KissMeData/012200/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185300,49076415,2155,2155,2155,2155,301
20230802,185200,49076415,2155,2155,2155,2155,0
20230802,185100,49076415,2155,2155,2155,2155,0
20230802,185000,49076415,2155,2155,2155,2155,0
20230802,184900,49076415,2155,2155,2155,2155,0
20230802,184800,49076415,2155,2155,2155,2155,0
20230802,184700,49076415,2155,2155,2155,2155,0
20230802,184600,49076415,2155,2155,2155,2155,0
20230802,184500,49076415,2155,2155,2155,2155,0
20230802,184400,49076415,2155,2155,2155,2155,0
20230802,184300,49076415,2155,2155,2155,2155,0
20230802,184200,49076415,2155,2155,2155,2155,0
20230802,184100,49076415,2155,2155,2155,2155,0
20230802,184000,49076415,2155,2155,2155,2155,0
20230802,183900,49076415,2155,2155,2155,2155,0
20230802,183800,49076415,2155,2155,2155,2155,0
20230802,183700,49076415,2155,2155,2155,2155,0
20230802,183600,49076415,2155,2155,2155,2155,0
20230802,183500,49076415,2155,2155,2155,2155,0
20230802,183400,49076415,2155,2155,2155,2155,0
20230802,183300,49076415,2155,2155,2155,2155,0
20230802,183200,49076415,2155,2155,2155,2155,0
20230802,183100,49076415,2155,2155,2155,2155,0
20230802,183000,49076415,2155,2155,2155,2155,0
20230802,182900,49076415,2155,2155,2155,2155,0
20230802,182800,49076415,2155,2155,2155,2155,0
20230802,182700,49076415,2155,2155,2155,2155,0
20230802,182600,49076415,2155,2155,2155,2155,0
20230802,182500,49076415,2155,2155,2155,2155,0
20230802,182400,49076415,2155,2155,2155,2155,0
20230802,182300,49076415,2155,2155,2155,2155,301
20230802,182200,49076415,2155,2155,2155,2155,0
20230802,182100,49076415,2155,2155,2155,2155,0
20230802,182000,49076415,2155,2155,2155,2155,0
20230802,181900,49076415,2155,2155,2155,2155,0
20230802,181800,49076415,2155,2155,2155,2155,0
20230802,181700,49076415,2155,2155,2155,2155,0
20230802,181600,49076415,2155,2155,2155,2155,0
20230802,181500,49076415,2155,2155,2155,2155,0
20230802,181400,49076415,2155,2155,2155,2155,0
20230802,181300,49076415,2155,2155,2155,2155,0
20230802,181200,49076415,2155,2155,2155,2155,0
20230802,181100,49076415,2155,2155,2155,2155,0
20230802,181000,49076415,2155,2155,2155,2155,0
20230802,180900,49076415,2155,2155,2155,2155,0
20230802,180800,49076415,2155,2155,2155,2155,0
20230802,180700,49076415,2155,2155,2155,2155,0
20230802,180600,49076415,2155,2155,2155,2155,0
20230802,180500,49076415,2155,2155,2155,2155,0
20230802,180400,49076415,2155,2155,2155,2155,0
20230802,180300,49076415,2155,2155,2155,2155,0
20230802,180200,49076415,2155,2155,2155,2155,0
20230802,180100,49076415,2155,2155,2155,2155,0
20230802,180000,49076415,2155,2155,2155,2155,0
20230802,175900,49076415,2155,2155,2155,2155,0
20230802,175800,49076415,2155,2155,2155,2155,0
20230802,175700,49076415,2155,2155,2155,2155,0
20230802,175600,49076415,2155,2155,2155,2155,0
20230802,175500,49076415,2155,2155,2155,2155,0
20230802,175400,49076415,2155,2155,2155,2155,0
20230802,175300,49076415,2155,2155,2155,2155,301
20230802,175200,49076415,2155,2155,2155,2155,0
20230802,175100,49076415,2155,2155,2155,2155,0
20230802,175000,49076415,2155,2155,2155,2155,0
20230802,174900,49076415,2155,2155,2155,2155,0
20230802,174800,49076415,2155,2155,2155,2155,0
20230802,174700,49076415,2155,2155,2155,2155,0
20230802,174600,49076415,2155,2155,2155,2155,0
20230802,174500,49076415,2155,2155,2155,2155,0
20230802,174400,49076415,2155,2155,2155,2155,0
20230802,174300,49076415,2155,2155,2155,2155,0
20230802,174200,49076415,2155,2155,2155,2155,0
20230802,174100,49076415,2155,2155,2155,2155,0
