KissMeData/215570/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201700,6449505,1576,1576,1576,1576,1
20230811,201600,6449505,1576,1576,1576,1576,0
20230811,201500,6449505,1576,1576,1576,1576,0
20230811,201400,6449505,1576,1576,1576,1576,0
20230811,201300,6449505,1576,1576,1576,1576,0
20230811,201200,6449505,1576,1576,1576,1576,0
20230811,201100,6449505,1576,1576,1576,1576,0
20230811,201000,6449505,1576,1576,1576,1576,0
20230811,200900,6449505,1576,1576,1576,1576,0
20230811,200800,6449505,1576,1576,1576,1576,0
20230811,200700,6449505,1576,1576,1576,1576,0
20230811,200600,6449505,1576,1576,1576,1576,0
20230811,200500,6449505,1576,1576,1576,1576,0
20230811,200400,6449505,1576,1576,1576,1576,0
20230811,200300,6449505,1576,1576,1576,1576,0
20230811,200200,6449505,1576,1576,1576,1576,0
20230811,200100,6449505,1576,1576,1576,1576,0
20230811,200000,6449505,1576,1576,1576,1576,0
20230811,195900,6449505,1576,1576,1576,1576,0
20230811,195800,6449505,1576,1576,1576,1576,0
20230811,195700,6449505,1576,1576,1576,1576,0
20230811,195600,6449505,1576,1576,1576,1576,0
20230811,195500,6449505,1576,1576,1576,1576,0
20230811,195400,6449505,1576,1576,1576,1576,0
20230811,195300,6449505,1576,1576,1576,1576,0
20230811,195200,6449505,1576,1576,1576,1576,0
20230811,195100,6449505,1576,1576,1576,1576,0
20230811,195000,6449505,1576,1576,1576,1576,0
20230811,194900,6449505,1576,1576,1576,1576,0
20230811,194800,6449505,1576,1576,1576,1576,0
20230811,194700,6449505,1576,1576,1576,1576,1
20230811,194600,6449505,1576,1576,1576,1576,0
20230811,194500,6449505,1576,1576,1576,1576,0
20230811,194400,6449505,1576,1576,1576,1576,0
20230811,194300,6449505,1576,1576,1576,1576,0
20230811,194200,6449505,1576,1576,1576,1576,0
20230811,194100,6449505,1576,1576,1576,1576,0
20230811,194000,6449505,1576,1576,1576,1576,0
20230811,193900,6449505,1576,1576,1576,1576,0
20230811,193800,6449505,1576,1576,1576,1576,0
20230811,193700,6449505,1576,1576,1576,1576,0
20230811,193600,6449505,1576,1576,1576,1576,0
20230811,193500,6449505,1576,1576,1576,1576,0
20230811,193400,6449505,1576,1576,1576,1576,0
20230811,193300,6449505,1576,1576,1576,1576,0
20230811,193200,6449505,1576,1576,1576,1576,0
20230811,193100,6449505,1576,1576,1576,1576,0
20230811,193000,6449505,1576,1576,1576,1576,0
20230811,192900,6449505,1576,1576,1576,1576,0
20230811,192800,6449505,1576,1576,1576,1576,0
20230811,192700,6449505,1576,1576,1576,1576,0
20230811,192600,6449505,1576,1576,1576,1576,0
20230811,192500,6449505,1576,1576,1576,1576,0
20230811,192400,6449505,1576,1576,1576,1576,0
20230811,192300,6449505,1576,1576,1576,1576,0
20230811,192200,6449505,1576,1576,1576,1576,0
20230811,192100,6449505,1576,1576,1576,1576,0
20230811,192000,6449505,1576,1576,1576,1576,0
20230811,191900,6449505,1576,1576,1576,1576,0
20230811,191800,6449505,1576,1576,1576,1576,0
20230811,191700,6449505,1576,1576,1576,1576,1
20230811,191600,6449505,1576,1576,1576,1576,0
20230811,191500,6449505,1576,1576,1576,1576,0
20230811,191400,6449505,1576,1576,1576,1576,0
20230811,191300,6449505,1576,1576,1576,1576,0
20230811,191200,6449505,1576,1576,1576,1576,0
20230811,191100,6449505,1576,1576,1576,1576,0
20230811,191000,6449505,1576,1576,1576,1576,0
20230811,190900,6449505,1576,1576,1576,1576,0
20230811,190800,6449505,1576,1576,1576,1576,0
20230811,190700,6449505,1576,1576,1576,1576,0
20230811,190600,6449505,1576,1576,1576,1576,0
20230811,190500,6449505,1576,1576,1576,1576,0
20230811,190400,6449505,1576,1576,1576,1576,0
20230811,190300,6449505,1576,1576,1576,1576,0
20230811,190200,6449505,1576,1576,1576,1576,0
20230811,190100,6449505,1576,1576,1576,1576,0
20230811,190000,6449505,1576,1576,1576,1576,0
20230811,185900,6449505,1576,1576,1576,1576,0
20230811,185800,6449505,1576,1576,1576,1576,0
20230811,185700,6449505,1576,1576,1576,1576,0
20230811,185600,6449505,1576,1576,1576,1576,0
20230811,185500,6449505,1576,1576,1576,1576,0
