233990/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202300,93357,549,549,549,549,1
20230801,202200,93357,549,549,549,549,0
20230801,202100,93357,549,549,549,549,0
20230801,202000,93357,549,549,549,549,0
20230801,201900,93357,549,549,549,549,0
20230801,201800,93357,549,549,549,549,0
20230801,201700,93357,549,549,549,549,0
20230801,201600,93357,549,549,549,549,0
20230801,201500,93357,549,549,549,549,0
20230801,201400,93357,549,549,549,549,0
20230801,201300,93357,549,549,549,549,0
20230801,201200,93357,549,549,549,549,0
20230801,201100,93357,549,549,549,549,0
20230801,201000,93357,549,549,549,549,0
20230801,200900,93357,549,549,549,549,0
20230801,200800,93357,549,549,549,549,0
20230801,200700,93357,549,549,549,549,0
20230801,200600,93357,549,549,549,549,0
20230801,200500,93357,549,549,549,549,0
20230801,200400,93357,549,549,549,549,0
20230801,200300,93357,549,549,549,549,0
20230801,200200,93357,549,549,549,549,0
20230801,200100,93357,549,549,549,549,0
20230801,200000,93357,549,549,549,549,0
20230801,195900,93357,549,549,549,549,0
20230801,195800,93357,549,549,549,549,0
20230801,195700,93357,549,549,549,549,0
20230801,195600,93357,549,549,549,549,0
20230801,195500,93357,549,549,549,549,0
20230801,195400,93357,549,549,549,549,0
20230801,195300,93357,549,549,549,549,1
20230801,195200,93357,549,549,549,549,0
20230801,195100,93357,549,549,549,549,0
20230801,195000,93357,549,549,549,549,0
20230801,194900,93357,549,549,549,549,0
20230801,194800,93357,549,549,549,549,0
20230801,194700,93357,549,549,549,549,0
20230801,194600,93357,549,549,549,549,0
20230801,194500,93357,549,549,549,549,0
20230801,194400,93357,549,549,549,549,0
20230801,194300,93357,549,549,549,549,0
20230801,194200,93357,549,549,549,549,0
20230801,194100,93357,549,549,549,549,0
20230801,194000,93357,549,549,549,549,0
20230801,193900,93357,549,549,549,549,0
20230801,193800,93357,549,549,549,549,0
20230801,193700,93357,549,549,549,549,0
20230801,193600,93357,549,549,549,549,0
20230801,193500,93357,549,549,549,549,0
20230801,193400,93357,549,549,549,549,0
20230801,193300,93357,549,549,549,549,0
20230801,193200,93357,549,549,549,549,0
20230801,193100,93357,549,549,549,549,0
20230801,193000,93357,549,549,549,549,0
20230801,192900,93357,549,549,549,549,0
20230801,192800,93357,549,549,549,549,0
20230801,192700,93357,549,549,549,549,0
20230801,192600,93357,549,549,549,549,0
20230801,192500,93357,549,549,549,549,0
20230801,192400,93357,549,549,549,549,0
20230801,192300,93357,549,549,549,549,1
20230801,192200,93357,549,549,549,549,0
20230801,192100,93357,549,549,549,549,0
20230801,192000,93357,549,549,549,549,0
20230801,191900,93357,549,549,549,549,0
20230801,191800,93357,549,549,549,549,0
20230801,191700,93357,549,549,549,549,0
20230801,191600,93357,549,549,549,549,0
20230801,191500,93357,549,549,549,549,0
20230801,191400,93357,549,549,549,549,0
20230801,191300,93357,549,549,549,549,0
20230801,191200,93357,549,549,549,549,0
20230801,191100,93357,549,549,549,549,0
20230801,191000,93357,549,549,549,549,0
20230801,190900,93357,549,549,549,549,0
20230801,190800,93357,549,549,549,549,0
20230801,190700,93357,549,549,549,549,0
20230801,190600,93357,549,549,549,549,0
20230801,190500,93357,549,549,549,549,0
20230801,190400,93357,549,549,549,549,0
20230801,190300,93357,549,549,549,549,0
20230801,190200,93357,549,549,549,549,0
20230801,190100,93357,549,549,549,549,0
20230801,190000,93357,549,549,549,549,0
