KissMeData/250030/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202600,3518240,3695,3695,3695,3695,1
20230802,202500,3518240,3695,3695,3695,3695,0
20230802,202400,3518240,3695,3695,3695,3695,0
20230802,202300,3518240,3695,3695,3695,3695,0
20230802,202200,3518240,3695,3695,3695,3695,0
20230802,202100,3518240,3695,3695,3695,3695,0
20230802,202000,3518240,3695,3695,3695,3695,0
20230802,201900,3518240,3695,3695,3695,3695,0
20230802,201800,3518240,3695,3695,3695,3695,0
20230802,201700,3518240,3695,3695,3695,3695,0
20230802,201600,3518240,3695,3695,3695,3695,0
20230802,201500,3518240,3695,3695,3695,3695,0
20230802,201400,3518240,3695,3695,3695,3695,0
20230802,201300,3518240,3695,3695,3695,3695,0
20230802,201200,3518240,3695,3695,3695,3695,0
20230802,201100,3518240,3695,3695,3695,3695,0
20230802,201000,3518240,3695,3695,3695,3695,0
20230802,200900,3518240,3695,3695,3695,3695,0
20230802,200800,3518240,3695,3695,3695,3695,0
20230802,200700,3518240,3695,3695,3695,3695,0
20230802,200600,3518240,3695,3695,3695,3695,0
20230802,200500,3518240,3695,3695,3695,3695,0
20230802,200400,3518240,3695,3695,3695,3695,0
20230802,200300,3518240,3695,3695,3695,3695,0
20230802,200200,3518240,3695,3695,3695,3695,0
20230802,200100,3518240,3695,3695,3695,3695,0
20230802,200000,3518240,3695,3695,3695,3695,0
20230802,195900,3518240,3695,3695,3695,3695,0
20230802,195800,3518240,3695,3695,3695,3695,0
20230802,195700,3518240,3695,3695,3695,3695,0
20230802,195600,3518240,3695,3695,3695,3695,1
20230802,195500,3518240,3695,3695,3695,3695,0
20230802,195400,3518240,3695,3695,3695,3695,0
20230802,195300,3518240,3695,3695,3695,3695,0
20230802,195200,3518240,3695,3695,3695,3695,0
20230802,195100,3518240,3695,3695,3695,3695,0
20230802,195000,3518240,3695,3695,3695,3695,0
20230802,194900,3518240,3695,3695,3695,3695,0
20230802,194800,3518240,3695,3695,3695,3695,0
20230802,194700,3518240,3695,3695,3695,3695,0
20230802,194600,3518240,3695,3695,3695,3695,0
20230802,194500,3518240,3695,3695,3695,3695,0
20230802,194400,3518240,3695,3695,3695,3695,0
20230802,194300,3518240,3695,3695,3695,3695,0
20230802,194200,3518240,3695,3695,3695,3695,0
20230802,194100,3518240,3695,3695,3695,3695,0
20230802,194000,3518240,3695,3695,3695,3695,0
20230802,193900,3518240,3695,3695,3695,3695,0
20230802,193800,3518240,3695,3695,3695,3695,0
20230802,193700,3518240,3695,3695,3695,3695,0
20230802,193600,3518240,3695,3695,3695,3695,0
20230802,193500,3518240,3695,3695,3695,3695,0
20230802,193400,3518240,3695,3695,3695,3695,0
20230802,193300,3518240,3695,3695,3695,3695,0
20230802,193200,3518240,3695,3695,3695,3695,0
20230802,193100,3518240,3695,3695,3695,3695,0
20230802,193000,3518240,3695,3695,3695,3695,0
20230802,192900,3518240,3695,3695,3695,3695,0
20230802,192800,3518240,3695,3695,3695,3695,0
20230802,192700,3518240,3695,3695,3695,3695,0
20230802,192600,3518240,3695,3695,3695,3695,1
20230802,192500,3518240,3695,3695,3695,3695,0
20230802,192400,3518240,3695,3695,3695,3695,0
20230802,192300,3518240,3695,3695,3695,3695,0
20230802,192200,3518240,3695,3695,3695,3695,0
20230802,192100,3518240,3695,3695,3695,3695,0
20230802,192000,3518240,3695,3695,3695,3695,0
20230802,191900,3518240,3695,3695,3695,3695,0
20230802,191800,3518240,3695,3695,3695,3695,0
20230802,191700,3518240,3695,3695,3695,3695,0
20230802,191600,3518240,3695,3695,3695,3695,0
20230802,191500,3518240,3695,3695,3695,3695,0
20230802,191400,3518240,3695,3695,3695,3695,0
20230802,191300,3518240,3695,3695,3695,3695,0
20230802,191200,3518240,3695,3695,3695,3695,0
20230802,191100,3518240,3695,3695,3695,3695,0
20230802,191000,3518240,3695,3695,3695,3695,0
20230802,190900,3518240,3695,3695,3695,3695,0
20230802,190800,3518240,3695,3695,3695,3695,0
20230802,190700,3518240,3695,3695,3695,3695,0
20230802,190600,3518240,3695,3695,3695,3695,0
20230802,190500,3518240,3695,3695,3695,3695,0
20230802,190400,3518240,3695,3695,3695,3695,0
20230802,190300,3518240,3695,3695,3695,3695,0
