KissMeData/413630/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205600,4995825,2120,2120,2120,2120,915
20230816,205500,4995825,2120,2120,2120,2120,0
20230816,205400,4995825,2120,2120,2120,2120,0
20230816,205300,4995825,2120,2120,2120,2120,0
20230816,205200,4995825,2120,2120,2120,2120,0
20230816,205100,4995825,2120,2120,2120,2120,0
20230816,205000,4995825,2120,2120,2120,2120,0
20230816,204900,4995825,2120,2120,2120,2120,0
20230816,204800,4995825,2120,2120,2120,2120,0
20230816,204700,4995825,2120,2120,2120,2120,0
20230816,204600,4995825,2120,2120,2120,2120,0
20230816,204500,4995825,2120,2120,2120,2120,0
20230816,204400,4995825,2120,2120,2120,2120,0
20230816,204300,4995825,2120,2120,2120,2120,0
20230816,204200,4995825,2120,2120,2120,2120,0
20230816,204100,4995825,2120,2120,2120,2120,0
20230816,204000,4995825,2120,2120,2120,2120,0
20230816,203900,4995825,2120,2120,2120,2120,0
20230816,203800,4995825,2120,2120,2120,2120,0
20230816,203700,4995825,2120,2120,2120,2120,0
20230816,203600,4995825,2120,2120,2120,2120,0
20230816,203500,4995825,2120,2120,2120,2120,0
20230816,203400,4995825,2120,2120,2120,2120,0
20230816,203300,4995825,2120,2120,2120,2120,0
20230816,203200,4995825,2120,2120,2120,2120,0
20230816,203100,4995825,2120,2120,2120,2120,0
20230816,203000,4995825,2120,2120,2120,2120,0
20230816,202900,4995825,2120,2120,2120,2120,0
20230816,202800,4995825,2120,2120,2120,2120,0
20230816,202700,4995825,2120,2120,2120,2120,0
20230816,202600,4995825,2120,2120,2120,2120,915
20230816,202500,4995825,2120,2120,2120,2120,0
20230816,202400,4995825,2120,2120,2120,2120,0
20230816,202300,4995825,2120,2120,2120,2120,0
20230816,202200,4995825,2120,2120,2120,2120,0
20230816,202100,4995825,2120,2120,2120,2120,0
20230816,202000,4995825,2120,2120,2120,2120,0
20230816,201900,4995825,2120,2120,2120,2120,0
20230816,201800,4995825,2120,2120,2120,2120,0
20230816,201700,4995825,2120,2120,2120,2120,0
20230816,201600,4995825,2120,2120,2120,2120,0
20230816,201500,4995825,2120,2120,2120,2120,0
20230816,201400,4995825,2120,2120,2120,2120,0
20230816,201300,4995825,2120,2120,2120,2120,0
20230816,201200,4995825,2120,2120,2120,2120,0
20230816,201100,4995825,2120,2120,2120,2120,0
20230816,201000,4995825,2120,2120,2120,2120,0
20230816,200900,4995825,2120,2120,2120,2120,0
20230816,200800,4995825,2120,2120,2120,2120,0
20230816,200700,4995825,2120,2120,2120,2120,0
20230816,200600,4995825,2120,2120,2120,2120,0
20230816,200500,4995825,2120,2120,2120,2120,0
20230816,200400,4995825,2120,2120,2120,2120,0
20230816,200300,4995825,2120,2120,2120,2120,0
20230816,200200,4995825,2120,2120,2120,2120,0
20230816,200100,4995825,2120,2120,2120,2120,0
20230816,200000,4995825,2120,2120,2120,2120,0
20230816,195900,4995825,2120,2120,2120,2120,0
20230816,195800,4995825,2120,2120,2120,2120,0
20230816,195700,4995825,2120,2120,2120,2120,0
20230816,195600,4995825,2120,2120,2120,2120,915
20230816,195500,4995825,2120,2120,2120,2120,0
20230816,195400,4995825,2120,2120,2120,2120,0
20230816,195300,4995825,2120,2120,2120,2120,0
20230816,195200,4995825,2120,2120,2120,2120,0
20230816,195100,4995825,2120,2120,2120,2120,0
20230816,195000,4995825,2120,2120,2120,2120,0
20230816,194900,4995825,2120,2120,2120,2120,0
20230816,194800,4995825,2120,2120,2120,2120,0
20230816,194700,4995825,2120,2120,2120,2120,0
20230816,194600,4995825,2120,2120,2120,2120,0
20230816,194500,4995825,2120,2120,2120,2120,0
20230816,194400,4995825,2120,2120,2120,2120,0
20230816,194300,4995825,2120,2120,2120,2120,0
20230816,194200,4995825,2120,2120,2120,2120,0
20230816,194100,4995825,2120,2120,2120,2120,0
20230816,194000,4995825,2120,2120,2120,2120,0
20230816,193900,4995825,2120,2120,2120,2120,0
20230816,193800,4995825,2120,2120,2120,2120,0
20230816,193700,4995825,2120,2120,2120,2120,0
20230816,193600,4995825,2120,2120,2120,2120,0
20230816,193500,4995825,2120,2120,2120,2120,0
20230816,193400,4995825,2120,2120,2120,2120,0
20230816,193300,4995825,2120,2120,2120,2120,0
20230816,193200,4995825,2120,2120,2120,2120,0
20230816,193100,4995825,2120,2120,2120,2120,0
20230816,193000,4995825,2120,2120,2120,2120,0
20230816,192900,4995825,2120,2120,2120,2120,0
