KissMeData/215570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201800,10774674,1484,1484,1484,1484,39
20230802,201700,10774674,1484,1484,1484,1484,0
20230802,201600,10774674,1484,1484,1484,1484,0
20230802,201500,10774674,1484,1484,1484,1484,0
20230802,201400,10774674,1484,1484,1484,1484,0
20230802,201300,10774674,1484,1484,1484,1484,0
20230802,201200,10774674,1484,1484,1484,1484,0
20230802,201100,10774674,1484,1484,1484,1484,0
20230802,201000,10774674,1484,1484,1484,1484,0
20230802,200900,10774674,1484,1484,1484,1484,0
20230802,200800,10774674,1484,1484,1484,1484,0
20230802,200700,10774674,1484,1484,1484,1484,0
20230802,200600,10774674,1484,1484,1484,1484,0
20230802,200500,10774674,1484,1484,1484,1484,0
20230802,200400,10774674,1484,1484,1484,1484,0
20230802,200300,10774674,1484,1484,1484,1484,0
20230802,200200,10774674,1484,1484,1484,1484,0
20230802,200100,10774674,1484,1484,1484,1484,0
20230802,200000,10774674,1484,1484,1484,1484,0
20230802,195900,10774674,1484,1484,1484,1484,0
20230802,195800,10774674,1484,1484,1484,1484,0
20230802,195700,10774674,1484,1484,1484,1484,0
20230802,195600,10774674,1484,1484,1484,1484,0
20230802,195500,10774674,1484,1484,1484,1484,0
20230802,195400,10774674,1484,1484,1484,1484,0
20230802,195300,10774674,1484,1484,1484,1484,0
20230802,195200,10774674,1484,1484,1484,1484,0
20230802,195100,10774674,1484,1484,1484,1484,0
20230802,195000,10774674,1484,1484,1484,1484,0
20230802,194900,10774674,1484,1484,1484,1484,0
20230802,194800,10774674,1484,1484,1484,1484,39
20230802,194700,10774674,1484,1484,1484,1484,0
20230802,194600,10774674,1484,1484,1484,1484,0
20230802,194500,10774674,1484,1484,1484,1484,0
20230802,194400,10774674,1484,1484,1484,1484,0
20230802,194300,10774674,1484,1484,1484,1484,0
20230802,194200,10774674,1484,1484,1484,1484,0
20230802,194100,10774674,1484,1484,1484,1484,0
20230802,194000,10774674,1484,1484,1484,1484,0
20230802,193900,10774674,1484,1484,1484,1484,0
20230802,193800,10774674,1484,1484,1484,1484,0
20230802,193700,10774674,1484,1484,1484,1484,0
20230802,193600,10774674,1484,1484,1484,1484,0
20230802,193500,10774674,1484,1484,1484,1484,0
20230802,193400,10774674,1484,1484,1484,1484,0
20230802,193300,10774674,1484,1484,1484,1484,0
20230802,193200,10774674,1484,1484,1484,1484,0
20230802,193100,10774674,1484,1484,1484,1484,0
20230802,193000,10774674,1484,1484,1484,1484,0
20230802,192900,10774674,1484,1484,1484,1484,0
20230802,192800,10774674,1484,1484,1484,1484,0
20230802,192700,10774674,1484,1484,1484,1484,0
20230802,192600,10774674,1484,1484,1484,1484,0
20230802,192500,10774674,1484,1484,1484,1484,0
20230802,192400,10774674,1484,1484,1484,1484,0
20230802,192300,10774674,1484,1484,1484,1484,0
20230802,192200,10774674,1484,1484,1484,1484,0
20230802,192100,10774674,1484,1484,1484,1484,0
20230802,192000,10774674,1484,1484,1484,1484,0
20230802,191900,10774674,1484,1484,1484,1484,0
20230802,191800,10774674,1484,1484,1484,1484,39