20230801,185900,93357,549,549,549,549,0
20230801,185800,93357,549,549,549,549,0
20230801,185700,93357,549,549,549,549,0
20230801,185600,93357,549,549,549,549,0
20230801,185500,93357,549,549,549,549,0
20230801,185400,93357,549,549,549,549,0
20230801,185300,93357,549,549,549,549,1
20230801,185200,93357,549,549,549,549,0
20230801,185100,93357,549,549,549,549,0
20230801,185000,93357,549,549,549,549,0
20230801,184900,93357,549,549,549,549,0
20230801,184800,93357,549,549,549,549,0
20230801,184700,93357,549,549,549,549,0
20230801,184600,93357,549,549,549,549,0
20230801,184500,93357,549,549,549,549,0
20230801,184400,93357,549,549,549,549,0
20230801,184300,93357,549,549,549,549,0
20230801,184200,93357,549,549,549,549,0
20230801,184100,93357,549,549,549,549,0
20230801,184000,93357,549,549,549,549,0
20230801,183900,93357,549,549,549,549,0
20230801,183800,93357,549,549,549,549,0
20230801,183700,93357,549,549,549,549,0
20230801,183600,93357,549,549,549,549,0
20230801,183500,93357,549,549,549,549,0
20230801,183400,93357,549,549,549,549,0
20230801,183300,93357,549,549,549,549,0
20230801,183200,93357,549,549,549,549,0
20230801,183100,93357,549,549,549,549,0
20230801,183000,93357,549,549,549,549,0
20230801,182900,93357,549,549,549,549,0
20230801,182800,93357,549,549,549,549,0
20230801,182700,93357,549,549,549,549,0
20230801,182600,93357,549,549,549,549,0
20230801,182500,93357,549,549,549,549,0
20230801,182400,93357,549,549,549,549,0
20230801,182300,93357,549,549,549,549,1
20230801,182200,93357,549,549,549,549,0
20230801,182100,93357,549,549,549,549,0
20230801,182000,93357,549,549,549,549,0
20230801,181900,93357,549,549,549,549,0
20230801,181800,93357,549,549,549,549,0
20230801,181700,93357,549,549,549,549,0
20230801,181600,93357,549,549,549,549,0
20230801,181500,93357,549,549,549,549,0
20230801,181400,93357,549,549,549,549,0
20230801,181300,93357,549,549,549,549,0
20230801,181200,93357,549,549,549,549,0
20230801,181100,93357,549,549,549,549,0
20230801,181000,93357,549,549,549,549,0
20230801,180900,93357,549,549,549,549,0
20230801,180800,93357,549,549,549,549,0
20230801,180700,93357,549,549,549,549,0
20230801,180600,93357,549,549,549,549,0
20230801,180500,93357,549,549,549,549,0
20230801,180400,93357,549,549,549,549,0
20230801,180300,93357,549,549,549,549,0
20230801,180200,93357,549,549,549,549,0
20230801,180100,93357,549,549,549,549,0
20230801,180000,93357,549,549,549,549,0
20230801,175900,93357,549,549,549,549,0
20230801,175800,93357,549,549,549,549,0
20230801,175700,93357,549,549,549,549,0
20230801,175600,93357,549,549,549,549,0
20230801,175500,93357,549,549,549,549,0
20230801,175400,93357,549,549,549,549,0
20230801,175300,93357,549,549,549,549,1
20230801,175200,93357,549,549,549,549,0
20230801,175100,93357,549,549,549,549,0
20230801,175000,93357,549,549,549,549,0
20230801,174900,93357,549,549,549,549,0
20230801,174800,93357,549,549,549,549,0
20230801,174700,93357,549,549,549,549,0
20230801,174600,93357,549,549,549,549,0
20230801,174500,93357,549,549,549,549,0
20230801,174400,93357,549,549,549,549,0
20230801,174300,93357,549,549,549,549,0
20230801,174200,93357,549,549,549,549,0
20230801,174100,93357,549,549,549,549,0
20230801,174000,93357,549,549,549,549,0
20230801,173900,93357,549,549,549,549,0
20230801,173800,93357,549,549,549,549,0
20230801,173700,93357,549,549,549,549,0
20230801,173600,93357,549,549,549,549,0
20230801,173500,93357,549,549,549,549,0
20230801,173400,93357,549,549,549,549,0