20230816,192800,4995825,2120,2120,2120,2120,0
20230816,192700,4995825,2120,2120,2120,2120,0
20230816,192600,4995825,2120,2120,2120,2120,915
20230816,192500,4995825,2120,2120,2120,2120,0
20230816,192400,4995825,2120,2120,2120,2120,0
20230816,192300,4995825,2120,2120,2120,2120,0
20230816,192200,4995825,2120,2120,2120,2120,0
20230816,192100,4995825,2120,2120,2120,2120,0
20230816,192000,4995825,2120,2120,2120,2120,0
20230816,191900,4995825,2120,2120,2120,2120,0
20230816,191800,4995825,2120,2120,2120,2120,0
20230816,191700,4995825,2120,2120,2120,2120,0
20230816,191600,4995825,2120,2120,2120,2120,0
20230816,191500,4995825,2120,2120,2120,2120,0
20230816,191400,4995825,2120,2120,2120,2120,0
20230816,191300,4995825,2120,2120,2120,2120,0
20230816,191200,4995825,2120,2120,2120,2120,0
20230816,191100,4995825,2120,2120,2120,2120,0
20230816,191000,4995825,2120,2120,2120,2120,0
20230816,190900,4995825,2120,2120,2120,2120,0
20230816,190800,4995825,2120,2120,2120,2120,0
20230816,190700,4995825,2120,2120,2120,2120,0
20230816,190600,4995825,2120,2120,2120,2120,0
20230816,190500,4995825,2120,2120,2120,2120,0
20230816,190400,4995825,2120,2120,2120,2120,0
20230816,190300,4995825,2120,2120,2120,2120,0
20230816,190200,4995825,2120,2120,2120,2120,0
20230816,190100,4995825,2120,2120,2120,2120,0
20230816,190000,4995825,2120,2120,2120,2120,0
20230816,185900,4995825,2120,2120,2120,2120,0
20230816,185800,4995825,2120,2120,2120,2120,0
20230816,185700,4995825,2120,2120,2120,2120,0
20230816,185600,4995825,2120,2120,2120,2120,915
20230816,185500,4995825,2120,2120,2120,2120,0
20230816,185400,4995825,2120,2120,2120,2120,0
20230816,185300,4995825,2120,2120,2120,2120,0
20230816,185200,4995825,2120,2120,2120,2120,0
20230816,185100,4995825,2120,2120,2120,2120,0
20230816,185000,4995825,2120,2120,2120,2120,0
20230816,184900,4995825,2120,2120,2120,2120,0
20230816,184800,4995825,2120,2120,2120,2120,0
20230816,184700,4995825,2120,2120,2120,2120,0
20230816,184600,4995825,2120,2120,2120,2120,0
20230816,184500,4995825,2120,2120,2120,2120,0
20230816,184400,4995825,2120,2120,2120,2120,0
20230816,184300,4995825,2120,2120,2120,2120,0
20230816,184200,4995825,2120,2120,2120,2120,0
20230816,184100,4995825,2120,2120,2120,2120,0
20230816,184000,4995825,2120,2120,2120,2120,0
20230816,183900,4995825,2120,2120,2120,2120,0
20230816,183800,4995825,2120,2120,2120,2120,0
20230816,183700,4995825,2120,2120,2120,2120,0
20230816,183600,4995825,2120,2120,2120,2120,0
20230816,183500,4995825,2120,2120,2120,2120,0
20230816,183400,4995825,2120,2120,2120,2120,0
20230816,183300,4995825,2120,2120,2120,2120,0
20230816,183200,4995825,2120,2120,2120,2120,0
20230816,183100,4995825,2120,2120,2120,2120,0
20230816,183000,4995825,2120,2120,2120,2120,0
20230816,182900,4995825,2120,2120,2120,2120,0
20230816,182800,4995825,2120,2120,2120,2120,0
20230816,182700,4995825,2120,2120,2120,2120,0
20230816,182600,4995825,2120,2120,2120,2120,915
20230816,182500,4995825,2120,2120,2120,2120,0
20230816,182400,4995825,2120,2120,2120,2120,0
20230816,182300,4995825,2120,2120,2120,2120,0
20230816,182200,4995825,2120,2120,2120,2120,0
20230816,182100,4995825,2120,2120,2120,2120,0
20230816,182000,4995825,2120,2120,2120,2120,0
20230816,181900,4995825,2120,2120,2120,2120,0
20230816,181800,4995825,2120,2120,2120,2120,0
20230816,181700,4995825,2120,2120,2120,2120,0
20230816,181600,4995825,2120,2120,2120,2120,0
20230816,181500,4995825,2120,2120,2120,2120,0
20230816,181400,4995825,2120,2120,2120,2120,0
20230816,181300,4995825,2120,2120,2120,2120,0
20230816,181200,4995825,2120,2120,2120,2120,0
20230816,181100,4995825,2120,2120,2120,2120,0
20230816,181000,4995825,2120,2120,2120,2120,0
20230816,180900,4995825,2120,2120,2120,2120,0
20230816,180800,4995825,2120,2120,2120,2120,0
20230816,180700,4995825,2120,2120,2120,2120,0
20230816,180600,4995825,2120,2120,2120,2120,0
20230816,180500,4995825,2120,2120,2120,2120,0
20230816,180400,4995825,2120,2120,2120,2120,0
20230816,180300,4995825,2120,2120,2120,2120,0
20230816,180200,4995825,2120,2120,2120,2120,0
20230816,180100,4995825,2120,2120,2120,2120,0
20230816,180000,4995825,2120,2120,2120,2120,0
