KissMeData/421800/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205700,222434855,2085,2085,2085,2085,1
20230802,205600,222434855,2085,2085,2085,2085,0
20230802,205500,222434855,2085,2085,2085,2085,0
20230802,205400,222434855,2085,2085,2085,2085,0
20230802,205300,222434855,2085,2085,2085,2085,0
20230802,205200,222434855,2085,2085,2085,2085,0
20230802,205100,222434855,2085,2085,2085,2085,0
20230802,205000,222434855,2085,2085,2085,2085,0
20230802,204900,222434855,2085,2085,2085,2085,0
20230802,204800,222434855,2085,2085,2085,2085,0
20230802,204700,222434855,2085,2085,2085,2085,0
20230802,204600,222434855,2085,2085,2085,2085,0
20230802,204500,222434855,2085,2085,2085,2085,0
20230802,204400,222434855,2085,2085,2085,2085,0
20230802,204300,222434855,2085,2085,2085,2085,0
20230802,204200,222434855,2085,2085,2085,2085,0
20230802,204100,222434855,2085,2085,2085,2085,0
20230802,204000,222434855,2085,2085,2085,2085,0
20230802,203900,222434855,2085,2085,2085,2085,0
20230802,203800,222434855,2085,2085,2085,2085,0
20230802,203700,222434855,2085,2085,2085,2085,0
20230802,203600,222434855,2085,2085,2085,2085,0
20230802,203500,222434855,2085,2085,2085,2085,0
20230802,203400,222434855,2085,2085,2085,2085,0
20230802,203300,222434855,2085,2085,2085,2085,0
20230802,203200,222434855,2085,2085,2085,2085,0
20230802,203100,222434855,2085,2085,2085,2085,0
20230802,203000,222434855,2085,2085,2085,2085,0
20230802,202900,222434855,2085,2085,2085,2085,0
20230802,202800,222434855,2085,2085,2085,2085,0
20230802,202700,222434855,2085,2085,2085,2085,1
20230802,202600,222434855,2085,2085,2085,2085,0
20230802,202500,222434855,2085,2085,2085,2085,0
20230802,202400,222434855,2085,2085,2085,2085,0
20230802,202300,222434855,2085,2085,2085,2085,0
20230802,202200,222434855,2085,2085,2085,2085,0
20230802,202100,222434855,2085,2085,2085,2085,0
20230802,202000,222434855,2085,2085,2085,2085,0
20230802,201900,222434855,2085,2085,2085,2085,0
20230802,201800,222434855,2085,2085,2085,2085,0
20230802,201700,222434855,2085,2085,2085,2085,0
20230802,201600,222434855,2085,2085,2085,2085,0
20230802,201500,222434855,2085,2085,2085,2085,0
20230802,201400,222434855,2085,2085,2085,2085,0
20230802,201300,222434855,2085,2085,2085,2085,0
20230802,201200,222434855,2085,2085,2085,2085,0
20230802,201100,222434855,2085,2085,2085,2085,0
20230802,201000,222434855,2085,2085,2085,2085,0
20230802,200900,222434855,2085,2085,2085,2085,0
20230802,200800,222434855,2085,2085,2085,2085,0
20230802,200700,222434855,2085,2085,2085,2085,0
20230802,200600,222434855,2085,2085,2085,2085,0
20230802,200500,222434855,2085,2085,2085,2085,0
20230802,200400,222434855,2085,2085,2085,2085,0
20230802,200300,222434855,2085,2085,2085,2085,0
20230802,200200,222434855,2085,2085,2085,2085,0
20230802,200100,222434855,2085,2085,2085,2085,0
20230802,200000,222434855,2085,2085,2085,2085,0
20230802,195900,222434855,2085,2085,2085,2085,0
20230802,195800,222434855,2085,2085,2085,2085,0
20230802,195700,222434855,2085,2085,2085,2085,1
20230802,195600,222434855,2085,2085,2085,2085,0
20230802,195500,222434855,2085,2085,2085,2085,0
20230802,195400,222434855,2085,2085,2085,2085,0
20230802,195300,222434855,2085,2085,2085,2085,0
20230802,195200,222434855,2085,2085,2085,2085,0
20230802,195100,222434855,2085,2085,2085,2085,0
20230802,195000,222434855,2085,2085,2085,2085,0
20230802,194900,222434855,2085,2085,2085,2085,0
20230802,194800,222434855,2085,2085,2085,2085,0
20230802,194700,222434855,2085,2085,2085,2085,0
20230802,194600,222434855,2085,2085,2085,2085,0
20230802,194500,222434855,2085,2085,2085,2085,0
20230802,194400,222434855,2085,2085,2085,2085,0
20230802,194300,222434855,2085,2085,2085,2085,0
20230802,194200,222434855,2085,2085,2085,2085,0
20230802,194100,222434855,2085,2085,2085,2085,0
20230802,194000,222434855,2085,2085,2085,2085,0
20230802,193900,222434855,2085,2085,2085,2085,0
20230802,193800,222434855,2085,2085,2085,2085,0
20230802,193700,222434855,2085,2085,2085,2085,0
20230802,193600,222434855,2085,2085,2085,2085,0
20230802,193500,222434855,2085,2085,2085,2085,0
20230802,193400,222434855,2085,2085,2085,2085,0
20230802,193300,222434855,2085,2085,2085,2085,0
20230802,193200,222434855,2085,2085,2085,2085,0
20230802,193100,222434855,2085,2085,2085,2085,0
