KissMeData/012200/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185100,15075185,2130,2130,2130,2130,1093
20230809,185000,15075185,2130,2130,2130,2130,0
20230809,184900,15075185,2130,2130,2130,2130,0
20230809,184800,15075185,2130,2130,2130,2130,0
20230809,184700,15075185,2130,2130,2130,2130,0
20230809,184600,15075185,2130,2130,2130,2130,0
20230809,184500,15075185,2130,2130,2130,2130,0
20230809,184400,15075185,2130,2130,2130,2130,0
20230809,184300,15075185,2130,2130,2130,2130,0
20230809,184200,15075185,2130,2130,2130,2130,0
20230809,184100,15075185,2130,2130,2130,2130,0
20230809,184000,15075185,2130,2130,2130,2130,0
20230809,183900,15075185,2130,2130,2130,2130,0
20230809,183800,15075185,2130,2130,2130,2130,0
20230809,183700,15075185,2130,2130,2130,2130,0
20230809,183600,15075185,2130,2130,2130,2130,0
20230809,183500,15075185,2130,2130,2130,2130,0
20230809,183400,15075185,2130,2130,2130,2130,0
20230809,183300,15075185,2130,2130,2130,2130,0
20230809,183200,15075185,2130,2130,2130,2130,0
20230809,183100,15075185,2130,2130,2130,2130,0
20230809,183000,15075185,2130,2130,2130,2130,0
20230809,182900,15075185,2130,2130,2130,2130,0
20230809,182800,15075185,2130,2130,2130,2130,0
20230809,182700,15075185,2130,2130,2130,2130,0
20230809,182600,15075185,2130,2130,2130,2130,0
20230809,182500,15075185,2130,2130,2130,2130,0
20230809,182400,15075185,2130,2130,2130,2130,0
20230809,182300,15075185,2130,2130,2130,2130,0
20230809,182200,15075185,2130,2130,2130,2130,0
20230809,182100,15075185,2130,2130,2130,2130,1093
20230809,182000,15075185,2130,2130,2130,2130,0
20230809,181900,15075185,2130,2130,2130,2130,0
20230809,181800,15075185,2130,2130,2130,2130,0
20230809,181700,15075185,2130,2130,2130,2130,0
20230809,181600,15075185,2130,2130,2130,2130,0
20230809,181500,15075185,2130,2130,2130,2130,0
20230809,181400,15075185,2130,2130,2130,2130,0
20230809,181300,15075185,2130,2130,2130,2130,0
20230809,181200,15075185,2130,2130,2130,2130,0
20230809,181100,15075185,2130,2130,2130,2130,0
20230809,181000,15075185,2130,2130,2130,2130,0
20230809,180900,15075185,2130,2130,2130,2130,0
20230809,180800,15075185,2130,2130,2130,2130,0
20230809,180700,15075185,2130,2130,2130,2130,0
20230809,180600,15075185,2130,2130,2130,2130,0
20230809,180500,15075185,2130,2130,2130,2130,0
20230809,180400,15075185,2130,2130,2130,2130,0
20230809,180300,15075185,2130,2130,2130,2130,0
20230809,180200,15075185,2130,2130,2130,2130,0
20230809,180100,15075185,2130,2130,2130,2130,0
20230809,180000,15075185,2130,2130,2130,2130,0
20230809,175900,15075185,2130,2130,2130,2130,0
20230809,175800,15075185,2130,2130,2130,2130,0
20230809,175700,15075185,2130,2130,2130,2130,0
20230809,175600,15075185,2130,2130,2130,2130,0
20230809,175500,15075185,2130,2130,2130,2130,0
20230809,175400,15075185,2130,2130,2130,2130,0
20230809,175300,15075185,2130,2130,2130,2130,0
20230809,175200,15075185,2130,2130,2130,2130,0
20230809,175100,15075185,2130,2130,2130,2130,1093
20230809,175000,15075185,2130,2130,2130,2130,0
20230809,174900,15075185,2130,2130,2130,2130,0
20230809,174800,15075185,2130,2130,2130,2130,0
20230809,174700,15075185,2130,2130,2130,2130,0
20230809,174600,15075185,2130,2130,2130,2130,0
20230809,174500,15075185,2130,2130,2130,2130,0
20230809,174400,15075185,2130,2130,2130,2130,0
20230809,174300,15075185,2130,2130,2130,2130,0
20230809,174200,15075185,2130,2130,2130,2130,0
20230809,174100,15075185,2130,2130,2130,2130,0
20230809,174000,15075185,2130,2130,2130,2130,0