20230802,190200,3518240,3695,3695,3695,3695,0
20230802,190100,3518240,3695,3695,3695,3695,0
20230802,190000,3518240,3695,3695,3695,3695,0
20230802,185900,3518240,3695,3695,3695,3695,0
20230802,185800,3518240,3695,3695,3695,3695,0
20230802,185700,3518240,3695,3695,3695,3695,0
20230802,185600,3518240,3695,3695,3695,3695,1
20230802,185500,3518240,3695,3695,3695,3695,0
20230802,185400,3518240,3695,3695,3695,3695,0
20230802,185300,3518240,3695,3695,3695,3695,0
20230802,185200,3518240,3695,3695,3695,3695,0
20230802,185100,3518240,3695,3695,3695,3695,0
20230802,185000,3518240,3695,3695,3695,3695,0
20230802,184900,3518240,3695,3695,3695,3695,0
20230802,184800,3518240,3695,3695,3695,3695,0
20230802,184700,3518240,3695,3695,3695,3695,0
20230802,184600,3518240,3695,3695,3695,3695,0
20230802,184500,3518240,3695,3695,3695,3695,0
20230802,184400,3518240,3695,3695,3695,3695,0
20230802,184300,3518240,3695,3695,3695,3695,0
20230802,184200,3518240,3695,3695,3695,3695,0
20230802,184100,3518240,3695,3695,3695,3695,0
20230802,184000,3518240,3695,3695,3695,3695,0
20230802,183900,3518240,3695,3695,3695,3695,0
20230802,183800,3518240,3695,3695,3695,3695,0
20230802,183700,3518240,3695,3695,3695,3695,0
20230802,183600,3518240,3695,3695,3695,3695,0
20230802,183500,3518240,3695,3695,3695,3695,0
20230802,183400,3518240,3695,3695,3695,3695,0
20230802,183300,3518240,3695,3695,3695,3695,0
20230802,183200,3518240,3695,3695,3695,3695,0
20230802,183100,3518240,3695,3695,3695,3695,0
20230802,183000,3518240,3695,3695,3695,3695,0
20230802,182900,3518240,3695,3695,3695,3695,0
20230802,182800,3518240,3695,3695,3695,3695,0
20230802,182700,3518240,3695,3695,3695,3695,0
20230802,182600,3518240,3695,3695,3695,3695,1
20230802,182500,3518240,3695,3695,3695,3695,0
20230802,182400,3518240,3695,3695,3695,3695,0
20230802,182300,3518240,3695,3695,3695,3695,0
20230802,182200,3518240,3695,3695,3695,3695,0
20230802,182100,3518240,3695,3695,3695,3695,0
20230802,182000,3518240,3695,3695,3695,3695,0
20230802,181900,3518240,3695,3695,3695,3695,0
20230802,181800,3518240,3695,3695,3695,3695,0
20230802,181700,3518240,3695,3695,3695,3695,0
20230802,181600,3518240,3695,3695,3695,3695,0
20230802,181500,3518240,3695,3695,3695,3695,0
20230802,181400,3518240,3695,3695,3695,3695,0
20230802,181300,3518240,3695,3695,3695,3695,0
20230802,181200,3518240,3695,3695,3695,3695,0
20230802,181100,3518240,3695,3695,3695,3695,0
20230802,181000,3518240,3695,3695,3695,3695,0
20230802,180900,3518240,3695,3695,3695,3695,0
20230802,180800,3518240,3695,3695,3695,3695,0
20230802,180700,3518240,3695,3695,3695,3695,0
20230802,180600,3518240,3695,3695,3695,3695,0
20230802,180500,3518240,3695,3695,3695,3695,0
20230802,180400,3518240,3695,3695,3695,3695,0
20230802,180300,3518240,3695,3695,3695,3695,0
20230802,180200,3518240,3695,3695,3695,3695,0
20230802,180100,3518240,3695,3695,3695,3695,0
20230802,180000,3518240,3695,3695,3695,3695,0
20230802,175900,3518240,3695,3695,3695,3695,0
20230802,175800,3518240,3695,3695,3695,3695,0
20230802,175700,3518240,3695,3695,3695,3695,0
20230802,175600,3518240,3695,3695,3695,3695,1
20230802,175500,3518240,3695,3695,3695,3695,0
20230802,175400,3518240,3695,3695,3695,3695,0
20230802,175300,3518240,3695,3695,3695,3695,0
20230802,175200,3518240,3695,3695,3695,3695,0
20230802,175100,3518240,3695,3695,3695,3695,0
20230802,175000,3518240,3695,3695,3695,3695,0
20230802,174900,3518240,3695,3695,3695,3695,0
20230802,174800,3518240,3695,3695,3695,3695,0
20230802,174700,3518240,3695,3695,3695,3695,0
20230802,174600,3518240,3695,3695,3695,3695,0
20230802,174500,3518240,3695,3695,3695,3695,0
20230802,174400,3518240,3695,3695,3695,3695,0
20230802,174300,3518240,3695,3695,3695,3695,0
20230802,174200,3518240,3695,3695,3695,3695,0
20230802,174100,3518240,3695,3695,3695,3695,0
20230802,174000,3518240,3695,3695,3695,3695,0
20230802,173900,3518240,3695,3695,3695,3695,0
20230802,173800,3518240,3695,3695,3695,3695,0