20230802,174000,49076415,2155,2155,2155,2155,0
20230802,173900,49076415,2155,2155,2155,2155,0
20230802,173800,49076415,2155,2155,2155,2155,0
20230802,173700,49076415,2155,2155,2155,2155,0
20230802,173600,49076415,2155,2155,2155,2155,0
20230802,173500,49076415,2155,2155,2155,2155,0
20230802,173400,49076415,2155,2155,2155,2155,0
20230802,173300,49076415,2155,2155,2155,2155,0
20230802,173200,49076415,2155,2155,2155,2155,0
20230802,173100,49076415,2155,2155,2155,2155,0
20230802,173000,49076415,2155,2155,2155,2155,0
20230802,172900,49076415,2155,2155,2155,2155,0
20230802,172800,49076415,2155,2155,2155,2155,0
20230802,172700,49076415,2155,2155,2155,2155,0
20230802,172600,49076415,2155,2155,2155,2155,0
20230802,172500,49076415,2155,2155,2155,2155,0
20230802,172400,49076415,2155,2155,2155,2155,0
20230802,172300,49076415,2155,2155,2155,2155,301
20230802,172200,49076415,2155,2155,2155,2155,0
20230802,172100,49076415,2155,2155,2155,2155,0
20230802,172000,49076415,2155,2155,2155,2155,0
20230802,171900,49076415,2155,2155,2155,2155,0
20230802,171800,49076415,2155,2155,2155,2155,0
20230802,171700,49076415,2155,2155,2155,2155,0
20230802,171600,49076415,2155,2155,2155,2155,0
20230802,171500,49076415,2155,2155,2155,2155,0
20230802,171400,49076415,2155,2155,2155,2155,0
20230802,171300,49076415,2155,2155,2155,2155,0
20230802,171200,49076415,2155,2155,2155,2155,0
20230802,171100,49076415,2155,2155,2155,2155,0
20230802,171000,49076415,2155,2155,2155,2155,0
20230802,170900,49076415,2155,2155,2155,2155,0
20230802,170800,49076415,2155,2155,2155,2155,0
20230802,170700,49076415,2155,2155,2155,2155,0
20230802,170600,49076415,2155,2155,2155,2155,0
20230802,170500,49076415,2155,2155,2155,2155,0
20230802,170400,49076415,2155,2155,2155,2155,0
20230802,170300,49076415,2155,2155,2155,2155,0
20230802,170200,49076415,2155,2155,2155,2155,0
20230802,170100,49076415,2155,2155,2155,2155,0
20230802,170000,49076415,2155,2155,2155,2155,0
20230802,165900,49076415,2155,2155,2155,2155,0
20230802,165800,49076415,2155,2155,2155,2155,0
20230802,165700,49076415,2155,2155,2155,2155,0
20230802,165600,49076415,2155,2155,2155,2155,0
20230802,165500,49076415,2155,2155,2155,2155,0
20230802,165400,49076415,2155,2155,2155,2155,0
20230802,165300,49076415,2155,2155,2155,2155,301
20230802,165200,49076415,2155,2155,2155,2155,0
20230802,165100,49076415,2155,2155,2155,2155,0
20230802,165000,49076415,2155,2155,2155,2155,0
20230802,164900,49076415,2155,2155,2155,2155,0
20230802,164800,49076415,2155,2155,2155,2155,0
20230802,164700,49076415,2155,2155,2155,2155,0
20230802,164600,49076415,2155,2155,2155,2155,0
20230802,164500,49076415,2155,2155,2155,2155,0
20230802,164400,49076415,2155,2155,2155,2155,0
20230802,164300,49076415,2155,2155,2155,2155,0
20230802,164200,49076415,2155,2155,2155,2155,0
20230802,164100,49076415,2155,2155,2155,2155,0
20230802,164000,49076415,2155,2155,2155,2155,0
20230802,163900,49076415,2155,2155,2155,2155,0
20230802,163800,49076415,2155,2155,2155,2155,0
20230802,163700,49076415,2155,2155,2155,2155,0
20230802,163600,49076415,2155,2155,2155,2155,0
20230802,163500,49076415,2155,2155,2155,2155,0
20230802,163400,49076415,2155,2155,2155,2155,0
20230802,163300,49076415,2155,2155,2155,2155,0
20230802,163200,49076415,2155,2155,2155,2155,0
20230802,163100,49076415,2155,2155,2155,2155,0
20230802,163000,49076415,2155,2155,2155,2155,0
20230802,162900,49076415,2155,2155,2155,2155,0
20230802,162800,49076415,2155,2155,2155,2155,0
20230802,162700,49076415,2155,2155,2155,2155,0