20230809,173900,15075185,2130,2130,2130,2130,0
20230809,173800,15075185,2130,2130,2130,2130,0
20230809,173700,15075185,2130,2130,2130,2130,0
20230809,173600,15075185,2130,2130,2130,2130,0
20230809,173500,15075185,2130,2130,2130,2130,0
20230809,173400,15075185,2130,2130,2130,2130,0
20230809,173300,15075185,2130,2130,2130,2130,0
20230809,173200,15075185,2130,2130,2130,2130,0
20230809,173100,15075185,2130,2130,2130,2130,0
20230809,173000,15075185,2130,2130,2130,2130,0
20230809,172900,15075185,2130,2130,2130,2130,0
20230809,172800,15075185,2130,2130,2130,2130,0
20230809,172700,15075185,2130,2130,2130,2130,0
20230809,172600,15075185,2130,2130,2130,2130,0
20230809,172500,15075185,2130,2130,2130,2130,0
20230809,172400,15075185,2130,2130,2130,2130,0
20230809,172300,15075185,2130,2130,2130,2130,0
20230809,172200,15075185,2130,2130,2130,2130,0
20230809,172100,15075185,2130,2130,2130,2130,1093
20230809,172000,15075185,2130,2130,2130,2130,0
20230809,171900,15075185,2130,2130,2130,2130,0
20230809,171800,15075185,2130,2130,2130,2130,0
20230809,171700,15075185,2130,2130,2130,2130,0
20230809,171600,15075185,2130,2130,2130,2130,0
20230809,171500,15075185,2130,2130,2130,2130,0
20230809,171400,15075185,2130,2130,2130,2130,0
20230809,171300,15075185,2130,2130,2130,2130,0
20230809,171200,15075185,2130,2130,2130,2130,0
20230809,171100,15075185,2130,2130,2130,2130,0
20230809,171000,15075185,2130,2130,2130,2130,0
20230809,170900,15075185,2130,2130,2130,2130,0
20230809,170800,15075185,2130,2130,2130,2130,0
20230809,170700,15075185,2130,2130,2130,2130,0
20230809,170600,15075185,2130,2130,2130,2130,0
20230809,170500,15075185,2130,2130,2130,2130,0
20230809,170400,15075185,2130,2130,2130,2130,0
20230809,170300,15075185,2130,2130,2130,2130,0
20230809,170200,15075185,2130,2130,2130,2130,0
20230809,170100,15075185,2130,2130,2130,2130,0
20230809,170000,15075185,2130,2130,2130,2130,0
20230809,165900,15075185,2130,2130,2130,2130,0
20230809,165800,15075185,2130,2130,2130,2130,0
20230809,165700,15075185,2130,2130,2130,2130,0
20230809,165600,15075185,2130,2130,2130,2130,0
20230809,165500,15075185,2130,2130,2130,2130,0
20230809,165400,15075185,2130,2130,2130,2130,0
20230809,165300,15075185,2130,2130,2130,2130,0
20230809,165200,15075185,2130,2130,2130,2130,0
20230809,165100,15075185,2130,2130,2130,2130,1093
20230809,165000,15075185,2130,2130,2130,2130,0
20230809,164900,15075185,2130,2130,2130,2130,0
20230809,164800,15075185,2130,2130,2130,2130,0
20230809,164700,15075185,2130,2130,2130,2130,0
20230809,164600,15075185,2130,2130,2130,2130,0
20230809,164500,15075185,2130,2130,2130,2130,0
20230809,164400,15075185,2130,2130,2130,2130,0
20230809,164300,15075185,2130,2130,2130,2130,0
20230809,164200,15075185,2130,2130,2130,2130,0
20230809,164100,15075185,2130,2130,2130,2130,0
20230809,164000,15075185,2130,2130,2130,2130,0
20230809,163900,15075185,2130,2130,2130,2130,0
20230809,163800,15075185,2130,2130,2130,2130,0
20230809,163700,15075185,2130,2130,2130,2130,0
20230809,163600,15075185,2130,2130,2130,2130,0
20230809,163500,15075185,2130,2130,2130,2130,0
20230809,163400,15075185,2130,2130,2130,2130,0
20230809,163300,15075185,2130,2130,2130,2130,0
20230809,163200,15075185,2130,2130,2130,2130,0
20230809,163100,15075185,2130,2130,2130,2130,0
20230809,163000,15075185,2130,2130,2130,2130,0
20230809,162900,15075185,2130,2130,2130,2130,0
20230809,162800,15075185,2130,2130,2130,2130,0
20230809,162700,15075185,2130,2130,2130,2130,0