20230802,173700,3518240,3695,3695,3695,3695,0
20230802,173600,3518240,3695,3695,3695,3695,0
20230802,173500,3518240,3695,3695,3695,3695,0
20230802,173400,3518240,3695,3695,3695,3695,0
20230802,173300,3518240,3695,3695,3695,3695,0
20230802,173200,3518240,3695,3695,3695,3695,0
20230802,173100,3518240,3695,3695,3695,3695,0
20230802,173000,3518240,3695,3695,3695,3695,0
20230802,172900,3518240,3695,3695,3695,3695,0
20230802,172800,3518240,3695,3695,3695,3695,0
20230802,172700,3518240,3695,3695,3695,3695,0
20230802,172600,3518240,3695,3695,3695,3695,1
20230802,172500,3518240,3695,3695,3695,3695,0
20230802,172400,3518240,3695,3695,3695,3695,0
20230802,172300,3518240,3695,3695,3695,3695,0
20230802,172200,3518240,3695,3695,3695,3695,0
20230802,172100,3518240,3695,3695,3695,3695,0
20230802,172000,3518240,3695,3695,3695,3695,0
20230802,171900,3518240,3695,3695,3695,3695,0
20230802,171800,3518240,3695,3695,3695,3695,0
20230802,171700,3518240,3695,3695,3695,3695,0
20230802,171600,3518240,3695,3695,3695,3695,0
20230802,171500,3518240,3695,3695,3695,3695,0
20230802,171400,3518240,3695,3695,3695,3695,0
20230802,171300,3518240,3695,3695,3695,3695,0
20230802,171200,3518240,3695,3695,3695,3695,0
20230802,171100,3518240,3695,3695,3695,3695,0
20230802,171000,3518240,3695,3695,3695,3695,0
20230802,170900,3518240,3695,3695,3695,3695,0
20230802,170800,3518240,3695,3695,3695,3695,0
20230802,170700,3518240,3695,3695,3695,3695,0
20230802,170600,3518240,3695,3695,3695,3695,0
20230802,170500,3518240,3695,3695,3695,3695,0
20230802,170400,3518240,3695,3695,3695,3695,0
20230802,170300,3518240,3695,3695,3695,3695,0
20230802,170200,3518240,3695,3695,3695,3695,0
20230802,170100,3518240,3695,3695,3695,3695,0
20230802,170000,3518240,3695,3695,3695,3695,0
20230802,165900,3518240,3695,3695,3695,3695,0
20230802,165800,3518240,3695,3695,3695,3695,0
20230802,165700,3518240,3695,3695,3695,3695,0
20230802,165600,3518240,3695,3695,3695,3695,1
20230802,165500,3518240,3695,3695,3695,3695,0
20230802,165400,3518240,3695,3695,3695,3695,0
20230802,165300,3518240,3695,3695,3695,3695,0
20230802,165200,3518240,3695,3695,3695,3695,0
20230802,165100,3518240,3695,3695,3695,3695,0
20230802,165000,3518240,3695,3695,3695,3695,0
20230802,164900,3518240,3695,3695,3695,3695,0
20230802,164800,3518240,3695,3695,3695,3695,0
20230802,164700,3518240,3695,3695,3695,3695,0
20230802,164600,3518240,3695,3695,3695,3695,0
20230802,164500,3518240,3695,3695,3695,3695,0
20230802,164400,3518240,3695,3695,3695,3695,0
20230802,164300,3518240,3695,3695,3695,3695,0
20230802,164200,3518240,3695,3695,3695,3695,0
20230802,164100,3518240,3695,3695,3695,3695,0
20230802,164000,3518240,3695,3695,3695,3695,0
20230802,163900,3518240,3695,3695,3695,3695,0
20230802,163800,3518240,3695,3695,3695,3695,0
20230802,163700,3518240,3695,3695,3695,3695,0
20230802,163600,3518240,3695,3695,3695,3695,0
20230802,163500,3518240,3695,3695,3695,3695,0
20230802,163400,3518240,3695,3695,3695,3695,0
20230802,163300,3518240,3695,3695,3695,3695,0
20230802,163200,3518240,3695,3695,3695,3695,0
20230802,163100,3518240,3695,3695,3695,3695,0
20230802,163000,3518240,3695,3695,3695,3695,0
20230802,162900,3518240,3695,3695,3695,3695,0
20230802,162800,3518240,3695,3695,3695,3695,0
20230802,162700,3518240,3695,3695,3695,3695,0
20230802,162600,3518240,3695,3695,3695,3695,1
20230802,162500,3518240,3695,3695,3695,3695,0
20230802,162400,3518240,3695,3695,3695,3695,0
20230802,162300,3518240,3695,3695,3695,3695,0
20230802,162200,3518240,3695,3695,3695,3695,0
20230802,162100,3518240,3695,3695,3695,3695,0
20230802,162000,3518240,3695,3695,3695,3695,0
20230802,161900,3518240,3695,3695,3695,3695,0
20230802,161800,3518240,3695,3695,3695,3695,0
20230802,161700,3518240,3695,3695,3695,3695,0
20230802,161600,3518240,3695,3695,3695,3695,0
20230802,161500,3518240,3695,3695,3695,3695,0
20230802,161400,3518240,3695,3695,3695,3695,0
20230802,161300,3518240,3695,3695,3695,3695,0