20230811,185400,6449505,1576,1576,1576,1576,0
20230811,185300,6449505,1576,1576,1576,1576,0
20230811,185200,6449505,1576,1576,1576,1576,0
20230811,185100,6449505,1576,1576,1576,1576,0
20230811,185000,6449505,1576,1576,1576,1576,0
20230811,184900,6449505,1576,1576,1576,1576,0
20230811,184800,6449505,1576,1576,1576,1576,0
20230811,184700,6449505,1576,1576,1576,1576,1
20230811,184600,6449505,1576,1576,1576,1576,0
20230811,184500,6449505,1576,1576,1576,1576,0
20230811,184400,6449505,1576,1576,1576,1576,0
20230811,184300,6449505,1576,1576,1576,1576,0
20230811,184200,6449505,1576,1576,1576,1576,0
20230811,184100,6449505,1576,1576,1576,1576,0
20230811,184000,6449505,1576,1576,1576,1576,0
20230811,183900,6449505,1576,1576,1576,1576,0
20230811,183800,6449505,1576,1576,1576,1576,0
20230811,183700,6449505,1576,1576,1576,1576,0
20230811,183600,6449505,1576,1576,1576,1576,0
20230811,183500,6449505,1576,1576,1576,1576,0
20230811,183400,6449505,1576,1576,1576,1576,0
20230811,183300,6449505,1576,1576,1576,1576,0
20230811,183200,6449505,1576,1576,1576,1576,0
20230811,183100,6449505,1576,1576,1576,1576,0
20230811,183000,6449505,1576,1576,1576,1576,0
20230811,182900,6449505,1576,1576,1576,1576,0
20230811,182800,6449505,1576,1576,1576,1576,0
20230811,182700,6449505,1576,1576,1576,1576,0
20230811,182600,6449505,1576,1576,1576,1576,0
20230811,182500,6449505,1576,1576,1576,1576,0
20230811,182400,6449505,1576,1576,1576,1576,0
20230811,182300,6449505,1576,1576,1576,1576,0
20230811,182200,6449505,1576,1576,1576,1576,0
20230811,182100,6449505,1576,1576,1576,1576,0
20230811,182000,6449505,1576,1576,1576,1576,0
20230811,181900,6449505,1576,1576,1576,1576,0
20230811,181800,6449505,1576,1576,1576,1576,0
20230811,181700,6449505,1576,1576,1576,1576,1
20230811,181600,6449505,1576,1576,1576,1576,0
20230811,181500,6449505,1576,1576,1576,1576,0
20230811,181400,6449505,1576,1576,1576,1576,0
20230811,181300,6449505,1576,1576,1576,1576,0
20230811,181200,6449505,1576,1576,1576,1576,0
20230811,181100,6449505,1576,1576,1576,1576,0
20230811,181000,6449505,1576,1576,1576,1576,0
20230811,180900,6449505,1576,1576,1576,1576,0
20230811,180800,6449505,1576,1576,1576,1576,0
20230811,180700,6449505,1576,1576,1576,1576,0
20230811,180600,6449505,1576,1576,1576,1576,0
20230811,180500,6449505,1576,1576,1576,1576,0
20230811,180400,6449505,1576,1576,1576,1576,0
20230811,180300,6449505,1576,1576,1576,1576,0
20230811,180200,6449505,1576,1576,1576,1576,0
20230811,180100,6449505,1576,1576,1576,1576,0
20230811,180000,6449505,1576,1576,1576,1576,0
20230811,175900,6449505,1576,1576,1576,1576,0
20230811,175800,6449505,1576,1576,1576,1576,0
20230811,175700,6449505,1576,1576,1576,1576,0
20230811,175600,6449505,1576,1576,1576,1576,0
20230811,175500,6449505,1576,1576,1576,1576,0
20230811,175400,6449505,1576,1576,1576,1576,0
20230811,175300,6449505,1576,1576,1576,1576,0
20230811,175200,6449505,1576,1576,1576,1576,0
20230811,175100,6449505,1576,1576,1576,1576,0
20230811,175000,6449505,1576,1576,1576,1576,0
20230811,174900,6449505,1576,1576,1576,1576,0
20230811,174800,6449505,1576,1576,1576,1576,0
20230811,174700,6449505,1576,1576,1576,1576,1
20230811,174600,6449505,1576,1576,1576,1576,0
20230811,174500,6449505,1576,1576,1576,1576,0
20230811,174400,6449505,1576,1576,1576,1576,0
20230811,174300,6449505,1576,1576,1576,1576,0
20230811,174200,6449505,1576,1576,1576,1576,0
20230811,174100,6449505,1576,1576,1576,1576,0
20230811,174000,6449505,1576,1576,1576,1576,0
20230811,173900,6449505,1576,1576,1576,1576,0
20230811,173800,6449505,1576,1576,1576,1576,0
20230811,173700,6449505,1576,1576,1576,1576,0
20230811,173600,6449505,1576,1576,1576,1576,0
20230811,173500,6449505,1576,1576,1576,1576,0
20230811,173400,6449505,1576,1576,1576,1576,0
20230811,173300,6449505,1576,1576,1576,1576,0
20230811,173200,6449505,1576,1576,1576,1576,0
20230811,173100,6449505,1576,1576,1576,1576,0
20230811,173000,6449505,1576,1576,1576,1576,0
