KissMeData/212310/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201700,6133375,3435,3435,3435,3435,10
20230801,201600,6133375,3435,3435,3435,3435,0
20230801,201500,6133375,3435,3435,3435,3435,0
20230801,201400,6133375,3435,3435,3435,3435,0
20230801,201300,6133375,3435,3435,3435,3435,0
20230801,201200,6133375,3435,3435,3435,3435,0
20230801,201100,6133375,3435,3435,3435,3435,0
20230801,201000,6133375,3435,3435,3435,3435,0
20230801,200900,6133375,3435,3435,3435,3435,0
20230801,200800,6133375,3435,3435,3435,3435,0
20230801,200700,6133375,3435,3435,3435,3435,0
20230801,200600,6133375,3435,3435,3435,3435,0
20230801,200500,6133375,3435,3435,3435,3435,0
20230801,200400,6133375,3435,3435,3435,3435,0
20230801,200300,6133375,3435,3435,3435,3435,0
20230801,200200,6133375,3435,3435,3435,3435,0
20230801,200100,6133375,3435,3435,3435,3435,0
20230801,200000,6133375,3435,3435,3435,3435,0
20230801,195900,6133375,3435,3435,3435,3435,0
20230801,195800,6133375,3435,3435,3435,3435,0
20230801,195700,6133375,3435,3435,3435,3435,0
20230801,195600,6133375,3435,3435,3435,3435,0
20230801,195500,6133375,3435,3435,3435,3435,0
20230801,195400,6133375,3435,3435,3435,3435,0
20230801,195300,6133375,3435,3435,3435,3435,0
20230801,195200,6133375,3435,3435,3435,3435,0
20230801,195100,6133375,3435,3435,3435,3435,0
20230801,195000,6133375,3435,3435,3435,3435,0
20230801,194900,6133375,3435,3435,3435,3435,0
20230801,194800,6133375,3435,3435,3435,3435,0
20230801,194700,6133375,3435,3435,3435,3435,10
20230801,194600,6133375,3435,3435,3435,3435,0
20230801,194500,6133375,3435,3435,3435,3435,0
20230801,194400,6133375,3435,3435,3435,3435,0
20230801,194300,6133375,3435,3435,3435,3435,0
20230801,194200,6133375,3435,3435,3435,3435,0
20230801,194100,6133375,3435,3435,3435,3435,0
20230801,194000,6133375,3435,3435,3435,3435,0
20230801,193900,6133375,3435,3435,3435,3435,0
20230801,193800,6133375,3435,3435,3435,3435,0
20230801,193700,6133375,3435,3435,3435,3435,0
20230801,193600,6133375,3435,3435,3435,3435,0
20230801,193500,6133375,3435,3435,3435,3435,0
20230801,193400,6133375,3435,3435,3435,3435,0
20230801,193300,6133375,3435,3435,3435,3435,0
20230801,193200,6133375,3435,3435,3435,3435,0
20230801,193100,6133375,3435,3435,3435,3435,0
20230801,193000,6133375,3435,3435,3435,3435,0
20230801,192900,6133375,3435,3435,3435,3435,0
20230801,192800,6133375,3435,3435,3435,3435,0
20230801,192700,6133375,3435,3435,3435,3435,0
20230801,192600,6133375,3435,3435,3435,3435,0
20230801,192500,6133375,3435,3435,3435,3435,0
20230801,192400,6133375,3435,3435,3435,3435,0
20230801,192300,6133375,3435,3435,3435,3435,0
20230801,192200,6133375,3435,3435,3435,3435,0
20230801,192100,6133375,3435,3435,3435,3435,0
20230801,192000,6133375,3435,3435,3435,3435,0
20230801,191900,6133375,3435,3435,3435,3435,0
20230801,191800,6133375,3435,3435,3435,3435,0
20230801,191700,6133375,3435,3435,3435,3435,10
20230801,191600,6133375,3435,3435,3435,3435,0
20230801,191500,6133375,3435,3435,3435,3435,0
20230801,191400,6133375,3435,3435,3435,3435,0
20230801,191300,6133375,3435,3435,3435,3435,0
20230801,191200,6133375,3435,3435,3435,3435,0
20230801,191100,6133375,3435,3435,3435,3435,0
20230801,191000,6133375,3435,3435,3435,3435,0
20230801,190900,6133375,3435,3435,3435,3435,0
20230801,190800,6133375,3435,3435,3435,3435,0
20230801,190700,6133375,3435,3435,3435,3435,0
20230801,190600,6133375,3435,3435,3435,3435,0
20230801,190500,6133375,3435,3435,3435,3435,0
20230801,190400,6133375,3435,3435,3435,3435,0
20230801,190300,6133375,3435,3435,3435,3435,0
20230801,190200,6133375,3435,3435,3435,3435,0
20230801,190100,6133375,3435,3435,3435,3435,0
20230801,190000,6133375,3435,3435,3435,3435,0
20230801,185900,6133375,3435,3435,3435,3435,0
20230801,185800,6133375,3435,3435,3435,3435,0
20230801,185700,6133375,3435,3435,3435,3435,0
20230801,185600,6133375,3435,3435,3435,3435,0
