KissMeData/435380/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,205200,10076640,2085,2085,2085,2085,203
20230803,205100,10076640,2085,2085,2085,2085,0
20230803,205000,10076640,2085,2085,2085,2085,0
20230803,204900,10076640,2085,2085,2085,2085,0
20230803,204800,10076640,2085,2085,2085,2085,0
20230803,204700,10076640,2085,2085,2085,2085,0
20230803,204600,10076640,2085,2085,2085,2085,0
20230803,204500,10076640,2085,2085,2085,2085,0
20230803,204400,10076640,2085,2085,2085,2085,0
20230803,204300,10076640,2085,2085,2085,2085,0
20230803,204200,10076640,2085,2085,2085,2085,0
20230803,204100,10076640,2085,2085,2085,2085,0
20230803,204000,10076640,2085,2085,2085,2085,0
20230803,203900,10076640,2085,2085,2085,2085,0
20230803,203800,10076640,2085,2085,2085,2085,0
20230803,203700,10076640,2085,2085,2085,2085,0
20230803,203600,10076640,2085,2085,2085,2085,0
20230803,203500,10076640,2085,2085,2085,2085,0
20230803,203400,10076640,2085,2085,2085,2085,0
20230803,203300,10076640,2085,2085,2085,2085,0
20230803,203200,10076640,2085,2085,2085,2085,0
20230803,203100,10076640,2085,2085,2085,2085,0
20230803,203000,10076640,2085,2085,2085,2085,0
20230803,202900,10076640,2085,2085,2085,2085,0
20230803,202800,10076640,2085,2085,2085,2085,0
20230803,202700,10076640,2085,2085,2085,2085,0
20230803,202600,10076640,2085,2085,2085,2085,0
20230803,202500,10076640,2085,2085,2085,2085,0
20230803,202400,10076640,2085,2085,2085,2085,0
20230803,202300,10076640,2085,2085,2085,2085,0
20230803,202200,10076640,2085,2085,2085,2085,203
20230803,202100,10076640,2085,2085,2085,2085,0
20230803,202000,10076640,2085,2085,2085,2085,0
20230803,201900,10076640,2085,2085,2085,2085,0
20230803,201800,10076640,2085,2085,2085,2085,0
20230803,201700,10076640,2085,2085,2085,2085,0
20230803,201600,10076640,2085,2085,2085,2085,0
20230803,201500,10076640,2085,2085,2085,2085,0
20230803,201400,10076640,2085,2085,2085,2085,0
20230803,201300,10076640,2085,2085,2085,2085,0
20230803,201200,10076640,2085,2085,2085,2085,0
20230803,201100,10076640,2085,2085,2085,2085,0
20230803,201000,10076640,2085,2085,2085,2085,0
20230803,200900,10076640,2085,2085,2085,2085,0
20230803,200800,10076640,2085,2085,2085,2085,0
20230803,200700,10076640,2085,2085,2085,2085,0
20230803,200600,10076640,2085,2085,2085,2085,0
20230803,200500,10076640,2085,2085,2085,2085,0
20230803,200400,10076640,2085,2085,2085,2085,0
20230803,200300,10076640,2085,2085,2085,2085,0
20230803,200200,10076640,2085,2085,2085,2085,0
20230803,200100,10076640,2085,2085,2085,2085,0
20230803,200000,10076640,2085,2085,2085,2085,0
20230803,195900,10076640,2085,2085,2085,2085,0
20230803,195800,10076640,2085,2085,2085,2085,0
20230803,195700,10076640,2085,2085,2085,2085,0
20230803,195600,10076640,2085,2085,2085,2085,0
20230803,195500,10076640,2085,2085,2085,2085,0
20230803,195400,10076640,2085,2085,2085,2085,0
20230803,195300,10076640,2085,2085,2085,2085,0
20230803,195200,10076640,2085,2085,2085,2085,203
20230803,195100,10076640,2085,2085,2085,2085,0
20230803,195000,10076640,2085,2085,2085,2085,0
20230803,194900,10076640,2085,2085,2085,2085,0
20230803,194800,10076640,2085,2085,2085,2085,0
20230803,194700,10076640,2085,2085,2085,2085,0
20230803,194600,10076640,2085,2085,2085,2085,0
20230803,194500,10076640,2085,2085,2085,2085,0
20230803,194400,10076640,2085,2085,2085,2085,0
20230803,194300,10076640,2085,2085,2085,2085,0
20230803,194200,10076640,2085,2085,2085,2085,0
20230803,194100,10076640,2085,2085,2085,2085,0
20230803,194000,10076640,2085,2085,2085,2085,0
20230803,193900,10076640,2085,2085,2085,2085,0
20230803,193800,10076640,2085,2085,2085,2085,0
20230803,193700,10076640,2085,2085,2085,2085,0
20230803,193600,10076640,2085,2085,2085,2085,0
20230803,193500,10076640,2085,2085,2085,2085,0
20230803,193400,10076640,2085,2085,2085,2085,0
20230803,193300,10076640,2085,2085,2085,2085,0
20230803,193200,10076640,2085,2085,2085,2085,0
20230803,193100,10076640,2085,2085,2085,2085,0
20230803,193000,10076640,2085,2085,2085,2085,0
20230803,192900,10076640,2085,2085,2085,2085,0
20230803,192800,10076640,2085,2085,2085,2085,0
20230803,192700,10076640,2085,2085,2085,2085,0
20230803,192600,10076640,2085,2085,2085,2085,0