20230801,173300,93357,549,549,549,549,0
20230801,173200,93357,549,549,549,549,0
20230801,173100,93357,549,549,549,549,0
20230801,173000,93357,549,549,549,549,0
20230801,172900,93357,549,549,549,549,0
20230801,172800,93357,549,549,549,549,0
20230801,172700,93357,549,549,549,549,0
20230801,172600,93357,549,549,549,549,0
20230801,172500,93357,549,549,549,549,0
20230801,172400,93357,549,549,549,549,0
20230801,172300,93357,549,549,549,549,1
20230801,172200,93357,549,549,549,549,0
20230801,172100,93357,549,549,549,549,0
20230801,172000,93357,549,549,549,549,0
20230801,171900,93357,549,549,549,549,0
20230801,171800,93357,549,549,549,549,0
20230801,171700,93357,549,549,549,549,0
20230801,171600,93357,549,549,549,549,0
20230801,171500,93357,549,549,549,549,0
20230801,171400,93357,549,549,549,549,0
20230801,171300,93357,549,549,549,549,0
20230801,171200,93357,549,549,549,549,0
20230801,171100,93357,549,549,549,549,0
20230801,171000,93357,549,549,549,549,0
20230801,170900,93357,549,549,549,549,0
20230801,170800,93357,549,549,549,549,0
20230801,170700,93357,549,549,549,549,0
20230801,170600,93357,549,549,549,549,0
20230801,170500,93357,549,549,549,549,0
20230801,170400,93357,549,549,549,549,0
20230801,170300,93357,549,549,549,549,0
20230801,170200,93357,549,549,549,549,0
20230801,170100,93357,549,549,549,549,0
20230801,170000,93357,549,549,549,549,0
20230801,165900,93357,549,549,549,549,0
20230801,165800,93357,549,549,549,549,0
20230801,165700,93357,549,549,549,549,0
20230801,165600,93357,549,549,549,549,0
20230801,165500,93357,549,549,549,549,0
20230801,165400,93357,549,549,549,549,0
20230801,165300,93357,549,549,549,549,1
20230801,165200,93357,549,549,549,549,0
20230801,165100,93357,549,549,549,549,0
20230801,165000,93357,549,549,549,549,0
20230801,164900,93357,549,549,549,549,0
20230801,164800,93357,549,549,549,549,0
20230801,164700,93357,549,549,549,549,0
20230801,164600,93357,549,549,549,549,0
20230801,164500,93357,549,549,549,549,0
20230801,164400,93357,549,549,549,549,0
20230801,164300,93357,549,549,549,549,0
20230801,164200,93357,549,549,549,549,0
20230801,164100,93357,549,549,549,549,0
20230801,164000,93357,549,549,549,549,0
20230801,163900,93357,549,549,549,549,0
20230801,163800,93357,549,549,549,549,0
20230801,163700,93357,549,549,549,549,0
20230801,163600,93357,549,549,549,549,0
20230801,163500,93357,549,549,549,549,0
20230801,163400,93357,549,549,549,549,0
20230801,163300,93357,549,549,549,549,0
20230801,163200,93357,549,549,549,549,0
20230801,163100,93357,549,549,549,549,0
20230801,163000,93357,549,549,549,549,0
20230801,162900,93357,549,549,549,549,0
20230801,162800,93357,549,549,549,549,0
20230801,162700,93357,549,549,549,549,0
20230801,162600,93357,549,549,549,549,0
20230801,162500,93357,549,549,549,549,0
20230801,162400,93357,549,549,549,549,0
20230801,162300,93357,549,549,549,549,1
20230801,162200,93357,549,549,549,549,0
20230801,162100,93357,549,549,549,549,0
20230801,162000,93357,549,549,549,549,0
20230801,161900,93357,549,549,549,549,0
20230801,161800,93357,549,549,549,549,0
20230801,161700,93357,549,549,549,549,0
20230801,161600,93357,549,549,549,549,0
20230801,161500,93357,549,549,549,549,0
20230801,161400,93357,549,549,549,549,0
20230801,161300,93357,549,549,549,549,0
20230801,161200,93357,549,549,549,549,0
20230801,161100,93357,549,549,549,549,0
20230801,161000,93357,549,549,549,549,0
20230801,160900,93357,549,549,549,549,0
