205,2200,1657
20230801,092000,1032225,2205,2205,2205,2205,0
20230801,091900,1032225,2205,2205,2205,2205,0
20230801,091800,1032225,2205,2205,2205,2205,0
20230801,091700,1032225,2205,2205,2205,2205,0
20230801,091600,1032225,2205,2205,2205,2205,0
20230801,091500,1032225,2205,2205,2205,2205,0
20230801,091400,1032225,2205,2205,2205,2205,0
20230801,091300,1032225,2205,2205,2205,2205,0
20230801,091200,1032225,2205,2205,2205,2205,0
20230801,091100,1032225,2205,2205,2205,2205,0
20230801,091000,1032225,2205,2205,2205,2205,0
20230801,090900,1032225,2205,2205,2205,2205,0
20230801,090800,1032225,2205,2205,2205,2205,0
20230801,090700,1032225,2205,2205,2205,2205,290
20230801,090600,392775,2205,2205,2205,2205,0
20230801,090500,392775,2205,2205,2205,2205,0
20230801,090400,392775,2205,2205,2205,2205,10
20230801,090300,370725,2205,2205,2205,2205,0
20230801,090200,370725,2205,2205,2205,2205,0
20230801,090100,370725,2205,2205,2205,2205,0
20230801,090000,370725,2205,2205,2205,2175,169