20230802,162600,49076415,2155,2155,2155,2155,0
20230802,162500,49076415,2155,2155,2155,2155,0
20230802,162400,49076415,2155,2155,2155,2155,0
20230802,162300,49076415,2155,2155,2155,2155,301
20230802,162200,49076415,2155,2155,2155,2155,0
20230802,162100,49076415,2155,2155,2155,2155,0
20230802,162000,49076415,2155,2155,2155,2155,0
20230802,161900,49076415,2155,2155,2155,2155,0
20230802,161800,49076415,2155,2155,2155,2155,0
20230802,161700,49076415,2155,2155,2155,2155,0
20230802,161600,49076415,2155,2155,2155,2155,0
20230802,161500,49076415,2155,2155,2155,2155,0
20230802,161400,49076415,2155,2155,2155,2155,0
20230802,161300,49076415,2155,2155,2155,2155,0
20230802,161200,49076415,2155,2155,2155,2155,0
20230802,161100,49076415,2155,2155,2155,2155,0
20230802,161000,49076415,2155,2155,2155,2155,0
20230802,160900,49076415,2155,2155,2155,2155,0
20230802,160800,49076415,2155,2155,2155,2155,0
20230802,160700,49076415,2155,2155,2155,2155,0
20230802,160600,49076415,2155,2155,2155,2155,0
20230802,160500,49076415,2155,2155,2155,2155,0
20230802,160400,49076415,2155,2155,2155,2155,0
20230802,160300,49076415,2155,2155,2155,2155,0
20230802,160200,49076415,2155,2155,2155,2155,0
20230802,160100,49076415,2155,2155,2155,2155,0
20230802,160000,49076415,2155,2155,2155,2155,0
20230802,155900,49076415,2155,2155,2155,2155,0
20230802,155800,49076415,2155,2155,2155,2155,0
20230802,155700,49076415,2155,2155,2155,2155,0
20230802,155600,49076415,2155,2155,2155,2155,0
20230802,155500,49076415,2155,2155,2155,2155,0
20230802,155400,49076415,2155,2155,2155,2155,0
20230802,155300,49076415,2155,2155,2155,2155,301
20230802,155200,49076415,2155,2155,2155,2155,0
20230802,155100,49076415,2155,2155,2155,2155,0
20230802,155000,49076415,2155,2155,2155,2155,0
20230802,154900,49076415,2155,2155,2155,2155,0
20230802,154800,49076415,2155,2155,2155,2155,0
20230802,154700,49076415,2155,2155,2155,2155,0
20230802,154600,49076415,2155,2155,2155,2155,0
20230802,154500,49076415,2155,2155,2155,2155,0
20230802,154400,49076415,2155,2155,2155,2155,0
20230802,154300,49076415,2155,2155,2155,2155,0
20230802,154200,49076415,2155,2155,2155,2155,0
20230802,154100,49076415,2155,2155,2155,2155,0
20230802,154000,49076415,2155,2155,2155,2155,0
20230802,153900,49076415,2155,2155,2155,2155,0
20230802,153800,49076415,2155,2155,2155,2155,0
20230802,153700,49076415,2155,2155,2155,2155,0
20230802,153600,49076415,2155,2155,2155,2155,0
20230802,153500,49076415,2155,2155,2155,2155,0
20230802,153400,49076415,2155,2155,2155,2155,0
20230802,153300,49076415,2155,2155,2155,2155,0
20230802,153200,49076415,2155,2155,2155,2155,0
20230802,153100,49076415,2155,2155,2155,2155,0
20230802,153000,49076415,2155,2155,2155,2155,301
20230802,152900,48427760,2150,2150,2150,2150,0
20230802,152800,48427760,2150,2150,2150,2150,0
20230802,152700,48427760,2150,2150,2150,2150,0
20230802,152600,48427760,2150,2150,2150,2150,0
20230802,152500,48427760,2150,2150,2150,2150,0
20230802,152400,48427760,2150,2150,2150,2150,0
20230802,152300,48427760,2150,2150,2150,2150,0
20230802,152200,48427760,2150,2150,2150,2150,0
20230802,152100,48427760,2150,2150,2150,2150,0
20230802,152000,48427760,2150,2150,2150,2150,0
20230802,151900,48427760,2150,2150,2150,2150,0
20230802,151800,48427760,2150,2150,2150,2150,29
20230802,151700,48365410,2155,2150,2155,2150,272
20230802,151600,47780605,2150,2150,2150,2150,0
20230802,151500,47780605,2150,2150,2150,2150,0
20230802,151400,47780605,2150,2150,2150,2150,0
20230802,151300,47780605,2150,2150,2150,2150,0
20230802,151200,47780605,2150,2150,2150,2150,0