20230816,175900,4995825,2120,2120,2120,2120,0
20230816,175800,4995825,2120,2120,2120,2120,0
20230816,175700,4995825,2120,2120,2120,2120,0
20230816,175600,4995825,2120,2120,2120,2120,915
20230816,175500,4995825,2120,2120,2120,2120,0
20230816,175400,4995825,2120,2120,2120,2120,0
20230816,175300,4995825,2120,2120,2120,2120,0
20230816,175200,4995825,2120,2120,2120,2120,0
20230816,175100,4995825,2120,2120,2120,2120,0
20230816,175000,4995825,2120,2120,2120,2120,0
20230816,174900,4995825,2120,2120,2120,2120,0
20230816,174800,4995825,2120,2120,2120,2120,0
20230816,174700,4995825,2120,2120,2120,2120,0
20230816,174600,4995825,2120,2120,2120,2120,0
20230816,174500,4995825,2120,2120,2120,2120,0
20230816,174400,4995825,2120,2120,2120,2120,0
20230816,174300,4995825,2120,2120,2120,2120,0
20230816,174200,4995825,2120,2120,2120,2120,0
20230816,174100,4995825,2120,2120,2120,2120,0
20230816,174000,4995825,2120,2120,2120,2120,0
20230816,173900,4995825,2120,2120,2120,2120,0
20230816,173800,4995825,2120,2120,2120,2120,0
20230816,173700,4995825,2120,2120,2120,2120,0
20230816,173600,4995825,2120,2120,2120,2120,0
20230816,173500,4995825,2120,2120,2120,2120,0
20230816,173400,4995825,2120,2120,2120,2120,0
20230816,173300,4995825,2120,2120,2120,2120,0
20230816,173200,4995825,2120,2120,2120,2120,0
20230816,173100,4995825,2120,2120,2120,2120,0
20230816,173000,4995825,2120,2120,2120,2120,0
20230816,172900,4995825,2120,2120,2120,2120,0
20230816,172800,4995825,2120,2120,2120,2120,0
20230816,172700,4995825,2120,2120,2120,2120,0
20230816,172600,4995825,2120,2120,2120,2120,915
20230816,172500,4995825,2120,2120,2120,2120,0
20230816,172400,4995825,2120,2120,2120,2120,0
20230816,172300,4995825,2120,2120,2120,2120,0
20230816,172200,4995825,2120,2120,2120,2120,0
20230816,172100,4995825,2120,2120,2120,2120,0
20230816,172000,4995825,2120,2120,2120,2120,0
20230816,171900,4995825,2120,2120,2120,2120,0
20230816,171800,4995825,2120,2120,2120,2120,0
20230816,171700,4995825,2120,2120,2120,2120,0
20230816,171600,4995825,2120,2120,2120,2120,0
20230816,171500,4995825,2120,2120,2120,2120,0
20230816,171400,4995825,2120,2120,2120,2120,0
20230816,171300,4995825,2120,2120,2120,2120,0
20230816,171200,4995825,2120,2120,2120,2120,0
20230816,171100,4995825,2120,2120,2120,2120,0
20230816,171000,4995825,2120,2120,2120,2120,0
20230816,170900,4995825,2120,2120,2120,2120,0
20230816,170800,4995825,2120,2120,2120,2120,0
20230816,170700,4995825,2120,2120,2120,2120,0
20230816,170600,4995825,2120,2120,2120,2120,0
20230816,170500,4995825,2120,2120,2120,2120,0
20230816,170400,4995825,2120,2120,2120,2120,0
20230816,170300,4995825,2120,2120,2120,2120,0
20230816,170200,4995825,2120,2120,2120,2120,0
20230816,170100,4995825,2120,2120,2120,2120,0
20230816,170000,4995825,2120,2120,2120,2120,0
20230816,165900,4995825,2120,2120,2120,2120,0
20230816,165800,4995825,2120,2120,2120,2120,0
20230816,165700,4995825,2120,2120,2120,2120,0
20230816,165600,4995825,2120,2120,2120,2120,915
20230816,165500,4995825,2120,2120,2120,2120,0
20230816,165400,4995825,2120,2120,2120,2120,0
20230816,165300,4995825,2120,2120,2120,2120,0
20230816,165200,4995825,2120,2120,2120,2120,0
20230816,165100,4995825,2120,2120,2120,2120,0
20230816,165000,4995825,2120,2120,2120,2120,0
20230816,164900,4995825,2120,2120,2120,2120,0
20230816,164800,4995825,2120,2120,2120,2120,0
20230816,164700,4995825,2120,2120,2120,2120,0
20230816,164600,4995825,2120,2120,2120,2120,0
20230816,164500,4995825,2120,2120,2120,2120,0
20230816,164400,4995825,2120,2120,2120,2120,0
20230816,164300,4995825,2120,2120,2120,2120,0
20230816,164200,4995825,2120,2120,2120,2120,0
20230816,164100,4995825,2120,2120,2120,2120,0
20230816,164000,4995825,2120,2120,2120,2120,0
20230816,163900,4995825,2120,2120,2120,2120,0
20230816,163800,4995825,2120,2120,2120,2120,0
20230816,163700,4995825,2120,2120,2120,2120,0
20230816,163600,4995825,2120,2120,2120,2120,0
20230816,163500,4995825,2120,2120,2120,2120,0
20230816,163400,4995825,2120,2120,2120,2120,0
20230816,163300,4995825,2120,2120,2120,2120,0
20230816,163200,4995825,2120,2120,2120,2120,0
20230816,163100,4995825,2120,2120,2120,2120,0
20230816,163000,4995825,2120,2120,2120,2120,0