20230803,192500,10076640,2085,2085,2085,2085,0
20230803,192400,10076640,2085,2085,2085,2085,0
20230803,192300,10076640,2085,2085,2085,2085,0
20230803,192200,10076640,2085,2085,2085,2085,203
20230803,192100,10076640,2085,2085,2085,2085,0
20230803,192000,10076640,2085,2085,2085,2085,0
20230803,191900,10076640,2085,2085,2085,2085,0
20230803,191800,10076640,2085,2085,2085,2085,0
20230803,191700,10076640,2085,2085,2085,2085,0
20230803,191600,10076640,2085,2085,2085,2085,0
20230803,191500,10076640,2085,2085,2085,2085,0
20230803,191400,10076640,2085,2085,2085,2085,0
20230803,191300,10076640,2085,2085,2085,2085,0
20230803,191200,10076640,2085,2085,2085,2085,0
20230803,191100,10076640,2085,2085,2085,2085,0
20230803,191000,10076640,2085,2085,2085,2085,0
20230803,190900,10076640,2085,2085,2085,2085,0
20230803,190800,10076640,2085,2085,2085,2085,0
20230803,190700,10076640,2085,2085,2085,2085,0
20230803,190600,10076640,2085,2085,2085,2085,0
20230803,190500,10076640,2085,2085,2085,2085,0
20230803,190400,10076640,2085,2085,2085,2085,0
20230803,190300,10076640,2085,2085,2085,2085,0
20230803,190200,10076640,2085,2085,2085,2085,0
20230803,190100,10076640,2085,2085,2085,2085,0
20230803,190000,10076640,2085,2085,2085,2085,0
20230803,185900,10076640,2085,2085,2085,2085,0
20230803,185800,10076640,2085,2085,2085,2085,0
20230803,185700,10076640,2085,2085,2085,2085,0
20230803,185600,10076640,2085,2085,2085,2085,0
20230803,185500,10076640,2085,2085,2085,2085,0
20230803,185400,10076640,2085,2085,2085,2085,0
20230803,185300,10076640,2085,2085,2085,2085,0
20230803,185200,10076640,2085,2085,2085,2085,203
20230803,185100,10076640,2085,2085,2085,2085,0
20230803,185000,10076640,2085,2085,2085,2085,0
20230803,184900,10076640,2085,2085,2085,2085,0
20230803,184800,10076640,2085,2085,2085,2085,0
20230803,184700,10076640,2085,2085,2085,2085,0
20230803,184600,10076640,2085,2085,2085,2085,0
20230803,184500,10076640,2085,2085,2085,2085,0
20230803,184400,10076640,2085,2085,2085,2085,0
20230803,184300,10076640,2085,2085,2085,2085,0
20230803,184200,10076640,2085,2085,2085,2085,0
20230803,184100,10076640,2085,2085,2085,2085,0
20230803,184000,10076640,2085,2085,2085,2085,0
20230803,183900,10076640,2085,2085,2085,2085,0
20230803,183800,10076640,2085,2085,2085,2085,0
20230803,183700,10076640,2085,2085,2085,2085,0
20230803,183600,10076640,2085,2085,2085,2085,0
20230803,183500,10076640,2085,2085,2085,2085,0
20230803,183400,10076640,2085,2085,2085,2085,0
20230803,183300,10076640,2085,2085,2085,2085,0
20230803,183200,10076640,2085,2085,2085,2085,0
20230803,183100,10076640,2085,2085,2085,2085,0
20230803,183000,10076640,2085,2085,2085,2085,0
20230803,182900,10076640,2085,2085,2085,2085,0
20230803,182800,10076640,2085,2085,2085,2085,0
20230803,182700,10076640,2085,2085,2085,2085,0
20230803,182600,10076640,2085,2085,2085,2085,0
20230803,182500,10076640,2085,2085,2085,2085,0
20230803,182400,10076640,2085,2085,2085,2085,0
20230803,182300,10076640,2085,2085,2085,2085,0
20230803,182200,10076640,2085,2085,2085,2085,203
20230803,182100,10076640,2085,2085,2085,2085,0
20230803,182000,10076640,2085,2085,2085,2085,0
20230803,181900,10076640,2085,2085,2085,2085,0
20230803,181800,10076640,2085,2085,2085,2085,0
20230803,181700,10076640,2085,2085,2085,2085,0
20230803,181600,10076640,2085,2085,2085,2085,0
20230803,181500,10076640,2085,2085,2085,2085,0
20230803,181400,10076640,2085,2085,2085,2085,0
20230803,181300,10076640,2085,2085,2085,2085,0
20230803,181200,10076640,2085,2085,2085,2085,0
20230803,181100,10076640,2085,2085,2085,2085,0
20230803,181000,10076640,2085,2085,2085,2085,0
20230803,180900,10076640,2085,2085,2085,2085,0
20230803,180800,10076640,2085,2085,2085,2085,0
20230803,180700,10076640,2085,2085,2085,2085,0
20230803,180600,10076640,2085,2085,2085,2085,0
20230803,180500,10076640,2085,2085,2085,2085,0
20230803,180400,10076640,2085,2085,2085,2085,0
20230803,180300,10076640,2085,2085,2085,2085,0
20230803,180200,10076640,2085,2085,2085,2085,0
20230803,180100,10076640,2085,2085,2085,2085,0
20230803,180000,10076640,2085,2085,2085,2085,0
20230803,175900,10076640,2085,2085,2085,2085,0
20230803,175800,10076640,2085,2085,2085,2085,0