20230802,193000,222434855,2085,2085,2085,2085,0
20230802,192900,222434855,2085,2085,2085,2085,0
20230802,192800,222434855,2085,2085,2085,2085,0
20230802,192700,222434855,2085,2085,2085,2085,1
20230802,192600,222434855,2085,2085,2085,2085,0
20230802,192500,222434855,2085,2085,2085,2085,0
20230802,192400,222434855,2085,2085,2085,2085,0
20230802,192300,222434855,2085,2085,2085,2085,0
20230802,192200,222434855,2085,2085,2085,2085,0
20230802,192100,222434855,2085,2085,2085,2085,0
20230802,192000,222434855,2085,2085,2085,2085,0
20230802,191900,222434855,2085,2085,2085,2085,0
20230802,191800,222434855,2085,2085,2085,2085,0
20230802,191700,222434855,2085,2085,2085,2085,0
20230802,191600,222434855,2085,2085,2085,2085,0
20230802,191500,222434855,2085,2085,2085,2085,0
20230802,191400,222434855,2085,2085,2085,2085,0
20230802,191300,222434855,2085,2085,2085,2085,0
20230802,191200,222434855,2085,2085,2085,2085,0
20230802,191100,222434855,2085,2085,2085,2085,0
20230802,191000,222434855,2085,2085,2085,2085,0
20230802,190900,222434855,2085,2085,2085,2085,0
20230802,190800,222434855,2085,2085,2085,2085,0
20230802,190700,222434855,2085,2085,2085,2085,0
20230802,190600,222434855,2085,2085,2085,2085,0
20230802,190500,222434855,2085,2085,2085,2085,0
20230802,190400,222434855,2085,2085,2085,2085,0
20230802,190300,222434855,2085,2085,2085,2085,0
20230802,190200,222434855,2085,2085,2085,2085,0
20230802,190100,222434855,2085,2085,2085,2085,0
20230802,190000,222434855,2085,2085,2085,2085,0
20230802,185900,222434855,2085,2085,2085,2085,0
20230802,185800,222434855,2085,2085,2085,2085,0
20230802,185700,222434855,2085,2085,2085,2085,1
20230802,185600,222434855,2085,2085,2085,2085,0
20230802,185500,222434855,2085,2085,2085,2085,0
20230802,185400,222434855,2085,2085,2085,2085,0
20230802,185300,222434855,2085,2085,2085,2085,0
20230802,185200,222434855,2085,2085,2085,2085,0
20230802,185100,222434855,2085,2085,2085,2085,0
20230802,185000,222434855,2085,2085,2085,2085,0
20230802,184900,222434855,2085,2085,2085,2085,0
20230802,184800,222434855,2085,2085,2085,2085,0
20230802,184700,222434855,2085,2085,2085,2085,0
20230802,184600,222434855,2085,2085,2085,2085,0
20230802,184500,222434855,2085,2085,2085,2085,0
20230802,184400,222434855,2085,2085,2085,2085,0
20230802,184300,222434855,2085,2085,2085,2085,0
20230802,184200,222434855,2085,2085,2085,2085,0
20230802,184100,222434855,2085,2085,2085,2085,0
20230802,184000,222434855,2085,2085,2085,2085,0
20230802,183900,222434855,2085,2085,2085,2085,0
20230802,183800,222434855,2085,2085,2085,2085,0
20230802,183700,222434855,2085,2085,2085,2085,0
20230802,183600,222434855,2085,2085,2085,2085,0
20230802,183500,222434855,2085,2085,2085,2085,0
20230802,183400,222434855,2085,2085,2085,2085,0
20230802,183300,222434855,2085,2085,2085,2085,0
20230802,183200,222434855,2085,2085,2085,2085,0
20230802,183100,222434855,2085,2085,2085,2085,0
20230802,183000,222434855,2085,2085,2085,2085,0
20230802,182900,222434855,2085,2085,2085,2085,0
20230802,182800,222434855,2085,2085,2085,2085,0
20230802,182700,222434855,2085,2085,2085,2085,1
20230802,182600,222434855,2085,2085,2085,2085,0
20230802,182500,222434855,2085,2085,2085,2085,0
20230802,182400,222434855,2085,2085,2085,2085,0
20230802,182300,222434855,2085,2085,2085,2085,0
20230802,182200,222434855,2085,2085,2085,2085,0
20230802,182100,222434855,2085,2085,2085,2085,0
20230802,182000,222434855,2085,2085,2085,2085,0
20230802,181900,222434855,2085,2085,2085,2085,0
20230802,181800,222434855,2085,2085,2085,2085,0
20230802,181700,222434855,2085,2085,2085,2085,0
20230802,181600,222434855,2085,2085,2085,2085,0
20230802,181500,222434855,2085,2085,2085,2085,0
20230802,181400,222434855,2085,2085,2085,2085,0
20230802,181300,222434855,2085,2085,2085,2085,0
20230802,181200,222434855,2085,2085,2085,2085,0
20230802,181100,222434855,2085,2085,2085,2085,0
20230802,181000,222434855,2085,2085,2085,2085,0
20230802,180900,222434855,2085,2085,2085,2085,0
20230802,180800,222434855,2085,2085,2085,2085,0
20230802,180700,222434855,2085,2085,2085,2085,0
20230802,180600,222434855,2085,2085,2085,2085,0
20230802,180500,222434855,2085,2085,2085,2085,0
20230802,180400,222434855,2085,2085,2085,2085,0
20230802,180300,222434855,2085,2085,2085,2085,0