20230802,191700,10774674,1484,1484,1484,1484,0
20230802,191600,10774674,1484,1484,1484,1484,0
20230802,191500,10774674,1484,1484,1484,1484,0
20230802,191400,10774674,1484,1484,1484,1484,0
20230802,191300,10774674,1484,1484,1484,1484,0
20230802,191200,10774674,1484,1484,1484,1484,0
20230802,191100,10774674,1484,1484,1484,1484,0
20230802,191000,10774674,1484,1484,1484,1484,0
20230802,190900,10774674,1484,1484,1484,1484,0
20230802,190800,10774674,1484,1484,1484,1484,0
20230802,190700,10774674,1484,1484,1484,1484,0
20230802,190600,10774674,1484,1484,1484,1484,0
20230802,190500,10774674,1484,1484,1484,1484,0
20230802,190400,10774674,1484,1484,1484,1484,0
20230802,190300,10774674,1484,1484,1484,1484,0
20230802,190200,10774674,1484,1484,1484,1484,0
20230802,190100,10774674,1484,1484,1484,1484,0
20230802,190000,10774674,1484,1484,1484,1484,0
20230802,185900,10774674,1484,1484,1484,1484,0
20230802,185800,10774674,1484,1484,1484,1484,0
20230802,185700,10774674,1484,1484,1484,1484,0
20230802,185600,10774674,1484,1484,1484,1484,0
20230802,185500,10774674,1484,1484,1484,1484,0
20230802,185400,10774674,1484,1484,1484,1484,0
20230802,185300,10774674,1484,1484,1484,1484,0
20230802,185200,10774674,1484,1484,1484,1484,0
20230802,185100,10774674,1484,1484,1484,1484,0
20230802,185000,10774674,1484,1484,1484,1484,0
20230802,184900,10774674,1484,1484,1484,1484,0
20230802,184800,10774674,1484,1484,1484,1484,39
20230802,184700,10774674,1484,1484,1484,1484,0
20230802,184600,10774674,1484,1484,1484,1484,0
20230802,184500,10774674,1484,1484,1484,1484,0
20230802,184400,10774674,1484,1484,1484,1484,0
20230802,184300,10774674,1484,1484,1484,1484,0
20230802,184200,10774674,1484,1484,1484,1484,0
20230802,184100,10774674,1484,1484,1484,1484,0
20230802,184000,10774674,1484,1484,1484,1484,0
20230802,183900,10774674,1484,1484,1484,1484,0
20230802,183800,10774674,1484,1484,1484,1484,0
20230802,183700,10774674,1484,1484,1484,1484,0
20230802,183600,10774674,1484,1484,1484,1484,0
20230802,183500,10774674,1484,1484,1484,1484,0
20230802,183400,10774674,1484,1484,1484,1484,0
20230802,183300,10774674,1484,1484,1484,1484,0
20230802,183200,10774674,1484,1484,1484,1484,0
20230802,183100,10774674,1484,1484,1484,1484,0
20230802,183000,10774674,1484,1484,1484,1484,0
20230802,182900,10774674,1484,1484,1484,1484,0
20230802,182800,10774674,1484,1484,1484,1484,0
20230802,182700,10774674,1484,1484,1484,1484,0
20230802,182600,10774674,1484,1484,1484,1484,0
20230802,182500,10774674,1484,1484,1484,1484,0
20230802,182400,10774674,1484,1484,1484,1484,0
20230802,182300,10774674,1484,1484,1484,1484,0
20230802,182200,10774674,1484,1484,1484,1484,0
20230802,182100,10774674,1484,1484,1484,1484,0
20230802,182000,10774674,1484,1484,1484,1484,0
20230802,181900,10774674,1484,1484,1484,1484,0
20230802,181800,10774674,1484,1484,1484,1484,39
20230802,181700,10774674,1484,1484,1484,1484,0
20230802,181600,10774674,1484,1484,1484,1484,0
20230802,181500,10774674,1484,1484,1484,1484,0