20230816,162900,4995825,2120,2120,2120,2120,0
20230816,162800,4995825,2120,2120,2120,2120,0
20230816,162700,4995825,2120,2120,2120,2120,0
20230816,162600,4995825,2120,2120,2120,2120,915
20230816,162500,4995825,2120,2120,2120,2120,0
20230816,162400,4995825,2120,2120,2120,2120,0
20230816,162300,4995825,2120,2120,2120,2120,0
20230816,162200,4995825,2120,2120,2120,2120,0
20230816,162100,4995825,2120,2120,2120,2120,0
20230816,162000,4995825,2120,2120,2120,2120,0
20230816,161900,4995825,2120,2120,2120,2120,0
20230816,161800,4995825,2120,2120,2120,2120,0
20230816,161700,4995825,2120,2120,2120,2120,0
20230816,161600,4995825,2120,2120,2120,2120,0
20230816,161500,4995825,2120,2120,2120,2120,0
20230816,161400,4995825,2120,2120,2120,2120,0
20230816,161300,4995825,2120,2120,2120,2120,0
20230816,161200,4995825,2120,2120,2120,2120,0
20230816,161100,4995825,2120,2120,2120,2120,0
20230816,161000,4995825,2120,2120,2120,2120,0
20230816,160900,4995825,2120,2120,2120,2120,0
20230816,160800,4995825,2120,2120,2120,2120,0
20230816,160700,4995825,2120,2120,2120,2120,0
20230816,160600,4995825,2120,2120,2120,2120,0
20230816,160500,4995825,2120,2120,2120,2120,0
20230816,160400,4995825,2120,2120,2120,2120,0
20230816,160300,4995825,2120,2120,2120,2120,0
20230816,160200,4995825,2120,2120,2120,2120,0
20230816,160100,4995825,2120,2120,2120,2120,0
20230816,160000,4995825,2120,2120,2120,2120,0
20230816,155900,4995825,2120,2120,2120,2120,0
20230816,155800,4995825,2120,2120,2120,2120,0
20230816,155700,4995825,2120,2120,2120,2120,0
20230816,155600,4995825,2120,2120,2120,2120,915
20230816,155500,4995825,2120,2120,2120,2120,0
20230816,155400,4995825,2120,2120,2120,2120,0
20230816,155300,4995825,2120,2120,2120,2120,0
20230816,155200,4995825,2120,2120,2120,2120,0
20230816,155100,4995825,2120,2120,2120,2120,0
20230816,155000,4995825,2120,2120,2120,2120,0
20230816,154900,4995825,2120,2120,2120,2120,0
20230816,154800,4995825,2120,2120,2120,2120,0
20230816,154700,4995825,2120,2120,2120,2120,0
20230816,154600,4995825,2120,2120,2120,2120,0
20230816,154500,4995825,2120,2120,2120,2120,0
20230816,154400,4995825,2120,2120,2120,2120,0
20230816,154300,4995825,2120,2120,2120,2120,0
20230816,154200,4995825,2120,2120,2120,2120,0
20230816,154100,4995825,2120,2120,2120,2120,0
20230816,154000,4995825,2120,2120,2120,2120,0
20230816,153900,4995825,2120,2120,2120,2120,0
20230816,153800,4995825,2120,2120,2120,2120,0
20230816,153700,4995825,2120,2120,2120,2120,0
20230816,153600,4995825,2120,2120,2120,2120,0
20230816,153500,4995825,2120,2120,2120,2120,0
20230816,153400,4995825,2120,2120,2120,2120,0
20230816,153300,4995825,2120,2120,2120,2120,0
20230816,153200,4995825,2120,2120,2120,2120,0
20230816,153100,4995825,2120,2120,2120,2120,0
20230816,153000,4995825,2120,2120,2120,2120,0
20230816,152900,4995825,2120,2120,2120,2120,0
20230816,152800,4995825,2120,2120,2120,2120,0
20230816,152700,4995825,2120,2120,2120,2120,0
20230816,152600,4995825,2120,2120,2120,2120,0
20230816,152500,4995825,2120,2120,2120,2120,0
20230816,152400,4995825,2120,2120,2120,2120,0
20230816,152300,4995825,2120,2120,2120,2120,0
20230816,152200,4995825,2120,2120,2120,2120,0
20230816,152100,4995825,2120,2120,2120,2120,0
20230816,152000,4995825,2120,2120,2120,2120,0
20230816,151900,4995825,2120,2120,2120,2120,0
20230816,151800,4995825,2120,2120,2120,2120,0
20230816,151700,4995825,2120,2120,2120,2120,0
20230816,151600,4995825,2120,2120,2120,2120,0
20230816,151500,4995825,2120,2120,2120,2120,0
20230816,151400,4995825,2120,2120,2120,2120,0
20230816,151300,4995825,2120,2120,2120,2120,0
20230816,151200,4995825,2120,2120,2120,2120,0
20230816,151100,4995825,2120,2120,2120,2120,0
20230816,151000,4995825,2120,2120,2120,2120,0
20230816,150900,4995825,2120,2120,2120,2120,0
20230816,150800,4995825,2120,2120,2120,2120,0
20230816,150700,4995825,2120,2120,2120,2120,0
20230816,150600,4995825,2120,2120,2120,2120,0
20230816,150500,4995825,2120,2120,2120,2120,0
20230816,150400,4995825,2120,2120,2120,2120,0
20230816,150300,4995825,2120,2120,2120,2120,0
20230816,150200,4995825,2120,2120,2120,2120,0
20230816,150100,4995825,2120,2120,2120,2120,0