20230802,180200,222434855,2085,2085,2085,2085,0
20230802,180100,222434855,2085,2085,2085,2085,0
20230802,180000,222434855,2085,2085,2085,2085,0
20230802,175900,222434855,2085,2085,2085,2085,0
20230802,175800,222434855,2085,2085,2085,2085,0
20230802,175700,222434855,2085,2085,2085,2085,1
20230802,175600,222434855,2085,2085,2085,2085,0
20230802,175500,222434855,2085,2085,2085,2085,0
20230802,175400,222434855,2085,2085,2085,2085,0
20230802,175300,222434855,2085,2085,2085,2085,0
20230802,175200,222434855,2085,2085,2085,2085,0
20230802,175100,222434855,2085,2085,2085,2085,0
20230802,175000,222434855,2085,2085,2085,2085,0
20230802,174900,222434855,2085,2085,2085,2085,0
20230802,174800,222434855,2085,2085,2085,2085,0
20230802,174700,222434855,2085,2085,2085,2085,0
20230802,174600,222434855,2085,2085,2085,2085,0
20230802,174500,222434855,2085,2085,2085,2085,0
20230802,174400,222434855,2085,2085,2085,2085,0
20230802,174300,222434855,2085,2085,2085,2085,0
20230802,174200,222434855,2085,2085,2085,2085,0
20230802,174100,222434855,2085,2085,2085,2085,0
20230802,174000,222434855,2085,2085,2085,2085,0
20230802,173900,222434855,2085,2085,2085,2085,0
20230802,173800,222434855,2085,2085,2085,2085,0
20230802,173700,222434855,2085,2085,2085,2085,0
20230802,173600,222434855,2085,2085,2085,2085,0
20230802,173500,222434855,2085,2085,2085,2085,0
20230802,173400,222434855,2085,2085,2085,2085,0
20230802,173300,222434855,2085,2085,2085,2085,0
20230802,173200,222434855,2085,2085,2085,2085,0
20230802,173100,222434855,2085,2085,2085,2085,0
20230802,173000,222434855,2085,2085,2085,2085,0
20230802,172900,222434855,2085,2085,2085,2085,0
20230802,172800,222434855,2085,2085,2085,2085,0
20230802,172700,222434855,2085,2085,2085,2085,1
20230802,172600,222434855,2085,2085,2085,2085,0
20230802,172500,222434855,2085,2085,2085,2085,0
20230802,172400,222434855,2085,2085,2085,2085,0
20230802,172300,222434855,2085,2085,2085,2085,0
20230802,172200,222434855,2085,2085,2085,2085,0
20230802,172100,222434855,2085,2085,2085,2085,0
20230802,172000,222434855,2085,2085,2085,2085,0
20230802,171900,222434855,2085,2085,2085,2085,0
20230802,171800,222434855,2085,2085,2085,2085,0
20230802,171700,222434855,2085,2085,2085,2085,0
20230802,171600,222434855,2085,2085,2085,2085,0
20230802,171500,222434855,2085,2085,2085,2085,0
20230802,171400,222434855,2085,2085,2085,2085,0
20230802,171300,222434855,2085,2085,2085,2085,0
20230802,171200,222434855,2085,2085,2085,2085,0
20230802,171100,222434855,2085,2085,2085,2085,0
20230802,171000,222434855,2085,2085,2085,2085,0
20230802,170900,222434855,2085,2085,2085,2085,0
20230802,170800,222434855,2085,2085,2085,2085,0
20230802,170700,222434855,2085,2085,2085,2085,0
20230802,170600,222434855,2085,2085,2085,2085,0
20230802,170500,222434855,2085,2085,2085,2085,0
20230802,170400,222434855,2085,2085,2085,2085,0
20230802,170300,222434855,2085,2085,2085,2085,0
20230802,170200,222434855,2085,2085,2085,2085,0
20230802,170100,222434855,2085,2085,2085,2085,0
20230802,170000,222434855,2085,2085,2085,2085,0
20230802,165900,222434855,2085,2085,2085,2085,0
20230802,165800,222434855,2085,2085,2085,2085,0
20230802,165700,222434855,2085,2085,2085,2085,1
20230802,165600,222434855,2085,2085,2085,2085,0
20230802,165500,222434855,2085,2085,2085,2085,0
20230802,165400,222434855,2085,2085,2085,2085,0
20230802,165300,222434855,2085,2085,2085,2085,0
20230802,165200,222434855,2085,2085,2085,2085,0
20230802,165100,222434855,2085,2085,2085,2085,0
20230802,165000,222434855,2085,2085,2085,2085,0
20230802,164900,222434855,2085,2085,2085,2085,0
20230802,164800,222434855,2085,2085,2085,2085,0
20230802,164700,222434855,2085,2085,2085,2085,0
20230802,164600,222434855,2085,2085,2085,2085,0
20230802,164500,222434855,2085,2085,2085,2085,0
20230802,164400,222434855,2085,2085,2085,2085,0
20230802,164300,222434855,2085,2085,2085,2085,0
20230802,164200,222434855,2085,2085,2085,2085,0
20230802,164100,222434855,2085,2085,2085,2085,0
20230802,164000,222434855,2085,2085,2085,2085,0
20230802,163900,222434855,2085,2085,2085,2085,0
20230802,163800,222434855,2085,2085,2085,2085,0
20230802,163700,222434855,2085,2085,2085,2085,0
20230802,163600,222434855,2085,2085,2085,2085,0
20230802,163500,222434855,2085,2085,2085,2085,0