20230802,181400,10774674,1484,1484,1484,1484,0
20230802,181300,10774674,1484,1484,1484,1484,0
20230802,181200,10774674,1484,1484,1484,1484,0
20230802,181100,10774674,1484,1484,1484,1484,0
20230802,181000,10774674,1484,1484,1484,1484,0
20230802,180900,10774674,1484,1484,1484,1484,0
20230802,180800,10774674,1484,1484,1484,1484,0
20230802,180700,10774674,1484,1484,1484,1484,0
20230802,180600,10774674,1484,1484,1484,1484,0
20230802,180500,10774674,1484,1484,1484,1484,0
20230802,180400,10774674,1484,1484,1484,1484,0
20230802,180300,10774674,1484,1484,1484,1484,0
20230802,180200,10774674,1484,1484,1484,1484,0
20230802,180100,10774674,1484,1484,1484,1484,0
20230802,180000,10774674,1484,1484,1484,1484,0
20230802,175900,10774674,1484,1484,1484,1484,0
20230802,175800,10774674,1484,1484,1484,1484,0
20230802,175700,10774674,1484,1484,1484,1484,0
20230802,175600,10774674,1484,1484,1484,1484,0
20230802,175500,10774674,1484,1484,1484,1484,0
20230802,175400,10774674,1484,1484,1484,1484,0
20230802,175300,10774674,1484,1484,1484,1484,0
20230802,175200,10774674,1484,1484,1484,1484,0
20230802,175100,10774674,1484,1484,1484,1484,0
20230802,175000,10774674,1484,1484,1484,1484,0
20230802,174900,10774674,1484,1484,1484,1484,0
20230802,174800,10774674,1484,1484,1484,1484,39
20230802,174700,10774674,1484,1484,1484,1484,0
20230802,174600,10774674,1484,1484,1484,1484,0
20230802,174500,10774674,1484,1484,1484,1484,0
20230802,174400,10774674,1484,1484,1484,1484,0
20230802,174300,10774674,1484,1484,1484,1484,0
20230802,174200,10774674,1484,1484,1484,1484,0
20230802,174100,10774674,1484,1484,1484,1484,0
20230802,174000,10774674,1484,1484,1484,1484,0
20230802,173900,10774674,1484,1484,1484,1484,0
20230802,173800,10774674,1484,1484,1484,1484,0
20230802,173700,10774674,1484,1484,1484,1484,0
20230802,173600,10774674,1484,1484,1484,1484,0
20230802,173500,10774674,1484,1484,1484,1484,0
20230802,173400,10774674,1484,1484,1484,1484,0
20230802,173300,10774674,1484,1484,1484,1484,0
20230802,173200,10774674,1484,1484,1484,1484,0
20230802,173100,10774674,1484,1484,1484,1484,0
20230802,173000,10774674,1484,1484,1484,1484,0
20230802,172900,10774674,1484,1484,1484,1484,0
20230802,172800,10774674,1484,1484,1484,1484,0
20230802,172700,10774674,1484,1484,1484,1484,0
20230802,172600,10774674,1484,1484,1484,1484,0
20230802,172500,10774674,1484,1484,1484,1484,0
20230802,172400,10774674,1484,1484,1484,1484,0
20230802,172300,10774674,1484,1484,1484,1484,0
20230802,172200,10774674,1484,1484,1484,1484,0
20230802,172100,10774674,1484,1484,1484,1484,0
20230802,172000,10774674,1484,1484,1484,1484,0
20230802,171900,10774674,1484,1484,1484,1484,0
20230802,171800,10774674,1484,1484,1484,1484,39
20230802,171700,10774674,1484,1484,1484,1484,0
20230802,171600,10774674,1484,1484,1484,1484,0
20230802,171500,10774674,1484,1484,1484,1484,0
20230802,171400,10774674,1484,1484,1484,1484,0
20230802,171300,10774674,1484,1484,1484,1484,0
20230802,171200,10774674,1484,1484,1484,1484,0