20230801,185500,6133375,3435,3435,3435,3435,0
20230801,185400,6133375,3435,3435,3435,3435,0
20230801,185300,6133375,3435,3435,3435,3435,0
20230801,185200,6133375,3435,3435,3435,3435,0
20230801,185100,6133375,3435,3435,3435,3435,0
20230801,185000,6133375,3435,3435,3435,3435,0
20230801,184900,6133375,3435,3435,3435,3435,0
20230801,184800,6133375,3435,3435,3435,3435,0
20230801,184700,6133375,3435,3435,3435,3435,10
20230801,184600,6133375,3435,3435,3435,3435,0
20230801,184500,6133375,3435,3435,3435,3435,0
20230801,184400,6133375,3435,3435,3435,3435,0
20230801,184300,6133375,3435,3435,3435,3435,0
20230801,184200,6133375,3435,3435,3435,3435,0
20230801,184100,6133375,3435,3435,3435,3435,0
20230801,184000,6133375,3435,3435,3435,3435,0
20230801,183900,6133375,3435,3435,3435,3435,0
20230801,183800,6133375,3435,3435,3435,3435,0
20230801,183700,6133375,3435,3435,3435,3435,0
20230801,183600,6133375,3435,3435,3435,3435,0
20230801,183500,6133375,3435,3435,3435,3435,0
20230801,183400,6133375,3435,3435,3435,3435,0
20230801,183300,6133375,3435,3435,3435,3435,0
20230801,183200,6133375,3435,3435,3435,3435,0
20230801,183100,6133375,3435,3435,3435,3435,0
20230801,183000,6133375,3435,3435,3435,3435,0
20230801,182900,6133375,3435,3435,3435,3435,0
20230801,182800,6133375,3435,3435,3435,3435,0
20230801,182700,6133375,3435,3435,3435,3435,0
20230801,182600,6133375,3435,3435,3435,3435,0
20230801,182500,6133375,3435,3435,3435,3435,0
20230801,182400,6133375,3435,3435,3435,3435,0
20230801,182300,6133375,3435,3435,3435,3435,0
20230801,182200,6133375,3435,3435,3435,3435,0
20230801,182100,6133375,3435,3435,3435,3435,0
20230801,182000,6133375,3435,3435,3435,3435,0
20230801,181900,6133375,3435,3435,3435,3435,0
20230801,181800,6133375,3435,3435,3435,3435,0
20230801,181700,6133375,3435,3435,3435,3435,10
20230801,181600,6133375,3435,3435,3435,3435,0
20230801,181500,6133375,3435,3435,3435,3435,0
20230801,181400,6133375,3435,3435,3435,3435,0
20230801,181300,6133375,3435,3435,3435,3435,0
20230801,181200,6133375,3435,3435,3435,3435,0
20230801,181100,6133375,3435,3435,3435,3435,0
20230801,181000,6133375,3435,3435,3435,3435,0
20230801,180900,6133375,3435,3435,3435,3435,0
20230801,180800,6133375,3435,3435,3435,3435,0
20230801,180700,6133375,3435,3435,3435,3435,0
20230801,180600,6133375,3435,3435,3435,3435,0
20230801,180500,6133375,3435,3435,3435,3435,0
20230801,180400,6133375,3435,3435,3435,3435,0
20230801,180300,6133375,3435,3435,3435,3435,0
20230801,180200,6133375,3435,3435,3435,3435,0
20230801,180100,6133375,3435,3435,3435,3435,0
20230801,180000,6133375,3435,3435,3435,3435,0
20230801,175900,6133375,3435,3435,3435,3435,0
20230801,175800,6133375,3435,3435,3435,3435,0
20230801,175700,6133375,3435,3435,3435,3435,0
20230801,175600,6133375,3435,3435,3435,3435,0
20230801,175500,6133375,3435,3435,3435,3435,0
20230801,175400,6133375,3435,3435,3435,3435,0
20230801,175300,6133375,3435,3435,3435,3435,0
20230801,175200,6133375,3435,3435,3435,3435,0
20230801,175100,6133375,3435,3435,3435,3435,0
20230801,175000,6133375,3435,3435,3435,3435,0
20230801,174900,6133375,3435,3435,3435,3435,0
20230801,174800,6133375,3435,3435,3435,3435,0
20230801,174700,6133375,3435,3435,3435,3435,10
20230801,174600,6133375,3435,3435,3435,3435,0
20230801,174500,6133375,3435,3435,3435,3435,0
20230801,174400,6133375,3435,3435,3435,3435,0
20230801,174300,6133375,3435,3435,3435,3435,0
20230801,174200,6133375,3435,3435,3435,3435,0
20230801,174100,6133375,3435,3435,3435,3435,0
20230801,174000,6133375,3435,3435,3435,3435,0
20230801,173900,6133375,3435,3435,3435,3435,0
20230801,173800,6133375,3435,3435,3435,3435,0
20230801,173700,6133375,3435,3435,3435,3435,0
20230801,173600,6133375,3435,3435,3435,3435,0
20230801,173500,6133375,3435,3435,3435,3435,0
20230801,173400,6133375,3435,3435,3435,3435,0
20230801,173300,6133375,3435,3435,3435,3435,0
20230801,173200,6133375,3435,3435,3435,3435,0