20230816,150000,4995825,2120,2120,2120,2120,0
20230816,145900,4995825,2120,2120,2120,2120,0
20230816,145800,4995825,2120,2120,2120,2120,0
20230816,145700,4995825,2120,2120,2120,2120,0
20230816,145600,4995825,2120,2120,2120,2120,0
20230816,145500,4995825,2120,2120,2120,2120,0
20230816,145400,4995825,2120,2120,2120,2120,0
20230816,145300,4995825,2120,2120,2120,2120,0
20230816,145200,4995825,2120,2120,2120,2120,0
20230816,145100,4995825,2120,2120,2120,2120,0
20230816,145000,4995825,2120,2120,2120,2120,0
20230816,144900,4995825,2120,2120,2120,2120,0
20230816,144800,4995825,2120,2120,2120,2120,0
20230816,144700,4995825,2120,2120,2120,2120,0
20230816,144600,4995825,2120,2120,2120,2120,0
20230816,144500,4995825,2120,2120,2120,2120,0
20230816,144400,4995825,2120,2120,2120,2120,0
20230816,144300,4995825,2120,2120,2120,2120,0
20230816,144200,4995825,2120,2120,2120,2120,0
20230816,144100,4995825,2120,2120,2120,2120,0
20230816,144000,4995825,2120,2120,2120,2120,0
20230816,143900,4995825,2120,2120,2120,2120,0
20230816,143800,4995825,2120,2120,2120,2120,0
20230816,143700,4995825,2120,2120,2120,2120,0
20230816,143600,4995825,2120,2120,2120,2120,0
20230816,143500,4995825,2120,2120,2120,2120,0
20230816,143400,4995825,2120,2120,2120,2120,0
20230816,143300,4995825,2120,2120,2120,2120,0
20230816,143200,4995825,2120,2120,2120,2120,0
20230816,143100,4995825,2120,2120,2120,2120,0
20230816,143000,4995825,2120,2120,2120,2120,0
20230816,142900,4995825,2120,2120,2120,2120,0
20230816,142800,4995825,2120,2120,2120,2120,0
20230816,142700,4995825,2120,2120,2120,2120,0
20230816,142600,4995825,2120,2120,2120,2120,0
20230816,142500,4995825,2120,2120,2120,2120,0
20230816,142400,4995825,2120,2120,2120,2120,0
20230816,142300,4995825,2120,2120,2120,2120,0
20230816,142200,4995825,2120,2120,2120,2120,0
20230816,142100,4995825,2120,2120,2120,2120,915
20230816,142000,3056025,2120,2120,2120,2120,0
20230816,141900,3056025,2120,2120,2120,2120,0
20230816,141800,3056025,2120,2120,2120,2120,0
20230816,141700,3056025,2120,2120,2120,2120,0
20230816,141600,3056025,2120,2120,2120,2120,0
20230816,141500,3056025,2120,2120,2120,2120,0
20230816,141400,3056025,2120,2120,2120,2120,0
20230816,141300,3056025,2120,2120,2120,2120,0
20230816,141200,3056025,2120,2120,2120,2120,0
20230816,141100,3056025,2120,2120,2120,2120,0
20230816,141000,3056025,2120,2120,2120,2120,0
20230816,140900,3056025,2120,2120,2120,2120,0
20230816,140800,3056025,2120,2120,2120,2120,0
20230816,140700,3056025,2120,2120,2120,2120,0
20230816,140600,3056025,2120,2120,2120,2120,0
20230816,140500,3056025,2120,2120,2120,2120,0
20230816,140400,3056025,2120,2120,2120,2120,0
20230816,140300,3056025,2120,2120,2120,2120,0
20230816,140200,3056025,2120,2120,2120,2120,0
20230816,140100,3056025,2120,2120,2120,2120,0
20230816,140000,3056025,2120,2120,2120,2120,0
20230816,135900,3056025,2120,2120,2120,2120,0
20230816,135800,3056025,2120,2120,2120,2120,0
20230816,135700,3056025,2120,2120,2120,2120,0
20230816,135600,3056025,2120,2120,2120,2120,0
20230816,135500,3056025,2120,2120,2120,2120,0
20230816,135400,3056025,2120,2120,2120,2120,0
20230816,135300,3056025,2120,2120,2120,2120,0
20230816,135200,3056025,2120,2120,2120,2120,0
20230816,135100,3056025,2120,2120,2120,2120,0
20230816,135000,3056025,2120,2120,2120,2120,0
20230816,134900,3056025,2120,2120,2120,2120,0
20230816,134800,3056025,2120,2115,2120,2115,3
20230816,134700,3049675,2085,2100,2100,2085,107
20230816,134600,2825860,2120,2120,2120,2120,0
20230816,134500,2825860,2120,2120,2120,2120,0
20230816,134400,2825860,2120,2120,2120,2120,0
20230816,134300,2825860,2120,2120,2120,2120,0
20230816,134200,2825860,2120,2120,2120,2120,0
20230816,134100,2825860,2120,2120,2120,2120,0
20230816,134000,2825860,2120,2120,2120,2120,0
20230816,133900,2825860,2120,2120,2120,2120,100
20230816,133800,2613860,2125,2125,2125,2125,0
20230816,133700,2613860,2125,2125,2125,2125,1
20230816,133600,2611735,2100,2100,2100,2100,0
20230816,133500,2611735,2100,2100,2100,2100,0
20230816,133400,2611735,2100,2100,2100,2100,0
20230816,133300,2611735,2100,2100,2100,2100,0
20230816,133200,2611735,2100,2100,2100,2100,0
20230816,133100,2611735,2100,2100,2100,2100,0
