KissMeData/180060/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200900,18007940,7540,7540,7540,7540,5
20230802,200800,18007940,7540,7540,7540,7540,0
20230802,200700,18007940,7540,7540,7540,7540,0
20230802,200600,18007940,7540,7540,7540,7540,0
20230802,200500,18007940,7540,7540,7540,7540,0
20230802,200400,18007940,7540,7540,7540,7540,0
20230802,200300,18007940,7540,7540,7540,7540,0
20230802,200200,18007940,7540,7540,7540,7540,0
20230802,200100,18007940,7540,7540,7540,7540,0
20230802,200000,18007940,7540,7540,7540,7540,0
20230802,195900,18007940,7540,7540,7540,7540,0
20230802,195800,18007940,7540,7540,7540,7540,0
20230802,195700,18007940,7540,7540,7540,7540,0
20230802,195600,18007940,7540,7540,7540,7540,0
20230802,195500,18007940,7540,7540,7540,7540,0
20230802,195400,18007940,7540,7540,7540,7540,0
20230802,195300,18007940,7540,7540,7540,7540,0
20230802,195200,18007940,7540,7540,7540,7540,0
20230802,195100,18007940,7540,7540,7540,7540,0
20230802,195000,18007940,7540,7540,7540,7540,0
20230802,194900,18007940,7540,7540,7540,7540,0
20230802,194800,18007940,7540,7540,7540,7540,0
20230802,194700,18007940,7540,7540,7540,7540,0
20230802,194600,18007940,7540,7540,7540,7540,0
20230802,194500,18007940,7540,7540,7540,7540,0
20230802,194400,18007940,7540,7540,7540,7540,0
20230802,194300,18007940,7540,7540,7540,7540,0
20230802,194200,18007940,7540,7540,7540,7540,0
20230802,194100,18007940,7540,7540,7540,7540,0
20230802,194000,18007940,7540,7540,7540,7540,0
20230802,193900,18007940,7540,7540,7540,7540,5
20230802,193800,18007940,7540,7540,7540,7540,0
20230802,193700,18007940,7540,7540,7540,7540,0
20230802,193600,18007940,7540,7540,7540,7540,0
20230802,193500,18007940,7540,7540,7540,7540,0
20230802,193400,18007940,7540,7540,7540,7540,0
20230802,193300,18007940,7540,7540,7540,7540,0
20230802,193200,18007940,7540,7540,7540,7540,0
20230802,193100,18007940,7540,7540,7540,7540,0
20230802,193000,18007940,7540,7540,7540,7540,0
20230802,192900,18007940,7540,7540,7540,7540,0
20230802,192800,18007940,7540,7540,7540,7540,0
20230802,192700,18007940,7540,7540,7540,7540,0
20230802,192600,18007940,7540,7540,7540,7540,0
20230802,192500,18007940,7540,7540,7540,7540,0
20230802,192400,18007940,7540,7540,7540,7540,0
20230802,192300,18007940,7540,7540,7540,7540,0
20230802,192200,18007940,7540,7540,7540,7540,0
20230802,192100,18007940,7540,7540,7540,7540,0
20230802,192000,18007940,7540,7540,7540,7540,0
20230802,191900,18007940,7540,7540,7540,7540,0
20230802,191800,18007940,7540,7540,7540,7540,0
20230802,191700,18007940,7540,7540,7540,7540,0
20230802,191600,18007940,7540,7540,7540,7540,0
20230802,191500,18007940,7540,7540,7540,7540,0
20230802,191400,18007940,7540,7540,7540,7540,0
20230802,191300,18007940,7540,7540,7540,7540,0
20230802,191200,18007940,7540,7540,7540,7540,0
20230802,191100,18007940,7540,7540,7540,7540,0
20230802,191000,18007940,7540,7540,7540,7540,0
20230802,190900,18007940,7540,7540,7540,7540,5
20230802,190800,18007940,7540,7540,7540,7540,0
20230802,190700,18007940,7540,7540,7540,7540,0
20230802,190600,18007940,7540,7540,7540,7540,0
20230802,190500,18007940,7540,7540,7540,7540,0
20230802,190400,18007940,7540,7540,7540,7540,0
20230802,190300,18007940,7540,7540,7540,7540,0
20230802,190200,18007940,7540,7540,7540,7540,0
20230802,190100,18007940,7540,7540,7540,7540,0
20230802,190000,18007940,7540,7540,7540,7540,0
20230802,185900,18007940,7540,7540,7540,7540,0
20230802,185800,18007940,7540,7540,7540,7540,0
20230802,185700,18007940,7540,7540,7540,7540,0
20230802,185600,18007940,7540,7540,7540,7540,0
20230802,185500,18007940,7540,7540,7540,7540,0
20230802,185400,18007940,7540,7540,7540,7540,0
20230802,185300,18007940,7540,7540,7540,7540,0
20230802,185200,18007940,7540,7540,7540,7540,0
20230802,185100,18007940,7540,7540,7540,7540,0
20230802,185000,18007940,7540,7540,7540,7540,0
20230802,184900,18007940,7540,7540,7540,7540,0
20230802,184800,18007940,7540,7540,7540,7540,0