20230801,173100,6133375,3435,3435,3435,3435,0
20230801,173000,6133375,3435,3435,3435,3435,0
20230801,172900,6133375,3435,3435,3435,3435,0
20230801,172800,6133375,3435,3435,3435,3435,0
20230801,172700,6133375,3435,3435,3435,3435,0
20230801,172600,6133375,3435,3435,3435,3435,0
20230801,172500,6133375,3435,3435,3435,3435,0
20230801,172400,6133375,3435,3435,3435,3435,0
20230801,172300,6133375,3435,3435,3435,3435,0
20230801,172200,6133375,3435,3435,3435,3435,0
20230801,172100,6133375,3435,3435,3435,3435,0
20230801,172000,6133375,3435,3435,3435,3435,0
20230801,171900,6133375,3435,3435,3435,3435,0
20230801,171800,6133375,3435,3435,3435,3435,0
20230801,171700,6133375,3435,3435,3435,3435,10
20230801,171600,6133375,3435,3435,3435,3435,0
20230801,171500,6133375,3435,3435,3435,3435,0
20230801,171400,6133375,3435,3435,3435,3435,0
20230801,171300,6133375,3435,3435,3435,3435,0
20230801,171200,6133375,3435,3435,3435,3435,0
20230801,171100,6133375,3435,3435,3435,3435,0
20230801,171000,6133375,3435,3435,3435,3435,0
20230801,170900,6133375,3435,3435,3435,3435,0
20230801,170800,6133375,3435,3435,3435,3435,0
20230801,170700,6133375,3435,3435,3435,3435,0
20230801,170600,6133375,3435,3435,3435,3435,0
20230801,170500,6133375,3435,3435,3435,3435,0
20230801,170400,6133375,3435,3435,3435,3435,0
20230801,170300,6133375,3435,3435,3435,3435,0
20230801,170200,6133375,3435,3435,3435,3435,0
20230801,170100,6133375,3435,3435,3435,3435,0
20230801,170000,6133375,3435,3435,3435,3435,0
20230801,165900,6133375,3435,3435,3435,3435,0
20230801,165800,6133375,3435,3435,3435,3435,0
20230801,165700,6133375,3435,3435,3435,3435,0
20230801,165600,6133375,3435,3435,3435,3435,0
20230801,165500,6133375,3435,3435,3435,3435,0
20230801,165400,6133375,3435,3435,3435,3435,0
20230801,165300,6133375,3435,3435,3435,3435,0
20230801,165200,6133375,3435,3435,3435,3435,0
20230801,165100,6133375,3435,3435,3435,3435,0
20230801,165000,6133375,3435,3435,3435,3435,0
20230801,164900,6133375,3435,3435,3435,3435,0
20230801,164800,6133375,3435,3435,3435,3435,0
20230801,164700,6133375,3435,3435,3435,3435,10
20230801,164600,6133375,3435,3435,3435,3435,0
20230801,164500,6133375,3435,3435,3435,3435,0
20230801,164400,6133375,3435,3435,3435,3435,0
20230801,164300,6133375,3435,3435,3435,3435,0
20230801,164200,6133375,3435,3435,3435,3435,0
20230801,164100,6133375,3435,3435,3435,3435,0
20230801,164000,6133375,3435,3435,3435,3435,0
20230801,163900,6133375,3435,3435,3435,3435,0
20230801,163800,6133375,3435,3435,3435,3435,0
20230801,163700,6133375,3435,3435,3435,3435,0
20230801,163600,6133375,3435,3435,3435,3435,0
20230801,163500,6133375,3435,3435,3435,3435,0
20230801,163400,6133375,3435,3435,3435,3435,0
20230801,163300,6133375,3435,3435,3435,3435,0
20230801,163200,6133375,3435,3435,3435,3435,0
20230801,163100,6133375,3435,3435,3435,3435,0
20230801,163000,6133375,3435,3435,3435,3435,0
20230801,162900,6133375,3435,3435,3435,3435,0
20230801,162800,6133375,3435,3435,3435,3435,0
20230801,162700,6133375,3435,3435,3435,3435,0
20230801,162600,6133375,3435,3435,3435,3435,0
20230801,162500,6133375,3435,3435,3435,3435,0
20230801,162400,6133375,3435,3435,3435,3435,0
20230801,162300,6133375,3435,3435,3435,3435,0
20230801,162200,6133375,3435,3435,3435,3435,0
20230801,162100,6133375,3435,3435,3435,3435,0
20230801,162000,6133375,3435,3435,3435,3435,0
20230801,161900,6133375,3435,3435,3435,3435,0
20230801,161800,6133375,3435,3435,3435,3435,0
20230801,161700,6133375,3435,3435,3435,3435,10
20230801,161600,6133375,3435,3435,3435,3435,0
20230801,161500,6133375,3435,3435,3435,3435,0
20230801,161400,6133375,3435,3435,3435,3435,0
20230801,161300,6133375,3435,3435,3435,3435,0
20230801,161200,6133375,3435,3435,3435,3435,0
20230801,161100,6133375,3435,3435,3435,3435,0
20230801,161000,6133375,3435,3435,3435,3435,0
20230801,160900,6133375,3435,3435,3435,3435,0
20230801,160800,6133375,3435,3435,3435,3435,0