20230802,151100,47780605,2150,2150,2150,2150,0
20230802,151000,47780605,2150,2150,2150,2150,0
20230802,150900,47780605,2150,2145,2150,2145,338
20230802,150800,47055545,2145,2145,2145,2145,0
20230802,150700,47055545,2145,2145,2145,2145,0
20230802,150600,47055545,2145,2145,2145,2145,0
20230802,150500,47055545,2145,2145,2145,2145,0
20230802,150400,47055545,2145,2145,2145,2145,0
20230802,150300,47055545,2145,2145,2145,2145,80
20230802,150200,46883945,2145,2145,2145,2145,10
20230802,150100,46862495,2145,2145,2145,2145,0
20230802,150000,46862495,2145,2145,2145,2145,1
20230802,145900,46860350,2140,2140,2140,2140,1
20230802,145800,46858210,2145,2145,2145,2145,0
20230802,145700,46858210,2145,2145,2145,2145,0
20230802,145600,46858210,2145,2145,2145,2145,0
20230802,145500,46858210,2145,2145,2145,2145,0
20230802,145400,46858210,2145,2145,2145,2145,0
20230802,145300,46858210,2145,2150,2150,2145,34
20230802,145200,46785130,2150,2150,2150,2150,0
20230802,145100,46785130,2150,2150,2150,2150,0
20230802,145000,46785130,2150,2150,2150,2150,0
20230802,144900,46785130,2150,2150,2150,2150,1
20230802,144800,46782980,2150,2150,2150,2150,0
20230802,144700,46782980,2150,2150,2150,2150,0
20230802,144600,46782980,2150,2150,2150,2150,0
20230802,144500,46782980,2150,2150,2150,2150,0
20230802,144400,46782980,2150,2150,2150,2150,0
20230802,144300,46782980,2150,2150,2150,2150,1
20230802,144200,46780830,2150,2150,2150,2150,0
20230802,144100,46780830,2150,2150,2150,2150,0
20230802,144000,46780830,2150,2150,2150,2150,0
20230802,143900,46780830,2150,2150,2150,2150,0
20230802,143800,46780830,2150,2150,2150,2150,0
20230802,143700,46780830,2150,2150,2150,2150,0
20230802,143600,46780830,2150,2145,2150,2145,20
20230802,143500,46737895,2145,2145,2145,2145,10
20230802,143400,46716445,2140,2140,2140,2140,140
20230802,143300,46416845,2145,2145,2145,2145,20
20230802,143200,46373945,2145,2145,2145,2145,0
20230802,143100,46373945,2145,2145,2145,2145,1
20230802,143000,46371800,2150,2150,2150,2150,0
20230802,142900,46371800,2150,2150,2150,2150,10
20230802,142800,46350300,2140,2140,2140,2140,1
20230802,142700,46348160,2150,2150,2150,2150,0
20230802,142600,46348160,2150,2150,2150,2150,0
20230802,142500,46348160,2150,2150,2150,2150,0
20230802,142400,46348160,2150,2150,2150,2150,0
20230802,142300,46348160,2150,2145,2150,2145,17
20230802,142200,46311625,2150,2150,2150,2150,0
20230802,142100,46311625,2150,2150,2150,2150,30
20230802,142000,46247125,2150,2130,2150,2130,355
20230802,141900,45490575,2150,2135,2150,2135,10
20230802,141800,45469210,2135,2135,2135,2135,0
20230802,141700,45469210,2135,2135,2135,2135,0
20230802,141600,45469210,2135,2135,2135,2135,6
20230802,141500,45456400,2130,2130,2130,2130,0
20230802,141400,45456400,2130,2130,2130,2130,0
20230802,141300,45456400,2130,2130,2130,2130,0
20230802,141200,45456400,2130,2130,2130,2130,0
20230802,141100,45456400,2130,2130,2130,2130,0
20230802,141000,45456400,2130,2135,2135,2130,90
20230802,140900,45264685,2135,2135,2135,2135,80
20230802,140800,45093885,2150,2150,2150,2150,0
20230802,140700,45093885,2150,2150,2150,2150,100
20230802,140600,44878885,2150,2150,2150,2150,0
20230802,140500,44878885,2150,2150,2150,2150,0
20230802,140400,44878885,2150,2150,2150,2150,0
20230802,140300,44878885,2150,2150,2150,2150,0
20230802,140200,44878885,2150,2150,2150,2150,0
20230802,140100,44878885,2150,2150,2150,2150,0
20230802,140000,44878885,2150,2150,2150,2150,0
20230802,135900,44878885,2150,2150,2150,2150,0
20230802,135800,44878885,2150,2150,2150,2150,0