20230802,184700,18007940,7540,7540,7540,7540,0
20230802,184600,18007940,7540,7540,7540,7540,0
20230802,184500,18007940,7540,7540,7540,7540,0
20230802,184400,18007940,7540,7540,7540,7540,0
20230802,184300,18007940,7540,7540,7540,7540,0
20230802,184200,18007940,7540,7540,7540,7540,0
20230802,184100,18007940,7540,7540,7540,7540,0
20230802,184000,18007940,7540,7540,7540,7540,0
20230802,183900,18007940,7540,7540,7540,7540,5
20230802,183800,18007940,7540,7540,7540,7540,0
20230802,183700,18007940,7540,7540,7540,7540,0
20230802,183600,18007940,7540,7540,7540,7540,0
20230802,183500,18007940,7540,7540,7540,7540,0
20230802,183400,18007940,7540,7540,7540,7540,0
20230802,183300,18007940,7540,7540,7540,7540,0
20230802,183200,18007940,7540,7540,7540,7540,0
20230802,183100,18007940,7540,7540,7540,7540,0
20230802,183000,18007940,7540,7540,7540,7540,0
20230802,182900,18007940,7540,7540,7540,7540,0
20230802,182800,18007940,7540,7540,7540,7540,0
20230802,182700,18007940,7540,7540,7540,7540,0
20230802,182600,18007940,7540,7540,7540,7540,0
20230802,182500,18007940,7540,7540,7540,7540,0
20230802,182400,18007940,7540,7540,7540,7540,0
20230802,182300,18007940,7540,7540,7540,7540,0
20230802,182200,18007940,7540,7540,7540,7540,0
20230802,182100,18007940,7540,7540,7540,7540,0
20230802,182000,18007940,7540,7540,7540,7540,0
20230802,181900,18007940,7540,7540,7540,7540,0
20230802,181800,18007940,7540,7540,7540,7540,0
20230802,181700,18007940,7540,7540,7540,7540,0
20230802,181600,18007940,7540,7540,7540,7540,0
20230802,181500,18007940,7540,7540,7540,7540,0
20230802,181400,18007940,7540,7540,7540,7540,0
20230802,181300,18007940,7540,7540,7540,7540,0
20230802,181200,18007940,7540,7540,7540,7540,0
20230802,181100,18007940,7540,7540,7540,7540,0
20230802,181000,18007940,7540,7540,7540,7540,0
20230802,180900,18007940,7540,7540,7540,7540,5
20230802,180800,18007940,7540,7540,7540,7540,0
20230802,180700,18007940,7540,7540,7540,7540,0
20230802,180600,18007940,7540,7540,7540,7540,0
20230802,180500,18007940,7540,7540,7540,7540,0
20230802,180400,18007940,7540,7540,7540,7540,0
20230802,180300,18007940,7540,7540,7540,7540,0
20230802,180200,18007940,7540,7540,7540,7540,0
20230802,180100,18007940,7540,7540,7540,7540,0
20230802,180000,18007940,7540,7540,7540,7540,0
20230802,175900,18007940,7540,7540,7540,7540,0
20230802,175800,18007940,7540,7540,7540,7540,0
20230802,175700,18007940,7540,7540,7540,7540,0
20230802,175600,18007940,7540,7540,7540,7540,0
20230802,175500,18007940,7540,7540,7540,7540,0
20230802,175400,18007940,7540,7540,7540,7540,0
20230802,175300,18007940,7540,7540,7540,7540,0
20230802,175200,18007940,7540,7540,7540,7540,0
20230802,175100,18007940,7540,7540,7540,7540,0
20230802,175000,18007940,7540,7540,7540,7540,0
20230802,174900,18007940,7540,7540,7540,7540,0
20230802,174800,18007940,7540,7540,7540,7540,0
20230802,174700,18007940,7540,7540,7540,7540,0
20230802,174600,18007940,7540,7540,7540,7540,0
20230802,174500,18007940,7540,7540,7540,7540,0
20230802,174400,18007940,7540,7540,7540,7540,0
20230802,174300,18007940,7540,7540,7540,7540,0
20230802,174200,18007940,7540,7540,7540,7540,0
20230802,174100,18007940,7540,7540,7540,7540,0
20230802,174000,18007940,7540,7540,7540,7540,0
20230802,173900,18007940,7540,7540,7540,7540,5
20230802,173800,18007940,7540,7540,7540,7540,0
20230802,173700,18007940,7540,7540,7540,7540,0
20230802,173600,18007940,7540,7540,7540,7540,0
20230802,173500,18007940,7540,7540,7540,7540,0
20230802,173400,18007940,7540,7540,7540,7540,0
20230802,173300,18007940,7540,7540,7540,7540,0
20230802,173200,18007940,7540,7540,7540,7540,0
20230802,173100,18007940,7540,7540,7540,7540,0
20230802,173000,18007940,7540,7540,7540,7540,0
20230802,172900,18007940,7540,7540,7540,7540,0
20230802,172800,18007940,7540,7540,7540,7540,0
20230802,172700,18007940,7540,7540,7540,7540,0
20230802,172600,18007940,7540,7540,7540,7540,0
20230802,172500,18007940,7540,7540,7540,7540,0