20230801,160800,93357,549,549,549,549,0
20230801,160700,93357,549,549,549,549,0
20230801,160600,93357,549,549,549,549,0
20230801,160500,93357,549,549,549,549,0
20230801,160400,93357,549,549,549,549,0
20230801,160300,93357,549,549,549,549,0
20230801,160200,93357,549,549,549,549,0
20230801,160100,93357,549,549,549,549,0
20230801,160000,93357,549,549,549,549,0
20230801,155900,93357,549,549,549,549,0
20230801,155800,93357,549,549,549,549,0
20230801,155700,93357,549,549,549,549,0
20230801,155600,93357,549,549,549,549,0
20230801,155500,93357,549,549,549,549,0
20230801,155400,93357,549,549,549,549,0
20230801,155300,93357,549,549,549,549,1
20230801,155200,93357,549,549,549,549,0
20230801,155100,93357,549,549,549,549,0
20230801,155000,93357,549,549,549,549,0
20230801,154900,93357,549,549,549,549,0
20230801,154800,93357,549,549,549,549,0
20230801,154700,93357,549,549,549,549,0
20230801,154600,93357,549,549,549,549,0
20230801,154500,93357,549,549,549,549,0
20230801,154400,93357,549,549,549,549,0
20230801,154300,93357,549,549,549,549,0
20230801,154200,93357,549,549,549,549,0
20230801,154100,93357,549,549,549,549,0
20230801,154000,93357,549,549,549,549,0
20230801,153900,93357,549,549,549,549,0
20230801,153800,93357,549,549,549,549,0
20230801,153700,93357,549,549,549,549,0
20230801,153600,93357,549,549,549,549,0
20230801,153500,93357,549,549,549,549,0
20230801,153400,93357,549,549,549,549,0
20230801,153300,93357,549,549,549,549,0
20230801,153200,93357,549,549,549,549,0
20230801,153100,93357,549,549,549,549,0
20230801,153000,93357,549,549,549,549,0
20230801,152900,93357,549,549,549,549,0
20230801,152800,93357,549,549,549,549,0
20230801,152700,93357,549,549,549,549,0
20230801,152600,93357,549,549,549,549,0
20230801,152500,93357,549,549,549,549,0
20230801,152400,93357,549,549,549,549,0
20230801,152300,93357,549,549,549,549,0
20230801,152200,93357,549,549,549,549,0
20230801,152100,93357,549,549,549,549,0
20230801,152000,93357,549,549,549,549,0
20230801,151900,93357,549,549,549,549,0
20230801,151800,93357,549,549,549,549,0
20230801,151700,93357,549,549,549,549,0
20230801,151600,93357,549,549,549,549,0
20230801,151500,93357,549,549,549,549,0
20230801,151400,93357,549,549,549,549,0
20230801,151300,93357,549,549,549,549,0
20230801,151200,93357,549,549,549,549,0
20230801,151100,93357,549,549,549,549,0
20230801,151000,93357,549,549,549,549,0
20230801,150900,93357,549,549,549,549,0
20230801,150800,93357,549,549,549,549,0
20230801,150700,93357,549,549,549,549,0
20230801,150600,93357,549,549,549,549,0
20230801,150500,93357,549,549,549,549,0
20230801,150400,93357,549,549,549,549,0
20230801,150300,93357,549,549,549,549,0
20230801,150200,93357,549,549,549,549,0
20230801,150100,93357,549,549,549,549,0
20230801,150000,93357,549,549,549,549,0
20230801,145900,93357,549,549,549,549,0
20230801,145800,93357,549,549,549,549,0
20230801,145700,93357,549,549,549,549,0
20230801,145600,93357,549,549,549,549,0
20230801,145500,93357,549,549,549,549,0
20230801,145400,93357,549,549,549,549,0
20230801,145300,93357,549,549,549,549,0
20230801,145200,93357,549,549,549,549,0
20230801,145100,93357,549,549,549,549,0
20230801,145000,93357,549,549,549,549,0
20230801,144900,93357,549,549,549,549,0
20230801,144800,93357,549,549,549,549,0
20230801,144700,93357,549,549,549,549,0
20230801,144600,93357,549,549,549,549,0
20230801,144500,93357,549,549,549,549,0
20230801,144400,93357,549,549,549,549,0
20230801,144300,93357,549,549,549,549,0