20230802,135700,44878885,2150,2150,2150,2150,1
20230802,135600,44876735,2150,2150,2150,2150,0
20230802,135500,44876735,2150,2150,2150,2150,0
20230802,135400,44876735,2150,2150,2150,2150,0
20230802,135300,44876735,2150,2150,2150,2150,0
20230802,135200,44876735,2150,2150,2150,2150,0
20230802,135100,44876735,2150,2150,2150,2150,10
20230802,135000,44855235,2135,2135,2135,2135,1054
20230802,134900,42604945,2140,2140,2140,2140,1
20230802,134800,42602805,2135,2135,2135,2135,0
20230802,134700,42602805,2135,2135,2135,2135,0
20230802,134600,42602805,2135,2135,2135,2135,0
20230802,134500,42602805,2135,2135,2135,2135,0
20230802,134400,42602805,2135,2135,2135,2135,55
20230802,134300,42485380,2140,2140,2140,2140,20
20230802,134200,42442580,2140,2140,2140,2140,13
20230802,134100,42414760,2140,2140,2140,2140,0
20230802,134000,42414760,2140,2140,2140,2140,0
20230802,133900,42414760,2140,2140,2140,2140,0
20230802,133800,42414760,2140,2140,2140,2140,5
20230802,133700,42404060,2140,2145,2145,2140,5
20230802,133600,42393340,2140,2140,2140,2140,129
20230802,133500,42117280,2140,2140,2140,2140,0
20230802,133400,42117280,2140,2140,2140,2140,0
20230802,133300,42117280,2140,2140,2140,2140,0
20230802,133200,42117280,2140,2140,2140,2140,0
20230802,133100,42117280,2140,2145,2145,2140,1097
20230802,133000,39767340,2145,2145,2145,2145,500
20230802,132900,38694840,2145,2145,2145,2145,47
20230802,132800,38594025,2155,2155,2155,2155,0
20230802,132700,38594025,2155,2155,2155,2155,0
20230802,132600,38594025,2155,2150,2155,2150,10
20230802,132500,38572500,2150,2150,2150,2150,0
20230802,132400,38572500,2150,2150,2150,2150,0
20230802,132300,38572500,2150,2150,2150,2150,0
20230802,132200,38572500,2150,2150,2150,2150,20
20230802,132100,38529500,2155,2155,2155,2155,71
20230802,132000,38376495,2155,2155,2155,2155,0
20230802,131900,38376495,2155,2155,2155,2155,0
20230802,131800,38376495,2155,2155,2155,2155,11
20230802,131700,38352790,2155,2155,2155,2155,10
20230802,131600,38331240,2145,2145,2145,2145,466
20230802,131500,37331670,2150,2145,2150,2145,7
20230802,131400,37316625,2150,2150,2150,2150,0
20230802,131300,37316625,2150,2150,2150,2150,0
20230802,131200,37316625,2150,2150,2150,2150,0
20230802,131100,37316625,2150,2150,2150,2150,2
20230802,131000,37312325,2155,2155,2155,2155,0
20230802,130900,37312325,2155,2155,2155,2155,0
20230802,130800,37312325,2155,2155,2155,2155,0
20230802,130700,37312325,2155,2155,2155,2155,0
20230802,130600,37312325,2155,2155,2155,2155,0
20230802,130500,37312325,2155,2155,2155,2155,0
20230802,130400,37312325,2155,2155,2155,2155,0
20230802,130300,37312325,2155,2155,2155,2155,0
20230802,130200,37312325,2155,2155,2155,2155,0
20230802,130100,37312325,2155,2155,2155,2155,0
20230802,130000,37312325,2155,2155,2155,2155,0
20230802,125900,37312325,2155,2155,2155,2155,0
20230802,125800,37312325,2155,2155,2155,2155,2200
20230802,125700,32571325,2155,2155,2155,2155,0
20230802,125600,32571325,2155,2155,2155,2155,0
20230802,125500,32571325,2155,2155,2155,2155,0
20230802,125400,32571325,2155,2155,2155,2155,0
20230802,125300,32571325,2155,2155,2155,2155,0
20230802,125200,32571325,2155,2155,2155,2155,0
20230802,125100,32571325,2155,2155,2155,2155,0
20230802,125000,32571325,2155,2155,2155,2155,0
20230802,124900,32571325,2155,2155,2155,2155,0
20230802,124800,32571325,2155,2155,2155,2155,3
20230802,124700,32564860,2155,2155,2155,2155,0
20230802,124600,32564860,2155,2155,2155,2155,2
20230802,124500,32560550,2155,2155,2155,2155,0