20230801,160700,6133375,3435,3435,3435,3435,0
20230801,160600,6133375,3435,3435,3435,3435,0
20230801,160500,6133375,3435,3435,3435,3435,0
20230801,160400,6133375,3435,3435,3435,3435,0
20230801,160300,6133375,3435,3435,3435,3435,0
20230801,160200,6133375,3435,3435,3435,3435,0
20230801,160100,6133375,3435,3435,3435,3435,0
20230801,160000,6133375,3435,3435,3435,3435,0
20230801,155900,6133375,3435,3435,3435,3435,0
20230801,155800,6133375,3435,3435,3435,3435,0
20230801,155700,6133375,3435,3435,3435,3435,0
20230801,155600,6133375,3435,3435,3435,3435,0
20230801,155500,6133375,3435,3435,3435,3435,0
20230801,155400,6133375,3435,3435,3435,3435,0
20230801,155300,6133375,3435,3435,3435,3435,0
20230801,155200,6133375,3435,3435,3435,3435,0
20230801,155100,6133375,3435,3435,3435,3435,0
20230801,155000,6133375,3435,3435,3435,3435,0
20230801,154900,6133375,3435,3435,3435,3435,0
20230801,154800,6133375,3435,3435,3435,3435,0
20230801,154700,6133375,3435,3435,3435,3435,10
20230801,154600,6133375,3435,3435,3435,3435,0
20230801,154500,6133375,3435,3435,3435,3435,0
20230801,154400,6133375,3435,3435,3435,3435,0
20230801,154300,6133375,3435,3435,3435,3435,0
20230801,154200,6133375,3435,3435,3435,3435,0
20230801,154100,6133375,3435,3435,3435,3435,0
20230801,154000,6133375,3435,3435,3435,3435,0
20230801,153900,6133375,3435,3435,3435,3435,0
20230801,153800,6133375,3435,3435,3435,3435,0
20230801,153700,6133375,3435,3435,3435,3435,0
20230801,153600,6133375,3435,3435,3435,3435,0
20230801,153500,6133375,3435,3435,3435,3435,0
20230801,153400,6133375,3435,3435,3435,3435,0
20230801,153300,6133375,3435,3435,3435,3435,0
20230801,153200,6133375,3435,3435,3435,3435,0
20230801,153100,6133375,3435,3435,3435,3435,0
20230801,153000,6133375,3435,3435,3435,3435,10
20230801,152900,6099025,3480,3480,3480,3480,0
20230801,152800,6099025,3480,3480,3480,3480,0
20230801,152700,6099025,3480,3480,3480,3480,0
20230801,152600,6099025,3480,3480,3480,3480,0
20230801,152500,6099025,3480,3480,3480,3480,0
20230801,152400,6099025,3480,3480,3480,3480,0
20230801,152300,6099025,3480,3480,3480,3480,0
20230801,152200,6099025,3480,3480,3480,3480,0
20230801,152100,6099025,3480,3480,3480,3480,0
20230801,152000,6099025,3480,3480,3480,3480,0
20230801,151900,6099025,3480,3480,3480,3480,0
20230801,151800,6099025,3480,3480,3480,3480,0
20230801,151700,6099025,3480,3480,3480,3480,0
20230801,151600,6099025,3480,3480,3480,3480,0
20230801,151500,6099025,3480,3480,3480,3480,0
20230801,151400,6099025,3480,3480,3480,3480,0
20230801,151300,6099025,3480,3480,3480,3480,0
20230801,151200,6099025,3480,3480,3480,3480,0
20230801,151100,6099025,3480,3480,3480,3480,0
20230801,151000,6099025,3480,3480,3480,3480,0
20230801,150900,6099025,3480,3480,3480,3480,0
20230801,150800,6099025,3480,3060,3480,3055,401
20230801,150700,4873045,3060,3070,3070,3060,1350
20230801,150600,734545,3485,3485,3485,3485,0
20230801,150500,734545,3485,3485,3485,3485,0
20230801,150400,734545,3485,3485,3485,3485,0
20230801,150300,734545,3485,3485,3485,3485,0
20230801,150200,734545,3485,3485,3485,3485,0
20230801,150100,734545,3485,3485,3485,3485,0
20230801,150000,734545,3485,3485,3485,3485,0
20230801,145900,734545,3485,3485,3485,3485,0
20230801,145800,734545,3485,3485,3485,3485,0
20230801,145700,734545,3485,3485,3485,3485,0
20230801,145600,734545,3485,3485,3485,3485,0
20230801,145500,734545,3485,3485,3485,3485,1
20230801,145400,731060,3055,3055,3055,3055,0
20230801,145300,731060,3055,3055,3055,3055,0
20230801,145200,731060,3055,3055,3055,3055,0
20230801,145100,731060,3055,3055,3055,3055,0
20230801,145000,731060,3055,3055,3055,3055,0
20230801,144900,731060,3055,3055,3055,3055,0
20230801,144800,731060,3055,3055,3055,3055,0
20230801,144700,731060,3055,3055,3055,3055,0
20230801,144600,731060,3055,3055,3055,3055,29
20230801,144500,642465,3525,3525,3525,3525,0
20230801,144400,642465,3525,3525,3525,3525,0