20230811,172900,6449505,1576,1576,1576,1576,0
20230811,172800,6449505,1576,1576,1576,1576,0
20230811,172700,6449505,1576,1576,1576,1576,0
20230811,172600,6449505,1576,1576,1576,1576,0
20230811,172500,6449505,1576,1576,1576,1576,0
20230811,172400,6449505,1576,1576,1576,1576,0
20230811,172300,6449505,1576,1576,1576,1576,0
20230811,172200,6449505,1576,1576,1576,1576,0
20230811,172100,6449505,1576,1576,1576,1576,0
20230811,172000,6449505,1576,1576,1576,1576,0
20230811,171900,6449505,1576,1576,1576,1576,0
20230811,171800,6449505,1576,1576,1576,1576,0
20230811,171700,6449505,1576,1576,1576,1576,1
20230811,171600,6449505,1576,1576,1576,1576,0
20230811,171500,6449505,1576,1576,1576,1576,0
20230811,171400,6449505,1576,1576,1576,1576,0
20230811,171300,6449505,1576,1576,1576,1576,0
20230811,171200,6449505,1576,1576,1576,1576,0
20230811,171100,6449505,1576,1576,1576,1576,0
20230811,171000,6449505,1576,1576,1576,1576,0
20230811,170900,6449505,1576,1576,1576,1576,0
20230811,170800,6449505,1576,1576,1576,1576,0
20230811,170700,6449505,1576,1576,1576,1576,0
20230811,170600,6449505,1576,1576,1576,1576,0
20230811,170500,6449505,1576,1576,1576,1576,0
20230811,170400,6449505,1576,1576,1576,1576,0
20230811,170300,6449505,1576,1576,1576,1576,0
20230811,170200,6449505,1576,1576,1576,1576,0
20230811,170100,6449505,1576,1576,1576,1576,0
20230811,170000,6449505,1576,1576,1576,1576,0
20230811,165900,6449505,1576,1576,1576,1576,0
20230811,165800,6449505,1576,1576,1576,1576,0
20230811,165700,6449505,1576,1576,1576,1576,0
20230811,165600,6449505,1576,1576,1576,1576,0
20230811,165500,6449505,1576,1576,1576,1576,0
20230811,165400,6449505,1576,1576,1576,1576,0
20230811,165300,6449505,1576,1576,1576,1576,0
20230811,165200,6449505,1576,1576,1576,1576,0
20230811,165100,6449505,1576,1576,1576,1576,0
20230811,165000,6449505,1576,1576,1576,1576,0
20230811,164900,6449505,1576,1576,1576,1576,0
20230811,164800,6449505,1576,1576,1576,1576,0
20230811,164700,6449505,1576,1576,1576,1576,1
20230811,164600,6449505,1576,1576,1576,1576,0
20230811,164500,6449505,1576,1576,1576,1576,0
20230811,164400,6449505,1576,1576,1576,1576,0
20230811,164300,6449505,1576,1576,1576,1576,0
20230811,164200,6449505,1576,1576,1576,1576,0
20230811,164100,6449505,1576,1576,1576,1576,0
20230811,164000,6449505,1576,1576,1576,1576,0
20230811,163900,6449505,1576,1576,1576,1576,0
20230811,163800,6449505,1576,1576,1576,1576,0
20230811,163700,6449505,1576,1576,1576,1576,0
20230811,163600,6449505,1576,1576,1576,1576,0
20230811,163500,6449505,1576,1576,1576,1576,0
20230811,163400,6449505,1576,1576,1576,1576,0
20230811,163300,6449505,1576,1576,1576,1576,0
20230811,163200,6449505,1576,1576,1576,1576,0
20230811,163100,6449505,1576,1576,1576,1576,0
20230811,163000,6449505,1576,1576,1576,1576,0
20230811,162900,6449505,1576,1576,1576,1576,0
20230811,162800,6449505,1576,1576,1576,1576,0
20230811,162700,6449505,1576,1576,1576,1576,0
20230811,162600,6449505,1576,1576,1576,1576,0
20230811,162500,6449505,1576,1576,1576,1576,0
20230811,162400,6449505,1576,1576,1576,1576,0
20230811,162300,6449505,1576,1576,1576,1576,0
20230811,162200,6449505,1576,1576,1576,1576,0
20230811,162100,6449505,1576,1576,1576,1576,0
20230811,162000,6449505,1576,1576,1576,1576,0
20230811,161900,6449505,1576,1576,1576,1576,0
20230811,161800,6449505,1576,1576,1576,1576,0
20230811,161700,6449505,1576,1576,1576,1576,1
20230811,161600,6449505,1576,1576,1576,1576,0
20230811,161500,6449505,1576,1576,1576,1576,0
20230811,161400,6449505,1576,1576,1576,1576,0
20230811,161300,6449505,1576,1576,1576,1576,0
20230811,161200,6449505,1576,1576,1576,1576,0
20230811,161100,6449505,1576,1576,1576,1576,0
20230811,161000,6449505,1576,1576,1576,1576,0
20230811,160900,6449505,1576,1576,1576,1576,0
20230811,160800,6449505,1576,1576,1576,1576,0
20230811,160700,6449505,1576,1576,1576,1576,0
20230811,160600,6449505,1576,1576,1576,1576,0