20230809,162600,15075185,2130,2130,2130,2130,0
20230809,162500,15075185,2130,2130,2130,2130,0
20230809,162400,15075185,2130,2130,2130,2130,0
20230809,162300,15075185,2130,2130,2130,2130,0
20230809,162200,15075185,2130,2130,2130,2130,0
20230809,162100,15075185,2130,2130,2130,2130,1093
20230809,162000,15075185,2130,2130,2130,2130,0
20230809,161900,15075185,2130,2130,2130,2130,0
20230809,161800,15075185,2130,2130,2130,2130,0
20230809,161700,15075185,2130,2130,2130,2130,0
20230809,161600,15075185,2130,2130,2130,2130,0
20230809,161500,15075185,2130,2130,2130,2130,0
20230809,161400,15075185,2130,2130,2130,2130,0
20230809,161300,15075185,2130,2130,2130,2130,0
20230809,161200,15075185,2130,2130,2130,2130,0
20230809,161100,15075185,2130,2130,2130,2130,0
20230809,161000,15075185,2130,2130,2130,2130,0
20230809,160900,15075185,2130,2130,2130,2130,0
20230809,160800,15075185,2130,2130,2130,2130,0
20230809,160700,15075185,2130,2130,2130,2130,0
20230809,160600,15075185,2130,2130,2130,2130,0
20230809,160500,15075185,2130,2130,2130,2130,0
20230809,160400,15075185,2130,2130,2130,2130,0
20230809,160300,15075185,2130,2130,2130,2130,0
20230809,160200,15075185,2130,2130,2130,2130,0
20230809,160100,15075185,2130,2130,2130,2130,0
20230809,160000,15075185,2130,2130,2130,2130,0
20230809,155900,15075185,2130,2130,2130,2130,0
20230809,155800,15075185,2130,2130,2130,2130,0
20230809,155700,15075185,2130,2130,2130,2130,0
20230809,155600,15075185,2130,2130,2130,2130,0
20230809,155500,15075185,2130,2130,2130,2130,0
20230809,155400,15075185,2130,2130,2130,2130,0
20230809,155300,15075185,2130,2130,2130,2130,0
20230809,155200,15075185,2130,2130,2130,2130,0
20230809,155100,15075185,2130,2130,2130,2130,1093
20230809,155000,15075185,2130,2130,2130,2130,0
20230809,154900,15075185,2130,2130,2130,2130,0
20230809,154800,15075185,2130,2130,2130,2130,0
20230809,154700,15075185,2130,2130,2130,2130,0
20230809,154600,15075185,2130,2130,2130,2130,0
20230809,154500,15075185,2130,2130,2130,2130,0
20230809,154400,15075185,2130,2130,2130,2130,0
20230809,154300,15075185,2130,2130,2130,2130,0
20230809,154200,15075185,2130,2130,2130,2130,0
20230809,154100,15075185,2130,2130,2130,2130,0
20230809,154000,15075185,2130,2130,2130,2130,0
20230809,153900,15075185,2130,2130,2130,2130,0
20230809,153800,15075185,2130,2130,2130,2130,0
20230809,153700,15075185,2130,2130,2130,2130,0
20230809,153600,15075185,2130,2130,2130,2130,0
20230809,153500,15075185,2130,2130,2130,2130,0
20230809,153400,15075185,2130,2130,2130,2130,0
20230809,153300,15075185,2130,2130,2130,2130,0
20230809,153200,15075185,2130,2130,2130,2130,0
20230809,153100,15075185,2130,2130,2130,2130,0
20230809,153000,15075185,2130,2130,2130,2130,1093
20230809,152900,12747095,2130,2130,2130,2130,0
20230809,152800,12747095,2130,2130,2130,2130,0
20230809,152700,12747095,2130,2130,2130,2130,0
20230809,152600,12747095,2130,2130,2130,2130,0
20230809,152500,12747095,2130,2130,2130,2130,0
20230809,152400,12747095,2130,2130,2130,2130,0
20230809,152300,12747095,2130,2130,2130,2130,0
20230809,152200,12747095,2130,2130,2130,2130,0
20230809,152100,12747095,2130,2130,2130,2130,0
20230809,152000,12747095,2130,2130,2130,2130,0
20230809,151900,12747095,2130,2130,2130,2130,0
20230809,151800,12747095,2130,2130,2130,2130,0
20230809,151700,12747095,2130,2130,2130,2130,0
20230809,151600,12747095,2130,2130,2130,2130,2
20230809,151500,12742835,2130,2130,2130,2130,25
20230809,151400,12689585,2130,2130,2130,2130,0
20230809,151300,12689585,2130,2130,2130,2130,0
