KissMeData/108380/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195400,338705640,12740,12740,12740,12740,410
20230802,195300,338705640,12740,12740,12740,12740,0
20230802,195200,338705640,12740,12740,12740,12740,0
20230802,195100,338705640,12740,12740,12740,12740,0
20230802,195000,338705640,12740,12740,12740,12740,0
20230802,194900,338705640,12740,12740,12740,12740,0
20230802,194800,338705640,12740,12740,12740,12740,0
20230802,194700,338705640,12740,12740,12740,12740,0
20230802,194600,338705640,12740,12740,12740,12740,0
20230802,194500,338705640,12740,12740,12740,12740,0
20230802,194400,338705640,12740,12740,12740,12740,0
20230802,194300,338705640,12740,12740,12740,12740,0
20230802,194200,338705640,12740,12740,12740,12740,0
20230802,194100,338705640,12740,12740,12740,12740,0
20230802,194000,338705640,12740,12740,12740,12740,0
20230802,193900,338705640,12740,12740,12740,12740,0
20230802,193800,338705640,12740,12740,12740,12740,0
20230802,193700,338705640,12740,12740,12740,12740,0
20230802,193600,338705640,12740,12740,12740,12740,0
20230802,193500,338705640,12740,12740,12740,12740,0
20230802,193400,338705640,12740,12740,12740,12740,0
20230802,193300,338705640,12740,12740,12740,12740,0
20230802,193200,338705640,12740,12740,12740,12740,0
20230802,193100,338705640,12740,12740,12740,12740,0
20230802,193000,338705640,12740,12740,12740,12740,0
20230802,192900,338705640,12740,12740,12740,12740,0
20230802,192800,338705640,12740,12740,12740,12740,0
20230802,192700,338705640,12740,12740,12740,12740,0
20230802,192600,338705640,12740,12740,12740,12740,0
20230802,192500,338705640,12740,12740,12740,12740,0
20230802,192400,338705640,12740,12740,12740,12740,410
20230802,192300,338705640,12740,12740,12740,12740,0
20230802,192200,338705640,12740,12740,12740,12740,0
20230802,192100,338705640,12740,12740,12740,12740,0
20230802,192000,338705640,12740,12740,12740,12740,0
20230802,191900,338705640,12740,12740,12740,12740,0
20230802,191800,338705640,12740,12740,12740,12740,0
20230802,191700,338705640,12740,12740,12740,12740,0
20230802,191600,338705640,12740,12740,12740,12740,0
20230802,191500,338705640,12740,12740,12740,12740,0
20230802,191400,338705640,12740,12740,12740,12740,0
20230802,191300,338705640,12740,12740,12740,12740,0
20230802,191200,338705640,12740,12740,12740,12740,0
20230802,191100,338705640,12740,12740,12740,12740,0
20230802,191000,338705640,12740,12740,12740,12740,0
20230802,190900,338705640,12740,12740,12740,12740,0
20230802,190800,338705640,12740,12740,12740,12740,0
20230802,190700,338705640,12740,12740,12740,12740,0
20230802,190600,338705640,12740,12740,12740,12740,0
20230802,190500,338705640,12740,12740,12740,12740,0
20230802,190400,338705640,12740,12740,12740,12740,0
20230802,190300,338705640,12740,12740,12740,12740,0
20230802,190200,338705640,12740,12740,12740,12740,0
20230802,190100,338705640,12740,12740,12740,12740,0
20230802,190000,338705640,12740,12740,12740,12740,0
20230802,185900,338705640,12740,12740,12740,12740,0
20230802,185800,338705640,12740,12740,12740,12740,0
20230802,185700,338705640,12740,12740,12740,12740,0
20230802,185600,338705640,12740,12740,12740,12740,0
20230802,185500,338705640,12740,12740,12740,12740,0
20230802,185400,338705640,12740,12740,12740,12740,410
20230802,185300,338705640,12740,12740,12740,12740,0
20230802,185200,338705640,12740,12740,12740,12740,0
20230802,185100,338705640,12740,12740,12740,12740,0
20230802,185000,338705640,12740,12740,12740,12740,0
20230802,184900,338705640,12740,12740,12740,12740,0
20230802,184800,338705640,12740,12740,12740,12740,0
20230802,184700,338705640,12740,12740,12740,12740,0
20230802,184600,338705640,12740,12740,12740,12740,0
20230802,184500,338705640,12740,12740,12740,12740,0
20230802,184400,338705640,12740,12740,12740,12740,0
20230802,184300,338705640,12740,12740,12740,12740,0
20230802,184200,338705640,12740,12740,12740,12740,0
20230802,184100,338705640,12740,12740,12740,12740,0
20230802,184000,338705640,12740,12740,12740,12740,0
20230802,183900,338705640,12740,12740,12740,12740,0
20230802,183800,338705640,12740,12740,12740,12740,0
20230802,183700,338705640,12740,12740,12740,12740,0
20230802,183600,338705640,12740,12740,12740,12740,0
20230802,183500,338705640,12740,12740,12740,12740,0
20230802,183400,338705640,12740,12740,12740,12740,0