20230811,160500,6449505,1576,1576,1576,1576,0
20230811,160400,6449505,1576,1576,1576,1576,0
20230811,160300,6449505,1576,1576,1576,1576,0
20230811,160200,6449505,1576,1576,1576,1576,0
20230811,160100,6449505,1576,1576,1576,1576,0
20230811,160000,6449505,1576,1576,1576,1576,0
20230811,155900,6449505,1576,1576,1576,1576,0
20230811,155800,6449505,1576,1576,1576,1576,0
20230811,155700,6449505,1576,1576,1576,1576,0
20230811,155600,6449505,1576,1576,1576,1576,0
20230811,155500,6449505,1576,1576,1576,1576,0
20230811,155400,6449505,1576,1576,1576,1576,0
20230811,155300,6449505,1576,1576,1576,1576,0
20230811,155200,6449505,1576,1576,1576,1576,0
20230811,155100,6449505,1576,1576,1576,1576,0
20230811,155000,6449505,1576,1576,1576,1576,0
20230811,154900,6449505,1576,1576,1576,1576,0
20230811,154800,6449505,1576,1576,1576,1576,0
20230811,154700,6449505,1576,1576,1576,1576,1
20230811,154600,6449505,1576,1576,1576,1576,0
20230811,154500,6449505,1576,1576,1576,1576,0
20230811,154400,6449505,1576,1576,1576,1576,0
20230811,154300,6449505,1576,1576,1576,1576,0
20230811,154200,6449505,1576,1576,1576,1576,0
20230811,154100,6449505,1576,1576,1576,1576,0
20230811,154000,6449505,1576,1576,1576,1576,0
20230811,153900,6449505,1576,1576,1576,1576,0
20230811,153800,6449505,1576,1576,1576,1576,0
20230811,153700,6449505,1576,1576,1576,1576,0
20230811,153600,6449505,1576,1576,1576,1576,0
20230811,153500,6449505,1576,1576,1576,1576,0
20230811,153400,6449505,1576,1576,1576,1576,0
20230811,153300,6449505,1576,1576,1576,1576,1
20230811,153200,6447929,1596,1596,1596,1596,0
20230811,153100,6447929,1596,1596,1596,1596,0
20230811,153000,6447929,1596,1596,1596,1596,0
20230811,152900,6447929,1596,1596,1596,1596,0
20230811,152800,6447929,1596,1596,1596,1596,0
20230811,152700,6447929,1596,1596,1596,1596,0
20230811,152600,6447929,1596,1596,1596,1596,0
20230811,152500,6447929,1596,1596,1596,1596,0
20230811,152400,6447929,1596,1596,1596,1596,0
20230811,152300,6447929,1596,1596,1596,1596,0
20230811,152200,6447929,1596,1596,1596,1596,0
20230811,152100,6447929,1596,1596,1596,1596,0
20230811,152000,6447929,1596,1596,1596,1596,0
20230811,151900,6447929,1596,1596,1596,1596,0
20230811,151800,6447929,1596,1596,1596,1596,0
20230811,151700,6447929,1596,1596,1596,1596,0
20230811,151600,6447929,1596,1596,1596,1596,0
20230811,151500,6447929,1596,1596,1596,1596,0
20230811,151400,6447929,1596,1596,1596,1596,0
20230811,151300,6447929,1596,1596,1596,1596,0
20230811,151200,6447929,1596,1596,1596,1596,0
20230811,151100,6447929,1596,1596,1596,1596,0
20230811,151000,6447929,1596,1596,1596,1596,0
20230811,150900,6447929,1596,1596,1596,1596,0
20230811,150800,6447929,1596,1596,1596,1596,0
20230811,150700,6447929,1596,1596,1596,1596,0
20230811,150600,6447929,1596,1596,1596,1596,0
20230811,150500,6447929,1596,1596,1596,1596,0
20230811,150400,6447929,1596,1596,1596,1596,0
20230811,150300,6447929,1596,1596,1596,1596,0
20230811,150200,6447929,1596,1596,1596,1596,0
20230811,150100,6447929,1596,1596,1596,1596,0
20230811,150000,6447929,1596,1596,1596,1596,0
20230811,145900,6447929,1596,1596,1596,1596,0
20230811,145800,6447929,1596,1596,1596,1596,0
20230811,145700,6447929,1596,1596,1596,1596,0
20230811,145600,6447929,1596,1596,1596,1596,0
20230811,145500,6447929,1596,1596,1596,1596,0
20230811,145400,6447929,1596,1596,1596,1596,0
20230811,145300,6447929,1596,1596,1596,1596,0
20230811,145200,6447929,1596,1596,1596,1596,0
20230811,145100,6447929,1596,1596,1596,1596,0
20230811,145000,6447929,1596,1596,1596,1596,0
20230811,144900,6447929,1596,1596,1596,1596,0
20230811,144800,6447929,1596,1596,1596,1596,0
20230811,144700,6447929,1596,1596,1596,1596,0
20230811,144600,6447929,1596,1596,1596,1596,0
20230811,144500,6447929,1596,1596,1596,1596,0
20230811,144400,6447929,1596,1596,1596,1596,0
20230811,144300,6447929,1596,1596,1596,1596,0
20230811,144200,6447929,1596,1596,1596,1596,0
20230811,144100,6447929,1596,1596,1596,1596,0