20230802,171100,10774674,1484,1484,1484,1484,0
20230802,171000,10774674,1484,1484,1484,1484,0
20230802,170900,10774674,1484,1484,1484,1484,0
20230802,170800,10774674,1484,1484,1484,1484,0
20230802,170700,10774674,1484,1484,1484,1484,0
20230802,170600,10774674,1484,1484,1484,1484,0
20230802,170500,10774674,1484,1484,1484,1484,0
20230802,170400,10774674,1484,1484,1484,1484,0
20230802,170300,10774674,1484,1484,1484,1484,0
20230802,170200,10774674,1484,1484,1484,1484,0
20230802,170100,10774674,1484,1484,1484,1484,0
20230802,170000,10774674,1484,1484,1484,1484,0
20230802,165900,10774674,1484,1484,1484,1484,0
20230802,165800,10774674,1484,1484,1484,1484,0
20230802,165700,10774674,1484,1484,1484,1484,0
20230802,165600,10774674,1484,1484,1484,1484,0
20230802,165500,10774674,1484,1484,1484,1484,0
20230802,165400,10774674,1484,1484,1484,1484,0
20230802,165300,10774674,1484,1484,1484,1484,0
20230802,165200,10774674,1484,1484,1484,1484,0
20230802,165100,10774674,1484,1484,1484,1484,0
20230802,165000,10774674,1484,1484,1484,1484,0
20230802,164900,10774674,1484,1484,1484,1484,0
20230802,164800,10774674,1484,1484,1484,1484,39
20230802,164700,10774674,1484,1484,1484,1484,0
20230802,164600,10774674,1484,1484,1484,1484,0
20230802,164500,10774674,1484,1484,1484,1484,0
20230802,164400,10774674,1484,1484,1484,1484,0
20230802,164300,10774674,1484,1484,1484,1484,0
20230802,164200,10774674,1484,1484,1484,1484,0
20230802,164100,10774674,1484,1484,1484,1484,0
20230802,164000,10774674,1484,1484,1484,1484,0
20230802,163900,10774674,1484,1484,1484,1484,0
20230802,163800,10774674,1484,1484,1484,1484,0
20230802,163700,10774674,1484,1484,1484,1484,0
20230802,163600,10774674,1484,1484,1484,1484,0
20230802,163500,10774674,1484,1484,1484,1484,0
20230802,163400,10774674,1484,1484,1484,1484,0
20230802,163300,10774674,1484,1484,1484,1484,0
20230802,163200,10774674,1484,1484,1484,1484,0
20230802,163100,10774674,1484,1484,1484,1484,0
20230802,163000,10774674,1484,1484,1484,1484,0
20230802,162900,10774674,1484,1484,1484,1484,0
20230802,162800,10774674,1484,1484,1484,1484,0
20230802,162700,10774674,1484,1484,1484,1484,0
20230802,162600,10774674,1484,1484,1484,1484,0
20230802,162500,10774674,1484,1484,1484,1484,0
20230802,162400,10774674,1484,1484,1484,1484,0
20230802,162300,10774674,1484,1484,1484,1484,0
20230802,162200,10774674,1484,1484,1484,1484,0
20230802,162100,10774674,1484,1484,1484,1484,0
20230802,162000,10774674,1484,1484,1484,1484,0
20230802,161900,10774674,1484,1484,1484,1484,0
20230802,161800,10774674,1484,1484,1484,1484,39
20230802,161700,10774674,1484,1484,1484,1484,0
20230802,161600,10774674,1484,1484,1484,1484,0
20230802,161500,10774674,1484,1484,1484,1484,0
20230802,161400,10774674,1484,1484,1484,1484,0
20230802,161300,10774674,1484,1484,1484,1484,0
20230802,161200,10774674,1484,1484,1484,1484,0
20230802,161100,10774674,1484,1484,1484,1484,0
20230802,161000,10774674,1484,1484,1484,1484,0