20230802,183300,338705640,12740,12740,12740,12740,0
20230802,183200,338705640,12740,12740,12740,12740,0
20230802,183100,338705640,12740,12740,12740,12740,0
20230802,183000,338705640,12740,12740,12740,12740,0
20230802,182900,338705640,12740,12740,12740,12740,0
20230802,182800,338705640,12740,12740,12740,12740,0
20230802,182700,338705640,12740,12740,12740,12740,0
20230802,182600,338705640,12740,12740,12740,12740,0
20230802,182500,338705640,12740,12740,12740,12740,0
20230802,182400,338705640,12740,12740,12740,12740,410
20230802,182300,338705640,12740,12740,12740,12740,0
20230802,182200,338705640,12740,12740,12740,12740,0
20230802,182100,338705640,12740,12740,12740,12740,0
20230802,182000,338705640,12740,12740,12740,12740,0
20230802,181900,338705640,12740,12740,12740,12740,0
20230802,181800,338705640,12740,12740,12740,12740,0
20230802,181700,338705640,12740,12740,12740,12740,0
20230802,181600,338705640,12740,12740,12740,12740,0
20230802,181500,338705640,12740,12740,12740,12740,0
20230802,181400,338705640,12740,12740,12740,12740,0
20230802,181300,338705640,12740,12740,12740,12740,0
20230802,181200,338705640,12740,12740,12740,12740,0
20230802,181100,338705640,12740,12740,12740,12740,0
20230802,181000,338705640,12740,12740,12740,12740,0
20230802,180900,338705640,12740,12740,12740,12740,0
20230802,180800,338705640,12740,12740,12740,12740,0
20230802,180700,338705640,12740,12740,12740,12740,0
20230802,180600,338705640,12740,12740,12740,12740,0
20230802,180500,338705640,12740,12740,12740,12740,0
20230802,180400,338705640,12740,12740,12740,12740,0
20230802,180300,338705640,12740,12740,12740,12740,0
20230802,180200,338705640,12740,12740,12740,12740,0
20230802,180100,338705640,12740,12740,12740,12740,0
20230802,180000,338705640,12740,12740,12740,12740,0
20230802,175900,338705640,12740,12740,12740,12740,0
20230802,175800,338705640,12740,12740,12740,12740,0
20230802,175700,338705640,12740,12740,12740,12740,0
20230802,175600,338705640,12740,12740,12740,12740,0
20230802,175500,338705640,12740,12740,12740,12740,0
20230802,175400,338705640,12740,12740,12740,12740,410
20230802,175300,338705640,12740,12740,12740,12740,0
20230802,175200,338705640,12740,12740,12740,12740,0
20230802,175100,338705640,12740,12740,12740,12740,0
20230802,175000,338705640,12740,12740,12740,12740,0
20230802,174900,338705640,12740,12740,12740,12740,0
20230802,174800,338705640,12740,12740,12740,12740,0
20230802,174700,338705640,12740,12740,12740,12740,0
20230802,174600,338705640,12740,12740,12740,12740,0
20230802,174500,338705640,12740,12740,12740,12740,0
20230802,174400,338705640,12740,12740,12740,12740,0
20230802,174300,338705640,12740,12740,12740,12740,0
20230802,174200,338705640,12740,12740,12740,12740,0
20230802,174100,338705640,12740,12740,12740,12740,0
20230802,174000,338705640,12740,12740,12740,12740,0
20230802,173900,338705640,12740,12740,12740,12740,0
20230802,173800,338705640,12740,12740,12740,12740,0
20230802,173700,338705640,12740,12740,12740,12740,0
20230802,173600,338705640,12740,12740,12740,12740,0
20230802,173500,338705640,12740,12740,12740,12740,0
20230802,173400,338705640,12740,12740,12740,12740,0
20230802,173300,338705640,12740,12740,12740,12740,0
20230802,173200,338705640,12740,12740,12740,12740,0
20230802,173100,338705640,12740,12740,12740,12740,0
20230802,173000,338705640,12740,12740,12740,12740,0
20230802,172900,338705640,12740,12740,12740,12740,0
20230802,172800,338705640,12740,12740,12740,12740,0
20230802,172700,338705640,12740,12740,12740,12740,0
20230802,172600,338705640,12740,12740,12740,12740,0
20230802,172500,338705640,12740,12740,12740,12740,0
20230802,172400,338705640,12740,12740,12740,12740,410
20230802,172300,338705640,12740,12740,12740,12740,0
20230802,172200,338705640,12740,12740,12740,12740,0
20230802,172100,338705640,12740,12740,12740,12740,0
20230802,172000,338705640,12740,12740,12740,12740,0
20230802,171900,338705640,12740,12740,12740,12740,0
20230802,171800,338705640,12740,12740,12740,12740,0
20230802,171700,338705640,12740,12740,12740,12740,0
20230802,171600,338705640,12740,12740,12740,12740,0
20230802,171500,338705640,12740,12740,12740,12740,0
20230802,171400,338705640,12740,12740,12740,12740,0
20230802,171300,338705640,12740,12740,12740,12740,0
20230802,171200,338705640,12740,12740,12740,12740,0