20230801,144300,642465,3525,3525,3525,3525,0
20230801,144200,642465,3525,3525,3525,3525,0
20230801,144100,642465,3525,3525,3525,3525,0
20230801,144000,642465,3525,3525,3525,3525,0
20230801,143900,642465,3525,3525,3525,3525,0
20230801,143800,642465,3525,3525,3525,3525,0
20230801,143700,642465,3525,3525,3525,3525,0
20230801,143600,642465,3525,3525,3525,3525,0
20230801,143500,642465,3525,3525,3525,3525,0
20230801,143400,642465,3525,3525,3525,3525,0
20230801,143300,642465,3525,3525,3525,3525,0
20230801,143200,642465,3525,3525,3525,3525,0
20230801,143100,642465,3525,3525,3525,3525,0
20230801,143000,642465,3525,3525,3525,3525,0
20230801,142900,642465,3525,3525,3525,3525,0
20230801,142800,642465,3525,3525,3525,3525,0
20230801,142700,642465,3525,3525,3525,3525,0
20230801,142600,642465,3525,3525,3525,3525,0
20230801,142500,642465,3525,3525,3525,3525,0
20230801,142400,642465,3525,3525,3525,3525,0
20230801,142300,642465,3525,3525,3525,3525,0
20230801,142200,642465,3525,3525,3525,3525,0
20230801,142100,642465,3525,3525,3525,3525,0
20230801,142000,642465,3525,3525,3525,3525,0
20230801,141900,642465,3525,3525,3525,3525,0
20230801,141800,642465,3525,3525,3525,3525,0
20230801,141700,642465,3525,3525,3525,3525,0
20230801,141600,642465,3525,3525,3525,3525,0
20230801,141500,642465,3525,3525,3525,3525,0
20230801,141400,642465,3525,3525,3525,3525,0
20230801,141300,642465,3525,3525,3525,3525,0
20230801,141200,642465,3525,3525,3525,3525,0
20230801,141100,642465,3525,3525,3525,3525,0
20230801,141000,642465,3525,3525,3525,3525,0
20230801,140900,642465,3525,3525,3525,3525,0
20230801,140800,642465,3525,3525,3525,3525,0
20230801,140700,642465,3525,3525,3525,3525,0
20230801,140600,642465,3525,3525,3525,3525,0
20230801,140500,642465,3525,3525,3525,3525,0
20230801,140400,642465,3525,3525,3525,3525,0
20230801,140300,642465,3525,3525,3525,3525,0
20230801,140200,642465,3525,3525,3525,3525,0
20230801,140100,642465,3525,3525,3525,3525,0
20230801,140000,642465,3525,3525,3525,3525,0
20230801,135900,642465,3525,3525,3525,3525,0
20230801,135800,642465,3525,3525,3525,3525,0
20230801,135700,642465,3525,3525,3525,3525,0
20230801,135600,642465,3525,3525,3525,3525,0
20230801,135500,642465,3525,3525,3525,3525,0
20230801,135400,642465,3525,3525,3525,3525,0
20230801,135300,642465,3525,3525,3525,3525,0
20230801,135200,642465,3525,3525,3525,3525,0
20230801,135100,642465,3525,3525,3525,3525,0
20230801,135000,642465,3525,3525,3525,3525,0
20230801,134900,642465,3525,3525,3525,3525,0
20230801,134800,642465,3525,3525,3525,3525,0
20230801,134700,642465,3525,3525,3525,3525,0
20230801,134600,642465,3525,3525,3525,3525,0
20230801,134500,642465,3525,3525,3525,3525,34
20230801,134400,522615,3535,3535,3535,3535,0
20230801,134300,522615,3535,3535,3535,3535,0
20230801,134200,522615,3535,3535,3535,3535,0
20230801,134100,522615,3535,3535,3535,3535,0
20230801,134000,522615,3535,3535,3535,3535,0
20230801,133900,522615,3535,3535,3535,3535,0
20230801,133800,522615,3535,3535,3535,3535,0
20230801,133700,522615,3535,3535,3535,3535,0
20230801,133600,522615,3535,3535,3535,3535,0
20230801,133500,522615,3535,3535,3535,3535,0
20230801,133400,522615,3535,3535,3535,3535,0
20230801,133300,522615,3535,3535,3535,3535,0
20230801,133200,522615,3535,3535,3535,3535,0
20230801,133100,522615,3535,3535,3535,3535,0
20230801,133000,522615,3535,3535,3535,3535,0
20230801,132900,522615,3535,3535,3535,3535,0
20230801,132800,522615,3535,3535,3535,3535,0
20230801,132700,522615,3535,3535,3535,3535,0
20230801,132600,522615,3535,3535,3535,3535,0
20230801,132500,522615,3535,3535,3535,3535,0
20230801,132400,522615,3535,3535,3535,3535,0
20230801,132300,522615,3535,3535,3535,3535,0
20230801,132200,522615,3535,3535,3535,3535,0
20230801,132100,522615,3535,3535,3535,3535,0
20230801,132000,522615,3535,3535,3535,3535,0
20230801,131900,522615,3535,3535,3535,3535,0
20230801,131800,522615,3535,3535,3535,3535,0