20230803,175700,10076640,2085,2085,2085,2085,0
20230803,175600,10076640,2085,2085,2085,2085,0
20230803,175500,10076640,2085,2085,2085,2085,0
20230803,175400,10076640,2085,2085,2085,2085,0
20230803,175300,10076640,2085,2085,2085,2085,0
20230803,175200,10076640,2085,2085,2085,2085,203
20230803,175100,10076640,2085,2085,2085,2085,0
20230803,175000,10076640,2085,2085,2085,2085,0
20230803,174900,10076640,2085,2085,2085,2085,0
20230803,174800,10076640,2085,2085,2085,2085,0
20230803,174700,10076640,2085,2085,2085,2085,0
20230803,174600,10076640,2085,2085,2085,2085,0
20230803,174500,10076640,2085,2085,2085,2085,0
20230803,174400,10076640,2085,2085,2085,2085,0
20230803,174300,10076640,2085,2085,2085,2085,0
20230803,174200,10076640,2085,2085,2085,2085,0
20230803,174100,10076640,2085,2085,2085,2085,0
20230803,174000,10076640,2085,2085,2085,2085,0
20230803,173900,10076640,2085,2085,2085,2085,0
20230803,173800,10076640,2085,2085,2085,2085,0
20230803,173700,10076640,2085,2085,2085,2085,0
20230803,173600,10076640,2085,2085,2085,2085,0
20230803,173500,10076640,2085,2085,2085,2085,0
20230803,173400,10076640,2085,2085,2085,2085,0
20230803,173300,10076640,2085,2085,2085,2085,0
20230803,173200,10076640,2085,2085,2085,2085,0
20230803,173100,10076640,2085,2085,2085,2085,0
20230803,173000,10076640,2085,2085,2085,2085,0
20230803,172900,10076640,2085,2085,2085,2085,0
20230803,172800,10076640,2085,2085,2085,2085,0
20230803,172700,10076640,2085,2085,2085,2085,0
20230803,172600,10076640,2085,2085,2085,2085,0
20230803,172500,10076640,2085,2085,2085,2085,0
20230803,172400,10076640,2085,2085,2085,2085,0
20230803,172300,10076640,2085,2085,2085,2085,0
20230803,172200,10076640,2085,2085,2085,2085,203
20230803,172100,10076640,2085,2085,2085,2085,0
20230803,172000,10076640,2085,2085,2085,2085,0
20230803,171900,10076640,2085,2085,2085,2085,0
20230803,171800,10076640,2085,2085,2085,2085,0
20230803,171700,10076640,2085,2085,2085,2085,0
20230803,171600,10076640,2085,2085,2085,2085,0
20230803,171500,10076640,2085,2085,2085,2085,0
20230803,171400,10076640,2085,2085,2085,2085,0
20230803,171300,10076640,2085,2085,2085,2085,0
20230803,171200,10076640,2085,2085,2085,2085,0
20230803,171100,10076640,2085,2085,2085,2085,0
20230803,171000,10076640,2085,2085,2085,2085,0
20230803,170900,10076640,2085,2085,2085,2085,0
20230803,170800,10076640,2085,2085,2085,2085,0
20230803,170700,10076640,2085,2085,2085,2085,0
20230803,170600,10076640,2085,2085,2085,2085,0
20230803,170500,10076640,2085,2085,2085,2085,0
20230803,170400,10076640,2085,2085,2085,2085,0
20230803,170300,10076640,2085,2085,2085,2085,0
20230803,170200,10076640,2085,2085,2085,2085,0
20230803,170100,10076640,2085,2085,2085,2085,0
20230803,170000,10076640,2085,2085,2085,2085,0
20230803,165900,10076640,2085,2085,2085,2085,0
20230803,165800,10076640,2085,2085,2085,2085,0
20230803,165700,10076640,2085,2085,2085,2085,0
20230803,165600,10076640,2085,2085,2085,2085,0
20230803,165500,10076640,2085,2085,2085,2085,0
20230803,165400,10076640,2085,2085,2085,2085,0
20230803,165300,10076640,2085,2085,2085,2085,0
20230803,165200,10076640,2085,2085,2085,2085,203
20230803,165100,10076640,2085,2085,2085,2085,0
20230803,165000,10076640,2085,2085,2085,2085,0
20230803,164900,10076640,2085,2085,2085,2085,0
20230803,164800,10076640,2085,2085,2085,2085,0
20230803,164700,10076640,2085,2085,2085,2085,0
20230803,164600,10076640,2085,2085,2085,2085,0
20230803,164500,10076640,2085,2085,2085,2085,0
20230803,164400,10076640,2085,2085,2085,2085,0
20230803,164300,10076640,2085,2085,2085,2085,0
20230803,164200,10076640,2085,2085,2085,2085,0
20230803,164100,10076640,2085,2085,2085,2085,0
20230803,164000,10076640,2085,2085,2085,2085,0
20230803,163900,10076640,2085,2085,2085,2085,0
20230803,163800,10076640,2085,2085,2085,2085,0
20230803,163700,10076640,2085,2085,2085,2085,0
20230803,163600,10076640,2085,2085,2085,2085,0
20230803,163500,10076640,2085,2085,2085,2085,0
20230803,163400,10076640,2085,2085,2085,2085,0
20230803,163300,10076640,2085,2085,2085,2085,0
20230803,163200,10076640,2085,2085,2085,2085,0
20230803,163100,10076640,2085,2085,2085,2085,0
20230803,163000,10076640,2085,2085,2085,2085,0