20230802,172400,18007940,7540,7540,7540,7540,0
20230802,172300,18007940,7540,7540,7540,7540,0
20230802,172200,18007940,7540,7540,7540,7540,0
20230802,172100,18007940,7540,7540,7540,7540,0
20230802,172000,18007940,7540,7540,7540,7540,0
20230802,171900,18007940,7540,7540,7540,7540,0
20230802,171800,18007940,7540,7540,7540,7540,0
20230802,171700,18007940,7540,7540,7540,7540,0
20230802,171600,18007940,7540,7540,7540,7540,0
20230802,171500,18007940,7540,7540,7540,7540,0
20230802,171400,18007940,7540,7540,7540,7540,0
20230802,171300,18007940,7540,7540,7540,7540,0
20230802,171200,18007940,7540,7540,7540,7540,0
20230802,171100,18007940,7540,7540,7540,7540,0
20230802,171000,18007940,7540,7540,7540,7540,0
20230802,170900,18007940,7540,7540,7540,7540,5
20230802,170800,18007940,7540,7540,7540,7540,0
20230802,170700,18007940,7540,7540,7540,7540,0
20230802,170600,18007940,7540,7540,7540,7540,0
20230802,170500,18007940,7540,7540,7540,7540,0
20230802,170400,18007940,7540,7540,7540,7540,0
20230802,170300,18007940,7540,7540,7540,7540,0
20230802,170200,18007940,7540,7540,7540,7540,0
20230802,170100,18007940,7540,7540,7540,7540,0
20230802,170000,18007940,7540,7540,7540,7540,0
20230802,165900,18007940,7540,7540,7540,7540,0
20230802,165800,18007940,7540,7540,7540,7540,0
20230802,165700,18007940,7540,7540,7540,7540,0
20230802,165600,18007940,7540,7540,7540,7540,0
20230802,165500,18007940,7540,7540,7540,7540,0
20230802,165400,18007940,7540,7540,7540,7540,0
20230802,165300,18007940,7540,7540,7540,7540,0
20230802,165200,18007940,7540,7540,7540,7540,0
20230802,165100,18007940,7540,7540,7540,7540,0
20230802,165000,18007940,7540,7540,7540,7540,0
20230802,164900,18007940,7540,7540,7540,7540,0
20230802,164800,18007940,7540,7540,7540,7540,0
20230802,164700,18007940,7540,7540,7540,7540,0
20230802,164600,18007940,7540,7540,7540,7540,0
20230802,164500,18007940,7540,7540,7540,7540,0
20230802,164400,18007940,7540,7540,7540,7540,0
20230802,164300,18007940,7540,7540,7540,7540,0
20230802,164200,18007940,7540,7540,7540,7540,0
20230802,164100,18007940,7540,7540,7540,7540,0
20230802,164000,18007940,7540,7540,7540,7540,0
20230802,163900,18007940,7540,7540,7540,7540,5
20230802,163800,18007940,7540,7540,7540,7540,0
20230802,163700,18007940,7540,7540,7540,7540,0
20230802,163600,18007940,7540,7540,7540,7540,0
20230802,163500,18007940,7540,7540,7540,7540,0
20230802,163400,18007940,7540,7540,7540,7540,0
20230802,163300,18007940,7540,7540,7540,7540,0
20230802,163200,18007940,7540,7540,7540,7540,0
20230802,163100,18007940,7540,7540,7540,7540,0
20230802,163000,18007940,7540,7540,7540,7540,0
20230802,162900,18007940,7540,7540,7540,7540,0
20230802,162800,18007940,7540,7540,7540,7540,0
20230802,162700,18007940,7540,7540,7540,7540,0
20230802,162600,18007940,7540,7540,7540,7540,0
20230802,162500,18007940,7540,7540,7540,7540,0
20230802,162400,18007940,7540,7540,7540,7540,0
20230802,162300,18007940,7540,7540,7540,7540,0
20230802,162200,18007940,7540,7540,7540,7540,0
20230802,162100,18007940,7540,7540,7540,7540,0
20230802,162000,18007940,7540,7540,7540,7540,0
20230802,161900,18007940,7540,7540,7540,7540,0
20230802,161800,18007940,7540,7540,7540,7540,0
20230802,161700,18007940,7540,7540,7540,7540,0
20230802,161600,18007940,7540,7540,7540,7540,0
20230802,161500,18007940,7540,7540,7540,7540,0
20230802,161400,18007940,7540,7540,7540,7540,0
20230802,161300,18007940,7540,7540,7540,7540,0
20230802,161200,18007940,7540,7540,7540,7540,0
20230802,161100,18007940,7540,7540,7540,7540,0
20230802,161000,18007940,7540,7540,7540,7540,0
20230802,160900,18007940,7540,7540,7540,7540,5
20230802,160800,18007940,7540,7540,7540,7540,0
20230802,160700,18007940,7540,7540,7540,7540,0
20230802,160600,18007940,7540,7540,7540,7540,0
20230802,160500,18007940,7540,7540,7540,7540,0
20230802,160400,18007940,7540,7540,7540,7540,0
20230802,160300,18007940,7540,7540,7540,7540,0
20230802,160200,18007940,7540,7540,7540,7540,0