20230802,163400,222434855,2085,2085,2085,2085,0
20230802,163300,222434855,2085,2085,2085,2085,0
20230802,163200,222434855,2085,2085,2085,2085,0
20230802,163100,222434855,2085,2085,2085,2085,0
20230802,163000,222434855,2085,2085,2085,2085,0
20230802,162900,222434855,2085,2085,2085,2085,0
20230802,162800,222434855,2085,2085,2085,2085,0
20230802,162700,222434855,2085,2085,2085,2085,1
20230802,162600,222434855,2085,2085,2085,2085,0
20230802,162500,222434855,2085,2085,2085,2085,0
20230802,162400,222434855,2085,2085,2085,2085,0
20230802,162300,222434855,2085,2085,2085,2085,0
20230802,162200,222434855,2085,2085,2085,2085,0
20230802,162100,222434855,2085,2085,2085,2085,0
20230802,162000,222434855,2085,2085,2085,2085,0
20230802,161900,222434855,2085,2085,2085,2085,0
20230802,161800,222434855,2085,2085,2085,2085,0
20230802,161700,222434855,2085,2085,2085,2085,0
20230802,161600,222434855,2085,2085,2085,2085,0
20230802,161500,222434855,2085,2085,2085,2085,0
20230802,161400,222434855,2085,2085,2085,2085,0
20230802,161300,222434855,2085,2085,2085,2085,0
20230802,161200,222434855,2085,2085,2085,2085,0
20230802,161100,222434855,2085,2085,2085,2085,0
20230802,161000,222434855,2085,2085,2085,2085,0
20230802,160900,222434855,2085,2085,2085,2085,0
20230802,160800,222434855,2085,2085,2085,2085,0
20230802,160700,222434855,2085,2085,2085,2085,0
20230802,160600,222434855,2085,2085,2085,2085,0
20230802,160500,222434855,2085,2085,2085,2085,0
20230802,160400,222434855,2085,2085,2085,2085,0
20230802,160300,222434855,2085,2085,2085,2085,0
20230802,160200,222434855,2085,2085,2085,2085,0
20230802,160100,222434855,2085,2085,2085,2085,0
20230802,160000,222434855,2085,2085,2085,2085,0
20230802,155900,222434855,2085,2085,2085,2085,0
20230802,155800,222434855,2085,2085,2085,2085,0
20230802,155700,222434855,2085,2085,2085,2085,1
20230802,155600,222434855,2085,2085,2085,2085,0
20230802,155500,222434855,2085,2085,2085,2085,0
20230802,155400,222434855,2085,2085,2085,2085,0
20230802,155300,222434855,2085,2085,2085,2085,0
20230802,155200,222434855,2085,2085,2085,2085,0
20230802,155100,222434855,2085,2085,2085,2085,0
20230802,155000,222434855,2085,2085,2085,2085,0
20230802,154900,222434855,2085,2085,2085,2085,0
20230802,154800,222434855,2085,2085,2085,2085,0
20230802,154700,222434855,2085,2085,2085,2085,0
20230802,154600,222434855,2085,2085,2085,2085,0
20230802,154500,222434855,2085,2085,2085,2085,0
20230802,154400,222434855,2085,2085,2085,2085,0
20230802,154300,222434855,2085,2085,2085,2085,0
20230802,154200,222434855,2085,2085,2085,2085,0
20230802,154100,222434855,2085,2085,2085,2085,0
20230802,154000,222434855,2085,2085,2085,2085,0
20230802,153900,222434855,2085,2085,2085,2085,0
20230802,153800,222434855,2085,2085,2085,2085,0
20230802,153700,222434855,2085,2085,2085,2085,0
20230802,153600,222434855,2085,2085,2085,2085,0
20230802,153500,222434855,2085,2085,2085,2085,0
20230802,153400,222434855,2085,2085,2085,2085,0
20230802,153300,222434855,2085,2085,2085,2085,0
20230802,153200,222434855,2085,2085,2085,2085,0
20230802,153100,222434855,2085,2085,2085,2085,0
20230802,153000,222434855,2085,2085,2085,2085,0
20230802,152900,222434855,2085,2085,2085,2085,0
20230802,152800,222434855,2085,2085,2085,2085,0
20230802,152700,222434855,2085,2085,2085,2085,0
20230802,152600,222434855,2085,2085,2085,2085,0
20230802,152500,222434855,2085,2085,2085,2085,0
20230802,152400,222434855,2085,2085,2085,2085,0
20230802,152300,222434855,2085,2085,2085,2085,0
20230802,152200,222434855,2085,2085,2085,2085,0
20230802,152100,222434855,2085,2085,2085,2085,0
20230802,152000,222434855,2085,2085,2085,2085,0
20230802,151900,222434855,2085,2085,2085,2085,0
20230802,151800,222434855,2085,2085,2085,2085,0
20230802,151700,222434855,2085,2085,2085,2085,0
20230802,151600,222434855,2085,2085,2085,2085,0
20230802,151500,222434855,2085,2085,2085,2085,0
20230802,151400,222434855,2085,2085,2085,2085,0
20230802,151300,222434855,2085,2085,2085,2085,0
20230802,151200,222434855,2085,2085,2085,2085,0
20230802,151100,222434855,2085,2085,2085,2085,0
20230802,151000,222434855,2085,2085,2085,2085,0
20230802,150900,222434855,2085,2085,2085,2085,0
20230802,150800,222434855,2085,2085,2085,2085,0
20230802,150700,222434855,2085,2085,2085,2085,0
20230802,150600,222434855,2085,2085,2085,2085,0