20230803,162900,10076640,2085,2085,2085,2085,0
20230803,162800,10076640,2085,2085,2085,2085,0
20230803,162700,10076640,2085,2085,2085,2085,0
20230803,162600,10076640,2085,2085,2085,2085,0
20230803,162500,10076640,2085,2085,2085,2085,0
20230803,162400,10076640,2085,2085,2085,2085,0
20230803,162300,10076640,2085,2085,2085,2085,0
20230803,162200,10076640,2085,2085,2085,2085,203
20230803,162100,10076640,2085,2085,2085,2085,0
20230803,162000,10076640,2085,2085,2085,2085,0
20230803,161900,10076640,2085,2085,2085,2085,0
20230803,161800,10076640,2085,2085,2085,2085,0
20230803,161700,10076640,2085,2085,2085,2085,0
20230803,161600,10076640,2085,2085,2085,2085,0
20230803,161500,10076640,2085,2085,2085,2085,0
20230803,161400,10076640,2085,2085,2085,2085,0
20230803,161300,10076640,2085,2085,2085,2085,0
20230803,161200,10076640,2085,2085,2085,2085,0
20230803,161100,10076640,2085,2085,2085,2085,0
20230803,161000,10076640,2085,2085,2085,2085,0
20230803,160900,10076640,2085,2085,2085,2085,0
20230803,160800,10076640,2085,2085,2085,2085,0
20230803,160700,10076640,2085,2085,2085,2085,0
20230803,160600,10076640,2085,2085,2085,2085,0
20230803,160500,10076640,2085,2085,2085,2085,0
20230803,160400,10076640,2085,2085,2085,2085,0
20230803,160300,10076640,2085,2085,2085,2085,0
20230803,160200,10076640,2085,2085,2085,2085,0
20230803,160100,10076640,2085,2085,2085,2085,0
20230803,160000,10076640,2085,2085,2085,2085,0
20230803,155900,10076640,2085,2085,2085,2085,0
20230803,155800,10076640,2085,2085,2085,2085,0
20230803,155700,10076640,2085,2085,2085,2085,0
20230803,155600,10076640,2085,2085,2085,2085,0
20230803,155500,10076640,2085,2085,2085,2085,0
20230803,155400,10076640,2085,2085,2085,2085,0
20230803,155300,10076640,2085,2085,2085,2085,0
20230803,155200,10076640,2085,2085,2085,2085,203
20230803,155100,10076640,2085,2085,2085,2085,0
20230803,155000,10076640,2085,2085,2085,2085,0
20230803,154900,10076640,2085,2085,2085,2085,0
20230803,154800,10076640,2085,2085,2085,2085,0
20230803,154700,10076640,2085,2085,2085,2085,0
20230803,154600,10076640,2085,2085,2085,2085,0
20230803,154500,10076640,2085,2085,2085,2085,0
20230803,154400,10076640,2085,2085,2085,2085,0
20230803,154300,10076640,2085,2085,2085,2085,0
20230803,154200,10076640,2085,2085,2085,2085,0
20230803,154100,10076640,2085,2085,2085,2085,0
20230803,154000,10076640,2085,2085,2085,2085,0
20230803,153900,10076640,2085,2085,2085,2085,0
20230803,153800,10076640,2085,2085,2085,2085,0
20230803,153700,10076640,2085,2085,2085,2085,0
20230803,153600,10076640,2085,2085,2085,2085,0
20230803,153500,10076640,2085,2085,2085,2085,0
20230803,153400,10076640,2085,2085,2085,2085,0
20230803,153300,10076640,2085,2085,2085,2085,0
20230803,153200,10076640,2085,2085,2085,2085,0
20230803,153100,10076640,2085,2085,2085,2085,0
20230803,153000,10076640,2085,2085,2085,2085,203
20230803,152900,9653385,2090,2090,2090,2090,0
20230803,152800,9653385,2090,2090,2090,2090,0
20230803,152700,9653385,2090,2090,2090,2090,0
20230803,152600,9653385,2090,2090,2090,2090,0
20230803,152500,9653385,2090,2090,2090,2090,0
20230803,152400,9653385,2090,2090,2090,2090,0
20230803,152300,9653385,2090,2090,2090,2090,0
20230803,152200,9653385,2090,2090,2090,2090,0
20230803,152100,9653385,2090,2090,2090,2090,0
20230803,152000,9653385,2090,2090,2090,2090,0
20230803,151900,9653385,2090,2090,2090,2090,0
20230803,151800,9653385,2090,2090,2090,2090,0
20230803,151700,9653385,2090,2090,2090,2090,0
20230803,151600,9653385,2090,2090,2090,2090,0
20230803,151500,9653385,2090,2090,2090,2090,0
20230803,151400,9653385,2090,2090,2090,2090,0
20230803,151300,9653385,2090,2090,2090,2090,0
20230803,151200,9653385,2090,2090,2090,2090,0
20230803,151100,9653385,2090,2090,2090,2090,0
20230803,151000,9653385,2090,2090,2090,2090,0
20230803,150900,9653385,2090,2090,2090,2090,0
20230803,150800,9653385,2090,2090,2090,2090,0
20230803,150700,9653385,2090,2090,2090,2090,0
20230803,150600,9653385,2090,2090,2090,2090,0
20230803,150500,9653385,2090,2090,2090,2090,0
20230803,150400,9653385,2090,2090,2090,2090,0
20230803,150300,9653385,2090,2090,2090,2090,0
20230803,150200,9653385,2090,2090,2090,2090,0
20230803,150100,9653385,2090,2090,2090,2090,0