20230802,160100,18007940,7540,7540,7540,7540,0
20230802,160000,18007940,7540,7540,7540,7540,0
20230802,155900,18007940,7540,7540,7540,7540,0
20230802,155800,18007940,7540,7540,7540,7540,0
20230802,155700,18007940,7540,7540,7540,7540,0
20230802,155600,18007940,7540,7540,7540,7540,0
20230802,155500,18007940,7540,7540,7540,7540,0
20230802,155400,18007940,7540,7540,7540,7540,0
20230802,155300,18007940,7540,7540,7540,7540,0
20230802,155200,18007940,7540,7540,7540,7540,0
20230802,155100,18007940,7540,7540,7540,7540,0
20230802,155000,18007940,7540,7540,7540,7540,0
20230802,154900,18007940,7540,7540,7540,7540,0
20230802,154800,18007940,7540,7540,7540,7540,0
20230802,154700,18007940,7540,7540,7540,7540,0
20230802,154600,18007940,7540,7540,7540,7540,0
20230802,154500,18007940,7540,7540,7540,7540,0
20230802,154400,18007940,7540,7540,7540,7540,0
20230802,154300,18007940,7540,7540,7540,7540,0
20230802,154200,18007940,7540,7540,7540,7540,0
20230802,154100,18007940,7540,7540,7540,7540,0
20230802,154000,18007940,7540,7540,7540,7540,0
20230802,153900,18007940,7540,7540,7540,7540,5
20230802,153800,18007940,7540,7540,7540,7540,0
20230802,153700,18007940,7540,7540,7540,7540,0
20230802,153600,18007940,7540,7540,7540,7540,0
20230802,153500,18007940,7540,7540,7540,7540,0
20230802,153400,18007940,7540,7540,7540,7540,0
20230802,153300,18007940,7540,7540,7540,7540,0
20230802,153200,18007940,7540,7540,7540,7540,0
20230802,153100,18007940,7540,7540,7540,7540,0
20230802,153000,18007940,7540,7540,7540,7540,0
20230802,152900,18007940,7540,7540,7540,7540,0
20230802,152800,18007940,7540,7540,7540,7540,0
20230802,152700,18007940,7540,7540,7540,7540,0
20230802,152600,18007940,7540,7540,7540,7540,0
20230802,152500,18007940,7540,7540,7540,7540,0
20230802,152400,18007940,7540,7540,7540,7540,0
20230802,152300,18007940,7540,7540,7540,7540,0
20230802,152200,18007940,7540,7540,7540,7540,0
20230802,152100,18007940,7540,7540,7540,7540,0
20230802,152000,18007940,7540,7540,7540,7540,0
20230802,151900,18007940,7540,7540,7540,7540,0
20230802,151800,18007940,7540,7540,7540,7540,0
20230802,151700,18007940,7540,7540,7540,7540,0
20230802,151600,18007940,7540,7540,7540,7540,0
20230802,151500,18007940,7540,7540,7540,7540,0
20230802,151400,18007940,7540,7540,7540,7540,0
20230802,151300,18007940,7540,7540,7540,7540,0
20230802,151200,18007940,7540,7540,7540,7540,0
20230802,151100,18007940,7540,7540,7540,7540,0
20230802,151000,18007940,7540,7540,7540,7540,0
20230802,150900,18007940,7540,7540,7540,7540,0
20230802,150800,18007940,7540,7540,7540,7540,0
20230802,150700,18007940,7540,7540,7540,7540,0
20230802,150600,18007940,7540,7540,7540,7540,0
20230802,150500,18007940,7540,7540,7540,7540,0
20230802,150400,18007940,7540,7540,7540,7540,0
20230802,150300,18007940,7540,7540,7540,7540,0
20230802,150200,18007940,7540,7540,7540,7540,5
20230802,150100,17970240,7540,7540,7540,7540,0
20230802,150000,17970240,7540,7540,7540,7540,0
20230802,145900,17970240,7540,7540,7540,7540,0
20230802,145800,17970240,7540,7540,7540,7540,0
20230802,145700,17970240,7540,7540,7540,7540,0
20230802,145600,17970240,7540,7540,7540,7540,0
20230802,145500,17970240,7540,7540,7540,7540,0
20230802,145400,17970240,7540,7540,7540,7540,0
20230802,145300,17970240,7540,7540,7540,7540,0
20230802,145200,17970240,7540,7540,7540,7540,0
20230802,145100,17970240,7540,7540,7540,7540,0
20230802,145000,17970240,7540,7540,7540,7540,0
20230802,144900,17970240,7540,7540,7540,7540,0
20230802,144800,17970240,7540,7540,7540,7540,1
20230802,144700,17962700,7500,7500,7500,7500,69
20230802,144600,17445200,7500,7500,7500,7500,0
20230802,144500,17445200,7500,7440,7500,7440,42
20230802,144400,17130850,7440,7440,7440,7440,0
20230802,144300,17130850,7440,7440,7440,7440,0
20230802,144200,17130850,7440,7440,7440,7440,169
20230802,144100,15873490,7440,7440,7440,7440,404
20230802,144000,12867730,7440,7440,7440,7440,51
20230802,143900,12488290,7440,7440,7440,7440,0