20230801,144200,93357,549,549,549,549,0
20230801,144100,93357,549,549,549,549,0
20230801,144000,93357,549,549,549,549,0
20230801,143900,93357,549,549,549,549,0
20230801,143800,93357,549,549,549,549,0
20230801,143700,93357,549,549,549,549,0
20230801,143600,93357,549,549,549,549,0
20230801,143500,93357,549,549,549,549,0
20230801,143400,93357,549,549,549,549,0
20230801,143300,93357,549,549,549,549,0
20230801,143200,93357,549,549,549,549,0
20230801,143100,93357,549,549,549,549,0
20230801,143000,93357,549,549,549,549,0
20230801,142900,93357,549,549,549,549,0
20230801,142800,93357,549,549,549,549,0
20230801,142700,93357,549,549,549,549,0
20230801,142600,93357,549,549,549,549,0
20230801,142500,93357,549,549,549,549,0
20230801,142400,93357,549,549,549,549,0
20230801,142300,93357,549,549,549,549,0
20230801,142200,93357,549,549,549,549,0
20230801,142100,93357,549,549,549,549,0
20230801,142000,93357,549,549,549,549,0
20230801,141900,93357,549,549,549,549,0
20230801,141800,93357,549,549,549,549,0
20230801,141700,93357,549,549,549,549,0
20230801,141600,93357,549,549,549,549,0
20230801,141500,93357,549,549,549,549,0
20230801,141400,93357,549,549,549,549,0
20230801,141300,93357,549,549,549,549,0
20230801,141200,93357,549,549,549,549,0
20230801,141100,93357,549,549,549,549,0
20230801,141000,93357,549,549,549,549,0
20230801,140900,93357,549,549,549,549,0
20230801,140800,93357,549,549,549,549,0
20230801,140700,93357,549,549,549,549,0
20230801,140600,93357,549,549,549,549,0
20230801,140500,93357,549,549,549,549,0
20230801,140400,93357,549,549,549,549,0
20230801,140300,93357,549,549,549,549,0
20230801,140200,93357,549,549,549,549,0
20230801,140100,93357,549,549,549,549,0
20230801,140000,93357,549,549,549,549,0
20230801,135900,93357,549,549,549,549,0
20230801,135800,93357,549,549,549,549,0
20230801,135700,93357,549,549,549,549,0
20230801,135600,93357,549,549,549,549,0
20230801,135500,93357,549,549,549,549,0
20230801,135400,93357,549,549,549,549,0
20230801,135300,93357,549,549,549,549,0
20230801,135200,93357,549,549,549,549,0
20230801,135100,93357,549,549,549,549,0
20230801,135000,93357,549,549,549,549,0
20230801,134900,93357,549,549,549,549,0
20230801,134800,93357,549,549,549,549,0
20230801,134700,93357,549,549,549,549,0
20230801,134600,93357,549,549,549,549,0
20230801,134500,93357,549,549,549,549,0
20230801,134400,93357,549,549,549,549,0
20230801,134300,93357,549,549,549,549,0
20230801,134200,93357,549,549,549,549,0
20230801,134100,93357,549,549,549,549,0
20230801,134000,93357,549,549,549,549,0
20230801,133900,93357,549,549,549,549,0
20230801,133800,93357,549,549,549,549,0
20230801,133700,93357,549,549,549,549,0
20230801,133600,93357,549,549,549,549,0
20230801,133500,93357,549,549,549,549,0
20230801,133400,93357,549,549,549,549,0
20230801,133300,93357,549,549,549,549,0
20230801,133200,93357,549,549,549,549,0
20230801,133100,93357,549,549,549,549,0
20230801,133000,93357,549,549,549,549,0
20230801,132900,93357,549,549,549,549,0
20230801,132800,93357,549,549,549,549,0
20230801,132700,93357,549,549,549,549,0
20230801,132600,93357,549,549,549,549,0
20230801,132500,93357,549,549,549,549,0
20230801,132400,93357,549,549,549,549,0
20230801,132300,93357,549,549,549,549,0
20230801,132200,93357,549,549,549,549,0
20230801,132100,93357,549,549,549,549,0
20230801,132000,93357,549,549,549,549,0
20230801,131900,93357,549,549,549,549,0
20230801,131800,93357,549,549,549,549,0
20230801,131700,93357,549,549,549,549,0