20230803,150000,9653385,2090,2090,2090,2090,0
20230803,145900,9653385,2090,2090,2090,2090,0
20230803,145800,9653385,2090,2090,2090,2090,0
20230803,145700,9653385,2090,2090,2090,2090,0
20230803,145600,9653385,2090,2090,2090,2090,0
20230803,145500,9653385,2090,2090,2090,2090,0
20230803,145400,9653385,2090,2090,2090,2090,0
20230803,145300,9653385,2090,2090,2090,2090,0
20230803,145200,9653385,2090,2090,2090,2090,0
20230803,145100,9653385,2090,2090,2090,2090,0
20230803,145000,9653385,2090,2090,2090,2090,0
20230803,144900,9653385,2090,2090,2090,2090,0
20230803,144800,9653385,2090,2090,2090,2090,0
20230803,144700,9653385,2090,2090,2090,2090,0
20230803,144600,9653385,2090,2090,2090,2090,0
20230803,144500,9653385,2090,2090,2090,2090,0
20230803,144400,9653385,2090,2090,2090,2090,0
20230803,144300,9653385,2090,2090,2090,2090,0
20230803,144200,9653385,2090,2090,2090,2090,0
20230803,144100,9653385,2090,2090,2090,2090,0
20230803,144000,9653385,2090,2090,2090,2090,0
20230803,143900,9653385,2090,2090,2090,2090,0
20230803,143800,9653385,2090,2090,2090,2090,0
20230803,143700,9653385,2090,2090,2090,2090,0
20230803,143600,9653385,2090,2090,2090,2090,0
20230803,143500,9653385,2090,2090,2090,2090,0
20230803,143400,9653385,2090,2090,2090,2090,0
20230803,143300,9653385,2090,2090,2090,2090,0
20230803,143200,9653385,2090,2090,2090,2090,0
20230803,143100,9653385,2090,2090,2090,2090,0
20230803,143000,9653385,2090,2090,2090,2090,0
20230803,142900,9653385,2090,2090,2090,2090,0
20230803,142800,9653385,2090,2090,2090,2090,0
20230803,142700,9653385,2090,2090,2090,2090,0
20230803,142600,9653385,2090,2090,2090,2090,0
20230803,142500,9653385,2090,2090,2090,2090,0
20230803,142400,9653385,2090,2090,2090,2090,0
20230803,142300,9653385,2090,2090,2090,2090,0
20230803,142200,9653385,2090,2090,2090,2090,0
20230803,142100,9653385,2090,2090,2090,2090,0
20230803,142000,9653385,2090,2090,2090,2090,0
20230803,141900,9653385,2090,2090,2090,2090,0
20230803,141800,9653385,2090,2090,2090,2090,0
20230803,141700,9653385,2090,2090,2090,2090,0
20230803,141600,9653385,2090,2090,2090,2090,0
20230803,141500,9653385,2090,2090,2090,2090,0
20230803,141400,9653385,2090,2090,2090,2090,0
20230803,141300,9653385,2090,2090,2090,2090,0
20230803,141200,9653385,2090,2090,2090,2090,0
20230803,141100,9653385,2090,2090,2090,2090,0
20230803,141000,9653385,2090,2090,2090,2090,0
20230803,140900,9653385,2090,2090,2090,2090,0
20230803,140800,9653385,2090,2090,2090,2090,0
20230803,140700,9653385,2090,2090,2090,2090,0
20230803,140600,9653385,2090,2090,2090,2090,0
20230803,140500,9653385,2090,2090,2090,2090,0
20230803,140400,9653385,2090,2090,2090,2090,0
20230803,140300,9653385,2090,2090,2090,2090,0
20230803,140200,9653385,2090,2090,2090,2090,0
20230803,140100,9653385,2090,2090,2090,2090,0
20230803,140000,9653385,2090,2090,2090,2090,0
20230803,135900,9653385,2090,2090,2090,2090,0
20230803,135800,9653385,2090,2090,2090,2090,0
20230803,135700,9653385,2090,2090,2090,2090,0
20230803,135600,9653385,2090,2090,2090,2090,0
20230803,135500,9653385,2090,2090,2090,2090,0
20230803,135400,9653385,2090,2090,2090,2090,0
20230803,135300,9653385,2090,2090,2090,2090,0
20230803,135200,9653385,2090,2090,2090,2090,0
20230803,135100,9653385,2090,2090,2090,2090,0
20230803,135000,9653385,2090,2090,2090,2090,0
20230803,134900,9653385,2090,2090,2090,2090,0
20230803,134800,9653385,2090,2090,2090,2090,0
20230803,134700,9653385,2090,2090,2090,2090,0
20230803,134600,9653385,2090,2090,2090,2090,0
20230803,134500,9653385,2090,2090,2090,2090,0
20230803,134400,9653385,2090,2090,2090,2090,0
20230803,134300,9653385,2090,2090,2090,2090,0
20230803,134200,9653385,2090,2090,2090,2090,0
20230803,134100,9653385,2090,2090,2090,2090,0
20230803,134000,9653385,2090,2090,2090,2090,0
20230803,133900,9653385,2090,2090,2090,2090,0
20230803,133800,9653385,2090,2090,2090,2090,0
20230803,133700,9653385,2090,2090,2090,2090,0
20230803,133600,9653385,2090,2090,2090,2090,0
20230803,133500,9653385,2090,2090,2090,2090,0
20230803,133400,9653385,2090,2090,2090,2090,0
20230803,133300,9653385,2090,2090,2090,2090,0
20230803,133200,9653385,2090,2090,2090,2090,0
20230803,133100,9653385,2090,2090,2090,2090,0