20230802,150500,222434855,2085,2085,2085,2085,0
20230802,150400,222434855,2085,2085,2085,2085,0
20230802,150300,222434855,2085,2085,2085,2085,0
20230802,150200,222434855,2085,2085,2085,2085,0
20230802,150100,222434855,2085,2085,2085,2085,0
20230802,150000,222434855,2085,2085,2085,2085,0
20230802,145900,222434855,2085,2085,2085,2085,1
20230802,145800,222432770,2075,2075,2075,2075,0
20230802,145700,222432770,2075,2075,2075,2075,0
20230802,145600,222432770,2075,2075,2075,2075,10
20230802,145500,222412020,2080,2080,2080,2080,0
20230802,145400,222412020,2080,2080,2080,2080,0
20230802,145300,222412020,2080,2080,2080,2080,0
20230802,145200,222412020,2080,2080,2080,2080,0
20230802,145100,222412020,2080,2080,2080,2080,3780
20230802,145000,214549620,2090,2090,2090,2090,0
20230802,144900,214549620,2090,2090,2090,2090,0
20230802,144800,214549620,2090,2090,2090,2090,0
20230802,144700,214549620,2090,2090,2090,2090,0
20230802,144600,214549620,2090,2090,2090,2090,0
20230802,144500,214549620,2090,2090,2090,2090,0
20230802,144400,214549620,2090,2090,2090,2090,0
20230802,144300,214549620,2090,2090,2090,2090,1
20230802,144200,214547530,2075,2075,2075,2075,0
20230802,144100,214547530,2075,2075,2075,2075,0
20230802,144000,214547530,2075,2075,2075,2075,0
20230802,143900,214547530,2075,2075,2075,2075,0
20230802,143800,214547530,2075,2075,2075,2075,0
20230802,143700,214547530,2075,2075,2075,2075,0
20230802,143600,214547530,2075,2075,2075,2075,0
20230802,143500,214547530,2075,2075,2075,2075,0
20230802,143400,214547530,2075,2075,2075,2075,0
20230802,143300,214547530,2075,2075,2075,2075,0
20230802,143200,214547530,2075,2075,2075,2075,0
20230802,143100,214547530,2075,2075,2075,2075,0
20230802,143000,214547530,2075,2075,2075,2075,0
20230802,142900,214547530,2075,2075,2075,2075,0
20230802,142800,214547530,2075,2075,2075,2075,0
20230802,142700,214547530,2075,2075,2075,2075,0
20230802,142600,214547530,2075,2075,2075,2075,0
20230802,142500,214547530,2075,2075,2075,2075,0
20230802,142400,214547530,2075,2075,2075,2075,0
20230802,142300,214547530,2075,2075,2075,2075,0
20230802,142200,214547530,2075,2075,2075,2075,0
20230802,142100,214547530,2075,2075,2075,2075,0
20230802,142000,214547530,2075,2075,2075,2075,0
20230802,141900,214547530,2075,2075,2075,2075,0
20230802,141800,214547530,2075,2075,2075,2075,0
20230802,141700,214547530,2075,2075,2075,2075,0
20230802,141600,214547530,2075,2075,2075,2075,0
20230802,141500,214547530,2075,2075,2075,2075,0
20230802,141400,214547530,2075,2075,2075,2075,0
20230802,141300,214547530,2075,2075,2075,2075,0
20230802,141200,214547530,2075,2075,2075,2075,0
20230802,141100,214547530,2075,2075,2075,2075,0
20230802,141000,214547530,2075,2075,2075,2075,0
20230802,140900,214547530,2075,2075,2075,2075,0
20230802,140800,214547530,2075,2075,2075,2075,0
20230802,140700,214547530,2075,2075,2075,2075,0
20230802,140600,214547530,2075,2075,2075,2075,0
20230802,140500,214547530,2075,2075,2075,2075,0
20230802,140400,214547530,2075,2075,2075,2075,0
20230802,140300,214547530,2075,2075,2075,2075,0
20230802,140200,214547530,2075,2075,2075,2075,0
20230802,140100,214547530,2075,2075,2075,2075,0
20230802,140000,214547530,2075,2075,2075,2075,0
20230802,135900,214547530,2075,2075,2075,2075,0
20230802,135800,214547530,2075,2075,2075,2075,0
20230802,135700,214547530,2075,2075,2075,2075,0
20230802,135600,214547530,2075,2075,2075,2075,0
20230802,135500,214547530,2075,2075,2075,2075,0
20230802,135400,214547530,2075,2075,2075,2075,0
20230802,135300,214547530,2075,2075,2075,2075,0
20230802,135200,214547530,2075,2075,2075,2075,0
20230802,135100,214547530,2075,2075,2075,2075,0
20230802,135000,214547530,2075,2075,2075,2075,0
20230802,134900,214547530,2075,2075,2075,2075,0
20230802,134800,214547530,2075,2075,2075,2075,0
20230802,134700,214547530,2075,2075,2075,2075,0
20230802,134600,214547530,2075,2075,2075,2075,0
20230802,134500,214547530,2075,2075,2075,2075,0
20230802,134400,214547530,2075,2075,2075,2075,0
20230802,134300,214547530,2075,2075,2075,2075,0
20230802,134200,214547530,2075,2075,2075,2075,0
20230802,134100,214547530,2075,2075,2075,2075,0
20230802,134000,214547530,2075,2075,2075,2075,0
20230802,133900,214547530,2075,2075,2075,2075,0
20230802,133800,214547530,2075,2075,2075,2075,0