20230802,160900,10774674,1484,1484,1484,1484,0
20230802,160800,10774674,1484,1484,1484,1484,0
20230802,160700,10774674,1484,1484,1484,1484,0
20230802,160600,10774674,1484,1484,1484,1484,0
20230802,160500,10774674,1484,1484,1484,1484,0
20230802,160400,10774674,1484,1484,1484,1484,0
20230802,160300,10774674,1484,1484,1484,1484,0
20230802,160200,10774674,1484,1484,1484,1484,0
20230802,160100,10774674,1484,1484,1484,1484,0
20230802,160000,10774674,1484,1484,1484,1484,0
20230802,155900,10774674,1484,1484,1484,1484,0
20230802,155800,10774674,1484,1484,1484,1484,0
20230802,155700,10774674,1484,1484,1484,1484,0
20230802,155600,10774674,1484,1484,1484,1484,0
20230802,155500,10774674,1484,1484,1484,1484,0
20230802,155400,10774674,1484,1484,1484,1484,0
20230802,155300,10774674,1484,1484,1484,1484,0
20230802,155200,10774674,1484,1484,1484,1484,0
20230802,155100,10774674,1484,1484,1484,1484,0
20230802,155000,10774674,1484,1484,1484,1484,0
20230802,154900,10774674,1484,1484,1484,1484,0
20230802,154800,10774674,1484,1484,1484,1484,39
20230802,154700,10774674,1484,1484,1484,1484,0
20230802,154600,10774674,1484,1484,1484,1484,0
20230802,154500,10774674,1484,1484,1484,1484,0
20230802,154400,10774674,1484,1484,1484,1484,0
20230802,154300,10774674,1484,1484,1484,1484,0
20230802,154200,10774674,1484,1484,1484,1484,0
20230802,154100,10774674,1484,1484,1484,1484,0
20230802,154000,10774674,1484,1484,1484,1484,0
20230802,153900,10774674,1484,1484,1484,1484,0
20230802,153800,10774674,1484,1484,1484,1484,0
20230802,153700,10774674,1484,1484,1484,1484,0
20230802,153600,10774674,1484,1484,1484,1484,0
20230802,153500,10774674,1484,1484,1484,1484,0
20230802,153400,10774674,1484,1484,1484,1484,0
20230802,153300,10774674,1484,1484,1484,1484,0
20230802,153200,10774674,1484,1484,1484,1484,0
20230802,153100,10774674,1484,1484,1484,1484,0
20230802,153000,10774674,1484,1484,1484,1484,39
20230802,152900,10716798,1489,1489,1489,1489,0
20230802,152800,10716798,1489,1489,1489,1489,0
20230802,152700,10716798,1489,1489,1489,1489,0
20230802,152600,10716798,1489,1489,1489,1489,0
20230802,152500,10716798,1489,1489,1489,1489,0
20230802,152400,10716798,1489,1489,1489,1489,0
20230802,152300,10716798,1489,1489,1489,1489,0
20230802,152200,10716798,1489,1489,1489,1489,0
20230802,152100,10716798,1489,1489,1489,1489,0
20230802,152000,10716798,1489,1489,1489,1489,0
20230802,151900,10716798,1489,1489,1489,1489,0
20230802,151800,10716798,1489,1489,1489,1489,0
20230802,151700,10716798,1489,1489,1489,1489,0
20230802,151600,10716798,1489,1489,1489,1489,0
20230802,151500,10716798,1489,1489,1489,1489,0
20230802,151400,10716798,1489,1489,1489,1489,0
20230802,151300,10716798,1489,1489,1489,1489,0
20230802,151200,10716798,1489,1489,1489,1489,0
20230802,151100,10716798,1489,1489,1489,1489,59
20230802,151000,10628947,1500,1500,1500,1500,0
20230802,150900,10628947,1500,1500,1500,1500,0
20230802,150800,10628947,1500,1500,1500,1500,0
20230802,150700,10628947,1500,1500,1500,1500,0