20230802,124400,32560550,2155,2155,2155,2155,0
20230802,124300,32560550,2155,2155,2155,2155,0
20230802,124200,32560550,2155,2155,2155,2155,0
20230802,124100,32560550,2155,2155,2155,2155,0
20230802,124000,32560550,2155,2155,2155,2155,0
20230802,123900,32560550,2155,2155,2155,2155,0
20230802,123800,32560550,2155,2155,2155,2155,0
20230802,123700,32560550,2155,2155,2155,2155,0
20230802,123600,32560550,2155,2155,2155,2155,0
20230802,123500,32560550,2155,2155,2155,2155,0
20230802,123400,32560550,2155,2155,2155,2155,0
20230802,123300,32560550,2155,2155,2155,2155,0
20230802,123200,32560550,2155,2155,2155,2155,0
20230802,123100,32560550,2155,2155,2155,2155,0
20230802,123000,32560550,2155,2155,2155,2155,0
20230802,122900,32560550,2155,2155,2155,2155,0
20230802,122800,32560550,2155,2155,2155,2155,0
20230802,122700,32560550,2155,2155,2155,2155,0
20230802,122600,32560550,2155,2155,2155,2155,0
20230802,122500,32560550,2155,2155,2155,2155,0
20230802,122400,32560550,2155,2155,2155,2155,0
20230802,122300,32560550,2155,2155,2155,2155,20
20230802,122200,32517450,2145,2145,2145,2145,0
20230802,122100,32517450,2145,2145,2145,2145,400
20230802,122000,31659450,2155,2150,2155,2150,10
20230802,121900,31637925,2150,2150,2150,2150,0
20230802,121800,31637925,2150,2150,2150,2150,0
20230802,121700,31637925,2150,2150,2150,2150,0
20230802,121600,31637925,2150,2150,2150,2150,0
20230802,121500,31637925,2150,2150,2150,2150,1
20230802,121400,31635775,2145,2145,2145,2145,668
20230802,121300,30202915,2155,2155,2155,2155,0
20230802,121200,30202915,2155,2155,2155,2155,0
20230802,121100,30202915,2155,2155,2155,2155,0
20230802,121000,30202915,2155,2155,2155,2155,0
20230802,120900,30202915,2155,2155,2155,2155,0
20230802,120800,30202915,2155,2155,2155,2155,0
20230802,120700,30202915,2155,2155,2155,2155,0
20230802,120600,30202915,2155,2155,2155,2155,0
20230802,120500,30202915,2155,2155,2155,2155,0
20230802,120400,30202915,2155,2155,2155,2155,0
20230802,120300,30202915,2155,2155,2155,2155,0
20230802,120200,30202915,2155,2155,2155,2155,5
20230802,120100,30192140,2155,2155,2155,2155,10
20230802,120000,30170590,2155,2155,2155,2155,0
20230802,115900,30170590,2155,2155,2155,2155,9
20230802,115800,30151195,2155,2155,2155,2155,0
20230802,115700,30151195,2155,2155,2155,2155,0
20230802,115600,30151195,2155,2155,2155,2155,0
20230802,115500,30151195,2155,2155,2155,2155,0
20230802,115400,30151195,2155,2155,2155,2155,0
20230802,115300,30151195,2155,2155,2155,2155,0
20230802,115200,30151195,2155,2155,2155,2155,0
20230802,115100,30151195,2155,2155,2155,2155,0
20230802,115000,30151195,2155,2155,2155,2155,10
20230802,114900,30129645,2155,2155,2155,2155,0
20230802,114800,30129645,2155,2155,2155,2155,0
20230802,114700,30129645,2155,2155,2155,2155,0
20230802,114600,30129645,2155,2155,2155,2155,0
20230802,114500,30129645,2155,2155,2155,2155,0
20230802,114400,30129645,2155,2155,2155,2155,0
20230802,114300,30129645,2155,2155,2155,2155,0
20230802,114200,30129645,2155,2155,2155,2155,0
20230802,114100,30129645,2155,2155,2155,2155,0
20230802,114000,30129645,2155,2155,2155,2155,0
20230802,113900,30129645,2155,2155,2155,2155,0
20230802,113800,30129645,2155,2155,2155,2155,0
20230802,113700,30129645,2155,2150,2155,2150,993
20230802,113600,27994645,2140,2140,2140,2140,0
20230802,113500,27994645,2140,2140,2140,2140,0
20230802,113400,27994645,2140,2140,2140,2140,0
20230802,113300,27994645,2140,2140,2140,2140,0
20230802,113200,27994645,2140,2140,2140,2140,0
20230802,113100,27994645,2140,2140,2140,2140,0
20230802,113000,27994645,2140,2140,2140,2140,0