20230803,133000,9653385,2090,2090,2090,2090,0
20230803,132900,9653385,2090,2090,2090,2090,1
20230803,132800,9651295,2085,2085,2085,2085,0
20230803,132700,9651295,2085,2085,2085,2085,0
20230803,132600,9651295,2085,2085,2085,2085,0
20230803,132500,9651295,2085,2085,2085,2085,0
20230803,132400,9651295,2085,2085,2085,2085,0
20230803,132300,9651295,2085,2085,2085,2085,0
20230803,132200,9651295,2085,2085,2085,2085,0
20230803,132100,9651295,2085,2085,2085,2085,0
20230803,132000,9651295,2085,2085,2085,2085,0
20230803,131900,9651295,2085,2085,2085,2085,0
20230803,131800,9651295,2085,2085,2085,2085,0
20230803,131700,9651295,2085,2085,2085,2085,0
20230803,131600,9651295,2085,2085,2085,2085,0
20230803,131500,9651295,2085,2085,2085,2085,0
20230803,131400,9651295,2085,2085,2085,2085,0
20230803,131300,9651295,2085,2085,2085,2085,0
20230803,131200,9651295,2085,2085,2085,2085,0
20230803,131100,9651295,2085,2085,2085,2085,0
20230803,131000,9651295,2085,2085,2085,2085,0
20230803,130900,9651295,2085,2085,2085,2085,0
20230803,130800,9651295,2085,2085,2085,2085,0
20230803,130700,9651295,2085,2085,2085,2085,0
20230803,130600,9651295,2085,2085,2085,2085,0
20230803,130500,9651295,2085,2085,2085,2085,0
20230803,130400,9651295,2085,2085,2085,2085,0
20230803,130300,9651295,2085,2085,2085,2085,0
20230803,130200,9651295,2085,2085,2085,2085,0
20230803,130100,9651295,2085,2085,2085,2085,0
20230803,130000,9651295,2085,2085,2085,2085,0
20230803,125900,9651295,2085,2085,2085,2085,0
20230803,125800,9651295,2085,2085,2085,2085,0
20230803,125700,9651295,2085,2085,2085,2085,22
20230803,125600,9605425,2085,2085,2085,2085,0
20230803,125500,9605425,2085,2085,2085,2085,0
20230803,125400,9605425,2085,2085,2085,2085,0
20230803,125300,9605425,2085,2085,2085,2085,0
20230803,125200,9605425,2085,2085,2085,2085,0
20230803,125100,9605425,2085,2085,2085,2085,0
20230803,125000,9605425,2085,2085,2085,2085,0
20230803,124900,9605425,2085,2085,2085,2085,0
20230803,124800,9605425,2085,2085,2085,2085,0
20230803,124700,9605425,2085,2085,2085,2085,0
20230803,124600,9605425,2085,2085,2085,2085,0
20230803,124500,9605425,2085,2085,2085,2085,0
20230803,124400,9605425,2085,2085,2085,2085,0
20230803,124300,9605425,2085,2085,2085,2085,50
20230803,124200,9501175,2085,2085,2085,2085,0
20230803,124100,9501175,2085,2085,2085,2085,0
20230803,124000,9501175,2085,2085,2085,2085,0
20230803,123900,9501175,2085,2085,2085,2085,0
20230803,123800,9501175,2085,2085,2085,2085,0
20230803,123700,9501175,2085,2085,2085,2085,0
20230803,123600,9501175,2085,2085,2085,2085,0
20230803,123500,9501175,2085,2085,2085,2085,0
20230803,123400,9501175,2085,2085,2085,2085,0
20230803,123300,9501175,2085,2085,2085,2085,0
20230803,123200,9501175,2085,2085,2085,2085,0
20230803,123100,9501175,2085,2085,2085,2085,10
20230803,123000,9480325,2085,2085,2085,2085,0
20230803,122900,9480325,2085,2085,2085,2085,0
20230803,122800,9480325,2085,2085,2085,2085,0
20230803,122700,9480325,2085,2085,2085,2085,0
20230803,122600,9480325,2085,2085,2085,2085,0
20230803,122500,9480325,2085,2085,2085,2085,0
20230803,122400,9480325,2085,2085,2085,2085,0
20230803,122300,9480325,2085,2085,2085,2085,0
20230803,122200,9480325,2085,2085,2085,2085,0
20230803,122100,9480325,2085,2085,2085,2085,0
20230803,122000,9480325,2085,2085,2085,2085,0
20230803,121900,9480325,2085,2085,2085,2085,0
20230803,121800,9480325,2085,2085,2085,2085,10
20230803,121700,9459475,2080,2080,2080,2080,0
20230803,121600,9459475,2080,2080,2080,2080,0
20230803,121500,9459475,2080,2080,2080,2080,0
20230803,121400,9459475,2080,2080,2080,2080,0
20230803,121300,9459475,2080,2080,2080,2080,0
20230803,121200,9459475,2080,2080,2080,2080,0
20230803,121100,9459475,2080,2080,2080,2080,0
20230803,121000,9459475,2080,2080,2080,2080,0
20230803,120900,9459475,2080,2080,2080,2080,0
20230803,120800,9459475,2080,2080,2080,2080,0
20230803,120700,9459475,2080,2080,2080,2080,0
20230803,120600,9459475,2080,2080,2080,2080,0
20230803,120500,9459475,2080,2080,2080,2080,0
20230803,120400,9459475,2080,2080,2080,2080,0
20230803,120300,9459475,2080,2080,2080,2080,0
20230803,120200,9459475,2080,2080,2080,2080,0
20230803,120100,9459475,2080,2080,2080,2080,0