20230802,171100,338705640,12740,12740,12740,12740,0
20230802,171000,338705640,12740,12740,12740,12740,0
20230802,170900,338705640,12740,12740,12740,12740,0
20230802,170800,338705640,12740,12740,12740,12740,0
20230802,170700,338705640,12740,12740,12740,12740,0
20230802,170600,338705640,12740,12740,12740,12740,0
20230802,170500,338705640,12740,12740,12740,12740,0
20230802,170400,338705640,12740,12740,12740,12740,0
20230802,170300,338705640,12740,12740,12740,12740,0
20230802,170200,338705640,12740,12740,12740,12740,0
20230802,170100,338705640,12740,12740,12740,12740,0
20230802,170000,338705640,12740,12740,12740,12740,0
20230802,165900,338705640,12740,12740,12740,12740,0
20230802,165800,338705640,12740,12740,12740,12740,0
20230802,165700,338705640,12740,12740,12740,12740,0
20230802,165600,338705640,12740,12740,12740,12740,0
20230802,165500,338705640,12740,12740,12740,12740,0
20230802,165400,338705640,12740,12740,12740,12740,410
20230802,165300,338705640,12740,12740,12740,12740,0
20230802,165200,338705640,12740,12740,12740,12740,0
20230802,165100,338705640,12740,12740,12740,12740,0
20230802,165000,338705640,12740,12740,12740,12740,0
20230802,164900,338705640,12740,12740,12740,12740,0
20230802,164800,338705640,12740,12740,12740,12740,0
20230802,164700,338705640,12740,12740,12740,12740,0
20230802,164600,338705640,12740,12740,12740,12740,0
20230802,164500,338705640,12740,12740,12740,12740,0
20230802,164400,338705640,12740,12740,12740,12740,0
20230802,164300,338705640,12740,12740,12740,12740,0
20230802,164200,338705640,12740,12740,12740,12740,0
20230802,164100,338705640,12740,12740,12740,12740,0
20230802,164000,338705640,12740,12740,12740,12740,0
20230802,163900,338705640,12740,12740,12740,12740,0
20230802,163800,338705640,12740,12740,12740,12740,0
20230802,163700,338705640,12740,12740,12740,12740,0
20230802,163600,338705640,12740,12740,12740,12740,0
20230802,163500,338705640,12740,12740,12740,12740,0
20230802,163400,338705640,12740,12740,12740,12740,0
20230802,163300,338705640,12740,12740,12740,12740,0
20230802,163200,338705640,12740,12740,12740,12740,0
20230802,163100,338705640,12740,12740,12740,12740,0
20230802,163000,338705640,12740,12740,12740,12740,0
20230802,162900,338705640,12740,12740,12740,12740,0
20230802,162800,338705640,12740,12740,12740,12740,0
20230802,162700,338705640,12740,12740,12740,12740,0
20230802,162600,338705640,12740,12740,12740,12740,0
20230802,162500,338705640,12740,12740,12740,12740,0
20230802,162400,338705640,12740,12740,12740,12740,410
20230802,162300,338705640,12740,12740,12740,12740,0
20230802,162200,338705640,12740,12740,12740,12740,0
20230802,162100,338705640,12740,12740,12740,12740,0
20230802,162000,338705640,12740,12740,12740,12740,0
20230802,161900,338705640,12740,12740,12740,12740,0
20230802,161800,338705640,12740,12740,12740,12740,0
20230802,161700,338705640,12740,12740,12740,12740,0
20230802,161600,338705640,12740,12740,12740,12740,0
20230802,161500,338705640,12740,12740,12740,12740,0
20230802,161400,338705640,12740,12740,12740,12740,0
20230802,161300,338705640,12740,12740,12740,12740,0
20230802,161200,338705640,12740,12740,12740,12740,0
20230802,161100,338705640,12740,12740,12740,12740,0
20230802,161000,338705640,12740,12740,12740,12740,0
20230802,160900,338705640,12740,12740,12740,12740,0
20230802,160800,338705640,12740,12740,12740,12740,0
20230802,160700,338705640,12740,12740,12740,12740,0
20230802,160600,338705640,12740,12740,12740,12740,0
20230802,160500,338705640,12740,12740,12740,12740,0
20230802,160400,338705640,12740,12740,12740,12740,0
20230802,160300,338705640,12740,12740,12740,12740,0
20230802,160200,338705640,12740,12740,12740,12740,0
20230802,160100,338705640,12740,12740,12740,12740,0
20230802,160000,338705640,12740,12740,12740,12740,0
20230802,155900,338705640,12740,12740,12740,12740,0
20230802,155800,338705640,12740,12740,12740,12740,0
20230802,155700,338705640,12740,12740,12740,12740,0
20230802,155600,338705640,12740,12740,12740,12740,0
20230802,155500,338705640,12740,12740,12740,12740,0
20230802,155400,338705640,12740,12740,12740,12740,410
20230802,155300,338705640,12740,12740,12740,12740,0
20230802,155200,338705640,12740,12740,12740,12740,0
20230802,155100,338705640,12740,12740,12740,12740,0
20230802,155000,338705640,12740,12740,12740,12740,0