20230802,150600,10628947,1500,1500,1500,1500,0
20230802,150500,10628947,1500,1500,1500,1500,0
20230802,150400,10628947,1500,1422,1500,1419,2003
20230802,150300,7783495,1500,1500,1500,1500,0
20230802,150200,7783495,1500,1500,1500,1500,0
20230802,150100,7783495,1500,1500,1500,1500,0
20230802,150000,7783495,1500,1500,1500,1421,2002
20230802,145900,4888239,1585,1585,1585,1585,0
20230802,145800,4888239,1585,1585,1585,1585,0
20230802,145700,4888239,1585,1585,1585,1585,0
20230802,145600,4888239,1585,1585,1585,1585,0
20230802,145500,4888239,1585,1585,1585,1585,0
20230802,145400,4888239,1585,1585,1585,1585,0
20230802,145300,4888239,1585,1585,1585,1585,0
20230802,145200,4888239,1585,1585,1585,1585,0
20230802,145100,4888239,1585,1585,1585,1585,0
20230802,145000,4888239,1585,1585,1585,1585,0
20230802,144900,4888239,1585,1585,1585,1585,0
20230802,144800,4888239,1585,1585,1585,1585,0
20230802,144700,4888239,1585,1585,1585,1585,0
20230802,144600,4888239,1585,1585,1585,1585,0
20230802,144500,4888239,1585,1585,1585,1585,0
20230802,144400,4888239,1585,1585,1585,1585,0
20230802,144300,4888239,1585,1585,1585,1585,0
20230802,144200,4888239,1585,1585,1585,1585,0
20230802,144100,4888239,1585,1585,1585,1585,0
20230802,144000,4888239,1585,1585,1585,1585,0
20230802,143900,4888239,1585,1585,1585,1585,0
20230802,143800,4888239,1585,1585,1585,1585,0
20230802,143700,4888239,1585,1585,1585,1585,0
20230802,143600,4888239,1585,1585,1585,1585,0
20230802,143500,4888239,1585,1585,1585,1585,0
20230802,143400,4888239,1585,1585,1585,1585,0
20230802,143300,4888239,1585,1585,1585,1585,0
20230802,143200,4888239,1585,1585,1585,1585,0
20230802,143100,4888239,1585,1585,1585,1585,0
20230802,143000,4888239,1585,1585,1585,1585,0
20230802,142900,4888239,1585,1585,1585,1585,0
20230802,142800,4888239,1585,1585,1585,1585,0
20230802,142700,4888239,1585,1585,1585,1585,0
20230802,142600,4888239,1585,1585,1585,1585,0
20230802,142500,4888239,1585,1585,1585,1585,0
20230802,142400,4888239,1585,1585,1585,1585,0
20230802,142300,4888239,1585,1585,1585,1585,0
20230802,142200,4888239,1585,1585,1585,1585,0
20230802,142100,4888239,1585,1585,1585,1585,0
20230802,142000,4888239,1585,1585,1585,1585,0
20230802,141900,4888239,1585,1585,1585,1585,0
20230802,141800,4888239,1585,1585,1585,1585,0
20230802,141700,4888239,1585,1585,1585,1585,0
20230802,141600,4888239,1585,1585,1585,1585,0
20230802,141500,4888239,1585,1585,1585,1585,0
20230802,141400,4888239,1585,1585,1585,1585,0
20230802,141300,4888239,1585,1585,1585,1585,0
20230802,141200,4888239,1585,1585,1585,1585,0
20230802,141100,4888239,1585,1585,1585,1585,0
20230802,141000,4888239,1585,1585,1585,1585,0
20230802,140900,4888239,1585,1585,1585,1585,0
20230802,140800,4888239,1585,1585,1585,1585,0
20230802,140700,4888239,1585,1585,1585,1585,0
20230802,140600,4888239,1585,1585,1585,1585,0
20230802,140500,4888239,1585,1585,1585,1585,0
20230802,140400,4888239,1585,1585,1585,1585,0
20230802,140300,4888239,1585,1585,1585,1585,0