20230809,151200,12689585,2130,2130,2130,2130,0
20230809,151100,12689585,2130,2130,2130,2130,0
20230809,151000,12689585,2130,2130,2130,2130,0
20230809,150900,12689585,2130,2130,2130,2130,10
20230809,150800,12668285,2125,2130,2130,2125,67
20230809,150700,12525785,2130,2130,2130,2130,0
20230809,150600,12525785,2130,2130,2130,2130,0
20230809,150500,12525785,2130,2130,2130,2130,0
20230809,150400,12525785,2130,2130,2130,2130,9
20230809,150300,12506615,2130,2130,2130,2130,0
20230809,150200,12506615,2130,2130,2130,2130,0
20230809,150100,12506615,2130,2130,2130,2130,0
20230809,150000,12506615,2130,2130,2130,2130,0
20230809,145900,12506615,2130,2125,2130,2125,118
20230809,145800,12255760,2120,2120,2120,2120,0
20230809,145700,12255760,2120,2125,2125,2120,152
20230809,145600,11933440,2130,2130,2130,2130,0
20230809,145500,11933440,2130,2125,2130,2125,114
20230809,145400,11691140,2125,2125,2125,2125,0
20230809,145300,11691140,2125,2125,2125,2125,0
20230809,145200,11691140,2125,2125,2125,2125,1
20230809,145100,11689015,2125,2125,2125,2125,0
20230809,145000,11689015,2125,2125,2125,2125,5
20230809,144900,11678390,2125,2125,2125,2125,0
20230809,144800,11678390,2125,2125,2125,2125,16
20230809,144700,11644390,2125,2125,2125,2125,3
20230809,144600,11638015,2125,2125,2125,2125,0
20230809,144500,11638015,2125,2125,2125,2125,100
20230809,144400,11425515,2125,2125,2125,2125,0
20230809,144300,11425515,2125,2125,2125,2125,0
20230809,144200,11425515,2125,2125,2125,2125,350
20230809,144100,10681765,2125,2125,2125,2125,0
20230809,144000,10681765,2125,2125,2125,2125,511
20230809,143900,9595890,2130,2130,2130,2130,0
20230809,143800,9595890,2130,2130,2130,2130,0
20230809,143700,9595890,2130,2130,2130,2130,0
20230809,143600,9595890,2130,2130,2130,2130,0
20230809,143500,9595890,2130,2130,2130,2130,0
20230809,143400,9595890,2130,2130,2130,2130,0
20230809,143300,9595890,2130,2130,2130,2130,0
20230809,143200,9595890,2130,2130,2130,2130,0
20230809,143100,9595890,2130,2130,2130,2130,0
20230809,143000,9595890,2130,2130,2130,2130,0
20230809,142900,9595890,2130,2130,2130,2130,0
20230809,142800,9595890,2130,2130,2130,2130,0
20230809,142700,9595890,2130,2130,2130,2130,0
20230809,142600,9595890,2130,2130,2130,2130,0
20230809,142500,9595890,2130,2130,2130,2130,0
20230809,142400,9595890,2130,2130,2130,2130,0
20230809,142300,9595890,2130,2130,2130,2130,0
20230809,142200,9595890,2130,2130,2130,2130,0
20230809,142100,9595890,2130,2130,2130,2130,0
20230809,142000,9595890,2130,2130,2130,2130,0
20230809,141900,9595890,2130,2130,2130,2130,0
20230809,141800,9595890,2130,2130,2130,2130,0
20230809,141700,9595890,2130,2130,2130,2130,0
20230809,141600,9595890,2130,2130,2130,2130,0
20230809,141500,9595890,2130,2130,2130,2130,0
20230809,141400,9595890,2130,2130,2130,2130,0
20230809,141300,9595890,2130,2120,2130,2120,10
20230809,141200,9574620,2125,2125,2125,2125,0
20230809,141100,9574620,2125,2125,2125,2125,0
20230809,141000,9574620,2125,2125,2125,2125,0
20230809,140900,9574620,2125,2125,2125,2125,0
20230809,140800,9574620,2125,2125,2125,2125,0
20230809,140700,9574620,2125,2125,2125,2125,0
20230809,140600,9574620,2125,2125,2125,2125,0
20230809,140500,9574620,2125,2125,2125,2125,0
20230809,140400,9574620,2125,2125,2125,2125,0
20230809,140300,9574620,2125,2125,2125,2125,0
20230809,140200,9574620,2125,2120,2125,2120,600
20230809,140100,8299910,2115,2115,2115,2115,0
20230809,140000,8299910,2115,2115,2115,2115,0
20230809,135900,8299910,2115,2115,2115,2115,0