20230802,154900,338705640,12740,12740,12740,12740,0
20230802,154800,338705640,12740,12740,12740,12740,0
20230802,154700,338705640,12740,12740,12740,12740,0
20230802,154600,338705640,12740,12740,12740,12740,0
20230802,154500,338705640,12740,12740,12740,12740,0
20230802,154400,338705640,12740,12740,12740,12740,0
20230802,154300,338705640,12740,12740,12740,12740,0
20230802,154200,338705640,12740,12740,12740,12740,0
20230802,154100,338705640,12740,12740,12740,12740,0
20230802,154000,338705640,12740,12740,12740,12740,0
20230802,153900,338705640,12740,12740,12740,12740,0
20230802,153800,338705640,12740,12740,12740,12740,0
20230802,153700,338705640,12740,12740,12740,12740,0
20230802,153600,338705640,12740,12740,12740,12740,0
20230802,153500,338705640,12740,12740,12740,12740,0
20230802,153400,338705640,12740,12740,12740,12740,0
20230802,153300,338705640,12740,12740,12740,12740,0
20230802,153200,338705640,12740,12740,12740,12740,0
20230802,153100,338705640,12740,12740,12740,12740,0
20230802,153000,338705640,12740,12740,12740,12740,410
20230802,152900,333482240,12770,12770,12770,12770,0
20230802,152800,333482240,12770,12770,12770,12770,0
20230802,152700,333482240,12770,12770,12770,12770,0
20230802,152600,333482240,12770,12770,12770,12770,0
20230802,152500,333482240,12770,12770,12770,12770,0
20230802,152400,333482240,12770,12770,12770,12770,0
20230802,152300,333482240,12770,12770,12770,12770,0
20230802,152200,333482240,12770,12770,12770,12770,0
20230802,152100,333482240,12770,12770,12770,12770,0
20230802,152000,333482240,12770,12770,12770,12770,0
20230802,151900,333482240,12770,12770,12770,12770,9
20230802,151800,333367310,12770,12770,12770,12770,0
20230802,151700,333367310,12770,12750,12770,12750,2
20230802,151600,333341790,12790,12790,12790,12790,3
20230802,151500,333303420,12740,12740,12740,12740,47
20230802,151400,332704640,12730,12730,12730,12730,0
20230802,151300,332704640,12730,12730,12730,12730,5
20230802,151200,332640990,12800,12730,12800,12730,2
20230802,151100,332615460,12730,12730,12730,12730,0
20230802,151000,332615460,12730,12730,12730,12730,0
20230802,150900,332615460,12730,12730,12730,12730,0
20230802,150800,332615460,12730,12730,12730,12730,0
20230802,150700,332615460,12730,12730,12730,12730,1
20230802,150600,332602730,12730,12730,12730,12730,0
20230802,150500,332602730,12730,12730,12730,12730,0
20230802,150400,332602730,12730,12730,12730,12730,0
20230802,150300,332602730,12730,12730,12730,12730,0
20230802,150200,332602730,12730,12730,12730,12730,0
20230802,150100,332602730,12730,12730,12730,12730,0
20230802,150000,332602730,12730,12730,12730,12730,0
20230802,145900,332602730,12730,12730,12730,12730,0
20230802,145800,332602730,12730,12730,12730,12730,0
20230802,145700,332602730,12730,12730,12730,12730,0
20230802,145600,332602730,12730,12730,12730,12730,1
20230802,145500,332590000,12820,12820,12820,12820,0
20230802,145400,332590000,12820,12820,12820,12820,1
20230802,145300,332577180,12730,12730,12730,12730,0
20230802,145200,332577180,12730,12730,12730,12730,0
20230802,145100,332577180,12730,12730,12730,12730,0
20230802,145000,332577180,12730,12820,12820,12730,31
20230802,144900,332181560,12720,12720,12720,12720,0
20230802,144800,332181560,12720,12720,12720,12720,0
20230802,144700,332181560,12720,12720,12720,12720,0
20230802,144600,332181560,12720,12720,12720,12720,0
20230802,144500,332181560,12720,12720,12720,12720,1
20230802,144400,332168840,12770,12770,12770,12770,0
20230802,144300,332168840,12770,12770,12770,12770,0
20230802,144200,332168840,12770,12770,12770,12770,0
20230802,144100,332168840,12770,12770,12770,12770,5
20230802,144000,332104990,12890,12890,12890,12890,0
20230802,143900,332104990,12890,12890,12890,12890,0
20230802,143800,332104990,12890,12740,12890,12740,45
20230802,143700,331526590,12710,12710,12710,12710,242
20230802,143600,328450770,12700,12700,12700,12700,1995
20230802,143500,303114270,12670,12670,12670,12670,1
20230802,143400,303101600,12700,12700,12700,12700,0
20230802,143300,303101600,12700,12700,12700,12700,0
20230802,143200,303101600,12700,12700,12700,12700,0
20230802,143100,303101600,12700,12700,12700,12700,5
20230802,143000,303038100,12680,12660,12680,12660,999
20230802,142900,290371040,12630,12680,12680,12630,1026
20230802,142800,277409980,12630,12670,12670,12630,2000