20230801,131700,522615,3535,3535,3535,3535,0
20230801,131600,522615,3535,3535,3535,3535,0
20230801,131500,522615,3535,3535,3535,3535,0
20230801,131400,522615,3535,3535,3535,3535,0
20230801,131300,522615,3535,3535,3535,3535,0
20230801,131200,522615,3535,3535,3535,3535,0
20230801,131100,522615,3535,3535,3535,3535,0
20230801,131000,522615,3535,3535,3535,3535,0
20230801,130900,522615,3535,3535,3535,3535,0
20230801,130800,522615,3535,3535,3535,3535,0
20230801,130700,522615,3535,3535,3535,3535,0
20230801,130600,522615,3535,3535,3535,3535,0
20230801,130500,522615,3535,3535,3535,3535,0
20230801,130400,522615,3535,3535,3535,3535,0
20230801,130300,522615,3535,3535,3535,3535,0
20230801,130200,522615,3535,3535,3535,3535,0
20230801,130100,522615,3535,3535,3535,3535,0
20230801,130000,522615,3535,3535,3535,3535,0
20230801,125900,522615,3535,3535,3535,3535,0
20230801,125800,522615,3535,3535,3535,3535,0
20230801,125700,522615,3535,3535,3535,3535,0
20230801,125600,522615,3535,3535,3535,3535,0
20230801,125500,522615,3535,3535,3535,3535,0
20230801,125400,522615,3535,3535,3535,3535,0
20230801,125300,522615,3535,3535,3535,3535,0
20230801,125200,522615,3535,3535,3535,3535,0
20230801,125100,522615,3535,3535,3535,3535,0
20230801,125000,522615,3535,3535,3535,3535,0
20230801,124900,522615,3535,3535,3535,3535,0
20230801,124800,522615,3535,3535,3535,3535,0
20230801,124700,522615,3535,3535,3535,3535,0
20230801,124600,522615,3535,3535,3535,3535,0
20230801,124500,522615,3535,3535,3535,3535,0
20230801,124400,522615,3535,3535,3535,3535,0
20230801,124300,522615,3535,3535,3535,3535,0
20230801,124200,522615,3535,3535,3535,3535,0
20230801,124100,522615,3535,3535,3535,3535,0
20230801,124000,522615,3535,3535,3535,3535,0
20230801,123900,522615,3535,3535,3535,3535,0
20230801,123800,522615,3535,3535,3535,3535,0
20230801,123700,522615,3535,3535,3535,3535,0
20230801,123600,522615,3535,3535,3535,3535,0
20230801,123500,522615,3535,3535,3535,3535,0
20230801,123400,522615,3535,3535,3535,3535,0
20230801,123300,522615,3535,3535,3535,3535,0
20230801,123200,522615,3535,3535,3535,3535,0
20230801,123100,522615,3535,3535,3535,3535,0
20230801,123000,522615,3535,3535,3535,3535,0
20230801,122900,522615,3535,3535,3535,3535,0
20230801,122800,522615,3535,3535,3535,3535,0
20230801,122700,522615,3535,3535,3535,3535,0
20230801,122600,522615,3535,3535,3535,3535,0
20230801,122500,522615,3535,3535,3535,3535,0
20230801,122400,522615,3535,3535,3535,3535,0
20230801,122300,522615,3535,3535,3535,3535,0
20230801,122200,522615,3535,3535,3535,3535,25
20230801,122100,434240,3535,3535,3535,3535,25
20230801,122000,345865,3535,3535,3535,3535,0
20230801,121900,345865,3535,3535,3535,3535,0
20230801,121800,345865,3535,3535,3535,3535,0
20230801,121700,345865,3535,3535,3535,3535,0
20230801,121600,345865,3535,3535,3535,3535,0
20230801,121500,345865,3535,3535,3535,3535,0
20230801,121400,345865,3535,3535,3535,3535,0
20230801,121300,345865,3535,3535,3535,3535,0
20230801,121200,345865,3535,3535,3535,3535,0
20230801,121100,345865,3535,3535,3535,3535,0
20230801,121000,345865,3535,3535,3535,3535,0
20230801,120900,345865,3535,3535,3535,3535,0
20230801,120800,345865,3535,3535,3535,3535,0
20230801,120700,345865,3535,3535,3535,3535,0
20230801,120600,345865,3535,3535,3535,3535,0
20230801,120500,345865,3535,3535,3535,3535,0
20230801,120400,345865,3535,3535,3535,3535,0
20230801,120300,345865,3535,3535,3535,3535,0
20230801,120200,345865,3535,3535,3535,3535,0
20230801,120100,345865,3535,3535,3535,3535,0
20230801,120000,345865,3535,3535,3535,3535,0
20230801,115900,345865,3535,3535,3535,3535,0
20230801,115800,345865,3535,3535,3535,3535,0
20230801,115700,345865,3535,3535,3535,3535,0
20230801,115600,345865,3535,3535,3535,3535,0
20230801,115500,345865,3535,3535,3535,3535,0
20230801,115400,345865,3535,3535,3535,3535,0
20230801,115300,345865,3535,3535,3535,3535,0