20230809,135800,8299910,2115,2115,2115,2115,0
20230809,135700,8299910,2115,2115,2115,2115,0
20230809,135600,8299910,2115,2115,2115,2115,0
20230809,135500,8299910,2115,2115,2115,2115,0
20230809,135400,8299910,2115,2115,2115,2115,0
20230809,135300,8299910,2115,2115,2115,2115,0
20230809,135200,8299910,2115,2115,2115,2115,0
20230809,135100,8299910,2115,2115,2115,2115,0
20230809,135000,8299910,2115,2115,2115,2115,0
20230809,134900,8299910,2115,2115,2115,2115,0
20230809,134800,8299910,2115,2115,2115,2115,0
20230809,134700,8299910,2115,2115,2115,2115,0
20230809,134600,8299910,2115,2115,2115,2115,0
20230809,134500,8299910,2115,2115,2115,2115,0
20230809,134400,8299910,2115,2115,2115,2115,0
20230809,134300,8299910,2115,2115,2115,2115,0
20230809,134200,8299910,2115,2115,2115,2115,0
20230809,134100,8299910,2115,2115,2115,2115,0
20230809,134000,8299910,2115,2115,2115,2115,0
20230809,133900,8299910,2115,2115,2115,2115,0
20230809,133800,8299910,2115,2115,2115,2115,25
20230809,133700,8247035,2130,2130,2130,2130,0
20230809,133600,8247035,2130,2130,2130,2130,0
20230809,133500,8247035,2130,2130,2130,2130,0
20230809,133400,8247035,2130,2130,2130,2130,0
20230809,133300,8247035,2130,2120,2130,2120,150
20230809,133200,7928380,2125,2125,2125,2125,0
20230809,133100,7928380,2125,2125,2125,2125,0
20230809,133000,7928380,2125,2125,2125,2125,0
20230809,132900,7928380,2125,2125,2125,2125,0
20230809,132800,7928380,2125,2125,2125,2125,0
20230809,132700,7928380,2125,2125,2125,2125,0
20230809,132600,7928380,2125,2125,2125,2125,0
20230809,132500,7928380,2125,2125,2125,2125,0
20230809,132400,7928380,2125,2125,2125,2125,0
20230809,132300,7928380,2125,2125,2125,2125,0
20230809,132200,7928380,2125,2120,2125,2120,41
20230809,132100,7841440,2120,2120,2120,2120,279
20230809,132000,7249960,2120,2120,2120,2120,172
20230809,131900,6885320,2120,2120,2120,2120,0
20230809,131800,6885320,2120,2120,2120,2120,1
20230809,131700,6883200,2120,2120,2120,2120,0
20230809,131600,6883200,2120,2120,2120,2120,20
20230809,131500,6840800,2120,2120,2120,2120,0
20230809,131400,6840800,2120,2120,2120,2120,0
20230809,131300,6840800,2120,2120,2120,2120,0
20230809,131200,6840800,2120,2120,2120,2120,0
20230809,131100,6840800,2120,2120,2120,2120,0
20230809,131000,6840800,2120,2120,2120,2120,0
20230809,130900,6840800,2120,2120,2120,2120,0
20230809,130800,6840800,2120,2120,2120,2120,0
20230809,130700,6840800,2120,2120,2120,2120,0
20230809,130600,6840800,2120,2120,2120,2120,1
20230809,130500,6838680,2115,2115,2115,2115,0
20230809,130400,6838680,2115,2115,2115,2115,0
20230809,130300,6838680,2115,2115,2115,2115,0
20230809,130200,6838680,2115,2115,2115,2115,47
20230809,130100,6739275,2120,2120,2120,2120,0
20230809,130000,6739275,2120,2120,2120,2120,0
20230809,125900,6739275,2120,2120,2120,2120,0
20230809,125800,6739275,2120,2120,2120,2120,1
20230809,125700,6737155,2120,2120,2120,2120,0
20230809,125600,6737155,2120,2120,2120,2120,0
20230809,125500,6737155,2120,2120,2120,2120,0
20230809,125400,6737155,2120,2120,2120,2120,50
20230809,125300,6631155,2120,2120,2120,2120,1
20230809,125200,6629035,2120,2120,2120,2120,0
20230809,125100,6629035,2120,2120,2120,2120,0
20230809,125000,6629035,2120,2120,2120,2120,0
20230809,124900,6629035,2120,2120,2120,2120,0
20230809,124800,6629035,2120,2120,2120,2120,0
20230809,124700,6629035,2120,2120,2120,2120,0
20230809,124600,6629035,2120,2120,2120,2120,0
20230809,124500,6629035,2120,2120,2120,2120,0