20230802,143800,12488290,7440,7440,7440,7440,0
20230802,143700,12488290,7440,7440,7440,7440,0
20230802,143600,12488290,7440,7440,7440,7440,0
20230802,143500,12488290,7440,7440,7440,7440,27
20230802,143400,12287410,7260,7260,7260,7260,0
20230802,143300,12287410,7260,7260,7260,7260,0
20230802,143200,12287410,7260,7260,7260,7260,0
20230802,143100,12287410,7260,7260,7260,7260,0
20230802,143000,12287410,7260,7260,7260,7260,0
20230802,142900,12287410,7260,7260,7260,7260,0
20230802,142800,12287410,7260,7260,7260,7260,0
20230802,142700,12287410,7260,7260,7260,7260,0
20230802,142600,12287410,7260,7260,7260,7260,0
20230802,142500,12287410,7260,7260,7260,7260,0
20230802,142400,12287410,7260,7260,7260,7260,0
20230802,142300,12287410,7260,7260,7260,7260,0
20230802,142200,12287410,7260,7260,7260,7260,0
20230802,142100,12287410,7260,7260,7260,7260,0
20230802,142000,12287410,7260,7260,7260,7260,0
20230802,141900,12287410,7260,7260,7260,7260,0
20230802,141800,12287410,7260,7260,7260,7260,0
20230802,141700,12287410,7260,7260,7260,7260,0
20230802,141600,12287410,7260,7260,7260,7260,0
20230802,141500,12287410,7260,7260,7260,7260,0
20230802,141400,12287410,7260,7260,7260,7260,0
20230802,141300,12287410,7260,7260,7260,7260,0
20230802,141200,12287410,7260,7260,7260,7260,0
20230802,141100,12287410,7260,7260,7260,7260,0
20230802,141000,12287410,7260,7260,7260,7260,0
20230802,140900,12287410,7260,7260,7260,7260,0
20230802,140800,12287410,7260,7260,7260,7260,0
20230802,140700,12287410,7260,7260,7260,7260,0
20230802,140600,12287410,7260,7260,7260,7260,0
20230802,140500,12287410,7260,7260,7260,7260,0
20230802,140400,12287410,7260,7260,7260,7260,0
20230802,140300,12287410,7260,7260,7260,7260,0
20230802,140200,12287410,7260,7260,7260,7260,0
20230802,140100,12287410,7260,7260,7260,7260,0
20230802,140000,12287410,7260,7260,7260,7260,0
20230802,135900,12287410,7260,7260,7260,7260,0
20230802,135800,12287410,7260,7260,7260,7260,0
20230802,135700,12287410,7260,7260,7260,7260,0
20230802,135600,12287410,7260,7260,7260,7260,0
20230802,135500,12287410,7260,7260,7260,7260,0
20230802,135400,12287410,7260,7260,7260,7260,0
20230802,135300,12287410,7260,7260,7260,7260,0
20230802,135200,12287410,7260,7260,7260,7260,0
20230802,135100,12287410,7260,7260,7260,7260,0
20230802,135000,12287410,7260,7260,7260,7260,0
20230802,134900,12287410,7260,7260,7260,7260,0
20230802,134800,12287410,7260,7260,7260,7260,0
20230802,134700,12287410,7260,7260,7260,7260,0
20230802,134600,12287410,7260,7260,7260,7260,0
20230802,134500,12287410,7260,7260,7260,7260,0
20230802,134400,12287410,7260,7260,7260,7260,0
20230802,134300,12287410,7260,7260,7260,7260,0
20230802,134200,12287410,7260,7260,7260,7260,0
20230802,134100,12287410,7260,7260,7260,7260,1
20230802,134000,12280150,7500,7500,7500,7500,0
20230802,133900,12280150,7500,7500,7500,7500,0
20230802,133800,12280150,7500,7500,7500,7500,0
20230802,133700,12280150,7500,7500,7500,7500,0
20230802,133600,12280150,7500,7500,7500,7500,0
20230802,133500,12280150,7500,7500,7500,7500,0
20230802,133400,12280150,7500,7500,7500,7500,0
20230802,133300,12280150,7500,7500,7500,7500,0
20230802,133200,12280150,7500,7500,7500,7500,0
20230802,133100,12280150,7500,7500,7500,7500,0
20230802,133000,12280150,7500,7500,7500,7500,0
20230802,132900,12280150,7500,7500,7500,7500,0
20230802,132800,12280150,7500,7500,7500,7500,0
20230802,132700,12280150,7500,7500,7500,7500,0
20230802,132600,12280150,7500,7500,7500,7500,0
20230802,132500,12280150,7500,7500,7500,7500,0
20230802,132400,12280150,7500,7500,7500,7500,0
20230802,132300,12280150,7500,7500,7500,7500,0
20230802,132200,12280150,7500,7500,7500,7500,0
20230802,132100,12280150,7500,7500,7500,7500,0
20230802,132000,12280150,7500,7500,7500,7500,0
20230802,131900,12280150,7500,7500,7500,7500,66
20230802,131800,11785150,7540,7540,7540,7540,0
20230802,131700,11785150,7540,7540,7540,7540,0
20230802,131600,11785150,7540,7540,7540,7540,0