20230802,161200,3518240,3695,3695,3695,3695,0
20230802,161100,3518240,3695,3695,3695,3695,0
20230802,161000,3518240,3695,3695,3695,3695,0
20230802,160900,3518240,3695,3695,3695,3695,0
20230802,160800,3518240,3695,3695,3695,3695,0
20230802,160700,3518240,3695,3695,3695,3695,0
20230802,160600,3518240,3695,3695,3695,3695,0
20230802,160500,3518240,3695,3695,3695,3695,0
20230802,160400,3518240,3695,3695,3695,3695,0
20230802,160300,3518240,3695,3695,3695,3695,0
20230802,160200,3518240,3695,3695,3695,3695,0
20230802,160100,3518240,3695,3695,3695,3695,0
20230802,160000,3518240,3695,3695,3695,3695,0
20230802,155900,3518240,3695,3695,3695,3695,0
20230802,155800,3518240,3695,3695,3695,3695,0
20230802,155700,3518240,3695,3695,3695,3695,0
20230802,155600,3518240,3695,3695,3695,3695,1
20230802,155500,3518240,3695,3695,3695,3695,0
20230802,155400,3518240,3695,3695,3695,3695,0
20230802,155300,3518240,3695,3695,3695,3695,0
20230802,155200,3518240,3695,3695,3695,3695,0
20230802,155100,3518240,3695,3695,3695,3695,0
20230802,155000,3518240,3695,3695,3695,3695,0
20230802,154900,3518240,3695,3695,3695,3695,0
20230802,154800,3518240,3695,3695,3695,3695,0
20230802,154700,3518240,3695,3695,3695,3695,0
20230802,154600,3518240,3695,3695,3695,3695,0
20230802,154500,3518240,3695,3695,3695,3695,0
20230802,154400,3518240,3695,3695,3695,3695,0
20230802,154300,3518240,3695,3695,3695,3695,0
20230802,154200,3518240,3695,3695,3695,3695,0
20230802,154100,3518240,3695,3695,3695,3695,0
20230802,154000,3518240,3695,3695,3695,3695,0
20230802,153900,3518240,3695,3695,3695,3695,0
20230802,153800,3518240,3695,3695,3695,3695,0
20230802,153700,3518240,3695,3695,3695,3695,0
20230802,153600,3518240,3695,3695,3695,3695,0
20230802,153500,3518240,3695,3695,3695,3695,0
20230802,153400,3518240,3695,3695,3695,3695,0
20230802,153300,3518240,3695,3695,3695,3695,0
20230802,153200,3518240,3695,3695,3695,3695,0
20230802,153100,3518240,3695,3695,3695,3695,0
20230802,153000,3518240,3695,3695,3695,3695,0
20230802,152900,3518240,3695,3695,3695,3695,0
20230802,152800,3518240,3695,3695,3695,3695,0
20230802,152700,3518240,3695,3695,3695,3695,0
20230802,152600,3518240,3695,3695,3695,3695,0
20230802,152500,3518240,3695,3695,3695,3695,0
20230802,152400,3518240,3695,3695,3695,3695,0
20230802,152300,3518240,3695,3695,3695,3695,0
20230802,152200,3518240,3695,3695,3695,3695,0
20230802,152100,3518240,3695,3695,3695,3695,0
20230802,152000,3518240,3695,3695,3695,3695,0
20230802,151900,3518240,3695,3695,3695,3695,0
20230802,151800,3518240,3695,3695,3695,3695,0
20230802,151700,3518240,3695,3695,3695,3695,0
20230802,151600,3518240,3695,3695,3695,3695,0
20230802,151500,3518240,3695,3695,3695,3695,0
20230802,151400,3518240,3695,3695,3695,3695,0
20230802,151300,3518240,3695,3695,3695,3695,0
20230802,151200,3518240,3695,3695,3695,3695,0
20230802,151100,3518240,3695,3695,3695,3695,0
20230802,151000,3518240,3695,3695,3695,3695,0
20230802,150900,3518240,3695,3695,3695,3695,0
20230802,150800,3518240,3695,3695,3695,3695,0
20230802,150700,3518240,3695,3695,3695,3695,0
20230802,150600,3518240,3695,3695,3695,3695,0
20230802,150500,3518240,3695,3695,3695,3695,0
20230802,150400,3518240,3695,3695,3695,3695,0
20230802,150300,3518240,3695,3695,3695,3695,0
20230802,150200,3518240,3695,3695,3695,3695,0
20230802,150100,3518240,3695,3695,3695,3695,0
20230802,150000,3518240,3695,3695,3695,3695,0
20230802,145900,3518240,3695,3695,3695,3695,0
20230802,145800,3518240,3695,3695,3695,3695,0
20230802,145700,3518240,3695,3695,3695,3695,0
20230802,145600,3518240,3695,3695,3695,3695,0
20230802,145500,3518240,3695,3695,3695,3695,0
20230802,145400,3518240,3695,3695,3695,3695,0
20230802,145300,3518240,3695,3695,3695,3695,0
20230802,145200,3518240,3695,3695,3695,3695,0
20230802,145100,3518240,3695,3695,3695,3695,0
20230802,145000,3518240,3695,3695,3695,3695,0
20230802,144900,3518240,3695,3695,3695,3695,0
20230802,144800,3518240,3695,3695,3695,3695,0