20230802,133700,214547530,2075,2075,2075,2075,0
20230802,133600,214547530,2075,2075,2075,2075,0
20230802,133500,214547530,2075,2075,2075,2075,0
20230802,133400,214547530,2075,2075,2075,2075,0
20230802,133300,214547530,2075,2075,2075,2075,0
20230802,133200,214547530,2075,2075,2075,2075,0
20230802,133100,214547530,2075,2075,2075,2075,0
20230802,133000,214547530,2075,2075,2075,2075,0
20230802,132900,214547530,2075,2075,2075,2075,0
20230802,132800,214547530,2075,2075,2075,2075,0
20230802,132700,214547530,2075,2075,2075,2075,0
20230802,132600,214547530,2075,2075,2075,2075,0
20230802,132500,214547530,2075,2075,2075,2075,0
20230802,132400,214547530,2075,2075,2075,2075,0
20230802,132300,214547530,2075,2075,2075,2075,0
20230802,132200,214547530,2075,2075,2075,2075,0
20230802,132100,214547530,2075,2075,2075,2075,0
20230802,132000,214547530,2075,2075,2075,2075,0
20230802,131900,214547530,2075,2075,2075,2075,500
20230802,131800,213510030,2070,2070,2070,2070,0
20230802,131700,213510030,2070,2070,2070,2070,0
20230802,131600,213510030,2070,2070,2070,2070,0
20230802,131500,213510030,2070,2070,2070,2070,0
20230802,131400,213510030,2070,2070,2070,2070,0
20230802,131300,213510030,2070,2070,2070,2070,0
20230802,131200,213510030,2070,2070,2070,2070,0
20230802,131100,213510030,2070,2070,2070,2070,0
20230802,131000,213510030,2070,2070,2070,2070,0
20230802,130900,213510030,2070,2070,2070,2070,0
20230802,130800,213510030,2070,2070,2070,2070,0
20230802,130700,213510030,2070,2070,2070,2070,0
20230802,130600,213510030,2070,2070,2070,2070,0
20230802,130500,213510030,2070,2070,2070,2070,0
20230802,130400,213510030,2070,2070,2070,2070,0
20230802,130300,213510030,2070,2070,2070,2070,0
20230802,130200,213510030,2070,2070,2070,2070,0
20230802,130100,213510030,2070,2070,2070,2070,0
20230802,130000,213510030,2070,2070,2070,2070,0
20230802,125900,213510030,2070,2070,2070,2070,0
20230802,125800,213510030,2070,2070,2070,2070,0
20230802,125700,213510030,2070,2070,2070,2070,0
20230802,125600,213510030,2070,2070,2070,2070,0
20230802,125500,213510030,2070,2070,2070,2070,0
20230802,125400,213510030,2070,2070,2070,2070,0
20230802,125300,213510030,2070,2070,2070,2070,2000
20230802,125200,209370030,2065,2065,2065,2065,0
20230802,125100,209370030,2065,2065,2065,2065,0
20230802,125000,209370030,2065,2065,2065,2065,0
20230802,124900,209370030,2065,2065,2065,2065,0
20230802,124800,209370030,2065,2065,2065,2065,0
20230802,124700,209370030,2065,2065,2065,2065,0
20230802,124600,209370030,2065,2065,2065,2065,0
20230802,124500,209370030,2065,2065,2065,2065,0
20230802,124400,209370030,2065,2065,2065,2065,0
20230802,124300,209370030,2065,2065,2065,2065,0
20230802,124200,209370030,2065,2065,2065,2065,0
20230802,124100,209370030,2065,2070,2070,2065,28000
20230802,124000,151549780,2070,2080,2080,2070,14451
20230802,123900,121631185,2070,2070,2070,2070,0
20230802,123800,121631185,2070,2070,2070,2070,0
20230802,123700,121631185,2070,2070,2070,2070,0
20230802,123600,121631185,2070,2070,2070,2070,0
20230802,123500,121631185,2070,2080,2080,2070,20000
20230802,123400,80218345,2080,2080,2080,2080,0
20230802,123300,80218345,2080,2080,2080,2080,0
20230802,123200,80218345,2080,2080,2080,2080,0
20230802,123100,80218345,2080,2080,2080,2080,0
20230802,123000,80218345,2080,2080,2080,2080,0
20230802,122900,80218345,2080,2080,2080,2080,0
20230802,122800,80218345,2080,2080,2080,2080,0
20230802,122700,80218345,2080,2080,2080,2080,0
20230802,122600,80218345,2080,2080,2080,2080,0
20230802,122500,80218345,2080,2080,2080,2080,0
20230802,122400,80218345,2080,2080,2080,2080,0
20230802,122300,80218345,2080,2080,2080,2080,0
20230802,122200,80218345,2080,2080,2080,2080,0
20230802,122100,80218345,2080,2080,2080,2080,0
20230802,122000,80218345,2080,2080,2080,2080,0
20230802,121900,80218345,2080,2080,2080,2080,0
20230802,121800,80218345,2080,2080,2080,2080,2500
20230802,121700,75018345,2070,2070,2070,2070,0
20230802,121600,75018345,2070,2070,2070,2070,0
20230802,121500,75018345,2070,2070,2070,2070,0
20230802,121400,75018345,2070,2070,2070,2070,0
20230802,121300,75018345,2070,2070,2070,2070,0
20230802,121200,75018345,2070,2070,2070,2070,0
20230802,121100,75018345,2070,2070,2070,2070,0
20230802,121000,75018345,2070,2070,2070,2070,0