20230802,142700,252124640,12670,12670,12670,12670,0
20230802,142600,252124640,12670,12670,12670,12670,0
20230802,142500,252124640,12670,12670,12670,12670,0
20230802,142400,252124640,12670,12670,12670,12670,1
20230802,142300,252111970,12670,12670,12670,12670,0
20230802,142200,252111970,12670,12670,12670,12670,0
20230802,142100,252111970,12670,12670,12670,12670,0
20230802,142000,252111970,12670,12670,12670,12670,0
20230802,141900,252111970,12670,12670,12670,12670,10
20230802,141800,251985270,12670,12670,12670,12670,0
20230802,141700,251985270,12670,12670,12670,12670,0
20230802,141600,251985270,12670,12670,12670,12670,0
20230802,141500,251985270,12670,12670,12670,12670,0
20230802,141400,251985270,12670,12670,12670,12670,0
20230802,141300,251985270,12670,12720,12720,12670,2
20230802,141200,251959880,12670,12670,12670,12670,0
20230802,141100,251959880,12670,12670,12670,12670,0
20230802,141000,251959880,12670,12670,12670,12670,0
20230802,140900,251959880,12670,12670,12670,12670,0
20230802,140800,251959880,12670,12670,12670,12670,0
20230802,140700,251959880,12670,12670,12670,12670,0
20230802,140600,251959880,12670,12670,12670,12670,0
20230802,140500,251959880,12670,12670,12670,12670,0
20230802,140400,251959880,12670,12670,12670,12670,0
20230802,140300,251959880,12670,12670,12670,12670,1
20230802,140200,251947210,12720,12720,12720,12720,0
20230802,140100,251947210,12720,12720,12720,12720,0
20230802,140000,251947210,12720,12700,12720,12700,2
20230802,135900,251921790,12660,12660,12660,12660,0
20230802,135800,251921790,12660,12660,12660,12660,0
20230802,135700,251921790,12660,12660,12660,12660,0
20230802,135600,251921790,12660,12660,12660,12660,0
20230802,135500,251921790,12660,12660,12660,12660,0
20230802,135400,251921790,12660,12690,12690,12660,366
20230802,135300,247285150,12670,12680,12680,12670,1059
20230802,135200,233867580,12680,12680,12680,12680,5
20230802,135100,233804180,12680,12690,12690,12680,81
20230802,135000,232776320,12700,12690,12700,12690,50
20230802,134900,232141540,12690,12690,12690,12690,0
20230802,134800,232141540,12690,12700,12700,12690,21
20230802,134700,231874940,12710,12710,12710,12710,0
20230802,134600,231874940,12710,12710,12710,12710,0
20230802,134500,231874940,12710,12740,12740,12710,327
20230802,134400,227711380,12740,12740,12740,12740,0
20230802,134300,227711380,12740,12740,12740,12740,1
20230802,134200,227698640,12740,12740,12740,12740,13
20230802,134100,227533020,12740,12740,12740,12740,16
20230802,134000,227329180,12740,12750,12750,12740,341
20230802,133900,222982520,12750,12750,12750,12750,51
20230802,133800,222332270,12740,12740,12740,12740,0
20230802,133700,222332270,12740,12740,12740,12740,0
20230802,133600,222332270,12740,12740,12740,12740,0
20230802,133500,222332270,12740,12740,12740,12740,2
20230802,133400,222306790,12740,12740,12740,12740,0
20230802,133300,222306790,12740,12740,12740,12740,0
20230802,133200,222306790,12740,12740,12740,12740,0
20230802,133100,222306790,12740,12740,12740,12740,1
20230802,133000,222294050,12740,12740,12740,12740,0
20230802,132900,222294050,12740,12740,12740,12740,0
20230802,132800,222294050,12740,12740,12740,12740,0
20230802,132700,222294050,12740,12740,12740,12740,0
20230802,132600,222294050,12740,12750,12750,12740,259
20230802,132500,218992020,12730,12730,12730,12730,0
20230802,132400,218992020,12730,12730,12730,12730,0
20230802,132300,218992020,12730,12730,12730,12730,0
20230802,132200,218992020,12730,12730,12730,12730,0
20230802,132100,218992020,12730,12730,12730,12730,0
20230802,132000,218992020,12730,12730,12730,12730,1
20230802,131900,218979290,12730,12730,12730,12730,0
20230802,131800,218979290,12730,12730,12730,12730,0
20230802,131700,218979290,12730,12730,12730,12730,0
20230802,131600,218979290,12730,12770,12770,12730,30
20230802,131500,218596750,12780,12780,12780,12780,0
20230802,131400,218596750,12780,12780,12780,12780,0
20230802,131300,218596750,12780,12800,12800,12780,403
20230802,131200,213446230,12810,12810,12810,12810,0
20230802,131100,213446230,12810,12810,12810,12810,0
20230802,131000,213446230,12810,12810,12810,12810,0
20230802,130900,213446230,12810,12810,12810,12810,1
20230802,130800,213433420,12910,12910,12910,12910,1
20230802,130700,213420510,12910,12910,12910,12910,0
20230802,130600,213420510,12910,12910,12910,12910,0