20230801,131600,93357,549,549,549,549,0
20230801,131500,93357,549,549,549,549,0
20230801,131400,93357,549,549,549,549,0
20230801,131300,93357,549,549,549,549,0
20230801,131200,93357,549,549,549,549,0
20230801,131100,93357,549,549,549,549,0
20230801,131000,93357,549,549,549,549,0
20230801,130900,93357,549,549,549,549,0
20230801,130800,93357,549,549,549,549,0
20230801,130700,93357,549,549,549,549,0
20230801,130600,93357,549,549,549,549,0
20230801,130500,93357,549,549,549,549,0
20230801,130400,93357,549,549,549,549,0
20230801,130300,93357,549,549,549,549,0
20230801,130200,93357,549,549,549,549,0
20230801,130100,93357,549,549,549,549,0
20230801,130000,93357,549,549,549,549,0
20230801,125900,93357,549,549,549,549,0
20230801,125800,93357,549,549,549,549,0
20230801,125700,93357,549,549,549,549,0
20230801,125600,93357,549,549,549,549,0
20230801,125500,93357,549,549,549,549,0
20230801,125400,93357,549,549,549,549,0
20230801,125300,93357,549,549,549,549,0
20230801,125200,93357,549,549,549,549,0
20230801,125100,93357,549,549,549,549,0
20230801,125000,93357,549,549,549,549,0
20230801,124900,93357,549,549,549,549,0
20230801,124800,93357,549,549,549,549,0
20230801,124700,93357,549,549,549,549,0
20230801,124600,93357,549,549,549,549,0
20230801,124500,93357,549,549,549,549,0
20230801,124400,93357,549,549,549,549,0
20230801,124300,93357,549,549,549,549,0
20230801,124200,93357,549,549,549,549,0
20230801,124100,93357,549,549,549,549,0
20230801,124000,93357,549,549,549,549,0
20230801,123900,93357,549,549,549,549,0
20230801,123800,93357,549,549,549,549,0
20230801,123700,93357,549,549,549,549,0
20230801,123600,93357,549,549,549,549,0
20230801,123500,93357,549,549,549,549,0
20230801,123400,93357,549,549,549,549,0
20230801,123300,93357,549,549,549,549,0
20230801,123200,93357,549,549,549,549,0
20230801,123100,93357,549,549,549,549,0
20230801,123000,93357,549,549,549,549,0
20230801,122900,93357,549,549,549,549,0
20230801,122800,93357,549,549,549,549,0
20230801,122700,93357,549,549,549,549,0
20230801,122600,93357,549,549,549,549,0
20230801,122500,93357,549,549,549,549,0
20230801,122400,93357,549,549,549,549,0
20230801,122300,93357,549,549,549,549,0
20230801,122200,93357,549,549,549,549,0
20230801,122100,93357,549,549,549,549,0
20230801,122000,93357,549,549,549,549,0
20230801,121900,93357,549,549,549,549,0
20230801,121800,93357,549,549,549,549,0
20230801,121700,93357,549,549,549,549,0
20230801,121600,93357,549,549,549,549,0
20230801,121500,93357,549,549,549,549,0
20230801,121400,93357,549,549,549,549,0
20230801,121300,93357,549,549,549,549,0
20230801,121200,93357,549,549,549,549,0
20230801,121100,93357,549,549,549,549,0
20230801,121000,93357,549,549,549,549,0
20230801,120900,93357,549,549,549,549,0
20230801,120800,93357,549,549,549,549,0
20230801,120700,93357,549,549,549,549,0
20230801,120600,93357,549,549,549,549,0
20230801,120500,93357,549,549,549,549,0
20230801,120400,93357,549,549,549,549,0
20230801,120300,93357,549,549,549,549,0
20230801,120200,93357,549,549,549,549,0
20230801,120100,93357,549,549,549,549,0
20230801,120000,93357,549,549,549,549,0
20230801,115900,93357,549,549,549,549,0
20230801,115800,93357,549,549,549,549,0
20230801,115700,93357,549,549,549,549,0
20230801,115600,93357,549,549,549,549,0
20230801,115500,93357,549,549,549,549,0
20230801,115400,93357,549,549,549,549,0
20230801,115300,93357,549,549,549,549,0
20230801,115200,93357,549,549,549,549,0