20230802,120900,75018345,2070,2070,2070,2070,0
20230802,120800,75018345,2070,2070,2070,2070,0
20230802,120700,75018345,2070,2070,2070,2070,0
20230802,120600,75018345,2070,2070,2070,2070,0
20230802,120500,75018345,2070,2070,2070,2070,0
20230802,120400,75018345,2070,2070,2070,2070,0
20230802,120300,75018345,2070,2070,2070,2070,0
20230802,120200,75018345,2070,2070,2070,2070,0
20230802,120100,75018345,2070,2085,2085,2070,20000
20230802,120000,33585345,2085,2085,2085,2085,0
20230802,115900,33585345,2085,2085,2085,2085,0
20230802,115800,33585345,2085,2085,2085,2085,0
20230802,115700,33585345,2085,2085,2085,2085,0
20230802,115600,33585345,2085,2085,2085,2085,0
20230802,115500,33585345,2085,2085,2085,2085,0
20230802,115400,33585345,2085,2085,2085,2085,0
20230802,115300,33585345,2085,2085,2085,2085,0
20230802,115200,33585345,2085,2085,2085,2085,0
20230802,115100,33585345,2085,2085,2085,2085,0
20230802,115000,33585345,2085,2085,2085,2085,0
20230802,114900,33585345,2085,2085,2085,2085,0
20230802,114800,33585345,2085,2085,2085,2085,0
20230802,114700,33585345,2085,2085,2085,2085,0
20230802,114600,33585345,2085,2085,2085,2085,0
20230802,114500,33585345,2085,2085,2085,2085,0
20230802,114400,33585345,2085,2085,2085,2085,0
20230802,114300,33585345,2085,2085,2085,2085,0
20230802,114200,33585345,2085,2085,2085,2085,0
20230802,114100,33585345,2085,2085,2085,2085,0
20230802,114000,33585345,2085,2085,2085,2085,0
20230802,113900,33585345,2085,2085,2085,2085,0
20230802,113800,33585345,2085,2085,2085,2085,0
20230802,113700,33585345,2085,2085,2085,2085,0
20230802,113600,33585345,2085,2085,2085,2085,0
20230802,113500,33585345,2085,2085,2085,2085,0
20230802,113400,33585345,2085,2085,2085,2085,0
20230802,113300,33585345,2085,2085,2085,2085,0
20230802,113200,33585345,2085,2085,2085,2085,0
20230802,113100,33585345,2085,2085,2085,2085,0
20230802,113000,33585345,2085,2085,2085,2085,0
20230802,112900,33585345,2085,2085,2085,2085,0
20230802,112800,33585345,2085,2085,2085,2085,0
20230802,112700,33585345,2085,2085,2085,2085,0
20230802,112600,33585345,2085,2085,2085,2085,0
20230802,112500,33585345,2085,2085,2085,2085,0
20230802,112400,33585345,2085,2085,2085,2085,0
20230802,112300,33585345,2085,2085,2085,2085,0
20230802,112200,33585345,2085,2085,2085,2085,0
20230802,112100,33585345,2085,2085,2085,2085,0
20230802,112000,33585345,2085,2085,2085,2085,0
20230802,111900,33585345,2085,2085,2085,2085,0
20230802,111800,33585345,2085,2085,2085,2085,0
20230802,111700,33585345,2085,2085,2085,2085,0
20230802,111600,33585345,2085,2085,2085,2085,0
20230802,111500,33585345,2085,2085,2085,2085,0
20230802,111400,33585345,2085,2085,2085,2085,0
20230802,111300,33585345,2085,2085,2085,2085,0
20230802,111200,33585345,2085,2085,2085,2085,0
20230802,111100,33585345,2085,2085,2085,2085,0
20230802,111000,33585345,2085,2085,2085,2085,0
20230802,110900,33585345,2085,2085,2085,2085,0
20230802,110800,33585345,2085,2085,2085,2085,0
20230802,110700,33585345,2085,2085,2085,2085,0
20230802,110600,33585345,2085,2085,2085,2085,0
20230802,110500,33585345,2085,2085,2085,2085,0
20230802,110400,33585345,2085,2085,2085,2085,0
20230802,110300,33585345,2085,2085,2085,2085,0
20230802,110200,33585345,2085,2085,2085,2085,0
20230802,110100,33585345,2085,2085,2085,2085,0
20230802,110000,33585345,2085,2085,2085,2085,0
20230802,105900,33585345,2085,2085,2085,2085,0
20230802,105800,33585345,2085,2085,2085,2085,0
20230802,105700,33585345,2085,2085,2085,2085,0
20230802,105600,33585345,2085,2085,2085,2085,0
20230802,105500,33585345,2085,2085,2085,2085,0
20230802,105400,33585345,2085,2085,2085,2085,0
20230802,105300,33585345,2085,2085,2085,2085,0
20230802,105200,33585345,2085,2085,2085,2085,0
20230802,105100,33585345,2085,2085,2085,2085,0
20230802,105000,33585345,2085,2085,2085,2085,0
20230802,104900,33585345,2085,2085,2085,2085,0
20230802,104800,33585345,2085,2085,2085,2085,0
20230802,104700,33585345,2085,2085,2085,2085,0
20230802,104600,33585345,2085,2085,2085,2085,0
20230802,104500,33585345,2085,2085,2085,2085,0
20230802,104400,33585345,2085,2085,2085,2085,0
20230802,104300,33585345,2085,2085,2085,2085,0
20230802,104200,33585345,2085,2085,2085,2085,0
20230802,104100,33585345,2085,2085,2085,2085,0
20230802,104000,33585345,2085,2085,2085,2085,0