20230802,130500,213420510,12910,12910,12910,12910,2
20230802,130400,213394690,12770,12770,12770,12770,0
20230802,130300,213394690,12770,12770,12770,12770,0
20230802,130200,213394690,12770,12770,12770,12770,0
20230802,130100,213394690,12770,12770,12770,12770,0
20230802,130000,213394690,12770,12770,12770,12770,0
20230802,125900,213394690,12770,12770,12770,12770,0
20230802,125800,213394690,12770,12770,12770,12770,0
20230802,125700,213394690,12770,12770,12770,12770,0
20230802,125600,213394690,12770,12770,12770,12770,0
20230802,125500,213394690,12770,12770,12770,12770,0
20230802,125400,213394690,12770,12770,12770,12770,0
20230802,125300,213394690,12770,12770,12770,12770,0
20230802,125200,213394690,12770,12770,12770,12770,0
20230802,125100,213394690,12770,12770,12770,12770,0
20230802,125000,213394690,12770,12770,12770,12770,0
20230802,124900,213394690,12770,12770,12770,12770,0
20230802,124800,213394690,12770,12770,12770,12770,0
20230802,124700,213394690,12770,12770,12770,12770,0
20230802,124600,213394690,12770,12770,12770,12770,0
20230802,124500,213394690,12770,12770,12770,12770,0
20230802,124400,213394690,12770,12770,12770,12770,0
20230802,124300,213394690,12770,12770,12770,12770,0
20230802,124200,213394690,12770,12770,12770,12770,0
20230802,124100,213394690,12770,12770,12770,12770,0
20230802,124000,213394690,12770,12770,12770,12770,0
20230802,123900,213394690,12770,12750,12770,12750,519
20230802,123800,206774860,12720,12700,12720,12700,389
20230802,123700,201829560,12700,12690,12700,12690,100
20230802,123600,200559570,12690,12690,12690,12690,0
20230802,123500,200559570,12690,12690,12690,12690,0
20230802,123400,200559570,12690,12690,12690,12690,0
20230802,123300,200559570,12690,12690,12690,12690,0
20230802,123200,200559570,12690,12690,12690,12690,0
20230802,123100,200559570,12690,12690,12690,12690,0
20230802,123000,200559570,12690,12690,12690,12690,0
20230802,122900,200559570,12690,12690,12690,12690,24
20230802,122800,200255010,12680,12680,12680,12680,0
20230802,122700,200255010,12680,12680,12680,12680,0
20230802,122600,200255010,12680,12680,12680,12680,0
20230802,122500,200255010,12680,12680,12680,12680,6
20230802,122400,200178930,12630,12630,12630,12630,0
20230802,122300,200178930,12630,12630,12630,12630,0
20230802,122200,200178930,12630,12630,12630,12630,0
20230802,122100,200178930,12630,12630,12630,12630,0
20230802,122000,200178930,12630,12630,12630,12630,0
20230802,121900,200178930,12630,12630,12630,12630,0
20230802,121800,200178930,12630,12630,12630,12630,0
20230802,121700,200178930,12630,12650,12650,12630,79
20230802,121600,199181030,12630,12630,12630,12630,0
20230802,121500,199181030,12630,12630,12630,12630,0
20230802,121400,199181030,12630,12630,12630,12630,0
20230802,121300,199181030,12630,12630,12630,12630,0
20230802,121200,199181030,12630,12630,12630,12630,0
20230802,121100,199181030,12630,12630,12630,12630,0
20230802,121000,199181030,12630,12630,12630,12630,0
20230802,120900,199181030,12630,12630,12630,12630,0
20230802,120800,199181030,12630,12630,12630,12630,0
20230802,120700,199181030,12630,12630,12630,12630,0
20230802,120600,199181030,12630,12630,12630,12630,11
20230802,120500,199042100,12630,12630,12630,12630,0
20230802,120400,199042100,12630,12630,12630,12630,0
20230802,120300,199042100,12630,12630,12630,12630,0
20230802,120200,199042100,12630,12650,12650,12630,24
20230802,120100,198738820,12650,12650,12650,12650,0
20230802,120000,198738820,12650,12650,12650,12650,0
20230802,115900,198738820,12650,12650,12650,12650,0
20230802,115800,198738820,12650,12650,12650,12650,0
20230802,115700,198738820,12650,12650,12650,12650,0
20230802,115600,198738820,12650,12650,12650,12650,2
20230802,115500,198713520,12660,12660,12660,12660,50
20230802,115400,198080520,12680,12680,12680,12680,0
20230802,115300,198080520,12680,12680,12680,12680,1
20230802,115200,198067840,12720,12720,12720,12720,0
20230802,115100,198067840,12720,12720,12720,12720,0
20230802,115000,198067840,12720,12720,12720,12720,0
20230802,114900,198067840,12720,12720,12720,12720,0
20230802,114800,198067840,12720,12720,12720,12720,0
20230802,114700,198067840,12720,12720,12720,12720,0
20230802,114600,198067840,12720,12720,12720,12720,0
20230802,114500,198067840,12720,12720,12720,12720,0
20230802,114400,198067840,12720,12720,12720,12720,0