20230801,115100,93357,549,549,549,549,0
20230801,115000,93357,549,549,549,549,0
20230801,114900,93357,549,549,549,549,0
20230801,114800,93357,549,549,549,549,0
20230801,114700,93357,549,549,549,549,0
20230801,114600,93357,549,549,549,549,0
20230801,114500,93357,549,549,549,549,0
20230801,114400,93357,549,549,549,549,0
20230801,114300,93357,549,549,549,549,0
20230801,114200,93357,549,549,549,549,0
20230801,114100,93357,549,549,549,549,0
20230801,114000,93357,549,549,549,549,0
20230801,113900,93357,549,549,549,549,0
20230801,113800,93357,549,549,549,549,0
20230801,113700,93357,549,549,549,549,0
20230801,113600,93357,549,549,549,549,0
20230801,113500,93357,549,549,549,549,0
20230801,113400,93357,549,549,549,549,0
20230801,113300,93357,549,549,549,549,0
20230801,113200,93357,549,549,549,549,0
20230801,113100,93357,549,549,549,549,0
20230801,113000,93357,549,549,549,549,0
20230801,112900,93357,549,549,549,549,0
20230801,112800,93357,549,549,549,549,0
20230801,112700,93357,549,549,549,549,0
20230801,112600,93357,549,549,549,549,0
20230801,112500,93357,549,549,549,549,0
20230801,112400,93357,549,549,549,549,0
20230801,112300,93357,549,549,549,549,0
20230801,112200,93357,549,549,549,549,0
20230801,112100,93357,549,549,549,549,0
20230801,112000,93357,549,549,549,549,0
20230801,111900,93357,549,549,549,549,0
20230801,111800,93357,549,549,549,549,0
20230801,111700,93357,549,549,549,549,0
20230801,111600,93357,549,549,549,549,0
20230801,111500,93357,549,549,549,549,0
20230801,111400,93357,549,549,549,549,0
20230801,111300,93357,549,549,549,549,0
20230801,111200,93357,549,549,549,549,0
20230801,111100,93357,549,549,549,549,0
20230801,111000,93357,549,549,549,549,0
20230801,110900,93357,549,549,549,549,0
20230801,110800,93357,549,549,549,549,0
20230801,110700,93357,549,549,549,549,0
20230801,110600,93357,549,549,549,549,0
20230801,110500,93357,549,549,549,549,0
20230801,110400,93357,549,549,549,549,0
20230801,110300,93357,549,549,549,549,0
20230801,110200,93357,549,549,549,549,0
20230801,110100,93357,549,549,549,549,0
20230801,110000,93357,549,549,549,549,0
20230801,105900,93357,549,549,549,549,0
20230801,105800,93357,549,549,549,549,0
20230801,105700,93357,549,549,549,549,0
20230801,105600,93357,549,549,549,549,0
20230801,105500,93357,549,549,549,549,0
20230801,105400,93357,549,549,549,549,0
20230801,105300,93357,549,549,549,549,0
20230801,105200,93357,549,549,549,549,0
20230801,105100,93357,549,549,549,549,0
20230801,105000,93357,549,549,549,549,0
20230801,104900,93357,549,549,549,549,0
20230801,104800,93357,549,549,549,549,0
20230801,104700,93357,549,549,549,549,0
20230801,104600,93357,549,549,549,549,0
20230801,104500,93357,549,549,549,549,0
20230801,104400,93357,549,549,549,549,0
20230801,104300,93357,549,549,549,549,0
20230801,104200,93357,549,549,549,549,0
20230801,104100,93357,549,549,549,549,0
20230801,104000,93357,549,549,549,549,0
20230801,103900,93357,549,549,549,549,0
20230801,103800,93357,549,549,549,549,0
20230801,103700,93357,549,549,549,549,0
20230801,103600,93357,549,549,549,549,0
20230801,103500,93357,549,549,549,549,0
20230801,103400,93357,549,549,549,549,0
20230801,103300,93357,549,549,549,549,0
20230801,103200,93357,549,549,549,549,0
20230801,103100,93357,549,549,549,549,0
20230801,103000,93357,549,549,549,549,0
20230801,102900,93357,549,549,549,549,0
20230801,102800,93357,549,549,549,549,0
20230801,102700,93357,549,549,549,549,0
20230801,102600,93357,549,549,549,549,0