20230802,103900,33585345,2085,2085,2085,2085,0
20230802,103800,33585345,2085,2085,2085,2085,0
20230802,103700,33585345,2085,2085,2085,2085,0
20230802,103600,33585345,2085,2095,2095,2085,2000
20230802,103500,29407385,2080,2080,2080,2080,0
20230802,103400,29407385,2080,2080,2080,2080,0
20230802,103300,29407385,2080,2100,2100,2080,13368
20230802,103200,1498010,2100,2100,2100,2100,0
20230802,103100,1498010,2100,2100,2100,2100,163
20230802,103000,1155710,2105,2105,2105,2105,0
20230802,102900,1155710,2105,2105,2105,2105,0
20230802,102800,1155710,2105,2105,2105,2105,0
20230802,102700,1155710,2105,2105,2105,2105,0
20230802,102600,1155710,2105,2105,2105,2105,0
20230802,102500,1155710,2105,2105,2105,2105,0
20230802,102400,1155710,2105,2110,2110,2105,548
20230802,102300,2120,2120,2120,2120,2120,0
20230802,102200,2120,2120,2120,2120,2120,0
20230802,102100,2120,2120,2120,2120,2120,0
20230802,102000,2120,2120,2120,2120,2120,0
20230802,101900,2120,2120,2120,2120,2120,0
20230802,101800,2120,2120,2120,2120,2120,0
20230802,101700,2120,2120,2120,2120,2120,0
20230802,101600,2120,2120,2120,2120,2120,0
20230802,101500,2120,2120,2120,2120,2120,0
20230802,101400,2120,2120,2120,2120,2120,0
20230802,101300,2120,2120,2120,2120,2120,0
20230802,101200,2120,2120,2120,2120,2120,0
20230802,101100,2120,2120,2120,2120,2120,0
20230802,101000,2120,2120,2120,2120,2120,0
20230802,100900,2120,2120,2120,2120,2120,0
20230802,100800,2120,2120,2120,2120,2120,0
20230802,100700,2120,2120,2120,2120,2120,0
20230802,100600,2120,2120,2120,2120,2120,0
20230802,100500,2120,2120,2120,2120,2120,0
20230802,100400,2120,2120,2120,2120,2120,0
20230802,100300,2120,2120,2120,2120,2120,0
20230802,100200,2120,2120,2120,2120,2120,0
20230802,100100,2120,2120,2120,2120,2120,0
20230802,100000,2120,2120,2120,2120,2120,0
20230802,095900,2120,2120,2120,2120,2120,0
20230802,095800,2120,2120,2120,2120,2120,0
20230802,095700,2120,2120,2120,2120,2120,0
20230802,095600,2120,2120,2120,2120,2120,0
20230802,095500,2120,2120,2120,2120,2120,0
20230802,095400,2120,2120,2120,2120,2120,0
20230802,095300,2120,2120,2120,2120,2120,0
20230802,095200,2120,2120,2120,2120,2120,0
20230802,095100,2120,2120,2120,2120,2120,0
20230802,095000,2120,2120,2120,2120,2120,0
20230802,094900,2120,2120,2120,2120,2120,0
20230802,094800,2120,2120,2120,2120,2120,0
20230802,094700,2120,2120,2120,2120,2120,0
20230802,094600,2120,2120,2120,2120,2120,0
20230802,094500,2120,2120,2120,2120,2120,0
20230802,094400,2120,2120,2120,2120,2120,0
20230802,094300,2120,2120,2120,2120,2120,0
20230802,094200,2120,2120,2120,2120,2120,0
20230802,094100,2120,2120,2120,2120,2120,0
20230802,094000,2120,2120,2120,2120,2120,0
20230802,093900,2120,2120,2120,2120,2120,0
20230802,093800,2120,2120,2120,2120,2120,0
20230802,093700,2120,2120,2120,2120,2120,1
20230802,093600,0,2105,2105,2105,2105,0
20230802,093500,0,2105,2105,2105,2105,0
20230802,093400,0,2105,2105,2105,2105,0
20230802,093300,0,2105,2105,2105,2105,0
20230802,093200,0,2105,2105,2105,2105,0
20230802,093100,0,2105,2105,2105,2105,0
20230802,093000,0,2105,2105,2105,2105,0
20230802,092900,0,2105,2105,2105,2105,0
20230802,092800,0,2105,2105,2105,2105,0
20230802,092700,0,2105,2105,2105,2105,0
20230802,092600,0,2105,2105,2105,2105,0
20230802,092500,0,2105,2105,2105,2105,0
20230802,092400,0,2105,2105,2105,2105,0
20230802,092300,0,2105,2105,2105,2105,0
20230802,092200,0,2105,2105,2105,2105,0
20230802,092100,0,2105,2105,2105,2105,0
20230802,092000,0,2105,2105,2105,2105,0
20230802,091900,0,2105,2105,2105,2105,0
20230802,091800,0,2105,2105,2105,2105,0
20230802,091700,0,2105,2105,2105,2105,0
20230802,091600,0,2105,2105,2105,2105,0
20230802,091500,0,2105,2105,2105,2105,0
20230802,091400,0,2105,2105,2105,2105,0
20230802,091300,0,2105,2105,2105,2105,0
20230802,091200,0,2105,2105,2105,2105,0
20230802,091100,0,2105,2105,2105,2105,0
20230802,091000,0,2105,2105,2105,2105,0
20230802,090900,0,2105,2105,2105,2105,0
20230802,090800,0,2105,2105,2105,2105,0
20230802,090700,0,2105,2105,2105,2105,0
20230802,090600,0,2105,2105,2105,2105,0
20230802,090500,0,2105,2105,2105,2105,0
20230802,090400,0,2105,2105,2105,2105,0
20230802,090300,0,2105,2105,2105,2105,0
20230802,090200,0,2105,2105,2105,2105,0
20230802,090100,0,2105,2105,2105,2105,0
20230802,090000,0,2105,2105,2105,2105,0