20230802,144700,3518240,3695,3695,3695,3695,0
20230802,144600,3518240,3695,3695,3695,3695,0
20230802,144500,3518240,3695,3695,3695,3695,0
20230802,144400,3518240,3695,3695,3695,3695,0
20230802,144300,3518240,3695,3695,3695,3695,0
20230802,144200,3518240,3695,3695,3695,3695,1
20230802,144100,3514545,3550,3550,3550,3550,0
20230802,144000,3514545,3550,3550,3550,3550,0
20230802,143900,3514545,3550,3550,3550,3550,0
20230802,143800,3514545,3550,3550,3550,3550,0
20230802,143700,3514545,3550,3550,3550,3550,0
20230802,143600,3514545,3550,3550,3550,3550,0
20230802,143500,3514545,3550,3550,3550,3550,0
20230802,143400,3514545,3550,3550,3550,3550,0
20230802,143300,3514545,3550,3550,3550,3550,0
20230802,143200,3514545,3550,3550,3550,3550,0
20230802,143100,3514545,3550,3550,3550,3550,0
20230802,143000,3514545,3550,3550,3550,3550,0
20230802,142900,3514545,3550,3550,3550,3550,0
20230802,142800,3514545,3550,3550,3550,3550,0
20230802,142700,3514545,3550,3550,3550,3550,0
20230802,142600,3514545,3550,3550,3550,3550,0
20230802,142500,3514545,3550,3550,3550,3550,0
20230802,142400,3514545,3550,3550,3550,3550,0
20230802,142300,3514545,3550,3550,3550,3550,0
20230802,142200,3514545,3550,3550,3550,3550,0
20230802,142100,3514545,3550,3550,3550,3550,0
20230802,142000,3514545,3550,3550,3550,3550,0
20230802,141900,3514545,3550,3550,3550,3550,0
20230802,141800,3514545,3550,3550,3550,3550,0
20230802,141700,3514545,3550,3550,3550,3550,0
20230802,141600,3514545,3550,3550,3550,3550,0
20230802,141500,3514545,3550,3550,3550,3550,0
20230802,141400,3514545,3550,3550,3550,3550,0
20230802,141300,3514545,3550,3550,3550,3550,0
20230802,141200,3514545,3550,3550,3550,3550,0
20230802,141100,3514545,3550,3550,3550,3550,0
20230802,141000,3514545,3550,3550,3550,3550,0
20230802,140900,3514545,3550,3550,3550,3550,0
20230802,140800,3514545,3550,3550,3550,3550,0
20230802,140700,3514545,3550,3550,3550,3550,0
20230802,140600,3514545,3550,3550,3550,3550,0
20230802,140500,3514545,3550,3550,3550,3550,0
20230802,140400,3514545,3550,3550,3550,3550,0
20230802,140300,3514545,3550,3550,3550,3550,0
20230802,140200,3514545,3550,3550,3550,3550,0
20230802,140100,3514545,3550,3550,3550,3550,0
20230802,140000,3514545,3550,3550,3550,3550,0
20230802,135900,3514545,3550,3550,3550,3550,0
20230802,135800,3514545,3550,3550,3550,3550,0
20230802,135700,3514545,3550,3550,3550,3550,0
20230802,135600,3514545,3550,3550,3550,3550,154
20230802,135500,2967845,3550,3550,3550,3550,0
20230802,135400,2967845,3550,3550,3550,3550,0
20230802,135300,2967845,3550,3550,3550,3550,0
20230802,135200,2967845,3550,3550,3550,3550,0
20230802,135100,2967845,3550,3550,3550,3550,0
20230802,135000,2967845,3550,3550,3550,3550,0
20230802,134900,2967845,3550,3550,3550,3550,0
20230802,134800,2967845,3550,3550,3550,3550,0
20230802,134700,2967845,3550,3550,3550,3550,0
20230802,134600,2967845,3550,3550,3550,3550,0
20230802,134500,2967845,3550,3550,3550,3550,0
20230802,134400,2967845,3550,3550,3550,3550,0
20230802,134300,2967845,3550,3550,3550,3550,0
20230802,134200,2967845,3550,3550,3550,3550,0
20230802,134100,2967845,3550,3550,3550,3550,0
20230802,134000,2967845,3550,3550,3550,3550,0
20230802,133900,2967845,3550,3550,3550,3550,0
20230802,133800,2967845,3550,3550,3550,3550,0
20230802,133700,2967845,3550,3550,3550,3550,0
20230802,133600,2967845,3550,3550,3550,3550,10
20230802,133500,2932345,3695,3695,3695,3695,0
20230802,133400,2932345,3695,3695,3695,3695,0
20230802,133300,2932345,3695,3695,3695,3695,0
20230802,133200,2932345,3695,3695,3695,3695,0
20230802,133100,2932345,3695,3695,3695,3695,0
20230802,133000,2932345,3695,3695,3695,3695,0
20230802,132900,2932345,3695,3695,3695,3695,0
20230802,132800,2932345,3695,3695,3695,3695,0
20230802,132700,2932345,3695,3695,3695,3695,0
20230802,132600,2932345,3695,3695,3695,3695,0
20230802,132500,2932345,3695,3695,3695,3695,0
20230802,132400,2932345,3695,3695,3695,3695,0
20230802,132300,2932345,3695,3695,3695,3695,0
20230802,132200,2932345,3695,3695,3695,3695,0