20230816,133000,2611735,2100,2100,2100,2100,0
20230816,132900,2611735,2100,2100,2100,2100,0
20230816,132800,2611735,2100,2100,2100,2100,0
20230816,132700,2611735,2100,2100,2100,2100,0
20230816,132600,2611735,2100,2100,2100,2100,0
20230816,132500,2611735,2100,2100,2100,2100,0
20230816,132400,2611735,2100,2100,2100,2100,0
20230816,132300,2611735,2100,2100,2100,2100,0
20230816,132200,2611735,2100,2100,2100,2100,7
20230816,132100,2597035,2120,2105,2120,2105,610
20230816,132000,1306340,2105,2105,2105,2105,0
20230816,131900,1306340,2105,2105,2105,2105,0
20230816,131800,1306340,2105,2105,2105,2105,0
20230816,131700,1306340,2105,2105,2105,2105,0
20230816,131600,1306340,2105,2105,2105,2105,0
20230816,131500,1306340,2105,2105,2105,2105,0
20230816,131400,1306340,2105,2105,2105,2105,0
20230816,131300,1306340,2105,2105,2105,2105,0
20230816,131200,1306340,2105,2105,2105,2105,0
20230816,131100,1306340,2105,2105,2105,2105,0
20230816,131000,1306340,2105,2105,2105,2105,0
20230816,130900,1306340,2105,2105,2105,2105,0
20230816,130800,1306340,2105,2105,2105,2105,0
20230816,130700,1306340,2105,2105,2105,2105,0
20230816,130600,1306340,2105,2105,2105,2105,1
20230816,130500,1304235,2095,2095,2095,2095,0
20230816,130400,1304235,2095,2095,2095,2095,0
20230816,130300,1304235,2095,2095,2095,2095,0
20230816,130200,1304235,2095,2095,2095,2095,0
20230816,130100,1304235,2095,2095,2095,2095,0
20230816,130000,1304235,2095,2095,2095,2095,0
20230816,125900,1304235,2095,2095,2095,2095,0
20230816,125800,1304235,2095,2095,2095,2095,0
20230816,125700,1304235,2095,2095,2095,2095,0
20230816,125600,1304235,2095,2095,2095,2095,0
20230816,125500,1304235,2095,2095,2095,2095,0
20230816,125400,1304235,2095,2095,2095,2095,0
20230816,125300,1304235,2095,2095,2095,2095,0
20230816,125200,1304235,2095,2095,2095,2095,0
20230816,125100,1304235,2095,2095,2095,2095,0
20230816,125000,1304235,2095,2095,2095,2095,0
20230816,124900,1304235,2095,2095,2095,2095,0
20230816,124800,1304235,2095,2095,2095,2095,0
20230816,124700,1304235,2095,2095,2095,2095,0
20230816,124600,1304235,2095,2095,2095,2095,0
20230816,124500,1304235,2095,2095,2095,2095,0
20230816,124400,1304235,2095,2095,2095,2095,0
20230816,124300,1304235,2095,2095,2095,2095,0
20230816,124200,1304235,2095,2095,2095,2095,0
20230816,124100,1304235,2095,2095,2095,2095,0
20230816,124000,1304235,2095,2095,2095,2095,0
20230816,123900,1304235,2095,2095,2095,2095,0
20230816,123800,1304235,2095,2095,2095,2095,0
20230816,123700,1304235,2095,2095,2095,2095,0
20230816,123600,1304235,2095,2095,2095,2095,0
20230816,123500,1304235,2095,2095,2095,2095,0
20230816,123400,1304235,2095,2095,2095,2095,0
20230816,123300,1304235,2095,2095,2095,2095,0
20230816,123200,1304235,2095,2095,2095,2095,0
20230816,123100,1304235,2095,2095,2095,2095,0
20230816,123000,1304235,2095,2095,2095,2095,0
20230816,122900,1304235,2095,2095,2095,2095,0
20230816,122800,1304235,2095,2095,2095,2095,0
20230816,122700,1304235,2095,2095,2095,2095,0
20230816,122600,1304235,2095,2095,2095,2095,0
20230816,122500,1304235,2095,2095,2095,2095,0
20230816,122400,1304235,2095,2095,2095,2095,0
20230816,122300,1304235,2095,2095,2095,2095,0
20230816,122200,1304235,2095,2095,2095,2095,0
20230816,122100,1304235,2095,2095,2095,2095,0
20230816,122000,1304235,2095,2095,2095,2095,0
20230816,121900,1304235,2095,2095,2095,2095,0
20230816,121800,1304235,2095,2095,2095,2095,0
20230816,121700,1304235,2095,2095,2095,2095,0
20230816,121600,1304235,2095,2095,2095,2095,0
20230816,121500,1304235,2095,2095,2095,2095,0
20230816,121400,1304235,2095,2095,2095,2095,0
20230816,121300,1304235,2095,2095,2095,2095,0
20230816,121200,1304235,2095,2095,2095,2095,0
20230816,121100,1304235,2095,2095,2095,2095,0
20230816,121000,1304235,2095,2095,2095,2095,0
20230816,120900,1304235,2095,2095,2095,2095,0
20230816,120800,1304235,2095,2095,2095,2095,0
20230816,120700,1304235,2095,2095,2095,2095,0
20230816,120600,1304235,2095,2095,2095,2095,0
20230816,120500,1304235,2095,2095,2095,2095,0
20230816,120400,1304235,2095,2095,2095,2095,0
20230816,120300,1304235,2095,2095,2095,2095,0
20230816,120200,1304235,2095,2095,2095,2095,0