20230801,115200,345865,3535,3535,3535,3535,0
20230801,115100,345865,3535,3535,3535,3535,0
20230801,115000,345865,3535,3535,3535,3535,0
20230801,114900,345865,3535,3535,3535,3535,0
20230801,114800,345865,3535,3535,3535,3535,0
20230801,114700,345865,3535,3535,3535,3535,0
20230801,114600,345865,3535,3535,3535,3535,0
20230801,114500,345865,3535,3535,3535,3535,0
20230801,114400,345865,3535,3535,3535,3535,0
20230801,114300,345865,3535,3535,3535,3535,0
20230801,114200,345865,3535,3535,3535,3535,0
20230801,114100,345865,3535,3535,3535,3535,0
20230801,114000,345865,3535,3535,3535,3535,0
20230801,113900,345865,3535,3535,3535,3535,0
20230801,113800,345865,3535,3535,3535,3535,0
20230801,113700,345865,3535,3535,3535,3535,0
20230801,113600,345865,3535,3535,3535,3535,0
20230801,113500,345865,3535,3535,3535,3535,0
20230801,113400,345865,3535,3535,3535,3535,0
20230801,113300,345865,3535,3535,3535,3535,0
20230801,113200,345865,3535,3535,3535,3535,0
20230801,113100,345865,3535,3535,3535,3535,0
20230801,113000,345865,3535,3535,3535,3535,0
20230801,112900,345865,3535,3535,3535,3535,0
20230801,112800,345865,3535,3535,3535,3535,0
20230801,112700,345865,3535,3535,3535,3535,0
20230801,112600,345865,3535,3535,3535,3535,0
20230801,112500,345865,3535,3535,3535,3535,0
20230801,112400,345865,3535,3535,3535,3535,0
20230801,112300,345865,3535,3535,3535,3535,0
20230801,112200,345865,3535,3535,3535,3535,0
20230801,112100,345865,3535,3535,3535,3535,0
20230801,112000,345865,3535,3535,3535,3535,0
20230801,111900,345865,3535,3535,3535,3535,0
20230801,111800,345865,3535,3535,3535,3535,0
20230801,111700,345865,3535,3535,3535,3535,0
20230801,111600,345865,3535,3535,3535,3535,0
20230801,111500,345865,3535,3535,3535,3535,0
20230801,111400,345865,3535,3535,3535,3535,0
20230801,111300,345865,3535,3535,3535,3535,0
20230801,111200,345865,3535,3535,3535,3535,0
20230801,111100,345865,3535,3535,3535,3535,0
20230801,111000,345865,3535,3535,3535,3535,0
20230801,110900,345865,3535,3535,3535,3535,0
20230801,110800,345865,3535,3535,3535,3535,0
20230801,110700,345865,3535,3535,3535,3535,0
20230801,110600,345865,3535,3535,3535,3535,0
20230801,110500,345865,3535,3535,3535,3535,0
20230801,110400,345865,3535,3535,3535,3535,50
20230801,110300,169115,3535,3535,3535,3535,0
20230801,110200,169115,3535,3535,3535,3535,0
20230801,110100,169115,3535,3535,3535,3535,0
20230801,110000,169115,3535,3535,3535,3535,0
20230801,105900,169115,3535,3535,3535,3535,0
20230801,105800,169115,3535,3535,3535,3535,0
20230801,105700,169115,3535,3535,3535,3535,0
20230801,105600,169115,3535,3535,3535,3535,0
20230801,105500,169115,3535,3535,3535,3535,0
20230801,105400,169115,3535,3535,3535,3535,0
20230801,105300,169115,3535,3535,3535,3535,0
20230801,105200,169115,3535,3535,3535,3535,0
20230801,105100,169115,3535,3535,3535,3535,0
20230801,105000,169115,3535,3535,3535,3535,0
20230801,104900,169115,3535,3535,3535,3535,0
20230801,104800,169115,3535,3535,3535,3535,0
20230801,104700,169115,3535,3535,3535,3535,1
20230801,104600,165580,3555,3555,3555,3555,0
20230801,104500,165580,3555,3555,3555,3555,0
20230801,104400,165580,3555,3555,3555,3555,0
20230801,104300,165580,3555,3555,3555,3555,0
20230801,104200,165580,3555,3555,3555,3555,0
20230801,104100,165580,3555,3555,3555,3555,0
20230801,104000,165580,3555,3555,3555,3555,0
20230801,103900,165580,3555,3555,3555,3555,0
20230801,103800,165580,3555,3555,3555,3555,0
20230801,103700,165580,3555,3555,3555,3555,0
20230801,103600,165580,3555,3400,3555,3400,6
20230801,103500,145025,3555,3555,3555,3555,0
20230801,103400,145025,3555,3555,3555,3555,0
20230801,103300,145025,3555,3555,3555,3555,0
20230801,103200,145025,3555,3555,3555,3555,2
20230801,103100,137915,3555,3555,3555,3555,0
20230801,103000,137915,3555,3555,3555,3555,0
20230801,102900,137915,3555,3555,3555,3555,0
20230801,102800,137915,3555,3555,3555,3555,0
20230801,102700,137915,3555,3555,3555,3555,0