20230802,112900,27994645,2140,2140,2140,2140,0
20230802,112800,27994645,2140,2140,2140,2140,0
20230802,112700,27994645,2140,2140,2140,2140,11
20230802,112600,27971105,2150,2150,2150,2150,2
20230802,112500,27966805,2145,2140,2145,2140,8
20230802,112400,27949680,2145,2145,2145,2145,3
20230802,112300,27943245,2150,2150,2150,2150,1
20230802,112200,27941095,2155,2150,2155,2150,20
20230802,112100,27898010,2140,2140,2140,2140,100
20230802,112000,27684010,2155,2155,2155,2155,0
20230802,111900,27684010,2155,2155,2155,2155,0
20230802,111800,27684010,2155,2155,2155,2155,0
20230802,111700,27684010,2155,2155,2155,2155,0
20230802,111600,27684010,2155,2155,2155,2155,5
20230802,111500,27673235,2150,2150,2150,2150,5
20230802,111400,27662485,2160,2160,2160,2160,360
20230802,111300,26884885,2160,2150,2160,2150,50
20230802,111200,26777285,2140,2140,2140,2140,15
20230802,111100,26745185,2140,2140,2140,2140,2591
20230802,111000,21200445,2145,2145,2145,2145,2006
20230802,110900,16897575,2145,2145,2145,2145,1
20230802,110800,16895430,2145,2150,2150,2145,117
20230802,110700,16644415,2160,2160,2160,2160,0
20230802,110600,16644415,2160,2160,2160,2160,0
20230802,110500,16644415,2160,2160,2160,2160,0
20230802,110400,16644415,2160,2160,2160,2160,0
20230802,110300,16644415,2160,2160,2160,2160,0
20230802,110200,16644415,2160,2160,2160,2160,0
20230802,110100,16644415,2160,2160,2160,2160,0
20230802,110000,16644415,2160,2160,2160,2160,0
20230802,105900,16644415,2160,2160,2160,2160,0
20230802,105800,16644415,2160,2160,2160,2160,0
20230802,105700,16644415,2160,2160,2160,2160,0
20230802,105600,16644415,2160,2160,2160,2160,0
20230802,105500,16644415,2160,2160,2160,2160,0
20230802,105400,16644415,2160,2160,2160,2160,0
20230802,105300,16644415,2160,2160,2160,2160,0
20230802,105200,16644415,2160,2160,2160,2160,10
20230802,105100,16622815,2150,2150,2150,2150,0
20230802,105000,16622815,2150,2150,2150,2150,0
20230802,104900,16622815,2150,2150,2150,2150,3915
20230802,104800,8205565,2160,2160,2160,2160,0
20230802,104700,8205565,2160,2160,2160,2160,0
20230802,104600,8205565,2160,2160,2160,2160,0
20230802,104500,8205565,2160,2160,2160,2160,0
20230802,104400,8205565,2160,2160,2160,2160,0
20230802,104300,8205565,2160,2160,2160,2160,0
20230802,104200,8205565,2160,2160,2160,2160,0
20230802,104100,8205565,2160,2160,2160,2160,0
20230802,104000,8205565,2160,2160,2160,2160,0
20230802,103900,8205565,2160,2160,2160,2160,0
20230802,103800,8205565,2160,2160,2160,2160,0
20230802,103700,8205565,2160,2160,2160,2160,0
20230802,103600,8205565,2160,2160,2160,2160,0
20230802,103500,8205565,2160,2160,2160,2160,0
20230802,103400,8205565,2160,2160,2160,2160,0
20230802,103300,8205565,2160,2160,2160,2160,0
20230802,103200,8205565,2160,2160,2160,2160,0
20230802,103100,8205565,2160,2160,2160,2160,0
20230802,103000,8205565,2160,2160,2160,2160,0
20230802,102900,8205565,2160,2160,2160,2160,0
20230802,102800,8205565,2160,2160,2160,2160,0
20230802,102700,8205565,2160,2160,2160,2160,0
20230802,102600,8205565,2160,2160,2160,2160,0
20230802,102500,8205565,2160,2160,2160,2160,15
20230802,102400,8173165,2150,2150,2150,2150,0
20230802,102300,8173165,2150,2150,2150,2150,150
20230802,102200,7850665,2160,2160,2160,2160,0
20230802,102100,7850665,2160,2160,2160,2160,0
20230802,102000,7850665,2160,2160,2160,2160,0
20230802,101900,7850665,2160,2160,2160,2160,10
20230802,101800,7829065,2155,2155,2155,2155,0
20230802,101700,7829065,2155,2155,2155,2155,4
20230802,101600,7820445,2160,2160,2160,2160,0