20230802,114300,198067840,12720,12720,12720,12720,1
20230802,114200,198055120,12690,12710,12710,12690,362
20230802,114100,193455320,12760,12760,12760,12760,4
20230802,114000,193404280,12750,12750,12750,12750,300
20230802,113900,189579280,12760,12760,12760,12760,0
20230802,113800,189579280,12760,12760,12760,12760,0
20230802,113700,189579280,12760,12760,12760,12760,7
20230802,113600,189489960,12770,12770,12770,12770,0
20230802,113500,189489960,12770,12770,12770,12770,1
20230802,113400,189477190,12760,12760,12760,12760,0
20230802,113300,189477190,12760,12760,12760,12760,1
20230802,113200,189464430,12690,12930,12930,12690,2738
20230802,113100,154457750,12940,12940,12940,12940,179
20230802,113000,152141490,12990,12990,12990,12990,0
20230802,112900,152141490,12990,12990,12990,12990,0
20230802,112800,152141490,12990,12990,12990,12990,0
20230802,112700,152141490,12990,12990,12990,12990,0
20230802,112600,152141490,12990,12990,12990,12990,0
20230802,112500,152141490,12990,12990,12990,12990,0
20230802,112400,152141490,12990,12990,12990,12990,0
20230802,112300,152141490,12990,12990,12990,12990,1
20230802,112200,152128500,12940,12940,12940,12940,30
20230802,112100,151740300,12940,12940,12940,12940,0
20230802,112000,151740300,12940,12940,12940,12940,0
20230802,111900,151740300,12940,12940,12940,12940,0
20230802,111800,151740300,12940,12940,12940,12940,50
20230802,111700,151093300,12940,12940,12940,12940,0
20230802,111600,151093300,12940,12940,12940,12940,0
20230802,111500,151093300,12940,12940,12940,12940,0
20230802,111400,151093300,12940,12940,12940,12940,0
20230802,111300,151093300,12940,12940,12940,12940,0
20230802,111200,151093300,12940,12940,12940,12940,0
20230802,111100,151093300,12940,12940,12940,12940,0
20230802,111000,151093300,12940,12940,12940,12940,0
20230802,110900,151093300,12940,12940,12940,12940,0
20230802,110800,151093300,12940,12940,12940,12940,0
20230802,110700,151093300,12940,12940,12940,12940,0
20230802,110600,151093300,12940,12940,12940,12940,26
20230802,110500,150756860,12940,12940,12940,12940,25
20230802,110400,150433360,12940,12940,12940,12940,0
20230802,110300,150433360,12940,12940,12940,12940,0
20230802,110200,150433360,12940,12940,12940,12940,0
20230802,110100,150433360,12940,12940,12940,12940,0
20230802,110000,150433360,12940,12940,12940,12940,10
20230802,105900,150303960,12940,12940,12940,12940,50
20230802,105800,149656960,12940,12940,12940,12940,0
20230802,105700,149656960,12940,12940,12940,12940,5
20230802,105600,149592260,12940,12940,12940,12940,0
20230802,105500,149592260,12940,12940,12940,12940,0
20230802,105400,149592260,12940,12940,12940,12940,0
20230802,105300,149592260,12940,12940,12940,12940,208
20230802,105200,146900740,12990,12990,12990,12940,479
20230802,105100,140697510,12990,12990,12990,12990,5
20230802,105000,140632560,13000,13000,13000,13000,0
20230802,104900,140632560,13000,13000,13000,13000,0
20230802,104800,140632560,13000,13000,13000,13000,0
20230802,104700,140632560,13000,13000,13000,13000,0
20230802,104600,140632560,13000,13000,13000,13000,0
20230802,104500,140632560,13000,13000,13000,13000,0
20230802,104400,140632560,13000,13000,13000,13000,0
20230802,104300,140632560,13000,13000,13000,13000,2
20230802,104200,140606560,12950,12950,12950,12950,0
20230802,104100,140606560,12950,12950,12950,12950,0
20230802,104000,140606560,12950,12950,12950,12950,0
20230802,103900,140606560,12950,12950,12950,12950,0
20230802,103800,140606560,12950,12950,12950,12950,50
20230802,103700,139959060,12950,12950,12950,12950,0
20230802,103600,139959060,12950,12950,12950,12950,0
20230802,103500,139959060,12950,12950,12950,12950,0
20230802,103400,139959060,12950,12950,12950,12950,1
20230802,103300,139946110,12950,12950,12950,12950,0
20230802,103200,139946110,12950,12950,12950,12950,0
20230802,103100,139946110,12950,12950,12950,12950,0
20230802,103000,139946110,12950,12950,12950,12950,0
20230802,102900,139946110,12950,12950,12950,12950,0
20230802,102800,139946110,12950,12950,12950,12950,0
20230802,102700,139946110,12950,12950,12950,12950,335
20230802,102600,135607860,12940,12940,12940,12940,0
20230802,102500,135607860,12940,12940,12940,12940,0
20230802,102400,135607860,12940,12940,12940,12940,0
20230802,102300,135607860,12940,12940,12940,12940,0
20230802,102200,135607860,12940,12940,12940,12940,0