20230811,144000,6447929,1596,1596,1596,1596,0
20230811,143900,6447929,1596,1596,1596,1596,0
20230811,143800,6447929,1596,1596,1596,1596,0
20230811,143700,6447929,1596,1596,1596,1596,0
20230811,143600,6447929,1596,1596,1596,1596,0
20230811,143500,6447929,1596,1596,1596,1596,0
20230811,143400,6447929,1596,1596,1596,1596,0
20230811,143300,6447929,1596,1596,1596,1596,0
20230811,143200,6447929,1596,1596,1596,1596,0
20230811,143100,6447929,1596,1596,1596,1596,0
20230811,143000,6447929,1596,1596,1596,1596,0
20230811,142900,6447929,1596,1596,1596,1596,0
20230811,142800,6447929,1596,1596,1596,1596,0
20230811,142700,6447929,1596,1596,1596,1596,0
20230811,142600,6447929,1596,1596,1596,1596,0
20230811,142500,6447929,1596,1596,1596,1596,0
20230811,142400,6447929,1596,1596,1596,1596,0
20230811,142300,6447929,1596,1596,1596,1596,0
20230811,142200,6447929,1596,1596,1596,1596,0
20230811,142100,6447929,1596,1596,1596,1596,0
20230811,142000,6447929,1596,1596,1596,1596,0
20230811,141900,6447929,1596,1596,1596,1596,0
20230811,141800,6447929,1596,1596,1596,1596,0
20230811,141700,6447929,1596,1596,1596,1596,0
20230811,141600,6447929,1596,1596,1596,1596,0
20230811,141500,6447929,1596,1596,1596,1596,0
20230811,141400,6447929,1596,1596,1596,1596,0
20230811,141300,6447929,1596,1596,1596,1596,0
20230811,141200,6447929,1596,1596,1596,1596,0
20230811,141100,6447929,1596,1596,1596,1596,0
20230811,141000,6447929,1596,1596,1596,1596,0
20230811,140900,6447929,1596,1596,1596,1596,0
20230811,140800,6447929,1596,1596,1596,1596,0
20230811,140700,6447929,1596,1410,1596,1400,1503
20230811,140600,4333533,1596,1596,1596,1596,0
20230811,140500,4333533,1596,1596,1596,1596,0
20230811,140400,4333533,1596,1596,1596,1596,0
20230811,140300,4333533,1596,1596,1596,1596,0
20230811,140200,4333533,1596,1596,1596,1596,0
20230811,140100,4333533,1596,1596,1596,1596,0
20230811,140000,4333533,1596,1596,1596,1596,0
20230811,135900,4333533,1596,1596,1596,1596,0
20230811,135800,4333533,1596,1596,1596,1596,0
20230811,135700,4333533,1596,1596,1596,1596,0
20230811,135600,4333533,1596,1596,1596,1596,0
20230811,135500,4333533,1596,1596,1596,1596,0
20230811,135400,4333533,1596,1596,1596,1596,0
20230811,135300,4333533,1596,1596,1596,1596,0
20230811,135200,4333533,1596,1596,1596,1596,0
20230811,135100,4333533,1596,1596,1596,1596,0
20230811,135000,4333533,1596,1596,1596,1596,0
20230811,134900,4333533,1596,1596,1596,1596,0
20230811,134800,4333533,1596,1596,1596,1596,0
20230811,134700,4333533,1596,1596,1596,1596,0
20230811,134600,4333533,1596,1596,1596,1596,0
20230811,134500,4333533,1596,1596,1596,1596,0
20230811,134400,4333533,1596,1596,1596,1596,0
20230811,134300,4333533,1596,1596,1596,1596,0
20230811,134200,4333533,1596,1596,1596,1596,0
20230811,134100,4333533,1596,1596,1596,1596,0
20230811,134000,4333533,1596,1596,1596,1596,0
20230811,133900,4333533,1596,1596,1596,1596,0
20230811,133800,4333533,1596,1596,1596,1596,0
20230811,133700,4333533,1596,1596,1596,1596,0
20230811,133600,4333533,1596,1596,1596,1596,0
20230811,133500,4333533,1596,1596,1596,1596,0
20230811,133400,4333533,1596,1596,1596,1596,0
20230811,133300,4333533,1596,1596,1596,1596,0
20230811,133200,4333533,1596,1596,1596,1596,0
20230811,133100,4333533,1596,1596,1596,1596,0
20230811,133000,4333533,1596,1596,1596,1596,0
20230811,132900,4333533,1596,1596,1596,1596,0
20230811,132800,4333533,1596,1596,1596,1596,0
20230811,132700,4333533,1596,1596,1596,1596,0
20230811,132600,4333533,1596,1596,1596,1596,5
20230811,132500,4325553,1411,1411,1411,1411,100
20230811,132400,4184453,1598,1598,1598,1598,0
20230811,132300,4184453,1598,1598,1598,1598,0
20230811,132200,4184453,1598,1598,1598,1598,0
20230811,132100,4184453,1598,1598,1598,1598,0
20230811,132000,4184453,1598,1598,1598,1598,0
20230811,131900,4184453,1598,1598,1598,1598,0
20230811,131800,4184453,1598,1598,1598,1598,0
20230811,131700,4184453,1598,1598,1598,1598,0