20230802,131500,11785150,7540,7540,7540,7540,0
20230802,131400,11785150,7540,7540,7540,7540,0
20230802,131300,11785150,7540,7540,7540,7540,1
20230802,131200,11777610,7210,7210,7210,7210,0
20230802,131100,11777610,7210,7210,7210,7210,0
20230802,131000,11777610,7210,7210,7210,7210,0
20230802,130900,11777610,7210,7210,7210,7210,0
20230802,130800,11777610,7210,7210,7210,7210,0
20230802,130700,11777610,7210,7210,7210,7210,0
20230802,130600,11777610,7210,7210,7210,7210,0
20230802,130500,11777610,7210,7210,7210,7210,0
20230802,130400,11777610,7210,7210,7210,7210,0
20230802,130300,11777610,7210,7210,7210,7210,0
20230802,130200,11777610,7210,7210,7210,7210,0
20230802,130100,11777610,7210,7210,7210,7210,0
20230802,130000,11777610,7210,7210,7210,7210,0
20230802,125900,11777610,7210,7210,7210,7210,0
20230802,125800,11777610,7210,7210,7210,7210,0
20230802,125700,11777610,7210,7210,7210,7210,0
20230802,125600,11777610,7210,7210,7210,7210,0
20230802,125500,11777610,7210,7210,7210,7210,0
20230802,125400,11777610,7210,7210,7210,7210,0
20230802,125300,11777610,7210,7210,7210,7210,0
20230802,125200,11777610,7210,7210,7210,7210,0
20230802,125100,11777610,7210,7210,7210,7210,0
20230802,125000,11777610,7210,7210,7210,7210,0
20230802,124900,11777610,7210,7210,7210,7210,0
20230802,124800,11777610,7210,7210,7210,7210,0
20230802,124700,11777610,7210,7210,7210,7210,0
20230802,124600,11777610,7210,7210,7210,7210,0
20230802,124500,11777610,7210,7210,7210,7210,0
20230802,124400,11777610,7210,7210,7210,7210,0
20230802,124300,11777610,7210,7210,7210,7210,0
20230802,124200,11777610,7210,7210,7210,7210,0
20230802,124100,11777610,7210,7210,7210,7210,0
20230802,124000,11777610,7210,7210,7210,7210,0
20230802,123900,11777610,7210,7210,7210,7210,0
20230802,123800,11777610,7210,7210,7210,7210,0
20230802,123700,11777610,7210,7210,7210,7210,0
20230802,123600,11777610,7210,7210,7210,7210,0
20230802,123500,11777610,7210,7210,7210,7210,0
20230802,123400,11777610,7210,7210,7210,7210,0
20230802,123300,11777610,7210,7210,7210,7210,0
20230802,123200,11777610,7210,7210,7210,7210,0
20230802,123100,11777610,7210,7210,7210,7210,0
20230802,123000,11777610,7210,7210,7210,7210,0
20230802,122900,11777610,7210,7210,7210,7210,0
20230802,122800,11777610,7210,7210,7210,7210,0
20230802,122700,11777610,7210,7210,7210,7210,0
20230802,122600,11777610,7210,7210,7210,7210,0
20230802,122500,11777610,7210,7210,7210,7210,0
20230802,122400,11777610,7210,7210,7210,7210,0
20230802,122300,11777610,7210,7210,7210,7210,0
20230802,122200,11777610,7210,7210,7210,7210,0
20230802,122100,11777610,7210,7210,7210,7210,0
20230802,122000,11777610,7210,7210,7210,7210,0
20230802,121900,11777610,7210,7210,7210,7210,0
20230802,121800,11777610,7210,7210,7210,7210,0
20230802,121700,11777610,7210,7210,7210,7210,0
20230802,121600,11777610,7210,7210,7210,7210,0
20230802,121500,11777610,7210,7210,7210,7210,0
20230802,121400,11777610,7210,7210,7210,7210,0
20230802,121300,11777610,7210,7210,7210,7210,0
20230802,121200,11777610,7210,7210,7210,7210,0
20230802,121100,11777610,7210,7210,7210,7210,0
20230802,121000,11777610,7210,7210,7210,7210,0
20230802,120900,11777610,7210,7210,7210,7210,0
20230802,120800,11777610,7210,7210,7210,7210,0
20230802,120700,11777610,7210,7210,7210,7210,0
20230802,120600,11777610,7210,7210,7210,7210,0
20230802,120500,11777610,7210,7210,7210,7210,0
20230802,120400,11777610,7210,7210,7210,7210,0
20230802,120300,11777610,7210,7210,7210,7210,0
20230802,120200,11777610,7210,7210,7210,7210,0
20230802,120100,11777610,7210,7210,7210,7210,0
20230802,120000,11777610,7210,7210,7210,7210,0
20230802,115900,11777610,7210,7210,7210,7210,0
20230802,115800,11777610,7210,7210,7210,7210,0
20230802,115700,11777610,7210,7210,7210,7210,0
20230802,115600,11777610,7210,7210,7210,7210,0
20230802,115500,11777610,7210,7210,7210,7210,0
20230802,115400,11777610,7210,7210,7210,7210,0
20230802,115300,11777610,7210,7210,7210,7210,0