20230801,102500,93357,549,549,549,549,0
20230801,102400,93357,549,549,549,549,0
20230801,102300,93357,549,549,549,549,0
20230801,102200,93357,549,549,549,549,0
20230801,102100,93357,549,549,549,549,0
20230801,102000,93357,549,549,549,549,0
20230801,101900,93357,549,549,549,549,0
20230801,101800,93357,549,549,549,549,0
20230801,101700,93357,549,549,549,549,0
20230801,101600,93357,549,549,549,549,0
20230801,101500,93357,549,549,549,549,0
20230801,101400,93357,549,549,549,549,0
20230801,101300,93357,549,549,549,549,0
20230801,101200,93357,549,549,549,549,0
20230801,101100,93357,549,549,549,549,0
20230801,101000,93357,549,549,549,549,0
20230801,100900,93357,549,549,549,549,0
20230801,100800,93357,549,549,549,549,0
20230801,100700,93357,549,549,549,549,0
20230801,100600,93357,549,549,549,549,0
20230801,100500,93357,549,549,549,549,1
20230801,100400,92808,563,563,563,563,0
20230801,100300,92808,563,563,563,563,0
20230801,100200,92808,563,563,563,563,0
20230801,100100,92808,563,563,563,563,0
20230801,100000,92808,563,563,563,563,0
20230801,095900,92808,563,563,563,563,0
20230801,095800,92808,563,563,563,563,0
20230801,095700,92808,563,563,563,563,0
20230801,095600,92808,563,563,563,563,0
20230801,095500,92808,563,563,563,563,0
20230801,095400,92808,563,563,563,563,0
20230801,095300,92808,563,563,563,563,0
20230801,095200,92808,563,563,563,563,0
20230801,095100,92808,563,563,563,563,0
20230801,095000,92808,563,563,563,563,0
20230801,094900,92808,563,563,563,563,0
20230801,094800,92808,563,563,563,563,0
20230801,094700,92808,563,563,563,563,0
20230801,094600,92808,563,563,563,563,0
20230801,094500,92808,563,563,563,563,0
20230801,094400,92808,563,563,563,563,0
20230801,094300,92808,563,563,563,563,0
20230801,094200,92808,563,563,563,563,0
20230801,094100,92808,563,563,563,563,0
20230801,094000,92808,563,563,563,563,0
20230801,093900,92808,563,563,563,563,0
20230801,093800,92808,563,563,563,563,0
20230801,093700,92808,563,563,563,563,0
20230801,093600,92808,563,563,563,563,0
20230801,093500,92808,563,563,563,563,0
20230801,093400,92808,563,563,563,563,0
20230801,093300,92808,563,563,563,563,0
20230801,093200,92808,563,563,563,563,0
20230801,093100,92808,563,563,563,563,0
20230801,093000,92808,563,563,563,563,0
20230801,092900,92808,563,563,563,563,0
20230801,092800,92808,563,563,563,563,0
20230801,092700,92808,563,563,563,563,0
20230801,092600,92808,563,563,563,563,0
20230801,092500,92808,563,563,563,563,0
20230801,092400,92808,563,563,563,563,0
20230801,092300,92808,563,563,563,563,0
20230801,092200,92808,563,563,563,563,0
20230801,092100,92808,563,563,563,563,0
20230801,092000,92808,563,563,563,563,0
20230801,091900,92808,563,563,563,563,0
20230801,091800,92808,563,563,563,563,0
20230801,091700,92808,563,563,563,563,0
20230801,091600,92808,563,563,563,563,0
20230801,091500,92808,563,563,563,563,0
20230801,091400,92808,563,501,563,501,183
20230801,091300,1063,500,500,500,500,0
20230801,091200,1063,500,500,500,500,0
20230801,091100,1063,500,500,500,500,0
20230801,091000,1063,500,500,500,500,1
20230801,090900,563,563,563,563,563,0
20230801,090800,563,563,563,563,563,0
20230801,090700,563,563,563,563,563,0
20230801,090600,563,563,563,563,563,0
20230801,090500,563,563,563,563,563,0
20230801,090400,563,563,563,563,563,0
20230801,090300,563,563,563,563,563,0
20230801,090200,563,563,563,563,563,0
20230801,090100,563,563,563,563,563,0
20230801,090000,563,563,563,563,563,1