20230811,131600,4184453,1598,1598,1598,1598,0
20230811,131500,4184453,1598,1598,1598,1598,0
20230811,131400,4184453,1598,1598,1598,1598,0
20230811,131300,4184453,1598,1598,1598,1598,0
20230811,131200,4184453,1598,1598,1598,1598,0
20230811,131100,4184453,1598,1598,1598,1598,0
20230811,131000,4184453,1598,1598,1598,1598,0
20230811,130900,4184453,1598,1598,1598,1598,0
20230811,130800,4184453,1598,1598,1598,1598,0
20230811,130700,4184453,1598,1598,1598,1598,0
20230811,130600,4184453,1598,1598,1598,1598,0
20230811,130500,4184453,1598,1598,1598,1598,0
20230811,130400,4184453,1598,1598,1598,1598,0
20230811,130300,4184453,1598,1598,1598,1598,0
20230811,130200,4184453,1598,1598,1598,1598,0
20230811,130100,4184453,1598,1598,1598,1598,0
20230811,130000,4184453,1598,1598,1598,1598,0
20230811,125900,4184453,1598,1598,1598,1598,0
20230811,125800,4184453,1598,1598,1598,1598,0
20230811,125700,4184453,1598,1598,1598,1598,0
20230811,125600,4184453,1598,1598,1598,1598,0
20230811,125500,4184453,1598,1598,1598,1598,0
20230811,125400,4184453,1598,1598,1598,1598,0
20230811,125300,4184453,1598,1598,1598,1598,0
20230811,125200,4184453,1598,1598,1598,1598,0
20230811,125100,4184453,1598,1598,1598,1598,0
20230811,125000,4184453,1598,1598,1598,1598,0
20230811,124900,4184453,1598,1598,1598,1598,0
20230811,124800,4184453,1598,1598,1598,1598,0
20230811,124700,4184453,1598,1598,1598,1598,0
20230811,124600,4184453,1598,1598,1598,1598,0
20230811,124500,4184453,1598,1598,1598,1598,0
20230811,124400,4184453,1598,1598,1598,1598,0
20230811,124300,4184453,1598,1598,1598,1598,0
20230811,124200,4184453,1598,1598,1598,1598,0
20230811,124100,4184453,1598,1598,1598,1598,0
20230811,124000,4184453,1598,1598,1598,1598,0
20230811,123900,4184453,1598,1598,1598,1598,0
20230811,123800,4184453,1598,1598,1598,1598,0
20230811,123700,4184453,1598,1598,1598,1598,0
20230811,123600,4184453,1598,1598,1598,1598,0
20230811,123500,4184453,1598,1598,1598,1598,0
20230811,123400,4184453,1598,1598,1598,1598,0
20230811,123300,4184453,1598,1598,1598,1598,0
20230811,123200,4184453,1598,1598,1598,1598,0
20230811,123100,4184453,1598,1598,1598,1598,0
20230811,123000,4184453,1598,1598,1598,1598,0
20230811,122900,4184453,1598,1598,1598,1598,0
20230811,122800,4184453,1598,1598,1598,1598,0
20230811,122700,4184453,1598,1598,1598,1598,0
20230811,122600,4184453,1598,1598,1598,1598,0
20230811,122500,4184453,1598,1598,1598,1598,0
20230811,122400,4184453,1598,1598,1598,1598,0
20230811,122300,4184453,1598,1598,1598,1598,0
20230811,122200,4184453,1598,1598,1598,1598,0
20230811,122100,4184453,1598,1598,1598,1598,0
20230811,122000,4184453,1598,1598,1598,1598,0
20230811,121900,4184453,1598,1598,1598,1598,0
20230811,121800,4184453,1598,1598,1598,1598,0
20230811,121700,4184453,1598,1598,1598,1598,0
20230811,121600,4184453,1598,1598,1598,1598,0
20230811,121500,4184453,1598,1598,1598,1598,0
20230811,121400,4184453,1598,1598,1598,1598,0
20230811,121300,4184453,1598,1598,1598,1598,0
20230811,121200,4184453,1598,1598,1598,1598,144
20230811,121100,3954341,1598,1598,1598,1598,156
20230811,121000,3705053,1599,1599,1599,1599,0
20230811,120900,3705053,1599,1599,1599,1599,0
20230811,120800,3705053,1599,1599,1599,1599,0
20230811,120700,3705053,1599,1599,1599,1599,0
20230811,120600,3705053,1599,1599,1599,1599,0
20230811,120500,3705053,1599,1599,1599,1599,0
20230811,120400,3705053,1599,1599,1599,1599,0
20230811,120300,3705053,1599,1599,1599,1599,6
20230811,120200,3695459,1599,1599,1599,1599,0
20230811,120100,3695459,1599,1599,1599,1599,0
20230811,120000,3695459,1599,1599,1599,1599,0
20230811,115900,3695459,1599,1599,1599,1599,0
20230811,115800,3695459,1599,1599,1599,1599,0
20230811,115700,3695459,1599,1599,1599,1599,0
20230811,115600,3695459,1599,1599,1599,1599,0
20230811,115500,3695459,1599,1599,1599,1599,0
20230811,115400,3695459,1599,1599,1599,1599,0
20230811,115300,3695459,1599,1599,1599,1599,0
20230811,115200,3695459,1599,1500,1599,1500,108