20230802,115200,11777610,7210,7210,7210,7210,0
20230802,115100,11777610,7210,7210,7210,7210,0
20230802,115000,11777610,7210,7210,7210,7210,0
20230802,114900,11777610,7210,7220,7220,7210,500
20230802,114800,8170510,7210,7210,7210,7210,0
20230802,114700,8170510,7210,7210,7210,7210,0
20230802,114600,8170510,7210,7210,7210,7210,0
20230802,114500,8170510,7210,7210,7210,7210,0
20230802,114400,8170510,7210,7210,7210,7210,0
20230802,114300,8170510,7210,7210,7210,7210,0
20230802,114200,8170510,7210,7210,7210,7210,0
20230802,114100,8170510,7210,7210,7210,7210,0
20230802,114000,8170510,7210,7210,7210,7210,0
20230802,113900,8170510,7210,7210,7210,7210,0
20230802,113800,8170510,7210,7210,7210,7210,0
20230802,113700,8170510,7210,7210,7210,7210,0
20230802,113600,8170510,7210,7210,7210,7210,0
20230802,113500,8170510,7210,7210,7210,7210,0
20230802,113400,8170510,7210,7210,7210,7210,0
20230802,113300,8170510,7210,7210,7210,7210,0
20230802,113200,8170510,7210,7210,7210,7210,0
20230802,113100,8170510,7210,7210,7210,7210,0
20230802,113000,8170510,7210,7210,7210,7210,0
20230802,112900,8170510,7210,7210,7210,7210,0
20230802,112800,8170510,7210,7210,7210,7210,0
20230802,112700,8170510,7210,7210,7210,7210,0
20230802,112600,8170510,7210,7210,7210,7210,0
20230802,112500,8170510,7210,7210,7210,7210,0
20230802,112400,8170510,7210,7210,7210,7210,0
20230802,112300,8170510,7210,7210,7210,7210,0
20230802,112200,8170510,7210,7210,7210,7210,0
20230802,112100,8170510,7210,7210,7210,7210,0
20230802,112000,8170510,7210,7210,7210,7210,0
20230802,111900,8170510,7210,7210,7210,7210,0
20230802,111800,8170510,7210,7210,7210,7210,0
20230802,111700,8170510,7210,7210,7210,7210,0
20230802,111600,8170510,7210,7210,7210,7210,0
20230802,111500,8170510,7210,7210,7210,7210,0
20230802,111400,8170510,7210,7210,7210,7210,0
20230802,111300,8170510,7210,7210,7210,7210,0
20230802,111200,8170510,7210,7210,7210,7210,0
20230802,111100,8170510,7210,7210,7210,7210,0
20230802,111000,8170510,7210,7210,7210,7210,0
20230802,110900,8170510,7210,7210,7210,7210,0
20230802,110800,8170510,7210,7210,7210,7210,0
20230802,110700,8170510,7210,7210,7210,7210,0
20230802,110600,8170510,7210,7210,7210,7210,0
20230802,110500,8170510,7210,7210,7210,7210,0
20230802,110400,8170510,7210,7210,7210,7210,0
20230802,110300,8170510,7210,7210,7210,7210,0
20230802,110200,8170510,7210,7210,7210,7210,0
20230802,110100,8170510,7210,7210,7210,7210,0
20230802,110000,8170510,7210,7210,7210,7210,0
20230802,105900,8170510,7210,7210,7210,7210,0
20230802,105800,8170510,7210,7210,7210,7210,0
20230802,105700,8170510,7210,7210,7210,7210,0
20230802,105600,8170510,7210,7210,7210,7210,0
20230802,105500,8170510,7210,7210,7210,7210,0
20230802,105400,8170510,7210,7210,7210,7210,0
20230802,105300,8170510,7210,7210,7210,7210,0
20230802,105200,8170510,7210,7210,7210,7210,0
20230802,105100,8170510,7210,7210,7210,7210,0
20230802,105000,8170510,7210,7210,7210,7210,0
20230802,104900,8170510,7210,7210,7210,7210,20
20230802,104800,8026310,7210,7210,7210,7210,0
20230802,104700,8026310,7210,7210,7210,7210,0
20230802,104600,8026310,7210,7210,7210,7210,0
20230802,104500,8026310,7210,7210,7210,7210,0
20230802,104400,8026310,7210,7210,7210,7210,0
20230802,104300,8026310,7210,7210,7210,7210,0
20230802,104200,8026310,7210,7210,7210,7210,0
20230802,104100,8026310,7210,7210,7210,7210,0
20230802,104000,8026310,7210,7210,7210,7210,0
20230802,103900,8026310,7210,7210,7210,7210,0
20230802,103800,8026310,7210,7210,7210,7210,0
20230802,103700,8026310,7210,7210,7210,7210,0
20230802,103600,8026310,7210,7210,7210,7210,0
20230802,103500,8026310,7210,7210,7210,7210,0
20230802,103400,8026310,7210,7210,7210,7210,0
20230802,103300,8026310,7210,7210,7210,7210,15
20230802,103200,7918160,7400,7600,7600,7400,14
20230802,103100,7812760,7970,7970,7970,7970,0
20230802,103000,7812760,7970,7970,7970,7970,0
20230802,102900,7812760,7970,7290,7970,7290,1000