20230809,124400,6629035,2120,2120,2120,2120,0
20230809,124300,6629035,2120,2120,2120,2120,0
20230809,124200,6629035,2120,2120,2120,2120,0
20230809,124100,6629035,2120,2120,2120,2120,0
20230809,124000,6629035,2120,2120,2120,2120,0
20230809,123900,6629035,2120,2120,2120,2120,0
20230809,123800,6629035,2120,2120,2120,2120,0
20230809,123700,6629035,2120,2120,2120,2120,0
20230809,123600,6629035,2120,2120,2120,2120,0
20230809,123500,6629035,2120,2120,2120,2120,0
20230809,123400,6629035,2120,2120,2120,2120,0
20230809,123300,6629035,2120,2120,2120,2120,0
20230809,123200,6629035,2120,2120,2120,2120,0
20230809,123100,6629035,2120,2120,2120,2120,0
20230809,123000,6629035,2120,2120,2120,2120,0
20230809,122900,6629035,2120,2120,2120,2120,0
20230809,122800,6629035,2120,2120,2120,2120,0
20230809,122700,6629035,2120,2120,2120,2120,0
20230809,122600,6629035,2120,2120,2120,2120,0
20230809,122500,6629035,2120,2120,2120,2120,0
20230809,122400,6629035,2120,2120,2120,2120,0
20230809,122300,6629035,2120,2120,2120,2120,0
20230809,122200,6629035,2120,2120,2120,2120,0
20230809,122100,6629035,2120,2120,2120,2120,0
20230809,122000,6629035,2120,2120,2120,2120,0
20230809,121900,6629035,2120,2120,2120,2120,0
20230809,121800,6629035,2120,2120,2120,2120,0
20230809,121700,6629035,2120,2120,2120,2120,0
20230809,121600,6629035,2120,2120,2120,2120,0
20230809,121500,6629035,2120,2120,2120,2120,0
20230809,121400,6629035,2120,2120,2120,2120,0
20230809,121300,6629035,2120,2120,2120,2120,0
20230809,121200,6629035,2120,2120,2120,2120,0
20230809,121100,6629035,2120,2120,2120,2120,0
20230809,121000,6629035,2120,2120,2120,2120,0
20230809,120900,6629035,2120,2120,2120,2120,0
20230809,120800,6629035,2120,2120,2120,2120,0
20230809,120700,6629035,2120,2120,2120,2120,0
20230809,120600,6629035,2120,2120,2120,2120,0
20230809,120500,6629035,2120,2120,2120,2120,0
20230809,120400,6629035,2120,2120,2120,2120,0
20230809,120300,6629035,2120,2120,2120,2120,0
20230809,120200,6629035,2120,2120,2120,2120,0
20230809,120100,6629035,2120,2120,2120,2120,0
20230809,120000,6629035,2120,2120,2120,2120,0
20230809,115900,6629035,2120,2120,2120,2120,0
20230809,115800,6629035,2120,2120,2120,2120,0
20230809,115700,6629035,2120,2120,2120,2120,0
20230809,115600,6629035,2120,2120,2120,2120,0
20230809,115500,6629035,2120,2120,2120,2120,0
20230809,115400,6629035,2120,2120,2120,2120,0
20230809,115300,6629035,2120,2120,2120,2120,40
20230809,115200,6544235,2120,2120,2120,2120,0
20230809,115100,6544235,2120,2120,2120,2120,0
20230809,115000,6544235,2120,2120,2120,2120,0
20230809,114900,6544235,2120,2120,2120,2120,0
20230809,114800,6544235,2120,2120,2120,2120,0
20230809,114700,6544235,2120,2120,2120,2120,0
20230809,114600,6544235,2120,2120,2120,2120,0
20230809,114500,6544235,2120,2120,2120,2120,0
20230809,114400,6544235,2120,2120,2120,2120,0
20230809,114300,6544235,2120,2120,2120,2120,0
20230809,114200,6544235,2120,2120,2120,2120,0
20230809,114100,6544235,2120,2120,2120,2120,0
20230809,114000,6544235,2120,2120,2120,2120,0
20230809,113900,6544235,2120,2120,2120,2120,0
20230809,113800,6544235,2120,2120,2120,2120,0
20230809,113700,6544235,2120,2120,2120,2120,0
20230809,113600,6544235,2120,2120,2120,2120,0
20230809,113500,6544235,2120,2120,2120,2120,0
20230809,113400,6544235,2120,2120,2120,2120,0
20230809,113300,6544235,2120,2120,2120,2120,0
20230809,113200,6544235,2120,2120,2120,2120,0
20230809,113100,6544235,2120,2120,2120,2120,0
20230809,113000,6544235,2120,2120,2120,2120,0