20230802,101500,7820445,2160,2160,2160,2160,0
20230802,101400,7820445,2160,2160,2160,2160,0
20230802,101300,7820445,2160,2160,2160,2160,0
20230802,101200,7820445,2160,2160,2160,2160,5
20230802,101100,7809645,2160,2160,2160,2160,0
20230802,101000,7809645,2160,2160,2160,2160,0
20230802,100900,7809645,2160,2160,2160,2160,0
20230802,100800,7809645,2160,2160,2160,2160,0
20230802,100700,7809645,2160,2160,2160,2160,0
20230802,100600,7809645,2160,2160,2160,2160,0
20230802,100500,7809645,2160,2160,2160,2160,0
20230802,100400,7809645,2160,2160,2160,2160,4
20230802,100300,7801005,2160,2160,2160,2160,0
20230802,100200,7801005,2160,2160,2160,2160,0
20230802,100100,7801005,2160,2160,2160,2160,0
20230802,100000,7801005,2160,2160,2160,2160,0
20230802,095900,7801005,2160,2160,2160,2160,10
20230802,095800,7779405,2150,2150,2150,2150,0
20230802,095700,7779405,2150,2150,2150,2150,189
20230802,095600,7373055,2160,2160,2160,2160,0
20230802,095500,7373055,2160,2160,2160,2160,0
20230802,095400,7373055,2160,2160,2160,2160,0
20230802,095300,7373055,2160,2160,2160,2160,0
20230802,095200,7373055,2160,2160,2160,2160,20
20230802,095100,7329855,2160,2160,2160,2160,0
20230802,095000,7329855,2160,2160,2160,2160,4
20230802,094900,7321215,2160,2160,2160,2160,0
20230802,094800,7321215,2160,2160,2160,2160,0
20230802,094700,7321215,2160,2160,2160,2160,1
20230802,094600,7319055,2160,2160,2160,2160,0
20230802,094500,7319055,2160,2160,2160,2160,0
20230802,094400,7319055,2160,2160,2160,2160,0
20230802,094300,7319055,2160,2160,2160,2160,31
20230802,094200,7252095,2160,2160,2160,2160,0
20230802,094100,7252095,2160,2160,2160,2160,0
20230802,094000,7252095,2160,2170,2170,2160,72
20230802,093900,7096375,2175,2175,2175,2175,0
20230802,093800,7096375,2175,2175,2175,2175,0
20230802,093700,7096375,2175,2175,2175,2175,0
20230802,093600,7096375,2175,2160,2175,2160,102
20230802,093500,6874540,2175,2175,2175,2175,5
20230802,093400,6863665,2175,2175,2175,2175,0
20230802,093300,6863665,2175,2165,2175,2165,275
20230802,093200,6266460,2165,2165,2165,2165,1
20230802,093100,6264295,2165,2165,2165,2165,0
20230802,093000,6264295,2165,2165,2165,2165,0
20230802,092900,6264295,2165,2165,2165,2165,0
20230802,092800,6264295,2165,2165,2165,2165,0
20230802,092700,6264295,2165,2165,2165,2165,0
20230802,092600,6264295,2165,2165,2165,2165,1
20230802,092500,6262130,2165,2165,2165,2165,0
20230802,092400,6262130,2165,2165,2165,2165,1
20230802,092300,6259965,2170,2170,2170,2170,0
20230802,092200,6259965,2170,2170,2170,2170,0
20230802,092100,6259965,2170,2170,2170,2170,0
20230802,092000,6259965,2170,2170,2170,2170,0
20230802,091900,6259965,2170,2170,2170,2170,0
20230802,091800,6259965,2170,2150,2170,2150,213
20230802,091700,5801815,2150,2150,2150,2150,0
20230802,091600,5801815,2150,2155,2155,2150,486
20230802,091500,4756565,2190,2190,2190,2190,0
20230802,091400,4756565,2190,2190,2190,2190,0
20230802,091300,4756565,2190,2190,2190,2190,0
20230802,091200,4756565,2190,2190,2190,2190,0
20230802,091100,4756565,2190,2190,2190,2190,0
20230802,091000,4756565,2190,2190,2190,2190,0
20230802,090900,4756565,2190,2190,2190,2190,0
20230802,090800,4756565,2190,2190,2190,2190,0
20230802,090700,4756565,2190,2190,2190,2190,0
20230802,090600,4756565,2190,2190,2190,2190,0
20230802,090500,4756565,2190,2150,2190,2150,490
20230802,090400,3702290,2155,2155,2155,2155,0
20230802,090300,3702290,2155,2155,2155,2155,1
20230802,090200,3700135,2155,2155,2155,2155,0
20230802,090100,3700135,2155,2155,2155,2155,0
20230802,090000,3700135,2155,2155,2155,2155,1717