20230802,102800,156950,7010,7010,7010,7010,0
20230802,102700,156950,7010,7010,7010,7010,0
20230802,102600,156950,7010,7010,7010,7010,0
20230802,102500,156950,7010,7010,7010,7010,0
20230802,102400,156950,7010,7010,7010,7010,0
20230802,102300,156950,7010,7010,7010,7010,0
20230802,102200,156950,7010,7010,7010,7010,0
20230802,102100,156950,7010,7010,7010,7010,0
20230802,102000,156950,7010,7010,7010,7010,5
20230802,101900,121900,7010,7010,7010,7010,5
20230802,101800,86850,7000,7000,7000,7000,0
20230802,101700,86850,7000,7000,7000,7000,0
20230802,101600,86850,7000,7000,7000,7000,0
20230802,101500,86850,7000,7000,7000,7000,0
20230802,101400,86850,7000,7000,7000,7000,0
20230802,101300,86850,7000,7000,7000,7000,0
20230802,101200,86850,7000,7000,7000,7000,0
20230802,101100,86850,7000,7000,7000,7000,0
20230802,101000,86850,7000,7000,7000,7000,0
20230802,100900,86850,7000,7000,7000,7000,0
20230802,100800,86850,7000,7000,7000,7000,0
20230802,100700,86850,7000,7000,7000,7000,0
20230802,100600,86850,7000,7000,7000,7000,1
20230802,100500,79850,7290,7290,7290,7290,0
20230802,100400,79850,7290,7290,7290,7290,0
20230802,100300,79850,7290,7290,7290,7290,0
20230802,100200,79850,7290,7290,7290,7290,0
20230802,100100,79850,7290,7290,7290,7290,0
20230802,100000,79850,7290,7290,7290,7290,0
20230802,095900,79850,7290,7290,7290,7290,0
20230802,095800,79850,7290,7290,7290,7290,1
20230802,095700,72560,7000,7000,7000,7000,0
20230802,095600,72560,7000,7000,7000,7000,0
20230802,095500,72560,7000,7000,7000,7000,0
20230802,095400,72560,7000,7000,7000,7000,0
20230802,095300,72560,7000,7000,7000,7000,0
20230802,095200,72560,7000,7000,7000,7000,0
20230802,095100,72560,7000,7000,7000,7000,0
20230802,095000,72560,7000,7000,7000,7000,0
20230802,094900,72560,7000,7000,7000,7000,2
20230802,094800,58560,7390,7390,7390,7390,0
20230802,094700,58560,7390,7390,7390,7390,1
20230802,094600,51170,7200,7200,7200,7200,0
20230802,094500,51170,7200,7200,7200,7200,0
20230802,094400,51170,7200,7200,7200,7200,0
20230802,094300,51170,7200,7200,7200,7200,0
20230802,094200,51170,7200,7200,7200,7200,0
20230802,094100,51170,7200,7200,7200,7200,0
20230802,094000,51170,7200,7200,7200,7200,0
20230802,093900,51170,7200,7200,7200,7200,5
20230802,093800,15170,7590,7590,7590,7590,0
20230802,093700,15170,7590,7590,7590,7590,0
20230802,093600,15170,7590,7590,7590,7590,0
20230802,093500,15170,7590,7590,7590,7590,0
20230802,093400,15170,7590,7590,7590,7590,0
20230802,093300,15170,7590,7590,7590,7590,0
20230802,093200,15170,7590,7590,7590,7590,0
20230802,093100,15170,7590,7590,7590,7590,0
20230802,093000,15170,7590,7590,7590,7590,0
20230802,092900,15170,7590,7590,7590,7590,0
20230802,092800,15170,7590,7590,7590,7590,0
20230802,092700,15170,7590,7590,7590,7590,0
20230802,092600,15170,7590,7590,7590,7590,0
20230802,092500,15170,7590,7590,7590,7590,0
20230802,092400,15170,7590,7590,7590,7590,0
20230802,092300,15170,7590,7590,7590,7590,0
20230802,092200,15170,7590,7590,7590,7590,0
20230802,092100,15170,7590,7590,7590,7590,0
20230802,092000,15170,7590,7590,7590,7590,0
20230802,091900,15170,7590,7590,7590,7590,0
20230802,091800,15170,7590,7590,7590,7590,0
20230802,091700,15170,7590,7590,7590,7590,0
20230802,091600,15170,7590,7590,7590,7590,0
20230802,091500,15170,7590,7590,7590,7590,0
20230802,091400,15170,7590,7590,7590,7590,0
20230802,091300,15170,7590,7590,7590,7590,0
20230802,091200,15170,7590,7590,7590,7590,0
20230802,091100,15170,7590,7590,7590,7590,0
20230802,091000,15170,7590,7590,7590,7590,0
20230802,090900,15170,7590,7590,7590,7590,0
20230802,090800,15170,7590,7590,7590,7590,0
20230802,090700,15170,7590,7590,7590,7590,0
20230802,090600,15170,7590,7590,7590,7590,0
20230802,090500,15170,7590,7590,7590,7590,0
20230802,090400,15170,7590,7590,7590,7590,0
20230802,090300,15170,7590,7590,7590,7590,0
20230802,090200,15170,7590,7590,7590,7590,0
20230802,090100,15170,7590,7580,7590,7580,2
20230802,090000,0,7240,7240,7240,7240,0