20230809,112900,6544235,2120,2120,2120,2120,0
20230809,112800,6544235,2120,2120,2120,2120,0
20230809,112700,6544235,2120,2120,2120,2120,0
20230809,112600,6544235,2120,2120,2120,2120,0
20230809,112500,6544235,2120,2120,2120,2120,0
20230809,112400,6544235,2120,2120,2120,2120,0
20230809,112300,6544235,2120,2120,2120,2120,0
20230809,112200,6544235,2120,2120,2120,2120,0
20230809,112100,6544235,2120,2120,2120,2120,0
20230809,112000,6544235,2120,2120,2120,2120,300
20230809,111900,5908235,2120,2120,2120,2120,0
20230809,111800,5908235,2120,2120,2120,2120,0
20230809,111700,5908235,2120,2120,2120,2120,0
20230809,111600,5908235,2120,2120,2120,2120,0
20230809,111500,5908235,2120,2120,2120,2120,0
20230809,111400,5908235,2120,2120,2120,2120,0
20230809,111300,5908235,2120,2120,2120,2120,0
20230809,111200,5908235,2120,2120,2120,2120,20
20230809,111100,5865835,2120,2120,2120,2120,0
20230809,111000,5865835,2120,2120,2120,2120,0
20230809,110900,5865835,2120,2120,2120,2120,0
20230809,110800,5865835,2120,2120,2120,2120,0
20230809,110700,5865835,2120,2120,2120,2120,0
20230809,110600,5865835,2120,2120,2120,2120,0
20230809,110500,5865835,2120,2120,2120,2120,0
20230809,110400,5865835,2120,2120,2120,2120,0
20230809,110300,5865835,2120,2120,2120,2120,0
20230809,110200,5865835,2120,2120,2120,2120,0
20230809,110100,5865835,2120,2120,2120,2120,0
20230809,110000,5865835,2120,2120,2120,2120,0
20230809,105900,5865835,2120,2120,2120,2120,0
20230809,105800,5865835,2120,2120,2120,2120,1
20230809,105700,5863715,2120,2120,2120,2120,0
20230809,105600,5863715,2120,2120,2120,2120,0
20230809,105500,5863715,2120,2120,2120,2120,0
20230809,105400,5863715,2120,2120,2120,2120,0
20230809,105300,5863715,2120,2120,2120,2120,0
20230809,105200,5863715,2120,2120,2120,2120,47
20230809,105100,5764075,2120,2120,2120,2120,0
20230809,105000,5764075,2120,2120,2120,2120,0
20230809,104900,5764075,2120,2120,2120,2120,0
20230809,104800,5764075,2120,2120,2120,2120,0
20230809,104700,5764075,2120,2120,2120,2120,0
20230809,104600,5764075,2120,2120,2120,2120,0
20230809,104500,5764075,2120,2120,2120,2120,0
20230809,104400,5764075,2120,2120,2120,2120,0
20230809,104300,5764075,2120,2120,2120,2120,0
20230809,104200,5764075,2120,2120,2120,2120,0
20230809,104100,5764075,2120,2120,2120,2120,0
20230809,104000,5764075,2120,2120,2120,2120,0
20230809,103900,5764075,2120,2120,2120,2120,0
20230809,103800,5764075,2120,2120,2120,2120,1
20230809,103700,5761955,2120,2120,2120,2120,20
20230809,103600,5719555,2120,2120,2120,2120,0
20230809,103500,5719555,2120,2120,2120,2120,0
20230809,103400,5719555,2120,2120,2120,2120,0
20230809,103300,5719555,2120,2120,2120,2120,0
20230809,103200,5719555,2120,2120,2120,2120,0
20230809,103100,5719555,2120,2120,2120,2120,0
20230809,103000,5719555,2120,2120,2120,2120,0
20230809,102900,5719555,2120,2120,2120,2120,0
20230809,102800,5719555,2120,2120,2120,2120,0
20230809,102700,5719555,2120,2120,2120,2120,0
20230809,102600,5719555,2120,2120,2120,2120,0
20230809,102500,5719555,2120,2110,2120,2110,90
20230809,102400,5529645,2110,2110,2110,2110,0
20230809,102300,5529645,2110,2110,2110,2110,0
20230809,102200,5529645,2110,2110,2110,2110,0
20230809,102100,5529645,2110,2110,2110,2110,21
20230809,102000,5485335,2105,2105,2105,2105,0
20230809,101900,5485335,2105,2115,2115,2105,707
20230809,101800,3994315,2120,2120,2120,2120,0
20230809,101700,3994315,2120,2120,2120,2120,0
20230809,101600,3994315,2120,2120,2120,2120,0
20230809,101500,3994315,2120,2120,2120,2120,0