20230801,102600,137915,3555,3555,3555,3555,0
20230801,102500,137915,3555,3555,3555,3555,0
20230801,102400,137915,3555,3555,3555,3555,0
20230801,102300,137915,3555,3555,3555,3555,3
20230801,102200,127250,3555,3555,3555,3555,0
20230801,102100,127250,3555,3555,3555,3555,0
20230801,102000,127250,3555,3555,3555,3555,0
20230801,101900,127250,3555,3555,3555,3555,0
20230801,101800,127250,3555,3555,3555,3555,0
20230801,101700,127250,3555,3555,3555,3555,0
20230801,101600,127250,3555,3555,3555,3555,0
20230801,101500,127250,3555,3555,3555,3555,0
20230801,101400,127250,3555,3555,3555,3555,0
20230801,101300,127250,3555,3555,3555,3555,0
20230801,101200,127250,3555,3555,3555,3555,0
20230801,101100,127250,3555,3555,3555,3555,1
20230801,101000,123695,3565,3565,3565,3565,0
20230801,100900,123695,3565,3565,3565,3565,0
20230801,100800,123695,3565,3565,3565,3565,0
20230801,100700,123695,3565,3565,3565,3565,0
20230801,100600,123695,3565,3565,3565,3565,0
20230801,100500,123695,3565,3565,3565,3565,0
20230801,100400,123695,3565,3565,3565,3565,0
20230801,100300,123695,3565,3565,3565,3565,0
20230801,100200,123695,3565,3565,3565,2905,6
20230801,100100,103625,3565,3565,3565,3565,1
20230801,100000,100060,2900,2900,2900,2900,1
20230801,095900,97160,3570,3570,3570,3570,0
20230801,095800,97160,3570,3570,3570,3570,0
20230801,095700,97160,3570,3570,3570,3570,0
20230801,095600,97160,3570,3570,3570,3570,0
20230801,095500,97160,3570,3570,3570,3570,0
20230801,095400,97160,3570,3570,3570,3570,0
20230801,095300,97160,3570,3570,3570,3570,0
20230801,095200,97160,3570,3570,3570,3570,0
20230801,095100,97160,3570,3570,3570,3570,0
20230801,095000,97160,3570,3570,3570,3570,0
20230801,094900,97160,3570,3570,3570,3570,0
20230801,094800,97160,3570,3570,3570,3570,0
20230801,094700,97160,3570,3570,3570,3570,0
20230801,094600,97160,3570,3570,3570,3570,0
20230801,094500,97160,3570,3570,3570,3570,0
20230801,094400,97160,3570,3570,3570,3570,0
20230801,094300,97160,3570,3570,3570,3570,0
20230801,094200,97160,3570,3570,3570,3570,0
20230801,094100,97160,3570,3570,3570,3570,0
20230801,094000,97160,3570,3570,3570,3570,1
20230801,093900,93590,3570,3570,3570,3570,0
20230801,093800,93590,3570,3570,3570,3570,0
20230801,093700,93590,3570,3570,3570,3570,0
20230801,093600,93590,3570,3570,3570,3570,0
20230801,093500,93590,3570,3570,3570,3570,0
20230801,093400,93590,3570,3570,3570,3570,0
20230801,093300,93590,3570,3570,3570,3570,0
20230801,093200,93590,3570,3570,3570,3570,0
20230801,093100,93590,3570,3570,3570,3570,0
20230801,093000,93590,3570,3570,3570,3570,10
20230801,092900,57890,3580,3580,3580,3580,10
20230801,092800,22090,3620,3620,3620,3620,0
20230801,092700,22090,3620,3620,3620,3620,0
20230801,092600,22090,3620,3620,3620,3620,0
20230801,092500,22090,3620,3620,3620,3620,0
20230801,092400,22090,3620,3620,3620,3620,0
20230801,092300,22090,3620,3620,3620,3620,0
20230801,092200,22090,3620,3620,3620,3620,0
20230801,092100,22090,3620,3620,3620,3620,1
20230801,092000,18470,3640,3640,3640,3640,0
20230801,091900,18470,3640,3640,3640,3640,0
20230801,091800,18470,3640,3640,3640,3640,0
20230801,091700,18470,3640,3640,3640,3640,0
20230801,091600,18470,3640,3640,3640,3640,0
20230801,091500,18470,3640,3640,3640,3640,0
20230801,091400,18470,3640,3640,3640,3640,0
20230801,091300,18470,3640,3640,3640,3640,0
20230801,091200,18470,3640,3640,3640,3640,0
20230801,091100,18470,3640,3640,3640,3640,0
20230801,091000,18470,3640,3640,3640,3640,0
20230801,090900,18470,3640,3640,3640,3640,2
20230801,090800,11190,3730,3730,3730,3730,0
20230801,090700,11190,3730,3730,3730,3730,0
20230801,090600,11190,3730,3730,3730,3730,0
20230801,090500,11190,3730,3730,3730,3730,0
20230801,090400,11190,3730,3730,3730,3730,0
20230801,090300,11190,3730,3730,3730,3730,0
20230801,090200,11190,3730,3730,3730,3730,0
20230801,090100,11190,3730,3730,3730,3730,0
20230801,090000,11190,3730,3730,3730,3730,3