20230802,132100,2932345,3695,3695,3695,3695,0
20230802,132000,2932345,3695,3695,3695,3695,0
20230802,131900,2932345,3695,3695,3695,3695,0
20230802,131800,2932345,3695,3695,3695,3695,0
20230802,131700,2932345,3695,3695,3695,3695,0
20230802,131600,2932345,3695,3695,3695,3695,0
20230802,131500,2932345,3695,3695,3695,3695,0
20230802,131400,2932345,3695,3695,3695,3695,0
20230802,131300,2932345,3695,3695,3695,3695,0
20230802,131200,2932345,3695,3695,3695,3695,0
20230802,131100,2932345,3695,3695,3695,3695,0
20230802,131000,2932345,3695,3695,3695,3695,0
20230802,130900,2932345,3695,3695,3695,3695,0
20230802,130800,2932345,3695,3695,3695,3695,0
20230802,130700,2932345,3695,3695,3695,3695,0
20230802,130600,2932345,3695,3695,3695,3695,0
20230802,130500,2932345,3695,3695,3695,3695,0
20230802,130400,2932345,3695,3695,3695,3695,0
20230802,130300,2932345,3695,3695,3695,3695,0
20230802,130200,2932345,3695,3695,3695,3695,0
20230802,130100,2932345,3695,3695,3695,3695,0
20230802,130000,2932345,3695,3695,3695,3695,0
20230802,125900,2932345,3695,3695,3695,3695,0
20230802,125800,2932345,3695,3695,3695,3695,0
20230802,125700,2932345,3695,3695,3695,3695,0
20230802,125600,2932345,3695,3695,3695,3695,0
20230802,125500,2932345,3695,3695,3695,3695,0
20230802,125400,2932345,3695,3695,3695,3695,0
20230802,125300,2932345,3695,3695,3695,3695,0
20230802,125200,2932345,3695,3695,3695,3695,0
20230802,125100,2932345,3695,3695,3695,3695,0
20230802,125000,2932345,3695,3695,3695,3695,0
20230802,124900,2932345,3695,3695,3695,3695,0
20230802,124800,2932345,3695,3695,3695,3695,0
20230802,124700,2932345,3695,3695,3695,3695,1
20230802,124600,2928650,3550,3550,3550,3550,0
20230802,124500,2928650,3550,3550,3550,3550,0
20230802,124400,2928650,3550,3550,3550,3550,0
20230802,124300,2928650,3550,3550,3550,3550,0
20230802,124200,2928650,3550,3550,3550,3550,0
20230802,124100,2928650,3550,3550,3550,3550,0
20230802,124000,2928650,3550,3550,3550,3550,0
20230802,123900,2928650,3550,3550,3550,3550,0
20230802,123800,2928650,3550,3550,3550,3550,0
20230802,123700,2928650,3550,3550,3550,3550,0
20230802,123600,2928650,3550,3550,3550,3550,0
20230802,123500,2928650,3550,3550,3550,3550,0
20230802,123400,2928650,3550,3550,3550,3550,0
20230802,123300,2928650,3550,3550,3550,3550,0
20230802,123200,2928650,3550,3550,3550,3550,0
20230802,123100,2928650,3550,3550,3550,3550,0
20230802,123000,2928650,3550,3550,3550,3550,0
20230802,122900,2928650,3550,3550,3550,3550,0
20230802,122800,2928650,3550,3550,3550,3550,0
20230802,122700,2928650,3550,3550,3550,3550,0
20230802,122600,2928650,3550,3550,3550,3550,0
20230802,122500,2928650,3550,3550,3550,3550,0
20230802,122400,2928650,3550,3550,3550,3550,0
20230802,122300,2928650,3550,3550,3550,3550,0
20230802,122200,2928650,3550,3550,3550,3550,0
20230802,122100,2928650,3550,3550,3550,3550,0
20230802,122000,2928650,3550,3550,3550,3550,0
20230802,121900,2928650,3550,3550,3550,3550,0
20230802,121800,2928650,3550,3550,3550,3550,0
20230802,121700,2928650,3550,3550,3550,3550,0
20230802,121600,2928650,3550,3550,3550,3550,0
20230802,121500,2928650,3550,3550,3550,3550,0
20230802,121400,2928650,3550,3550,3550,3550,0
20230802,121300,2928650,3550,3550,3550,3550,469
20230802,121200,1263700,3600,3600,3600,3600,0
20230802,121100,1263700,3600,3600,3600,3600,0
20230802,121000,1263700,3600,3600,3600,3600,0
20230802,120900,1263700,3600,3600,3600,3600,0
20230802,120800,1263700,3600,3600,3600,3600,0
20230802,120700,1263700,3600,3600,3600,3600,0
20230802,120600,1263700,3600,3600,3600,3600,0
20230802,120500,1263700,3600,3600,3600,3600,0
20230802,120400,1263700,3600,3600,3600,3600,0
20230802,120300,1263700,3600,3600,3600,3600,0
20230802,120200,1263700,3600,3600,3600,3600,0
20230802,120100,1263700,3600,3600,3600,3600,0
20230802,120000,1263700,3600,3600,3600,3600,0
20230802,115900,1263700,3600,3600,3600,3600,0
20230802,115800,1263700,3600,3600,3600,3600,0
20230802,115700,1263700,3600,3600,3600,3600,0