20230811,115100,3532469,1500,1500,1500,1500,10
20230811,115000,3517469,1480,1480,1480,1480,285
20230811,114900,3095669,1480,1479,1480,1479,244
20230811,114800,2734693,1480,1480,1480,1480,0
20230811,114700,2734693,1480,1480,1480,1480,0
20230811,114600,2734693,1480,1480,1480,1480,0
20230811,114500,2734693,1480,1480,1480,1480,0
20230811,114400,2734693,1480,1480,1480,1480,0
20230811,114300,2734693,1480,1480,1480,1480,0
20230811,114200,2734693,1480,1480,1480,1480,0
20230811,114100,2734693,1480,1480,1480,1480,0
20230811,114000,2734693,1480,1480,1480,1480,0
20230811,113900,2734693,1480,1480,1480,1480,0
20230811,113800,2734693,1480,1480,1480,1480,0
20230811,113700,2734693,1480,1480,1480,1480,0
20230811,113600,2734693,1480,1480,1480,1480,0
20230811,113500,2734693,1480,1480,1480,1480,0
20230811,113400,2734693,1480,1480,1480,1480,0
20230811,113300,2734693,1480,1480,1480,1480,0
20230811,113200,2734693,1480,1480,1480,1480,0
20230811,113100,2734693,1480,1480,1480,1480,0
20230811,113000,2734693,1480,1480,1480,1480,0
20230811,112900,2734693,1480,1480,1480,1480,0
20230811,112800,2734693,1480,1480,1480,1480,0
20230811,112700,2734693,1480,1480,1480,1480,0
20230811,112600,2734693,1480,1480,1480,1480,0
20230811,112500,2734693,1480,1480,1480,1480,0
20230811,112400,2734693,1480,1480,1480,1480,0
20230811,112300,2734693,1480,1480,1480,1480,0
20230811,112200,2734693,1480,1480,1480,1480,0
20230811,112100,2734693,1480,1480,1480,1480,0
20230811,112000,2734693,1480,1480,1480,1480,0
20230811,111900,2734693,1480,1480,1480,1480,0
20230811,111800,2734693,1480,1480,1480,1480,0
20230811,111700,2734693,1480,1480,1480,1480,0
20230811,111600,2734693,1480,1480,1480,1480,0
20230811,111500,2734693,1480,1480,1480,1480,0
20230811,111400,2734693,1480,1480,1480,1480,0
20230811,111300,2734693,1480,1480,1480,1480,0
20230811,111200,2734693,1480,1480,1480,1480,0
20230811,111100,2734693,1480,1480,1480,1480,0
20230811,111000,2734693,1480,1480,1480,1480,0
20230811,110900,2734693,1480,1480,1480,1480,0
20230811,110800,2734693,1480,1480,1480,1480,0
20230811,110700,2734693,1480,1480,1480,1480,0
20230811,110600,2734693,1480,1480,1480,1480,0
20230811,110500,2734693,1480,1480,1480,1480,0
20230811,110400,2734693,1480,1480,1480,1480,449
20230811,110300,2070173,1480,1480,1480,1480,0
20230811,110200,2070173,1480,1480,1480,1480,0
20230811,110100,2070173,1480,1479,1480,1479,895
20230811,110000,746068,1478,1478,1478,1478,314
20230811,105900,281976,1478,1478,1478,1478,0
20230811,105800,281976,1478,1478,1478,1478,0
20230811,105700,281976,1478,1478,1478,1478,0
20230811,105600,281976,1478,1478,1478,1478,0
20230811,105500,281976,1478,1478,1478,1478,0
20230811,105400,281976,1478,1478,1478,1478,0
20230811,105300,281976,1478,1478,1478,1478,0
20230811,105200,281976,1478,1478,1478,1478,0
20230811,105100,281976,1478,1478,1478,1478,0
20230811,105000,281976,1478,1478,1478,1478,0
20230811,104900,281976,1478,1478,1478,1478,0
20230811,104800,281976,1478,1478,1478,1478,0
20230811,104700,281976,1478,1478,1478,1478,0
20230811,104600,281976,1478,1478,1478,1478,0
20230811,104500,281976,1478,1478,1478,1478,0
20230811,104400,281976,1478,1478,1478,1478,0
20230811,104300,281976,1478,1478,1478,1478,0
20230811,104200,281976,1478,1478,1478,1478,0
20230811,104100,281976,1478,1478,1478,1478,0
20230811,104000,281976,1478,1478,1478,1478,0
20230811,103900,281976,1478,1478,1478,1478,0
20230811,103800,281976,1478,1478,1478,1478,0
20230811,103700,281976,1478,1478,1478,1478,0
20230811,103600,281976,1478,1478,1478,1478,0
20230811,103500,281976,1478,1478,1478,1478,0
20230811,103400,281976,1478,1478,1478,1478,0
20230811,103300,281976,1478,1478,1478,1478,0
20230811,103200,281976,1478,1478,1478,1478,0
20230811,103100,281976,1478,1478,1478,1478,0
20230811,103000,281976,1478,1478,1478,1478,0
20230811,102900,281976,1478,1478,1478,1478,0
20230811,102800,281976,1478,1478,1478,1478,0
20230811,102700,281976,1478,1478,1478,1478,0