20230809,101400,3994315,2120,2120,2120,2120,0
20230809,101300,3994315,2120,2120,2120,2120,0
20230809,101200,3994315,2120,2120,2120,2120,0
20230809,101100,3994315,2120,2120,2120,2120,0
20230809,101000,3994315,2120,2120,2120,2120,0
20230809,100900,3994315,2120,2120,2120,2120,0
20230809,100800,3994315,2120,2120,2120,2120,0
20230809,100700,3994315,2120,2120,2120,2120,0
20230809,100600,3994315,2120,2120,2120,2120,0
20230809,100500,3994315,2120,2120,2120,2120,0
20230809,100400,3994315,2120,2120,2120,2120,0
20230809,100300,3994315,2120,2120,2120,2120,0
20230809,100200,3994315,2120,2120,2120,2120,0
20230809,100100,3994315,2120,2120,2120,2120,0
20230809,100000,3994315,2120,2120,2120,2120,1
20230809,095900,3992195,2120,2120,2120,2120,0
20230809,095800,3992195,2120,2120,2120,2120,0
20230809,095700,3992195,2120,2115,2120,2115,21
20230809,095600,3947680,2115,2115,2115,2115,0
20230809,095500,3947680,2115,2115,2115,2115,0
20230809,095400,3947680,2115,2115,2115,2115,0
20230809,095300,3947680,2115,2115,2115,2115,0
20230809,095200,3947680,2115,2115,2115,2115,0
20230809,095100,3947680,2115,2115,2115,2115,0
20230809,095000,3947680,2115,2115,2115,2115,0
20230809,094900,3947680,2115,2115,2115,2115,16
20230809,094800,3913840,2115,2115,2115,2115,0
20230809,094700,3913840,2115,2115,2115,2115,0
20230809,094600,3913840,2115,2115,2115,2115,0
20230809,094500,3913840,2115,2115,2115,2115,20
20230809,094400,3871540,2110,2110,2110,2110,0
20230809,094300,3871540,2110,2110,2110,2110,0
20230809,094200,3871540,2110,2110,2110,2110,134
20230809,094100,3588800,2105,2105,2105,2105,0
20230809,094000,3588800,2105,2105,2105,2105,0
20230809,093900,3588800,2105,2105,2105,2105,0
20230809,093800,3588800,2105,2105,2105,2105,0
20230809,093700,3588800,2105,2110,2110,2105,56
20230809,093600,3470910,2110,2110,2110,2110,1
20230809,093500,3468800,2110,2110,2110,2110,0
20230809,093400,3468800,2110,2110,2110,2110,0
20230809,093300,3468800,2110,2110,2110,2110,0
20230809,093200,3468800,2110,2110,2110,2110,47
20230809,093100,3369630,2110,2110,2110,2110,1
20230809,093000,3367520,2105,2105,2105,2105,685
20230809,092900,1925595,2105,2105,2105,2105,0
20230809,092800,1925595,2105,2105,2105,2105,0
20230809,092700,1925595,2105,2105,2105,2105,6
20230809,092600,1912965,2105,2105,2105,2105,0
20230809,092500,1912965,2105,2105,2105,2105,0
20230809,092400,1912965,2105,2105,2105,2105,0
20230809,092300,1912965,2105,2105,2105,2105,0
20230809,092200,1912965,2105,2105,2105,2105,0
20230809,092100,1912965,2105,2105,2105,2105,0
20230809,092000,1912965,2105,2105,2105,2105,0
20230809,091900,1912965,2105,2105,2105,2105,0
20230809,091800,1912965,2105,2105,2105,2105,0
20230809,091700,1912965,2105,2105,2105,2105,3
20230809,091600,1906650,2105,2105,2105,2105,27
20230809,091500,1849815,2100,2100,2100,2100,53
20230809,091400,1738515,2105,2105,2105,2105,80
20230809,091300,1570115,2105,2105,2105,2105,0
20230809,091200,1570115,2105,2105,2105,2105,0
20230809,091100,1570115,2105,2105,2105,2105,0
20230809,091000,1570115,2105,2105,2105,2105,0
20230809,090900,1570115,2105,2105,2105,2105,1
20230809,090800,1568010,2100,2100,2100,2100,0
20230809,090700,1568010,2100,2100,2100,2100,175
20230809,090600,1200510,2100,2100,2100,2100,0
20230809,090500,1200510,2100,2100,2100,2100,0
20230809,090400,1200510,2100,2100,2100,2100,0
20230809,090300,1200510,2100,2100,2100,2100,2
20230809,090200,1196310,2095,2095,2095,2095,1
20230809,090100,1194215,2095,2100,2100,2095,3
20230809,090000,1187920,2105,2110,2110,2105,563