20230816,120100,1304235,2095,2095,2095,2095,0
20230816,120000,1304235,2095,2095,2095,2095,0
20230816,115900,1304235,2095,2095,2095,2095,0
20230816,115800,1304235,2095,2095,2095,2095,0
20230816,115700,1304235,2095,2095,2095,2095,0
20230816,115600,1304235,2095,2095,2095,2095,0
20230816,115500,1304235,2095,2095,2095,2095,0
20230816,115400,1304235,2095,2095,2095,2095,21
20230816,115300,1260240,2105,2105,2105,2105,0
20230816,115200,1260240,2105,2105,2105,2105,0
20230816,115100,1260240,2105,2105,2105,2105,0
20230816,115000,1260240,2105,2105,2105,2105,0
20230816,114900,1260240,2105,2105,2105,2105,0
20230816,114800,1260240,2105,2105,2105,2105,0
20230816,114700,1260240,2105,2105,2105,2105,0
20230816,114600,1260240,2105,2105,2105,2105,0
20230816,114500,1260240,2105,2105,2105,2105,0
20230816,114400,1260240,2105,2105,2105,2105,0
20230816,114300,1260240,2105,2105,2105,2105,0
20230816,114200,1260240,2105,2105,2105,2105,0
20230816,114100,1260240,2105,2105,2105,2105,0
20230816,114000,1260240,2105,2105,2105,2105,6
20230816,113900,1247610,2105,2105,2105,2105,0
20230816,113800,1247610,2105,2105,2105,2105,0
20230816,113700,1247610,2105,2105,2105,2105,0
20230816,113600,1247610,2105,2105,2105,2105,0
20230816,113500,1247610,2105,2105,2105,2105,0
20230816,113400,1247610,2105,2105,2105,2105,0
20230816,113300,1247610,2105,2105,2105,2105,0
20230816,113200,1247610,2105,2105,2105,2105,0
20230816,113100,1247610,2105,2105,2105,2105,0
20230816,113000,1247610,2105,2105,2105,2105,0
20230816,112900,1247610,2105,2105,2105,2105,0
20230816,112800,1247610,2105,2105,2105,2105,0
20230816,112700,1247610,2105,2105,2105,2105,0
20230816,112600,1247610,2105,2105,2105,2105,0
20230816,112500,1247610,2105,2105,2105,2105,0
20230816,112400,1247610,2105,2105,2105,2105,0
20230816,112300,1247610,2105,2105,2105,2105,1
20230816,112200,1245505,2095,2095,2095,2095,0
20230816,112100,1245505,2095,2095,2095,2095,0
20230816,112000,1245505,2095,2095,2095,2095,21
20230816,111900,1201510,2095,2095,2095,2095,0
20230816,111800,1201510,2095,2095,2095,2095,0
20230816,111700,1201510,2095,2095,2095,2095,0
20230816,111600,1201510,2095,2095,2095,2095,0
20230816,111500,1201510,2095,2095,2095,2095,0
20230816,111400,1201510,2095,2095,2095,2095,0
20230816,111300,1201510,2095,2095,2095,2095,0
20230816,111200,1201510,2095,2095,2095,2095,0
20230816,111100,1201510,2095,2095,2095,2095,450
20230816,111000,258760,2105,2105,2105,2105,1
20230816,110900,256655,2095,2095,2095,2095,3
20230816,110800,250370,2100,2100,2100,2100,17
20230816,110700,214670,2105,2105,2105,2105,0
20230816,110600,214670,2105,2105,2105,2105,0
20230816,110500,214670,2105,2105,2105,2105,0
20230816,110400,214670,2105,2105,2105,2105,0
20230816,110300,214670,2105,2105,2105,2105,0
20230816,110200,214670,2105,2105,2105,2105,0
20230816,110100,214670,2105,2105,2105,2105,0
20230816,110000,214670,2105,2105,2105,2105,0
20230816,105900,214670,2105,2105,2105,2105,0
20230816,105800,214670,2105,2105,2105,2105,0
20230816,105700,214670,2105,2105,2105,2105,0
20230816,105600,214670,2105,2105,2105,2105,0
20230816,105500,214670,2105,2105,2105,2105,0
20230816,105400,214670,2105,2105,2105,2105,0
20230816,105300,214670,2105,2105,2105,2105,0
20230816,105200,214670,2105,2105,2105,2105,0
20230816,105100,214670,2105,2105,2105,2105,0
20230816,105000,214670,2105,2105,2105,2105,0
20230816,104900,214670,2105,2105,2105,2105,0
20230816,104800,214670,2105,2105,2105,2105,0
20230816,104700,214670,2105,2105,2105,2105,0
20230816,104600,214670,2105,2105,2105,2105,0
20230816,104500,214670,2105,2105,2105,2105,0
20230816,104400,214670,2105,2105,2105,2105,0
20230816,104300,214670,2105,2105,2105,2105,0
20230816,104200,214670,2105,2105,2105,2105,0
20230816,104100,214670,2105,2105,2105,2105,0
20230816,104000,214670,2105,2105,2105,2105,0
20230816,103900,214670,2105,2105,2105,2105,0
20230816,103800,214670,2105,2105,2105,2105,0
20230816,103700,214670,2105,2105,2105,2105,0
20230816,103600,214670,2105,2105,2105,2105,0
20230816,103500,214670,2105,2105,2105,2105,0
20230816,103400,214670,2105,2105,2105,2105,0
20230816,103300,214670,2105,2105,2105,2105,0
20230816,103200,214670,2105,2105,2105,2105,0