20230802,115600,1263700,3600,3600,3600,3600,0
20230802,115500,1263700,3600,3600,3600,3600,0
20230802,115400,1263700,3600,3600,3600,3600,0
20230802,115300,1263700,3600,3600,3600,3600,0
20230802,115200,1263700,3600,3600,3600,3600,0
20230802,115100,1263700,3600,3600,3600,3600,0
20230802,115000,1263700,3600,3600,3600,3600,0
20230802,114900,1263700,3600,3600,3600,3600,0
20230802,114800,1263700,3600,3600,3600,3600,0
20230802,114700,1263700,3600,3600,3600,3600,0
20230802,114600,1263700,3600,3600,3600,3600,0
20230802,114500,1263700,3600,3600,3600,3600,0
20230802,114400,1263700,3600,3600,3600,3600,0
20230802,114300,1263700,3600,3600,3600,3600,0
20230802,114200,1263700,3600,3600,3600,3600,0
20230802,114100,1263700,3600,3600,3600,3600,0
20230802,114000,1263700,3600,3600,3600,3600,0
20230802,113900,1263700,3600,3600,3600,3600,0
20230802,113800,1263700,3600,3600,3600,3600,0
20230802,113700,1263700,3600,3600,3600,3600,0
20230802,113600,1263700,3600,3600,3600,3600,0
20230802,113500,1263700,3600,3600,3600,3600,0
20230802,113400,1263700,3600,3600,3600,3600,0
20230802,113300,1263700,3600,3600,3600,3600,0
20230802,113200,1263700,3600,3600,3600,3600,0
20230802,113100,1263700,3600,3600,3600,3600,0
20230802,113000,1263700,3600,3600,3600,3600,0
20230802,112900,1263700,3600,3600,3600,3600,0
20230802,112800,1263700,3600,3600,3600,3600,0
20230802,112700,1263700,3600,3600,3600,3600,0
20230802,112600,1263700,3600,3600,3600,3600,0
20230802,112500,1263700,3600,3600,3600,3600,0
20230802,112400,1263700,3600,3600,3600,3600,0
20230802,112300,1263700,3600,3600,3600,3600,0
20230802,112200,1263700,3600,3600,3600,3600,0
20230802,112100,1263700,3600,3600,3600,3600,0
20230802,112000,1263700,3600,3600,3600,3600,0
20230802,111900,1263700,3600,3600,3600,3600,0
20230802,111800,1263700,3600,3600,3600,3600,0
20230802,111700,1263700,3600,3600,3600,3600,0
20230802,111600,1263700,3600,3600,3600,3600,0
20230802,111500,1263700,3600,3600,3600,3600,0
20230802,111400,1263700,3600,3600,3600,3600,0
20230802,111300,1263700,3600,3600,3600,3600,0
20230802,111200,1263700,3600,3600,3600,3600,0
20230802,111100,1263700,3600,3600,3600,3600,0
20230802,111000,1263700,3600,3600,3600,3600,0
20230802,110900,1263700,3600,3600,3600,3600,0
20230802,110800,1263700,3600,3600,3600,3600,0
20230802,110700,1263700,3600,3600,3600,3600,0
20230802,110600,1263700,3600,3600,3600,3600,0
20230802,110500,1263700,3600,3600,3600,3600,0
20230802,110400,1263700,3600,3600,3600,3600,0
20230802,110300,1263700,3600,3600,3600,3600,0
20230802,110200,1263700,3600,3600,3600,3600,0
20230802,110100,1263700,3600,3600,3600,3600,0
20230802,110000,1263700,3600,3600,3600,3600,0
20230802,105900,1263700,3600,3600,3600,3600,0
20230802,105800,1263700,3600,3600,3600,3600,0
20230802,105700,1263700,3600,3600,3600,3600,0
20230802,105600,1263700,3600,3600,3600,3600,0
20230802,105500,1263700,3600,3600,3600,3600,0
20230802,105400,1263700,3600,3600,3600,3600,0
20230802,105300,1263700,3600,3600,3600,3600,0
20230802,105200,1263700,3600,3600,3600,3600,31
20230802,105100,1152100,3600,3600,3600,3600,0
20230802,105000,1152100,3600,3600,3600,3600,0
20230802,104900,1152100,3600,3600,3600,3600,0
20230802,104800,1152100,3600,3600,3600,3600,0
20230802,104700,1152100,3600,3600,3600,3600,37
20230802,104600,1018900,3600,3600,3600,3600,282
20230802,104500,3700,3700,3700,3700,3700,0
20230802,104400,3700,3700,3700,3700,3700,0
20230802,104300,3700,3700,3700,3700,3700,0
20230802,104200,3700,3700,3700,3700,3700,0
20230802,104100,3700,3700,3700,3700,3700,0
20230802,104000,3700,3700,3700,3700,3700,0
20230802,103900,3700,3700,3700,3700,3700,0
20230802,103800,3700,3700,3700,3700,3700,0
20230802,103700,3700,3700,3700,3700,3700,0
20230802,103600,3700,3700,3700,3700,3700,0
20230802,103500,3700,3700,3700,3700,3700,0
20230802,103400,3700,3700,3700,3700,3700,0
20230802,103300,3700,3700,3700,3700,3700,0
20230802,103200,3700,3700,3700,3700,3700,0
20230802,103100,3700,3700,3700,3700,3700,0