20230803,120000,9459475,2080,2080,2080,2080,0
20230803,115900,9459475,2080,2080,2080,2080,0
20230803,115800,9459475,2080,2080,2080,2080,0
20230803,115700,9459475,2080,2080,2080,2080,0
20230803,115600,9459475,2080,2080,2080,2080,0
20230803,115500,9459475,2080,2080,2080,2080,0
20230803,115400,9459475,2080,2080,2080,2080,0
20230803,115300,9459475,2080,2080,2080,2080,0
20230803,115200,9459475,2080,2080,2080,2080,0
20230803,115100,9459475,2080,2080,2080,2080,0
20230803,115000,9459475,2080,2080,2080,2080,0
20230803,114900,9459475,2080,2080,2080,2080,0
20230803,114800,9459475,2080,2080,2080,2080,0
20230803,114700,9459475,2080,2080,2080,2080,0
20230803,114600,9459475,2080,2080,2080,2080,0
20230803,114500,9459475,2080,2080,2080,2080,0
20230803,114400,9459475,2080,2080,2080,2080,0
20230803,114300,9459475,2080,2080,2080,2080,0
20230803,114200,9459475,2080,2080,2080,2080,0
20230803,114100,9459475,2080,2080,2080,2080,0
20230803,114000,9459475,2080,2080,2080,2080,0
20230803,113900,9459475,2080,2080,2080,2080,0
20230803,113800,9459475,2080,2080,2080,2080,0
20230803,113700,9459475,2080,2080,2080,2080,0
20230803,113600,9459475,2080,2080,2080,2080,0
20230803,113500,9459475,2080,2080,2080,2080,0
20230803,113400,9459475,2080,2080,2080,2080,0
20230803,113300,9459475,2080,2080,2080,2080,0
20230803,113200,9459475,2080,2080,2080,2080,0
20230803,113100,9459475,2080,2080,2080,2080,0
20230803,113000,9459475,2080,2080,2080,2080,0
20230803,112900,9459475,2080,2080,2080,2080,0
20230803,112800,9459475,2080,2080,2080,2080,0
20230803,112700,9459475,2080,2080,2080,2080,0
20230803,112600,9459475,2080,2080,2080,2080,0
20230803,112500,9459475,2080,2080,2080,2080,0
20230803,112400,9459475,2080,2080,2080,2080,0
20230803,112300,9459475,2080,2080,2080,2080,0
20230803,112200,9459475,2080,2080,2080,2080,0
20230803,112100,9459475,2080,2080,2080,2080,0
20230803,112000,9459475,2080,2080,2080,2080,0
20230803,111900,9459475,2080,2080,2080,2080,0
20230803,111800,9459475,2080,2080,2080,2080,0
20230803,111700,9459475,2080,2080,2080,2080,0
20230803,111600,9459475,2080,2080,2080,2080,0
20230803,111500,9459475,2080,2080,2080,2080,0
20230803,111400,9459475,2080,2080,2080,2080,0
20230803,111300,9459475,2080,2080,2080,2080,0
20230803,111200,9459475,2080,2080,2080,2080,0
20230803,111100,9459475,2080,2080,2080,2080,0
20230803,111000,9459475,2080,2080,2080,2080,0
20230803,110900,9459475,2080,2080,2080,2080,0
20230803,110800,9459475,2080,2080,2080,2080,40
20230803,110700,9376275,2080,2080,2080,2080,0
20230803,110600,9376275,2080,2080,2080,2080,0
20230803,110500,9376275,2080,2080,2080,2080,0
20230803,110400,9376275,2080,2080,2080,2080,0
20230803,110300,9376275,2080,2080,2080,2080,0
20230803,110200,9376275,2080,2080,2080,2080,0
20230803,110100,9376275,2080,2080,2080,2080,0
20230803,110000,9376275,2080,2080,2080,2080,0
20230803,105900,9376275,2080,2080,2080,2080,0
20230803,105800,9376275,2080,2080,2080,2080,0
20230803,105700,9376275,2080,2080,2080,2080,0
20230803,105600,9376275,2080,2080,2080,2080,0
20230803,105500,9376275,2080,2080,2080,2080,0
20230803,105400,9376275,2080,2080,2080,2080,0
20230803,105300,9376275,2080,2080,2080,2080,0
20230803,105200,9376275,2080,2080,2080,2080,0
20230803,105100,9376275,2080,2080,2080,2080,0
20230803,105000,9376275,2080,2080,2080,2080,0
20230803,104900,9376275,2080,2080,2080,2080,0
20230803,104800,9376275,2080,2080,2080,2080,0
20230803,104700,9376275,2080,2080,2080,2080,0
20230803,104600,9376275,2080,2080,2080,2080,0
20230803,104500,9376275,2080,2080,2080,2080,0
20230803,104400,9376275,2080,2080,2080,2080,0
20230803,104300,9376275,2080,2080,2080,2080,0
20230803,104200,9376275,2080,2080,2080,2080,0
20230803,104100,9376275,2080,2080,2080,2080,0
20230803,104000,9376275,2080,2080,2080,2080,0
20230803,103900,9376275,2080,2080,2080,2080,0
20230803,103800,9376275,2080,2080,2080,2080,382
20230803,103700,8581715,2080,2080,2080,2080,0
20230803,103600,8581715,2080,2080,2080,2080,0
20230803,103500,8581715,2080,2080,2080,2080,0
20230803,103400,8581715,2080,2080,2080,2080,0
20230803,103300,8581715,2080,2080,2080,2080,0
20230803,103200,8581715,2080,2080,2080,2080,0
20230803,103100,8581715,2080,2080,2080,2080,0
20230803,103000,8581715,2080,2080,2080,2080,0