20230816,103100,214670,2105,2105,2105,2105,0
20230816,103000,214670,2105,2105,2105,2105,0
20230816,102900,214670,2105,2105,2105,2105,0
20230816,102800,214670,2105,2105,2105,2105,0
20230816,102700,214670,2105,2105,2105,2105,0
20230816,102600,214670,2105,2105,2105,2105,0
20230816,102500,214670,2105,2105,2105,2105,0
20230816,102400,214670,2105,2105,2105,2105,0
20230816,102300,214670,2105,2105,2105,2105,0
20230816,102200,214670,2105,2105,2105,2105,0
20230816,102100,214670,2105,2105,2105,2105,0
20230816,102000,214670,2105,2105,2105,2105,0
20230816,101900,214670,2105,2105,2105,2105,0
20230816,101800,214670,2105,2105,2105,2105,0
20230816,101700,214670,2105,2105,2105,2105,0
20230816,101600,214670,2105,2105,2105,2105,0
20230816,101500,214670,2105,2105,2105,2105,0
20230816,101400,214670,2105,2105,2105,2105,0
20230816,101300,214670,2105,2105,2105,2105,0
20230816,101200,214670,2105,2105,2105,2105,0
20230816,101100,214670,2105,2105,2105,2105,0
20230816,101000,214670,2105,2105,2105,2105,0
20230816,100900,214670,2105,2105,2105,2105,0
20230816,100800,214670,2105,2105,2105,2105,0
20230816,100700,214670,2105,2105,2105,2105,0
20230816,100600,214670,2105,2105,2105,2105,0
20230816,100500,214670,2105,2105,2105,2105,0
20230816,100400,214670,2105,2105,2105,2105,0
20230816,100300,214670,2105,2105,2105,2105,0
20230816,100200,214670,2105,2105,2105,2105,0
20230816,100100,214670,2105,2105,2105,2105,0
20230816,100000,214670,2105,2105,2105,2105,0
20230816,095900,214670,2105,2105,2105,2105,0
20230816,095800,214670,2105,2105,2105,2105,0
20230816,095700,214670,2105,2105,2105,2105,0
20230816,095600,214670,2105,2105,2105,2105,0
20230816,095500,214670,2105,2105,2105,2105,0
20230816,095400,214670,2105,2105,2105,2105,0
20230816,095300,214670,2105,2105,2105,2105,0
20230816,095200,214670,2105,2105,2105,2105,0
20230816,095100,214670,2105,2105,2105,2105,0
20230816,095000,214670,2105,2105,2105,2105,0
20230816,094900,214670,2105,2105,2105,2105,0
20230816,094800,214670,2105,2105,2105,2105,0
20230816,094700,214670,2105,2105,2105,2105,0
20230816,094600,214670,2105,2105,2105,2105,0
20230816,094500,214670,2105,2105,2105,2105,0
20230816,094400,214670,2105,2105,2105,2105,0
20230816,094300,214670,2105,2105,2105,2105,0
20230816,094200,214670,2105,2105,2105,2105,0
20230816,094100,214670,2105,2105,2105,2105,0
20230816,094000,214670,2105,2105,2105,2105,0
20230816,093900,214670,2105,2105,2105,2105,0
20230816,093800,214670,2105,2105,2105,2105,0
20230816,093700,214670,2105,2105,2105,2105,0
20230816,093600,214670,2105,2105,2105,2105,0
20230816,093500,214670,2105,2105,2105,2105,0
20230816,093400,214670,2105,2105,2105,2105,0
20230816,093300,214670,2105,2105,2105,2105,0
20230816,093200,214670,2105,2105,2105,2105,0
20230816,093100,214670,2105,2105,2105,2105,0
20230816,093000,214670,2105,2105,2105,2105,0
20230816,092900,214670,2105,2105,2105,2105,0
20230816,092800,214670,2105,2105,2105,2105,0
20230816,092700,214670,2105,2105,2105,2105,0
20230816,092600,214670,2105,2105,2105,2105,0
20230816,092500,214670,2105,2105,2105,2105,0
20230816,092400,214670,2105,2105,2105,2105,0
20230816,092300,214670,2105,2105,2105,2105,0
20230816,092200,214670,2105,2105,2105,2105,0
20230816,092100,214670,2105,2105,2105,2105,0
20230816,092000,214670,2105,2105,2105,2105,0
20230816,091900,214670,2105,2105,2105,2105,0
20230816,091800,214670,2105,2105,2105,2105,0
20230816,091700,214670,2105,2105,2105,2105,0
20230816,091600,214670,2105,2105,2105,2105,0
20230816,091500,214670,2105,2105,2105,2105,0
20230816,091400,214670,2105,2105,2105,2105,0
20230816,091300,214670,2105,2105,2105,2105,0
20230816,091200,214670,2105,2105,2105,2105,0
20230816,091100,214670,2105,2105,2105,2105,0
20230816,091000,214670,2105,2105,2105,2105,0
20230816,090900,214670,2105,2105,2105,2105,0
20230816,090800,214670,2105,2105,2105,2105,0
20230816,090700,214670,2105,2105,2105,2105,0
20230816,090600,214670,2105,2105,2105,2105,0
20230816,090500,214670,2105,2105,2105,2105,100
20230816,090400,4170,2085,2085,2085,2085,0
20230816,090300,4170,2085,2085,2085,2085,0
20230816,090200,4170,2085,2085,2085,2085,0
20230816,090100,4170,2085,2085,2085,2085,2
20230816,090000,0,2105,2105,2105,2105,0