20230802,103000,3700,3700,3700,3700,3700,0
20230802,102900,3700,3700,3700,3700,3700,0
20230802,102800,3700,3700,3700,3700,3700,0
20230802,102700,3700,3700,3700,3700,3700,0
20230802,102600,3700,3700,3700,3700,3700,0
20230802,102500,3700,3700,3700,3700,3700,0
20230802,102400,3700,3700,3700,3700,3700,0
20230802,102300,3700,3700,3700,3700,3700,0
20230802,102200,3700,3700,3700,3700,3700,0
20230802,102100,3700,3700,3700,3700,3700,0
20230802,102000,3700,3700,3700,3700,3700,0
20230802,101900,3700,3700,3700,3700,3700,0
20230802,101800,3700,3700,3700,3700,3700,0
20230802,101700,3700,3700,3700,3700,3700,0
20230802,101600,3700,3700,3700,3700,3700,0
20230802,101500,3700,3700,3700,3700,3700,0
20230802,101400,3700,3700,3700,3700,3700,0
20230802,101300,3700,3700,3700,3700,3700,0
20230802,101200,3700,3700,3700,3700,3700,0
20230802,101100,3700,3700,3700,3700,3700,0
20230802,101000,3700,3700,3700,3700,3700,0
20230802,100900,3700,3700,3700,3700,3700,0
20230802,100800,3700,3700,3700,3700,3700,0
20230802,100700,3700,3700,3700,3700,3700,0
20230802,100600,3700,3700,3700,3700,3700,0
20230802,100500,3700,3700,3700,3700,3700,0
20230802,100400,3700,3700,3700,3700,3700,0
20230802,100300,3700,3700,3700,3700,3700,0
20230802,100200,3700,3700,3700,3700,3700,0
20230802,100100,3700,3700,3700,3700,3700,0
20230802,100000,3700,3700,3700,3700,3700,0
20230802,095900,3700,3700,3700,3700,3700,0
20230802,095800,3700,3700,3700,3700,3700,0
20230802,095700,3700,3700,3700,3700,3700,0
20230802,095600,3700,3700,3700,3700,3700,0
20230802,095500,3700,3700,3700,3700,3700,0
20230802,095400,3700,3700,3700,3700,3700,0
20230802,095300,3700,3700,3700,3700,3700,0
20230802,095200,3700,3700,3700,3700,3700,0
20230802,095100,3700,3700,3700,3700,3700,0
20230802,095000,3700,3700,3700,3700,3700,0
20230802,094900,3700,3700,3700,3700,3700,0
20230802,094800,3700,3700,3700,3700,3700,0
20230802,094700,3700,3700,3700,3700,3700,0
20230802,094600,3700,3700,3700,3700,3700,0
20230802,094500,3700,3700,3700,3700,3700,0
20230802,094400,3700,3700,3700,3700,3700,0
20230802,094300,3700,3700,3700,3700,3700,0
20230802,094200,3700,3700,3700,3700,3700,0
20230802,094100,3700,3700,3700,3700,3700,0
20230802,094000,3700,3700,3700,3700,3700,0
20230802,093900,3700,3700,3700,3700,3700,0
20230802,093800,3700,3700,3700,3700,3700,0
20230802,093700,3700,3700,3700,3700,3700,0
20230802,093600,3700,3700,3700,3700,3700,0
20230802,093500,3700,3700,3700,3700,3700,0
20230802,093400,3700,3700,3700,3700,3700,0
20230802,093300,3700,3700,3700,3700,3700,0
20230802,093200,3700,3700,3700,3700,3700,0
20230802,093100,3700,3700,3700,3700,3700,0
20230802,093000,3700,3700,3700,3700,3700,0
20230802,092900,3700,3700,3700,3700,3700,0
20230802,092800,3700,3700,3700,3700,3700,0
20230802,092700,3700,3700,3700,3700,3700,0
20230802,092600,3700,3700,3700,3700,3700,0
20230802,092500,3700,3700,3700,3700,3700,0
20230802,092400,3700,3700,3700,3700,3700,0
20230802,092300,3700,3700,3700,3700,3700,0
20230802,092200,3700,3700,3700,3700,3700,0
20230802,092100,3700,3700,3700,3700,3700,0
20230802,092000,3700,3700,3700,3700,3700,0
20230802,091900,3700,3700,3700,3700,3700,0
20230802,091800,3700,3700,3700,3700,3700,0
20230802,091700,3700,3700,3700,3700,3700,0
20230802,091600,3700,3700,3700,3700,3700,0
20230802,091500,3700,3700,3700,3700,3700,0
20230802,091400,3700,3700,3700,3700,3700,0
20230802,091300,3700,3700,3700,3700,3700,0
20230802,091200,3700,3700,3700,3700,3700,0
20230802,091100,3700,3700,3700,3700,3700,0
20230802,091000,3700,3700,3700,3700,3700,0
20230802,090900,3700,3700,3700,3700,3700,0
20230802,090800,3700,3700,3700,3700,3700,0
20230802,090700,3700,3700,3700,3700,3700,0
20230802,090600,3700,3700,3700,3700,3700,0
20230802,090500,3700,3700,3700,3700,3700,0
20230802,090400,3700,3700,3700,3700,3700,0
20230802,090300,3700,3700,3700,3700,3700,0
20230802,090200,3700,3700,3700,3700,3700,0
20230802,090100,3700,3700,3700,3700,3700,0
20230802,090000,3700,3700,3700,3700,3700,1