20230811,102600,281976,1478,1478,1478,1478,0
20230811,102500,281976,1478,1478,1478,1478,0
20230811,102400,281976,1478,1478,1478,1478,0
20230811,102300,281976,1478,1478,1478,1478,0
20230811,102200,281976,1478,1478,1478,1478,0
20230811,102100,281976,1478,1478,1478,1478,0
20230811,102000,281976,1478,1478,1478,1478,0
20230811,101900,281976,1478,1478,1478,1478,0
20230811,101800,281976,1478,1478,1478,1478,0
20230811,101700,281976,1478,1478,1478,1478,0
20230811,101600,281976,1478,1478,1478,1478,0
20230811,101500,281976,1478,1478,1478,1478,0
20230811,101400,281976,1478,1478,1478,1478,0
20230811,101300,281976,1478,1478,1478,1478,0
20230811,101200,281976,1478,1478,1478,1478,0
20230811,101100,281976,1478,1478,1478,1478,0
20230811,101000,281976,1478,1478,1478,1478,0
20230811,100900,281976,1478,1478,1478,1478,0
20230811,100800,281976,1478,1478,1478,1478,0
20230811,100700,281976,1478,1478,1478,1478,0
20230811,100600,281976,1478,1478,1478,1478,0
20230811,100500,281976,1478,1478,1478,1478,0
20230811,100400,281976,1478,1478,1478,1478,0
20230811,100300,281976,1478,1478,1478,1478,0
20230811,100200,281976,1478,1478,1478,1478,0
20230811,100100,281976,1478,1478,1478,1478,0
20230811,100000,281976,1478,1478,1478,1478,0
20230811,095900,281976,1478,1478,1478,1478,0
20230811,095800,281976,1478,1478,1478,1478,0
20230811,095700,281976,1478,1478,1478,1478,0
20230811,095600,281976,1478,1478,1478,1478,0
20230811,095500,281976,1478,1478,1478,1478,0
20230811,095400,281976,1478,1478,1478,1478,0
20230811,095300,281976,1478,1478,1478,1478,0
20230811,095200,281976,1478,1478,1478,1478,0
20230811,095100,281976,1478,1478,1478,1478,0
20230811,095000,281976,1478,1478,1478,1478,0
20230811,094900,281976,1478,1478,1478,1478,0
20230811,094800,281976,1478,1478,1478,1478,0
20230811,094700,281976,1478,1478,1478,1478,0
20230811,094600,281976,1478,1478,1478,1478,0
20230811,094500,281976,1478,1478,1478,1478,1
20230811,094400,280498,1390,1390,1390,1390,0
20230811,094300,280498,1390,1390,1390,1390,0
20230811,094200,280498,1390,1390,1390,1390,0
20230811,094100,280498,1390,1390,1390,1390,0
20230811,094000,280498,1390,1390,1390,1390,0
20230811,093900,280498,1390,1390,1390,1390,0
20230811,093800,280498,1390,1390,1390,1390,0
20230811,093700,280498,1390,1390,1390,1390,0
20230811,093600,280498,1390,1390,1390,1390,0
20230811,093500,280498,1390,1390,1390,1390,0
20230811,093400,280498,1390,1390,1390,1390,0
20230811,093300,280498,1390,1390,1390,1390,0
20230811,093200,280498,1390,1390,1390,1390,0
20230811,093100,280498,1390,1390,1390,1390,0
20230811,093000,280498,1390,1390,1390,1390,0
20230811,092900,280498,1390,1390,1390,1390,0
20230811,092800,280498,1390,1390,1390,1390,0
20230811,092700,280498,1390,1390,1390,1390,0
20230811,092600,280498,1390,1390,1390,1390,0
20230811,092500,280498,1390,1390,1390,1390,0
20230811,092400,280498,1390,1390,1390,1390,0
20230811,092300,280498,1390,1390,1390,1390,0
20230811,092200,280498,1390,1390,1390,1390,0
20230811,092100,280498,1390,1390,1390,1390,0
20230811,092000,280498,1390,1390,1390,1390,0
20230811,091900,280498,1390,1390,1390,1390,0
20230811,091800,280498,1390,1390,1390,1390,0
20230811,091700,280498,1390,1390,1390,1390,0
20230811,091600,280498,1390,1390,1390,1390,0
20230811,091500,280498,1390,1390,1390,1390,100
20230811,091400,141498,1400,1400,1400,1400,100
20230811,091300,1498,1498,1498,1498,1498,0
20230811,091200,1498,1498,1498,1498,1498,0
20230811,091100,1498,1498,1498,1498,1498,0
20230811,091000,1498,1498,1498,1498,1498,0
20230811,090900,1498,1498,1498,1498,1498,0
20230811,090800,1498,1498,1498,1498,1498,0
20230811,090700,1498,1498,1498,1498,1498,0
20230811,090600,1498,1498,1498,1498,1498,0
20230811,090500,1498,1498,1498,1498,1498,0
20230811,090400,1498,1498,1498,1498,1498,0
20230811,090300,1498,1498,1498,1498,1498,0
20230811,090200,1498,1498,1498,1498,1498,0
20230811,090100,1498,1498,1498,1498,1498,1
20230811,090000,0,1489,1489,1489,1489,0