20230802,102100,135607860,12940,12970,12970,12940,521
20230802,102000,128861990,13000,13000,13000,13000,0
20230802,101900,128861990,13000,13000,13000,13000,0
20230802,101800,128861990,13000,13000,13000,13000,0
20230802,101700,128861990,13000,13000,13000,13000,0
20230802,101600,128861990,13000,12990,13000,12990,300
20230802,101500,124962090,12980,12980,12980,12980,0
20230802,101400,124962090,12980,12980,12980,12980,0
20230802,101300,124962090,12980,12980,12980,12980,0
20230802,101200,124962090,12980,12980,12980,12980,10
20230802,101100,124832290,13000,13000,13000,13000,0
20230802,101000,124832290,13000,13000,13000,13000,0
20230802,100900,124832290,13000,13000,13000,13000,90
20230802,100800,123662290,13000,13000,13000,13000,50
20230802,100700,123012290,12970,12970,12970,12970,2
20230802,100600,122986350,13030,13030,13030,13030,0
20230802,100500,122986350,13030,13030,13030,13030,0
20230802,100400,122986350,13030,13030,13030,13030,0
20230802,100300,122986350,13030,13030,13030,13030,0
20230802,100200,122986350,13030,13030,13030,13030,0
20230802,100100,122986350,13030,13030,13030,13030,0
20230802,100000,122986350,13030,13030,13030,13030,0
20230802,095900,122986350,13030,13000,13030,13000,302
20230802,095800,119054860,13000,13000,13000,13000,0
20230802,095700,119054860,13000,13000,13000,13000,0
20230802,095600,119054860,13000,12990,13000,12990,400
20230802,095500,113857990,12930,12930,12930,12930,0
20230802,095400,113857990,12930,12930,12930,12930,0
20230802,095300,113857990,12930,12930,12930,12930,0
20230802,095200,113857990,12930,12930,12930,12930,0
20230802,095100,113857990,12930,12930,12930,12930,90
20230802,095000,112694290,12980,12980,12980,12980,1
20230802,094900,112681310,12930,12930,12930,12930,39
20230802,094800,112177040,12930,12970,12970,12930,350
20230802,094700,107650230,12970,12970,12970,12970,0
20230802,094600,107650230,12970,12970,12970,12970,0
20230802,094500,107650230,12970,12970,12970,12970,1
20230802,094400,107637260,12940,12940,12940,12940,0
20230802,094300,107637260,12940,12940,12940,12940,96
20230802,094200,106395020,12940,12950,12950,12940,190
20230802,094100,103936410,13000,13000,13000,13000,0
20230802,094000,103936410,13000,13000,13000,13000,9
20230802,093900,103819410,13020,13020,13020,13020,0
20230802,093800,103819410,13020,13020,13020,13020,1
20230802,093700,103806390,12960,12960,12960,12960,70
20230802,093600,102899190,12960,12950,12960,12950,133
20230802,093500,101176540,12960,12960,12960,12960,1000
20230802,093400,88216540,12940,12990,12990,12940,112
20230802,093300,86763660,12990,12990,12990,12990,1
20230802,093200,86750670,13020,13020,13020,13020,0
20230802,093100,86750670,13020,13020,13020,13020,77
20230802,093000,85748130,13000,13000,13000,13000,0
20230802,092900,85748130,13000,13000,13000,13000,0
20230802,092800,85748130,13000,13000,13000,13000,10
20230802,092700,85618130,13000,13020,13020,13000,727
20230802,092600,76156590,13050,13050,13050,13040,273
20230802,092500,72596540,13060,13060,13060,13060,45
20230802,092400,72008840,13060,13060,13060,13060,0
20230802,092300,72008840,13060,13060,13060,13060,0
20230802,092200,72008840,13060,13090,13090,13060,30
20230802,092100,71616400,13090,13090,13090,13090,0
20230802,092000,71616400,13090,13090,13090,13090,11
20230802,091900,71472410,13090,13090,13090,13090,0
20230802,091800,71472410,13090,13090,13090,13090,0
20230802,091700,71472410,13090,13090,13090,13090,1
20230802,091600,71459320,13090,13120,13120,13090,1100
20230802,091500,57044620,13110,13120,13140,13110,17
20230802,091400,56821590,13140,13140,13140,13140,10
20230802,091300,56690190,13140,13140,13140,13140,0
20230802,091200,56690190,13140,13140,13140,13140,9
20230802,091100,56571930,13170,13170,13170,13170,0
20230802,091000,56571930,13170,13170,13170,13160,187
20230802,090900,54109200,13170,13090,13170,13090,43
20230802,090800,53545690,13080,13100,13100,13080,648
20230802,090700,45056950,13100,13100,13100,13100,55
20230802,090600,44336450,13110,13090,13110,13090,85
20230802,090500,43222780,13000,13000,13050,12990,1472
20230802,090400,24084930,13000,12990,13000,12990,415
20230802,090300,18690230,12950,12870,12950,12870,358
20230802,090200,14058960,12860,12840,12860,12840,1002
20230802,090100,1193240,12800,12840,12840,12800,50
20230802,090000,552160,12850,12840,12850,12840,43