20230803,102900,8581715,2080,2080,2080,2080,0
20230803,102800,8581715,2080,2080,2080,2080,0
20230803,102700,8581715,2080,2080,2080,2080,0
20230803,102600,8581715,2080,2080,2080,2080,0
20230803,102500,8581715,2080,2080,2080,2080,0
20230803,102400,8581715,2080,2080,2080,2080,0
20230803,102300,8581715,2080,2080,2080,2080,0
20230803,102200,8581715,2080,2080,2080,2080,0
20230803,102100,8581715,2080,2080,2080,2080,0
20230803,102000,8581715,2080,2080,2080,2080,0
20230803,101900,8581715,2080,2080,2080,2080,0
20230803,101800,8581715,2080,2085,2085,2080,2000
20230803,101700,4421395,2085,2085,2085,2085,1000
20230803,101600,2336395,2085,2085,2085,2085,0
20230803,101500,2336395,2085,2085,2085,2085,0
20230803,101400,2336395,2085,2085,2085,2085,0
20230803,101300,2336395,2085,2085,2085,2085,0
20230803,101200,2336395,2085,2085,2085,2085,0
20230803,101100,2336395,2085,2085,2085,2085,0
20230803,101000,2336395,2085,2085,2085,2085,0
20230803,100900,2336395,2085,2085,2085,2085,0
20230803,100800,2336395,2085,2085,2085,2085,0
20230803,100700,2336395,2085,2085,2085,2085,0
20230803,100600,2336395,2085,2085,2085,2085,0
20230803,100500,2336395,2085,2085,2085,2085,0
20230803,100400,2336395,2085,2085,2085,2085,0
20230803,100300,2336395,2085,2085,2085,2085,0
20230803,100200,2336395,2085,2085,2085,2085,48
20230803,100100,2236315,2090,2090,2090,2090,20
20230803,100000,2194515,2085,2085,2085,2085,0
20230803,095900,2194515,2085,2085,2085,2085,0
20230803,095800,2194515,2085,2085,2085,2085,0
20230803,095700,2194515,2085,2085,2085,2085,0
20230803,095600,2194515,2085,2085,2085,2085,0
20230803,095500,2194515,2085,2085,2085,2085,0
20230803,095400,2194515,2085,2085,2085,2085,0
20230803,095300,2194515,2085,2085,2085,2085,0
20230803,095200,2194515,2085,2085,2085,2085,0
20230803,095100,2194515,2085,2085,2085,2085,0
20230803,095000,2194515,2085,2085,2085,2085,0
20230803,094900,2194515,2085,2085,2085,2085,0
20230803,094800,2194515,2085,2085,2085,2085,0
20230803,094700,2194515,2085,2085,2085,2085,0
20230803,094600,2194515,2085,2085,2085,2085,0
20230803,094500,2194515,2085,2085,2085,2085,0
20230803,094400,2194515,2085,2085,2085,2085,0
20230803,094300,2194515,2085,2085,2085,2085,0
20230803,094200,2194515,2085,2085,2085,2085,0
20230803,094100,2194515,2085,2085,2085,2085,0
20230803,094000,2194515,2085,2085,2085,2085,0
20230803,093900,2194515,2085,2085,2085,2085,0
20230803,093800,2194515,2085,2085,2085,2085,0
20230803,093700,2194515,2085,2085,2085,2085,0
20230803,093600,2194515,2085,2085,2085,2085,0
20230803,093500,2194515,2085,2085,2085,2085,0
20230803,093400,2194515,2085,2085,2085,2085,0
20230803,093300,2194515,2085,2085,2085,2085,0
20230803,093200,2194515,2085,2085,2085,2085,0
20230803,093100,2194515,2085,2085,2085,2085,0
20230803,093000,2194515,2085,2085,2085,2085,0
20230803,092900,2194515,2085,2085,2085,2085,0
20230803,092800,2194515,2085,2085,2085,2085,0
20230803,092700,2194515,2085,2085,2085,2085,0
20230803,092600,2194515,2085,2085,2085,2085,0
20230803,092500,2194515,2085,2085,2085,2085,0
20230803,092400,2194515,2085,2085,2085,2085,67
20230803,092300,2054820,2085,2085,2085,2085,0
20230803,092200,2054820,2085,2085,2085,2085,0
20230803,092100,2054820,2085,2085,2085,2085,0
20230803,092000,2054820,2085,2085,2085,2085,0
20230803,091900,2054820,2085,2085,2085,2085,0
20230803,091800,2054820,2085,2085,2085,2085,0
20230803,091700,2054820,2085,2085,2085,2085,0
20230803,091600,2054820,2085,2085,2085,2085,0
20230803,091500,2054820,2085,2085,2085,2085,0
20230803,091400,2054820,2085,2085,2085,2085,0
20230803,091300,2054820,2085,2085,2085,2085,0
20230803,091200,2054820,2085,2085,2085,2085,0
20230803,091100,2054820,2085,2085,2085,2085,0
20230803,091000,2054820,2085,2085,2085,2085,0
20230803,090900,2054820,2085,2085,2085,2085,0
20230803,090800,2054820,2085,2085,2085,2085,69
20230803,090700,1910955,2085,2085,2085,2085,0
20230803,090600,1910955,2085,2085,2085,2085,67
20230803,090500,1771260,2110,2110,2110,2110,0
20230803,090400,1771260,2110,2080,2110,2080,842
20230803,090300,0,2110,2110,2110,2110,0
20230803,090200,0,2110,2110,2110,2110,0
20230803,090100,0,2110,2110,2110,2110,0
20230803,090000,0,2110,2110,2110,2110,0