20230802,140200,4888239,1585,1585,1585,1585,0
20230802,140100,4888239,1585,1585,1585,1585,0
20230802,140000,4888239,1585,1585,1585,1585,0
20230802,135900,4888239,1585,1585,1585,1585,0
20230802,135800,4888239,1585,1585,1585,1585,0
20230802,135700,4888239,1585,1585,1585,1585,0
20230802,135600,4888239,1585,1585,1585,1585,0
20230802,135500,4888239,1585,1585,1585,1585,0
20230802,135400,4888239,1585,1585,1585,1585,0
20230802,135300,4888239,1585,1585,1585,1585,0
20230802,135200,4888239,1585,1585,1585,1585,0
20230802,135100,4888239,1585,1585,1585,1585,0
20230802,135000,4888239,1585,1585,1585,1585,0
20230802,134900,4888239,1585,1585,1585,1585,0
20230802,134800,4888239,1585,1585,1585,1585,0
20230802,134700,4888239,1585,1585,1585,1585,0
20230802,134600,4888239,1585,1585,1585,1585,0
20230802,134500,4888239,1585,1585,1585,1585,0
20230802,134400,4888239,1585,1585,1585,1585,0
20230802,134300,4888239,1585,1585,1585,1585,0
20230802,134200,4888239,1585,1585,1585,1585,0
20230802,134100,4888239,1585,1585,1585,1585,0
20230802,134000,4888239,1585,1585,1585,1585,0
20230802,133900,4888239,1585,1585,1585,1585,0
20230802,133800,4888239,1585,1585,1585,1585,0
20230802,133700,4888239,1585,1585,1585,1585,0
20230802,133600,4888239,1585,1585,1585,1585,0
20230802,133500,4888239,1585,1585,1585,1585,0
20230802,133400,4888239,1585,1585,1585,1585,0
20230802,133300,4888239,1585,1585,1585,1585,0
20230802,133200,4888239,1585,1585,1585,1585,0
20230802,133100,4888239,1585,1585,1585,1585,0
20230802,133000,4888239,1585,1585,1585,1585,0
20230802,132900,4888239,1585,1585,1585,1585,0
20230802,132800,4888239,1585,1585,1585,1585,0
20230802,132700,4888239,1585,1585,1585,1585,0
20230802,132600,4888239,1585,1585,1585,1585,0
20230802,132500,4888239,1585,1585,1585,1585,0
20230802,132400,4888239,1585,1585,1585,1585,0
20230802,132300,4888239,1585,1585,1585,1585,0
20230802,132200,4888239,1585,1585,1585,1585,0
20230802,132100,4888239,1585,1585,1585,1585,0
20230802,132000,4888239,1585,1585,1585,1585,0
20230802,131900,4888239,1585,1585,1585,1585,0
20230802,131800,4888239,1585,1585,1585,1585,0
20230802,131700,4888239,1585,1585,1585,1585,0
20230802,131600,4888239,1585,1585,1585,1585,0
20230802,131500,4888239,1585,1585,1585,1585,0
20230802,131400,4888239,1585,1585,1585,1585,0
20230802,131300,4888239,1585,1585,1585,1585,0
20230802,131200,4888239,1585,1585,1585,1585,0
20230802,131100,4888239,1585,1585,1585,1585,0
20230802,131000,4888239,1585,1585,1585,1585,0
20230802,130900,4888239,1585,1585,1585,1585,0
20230802,130800,4888239,1585,1585,1585,1585,0
20230802,130700,4888239,1585,1585,1585,1585,0
20230802,130600,4888239,1585,1585,1585,1585,0
20230802,130500,4888239,1585,1585,1585,1585,0
20230802,130400,4888239,1585,1585,1585,1585,0
20230802,130300,4888239,1585,1585,1585,1585,0
20230802,130200,4888239,1585,1585,1585,1585,0
20230802,130100,4888239,1585,1585,1585,1585,0
20230802,130000,4888239,1585,1585,1585,1585,0
20230802,125900,4888239,1585,1585,1585,1585,0
20230802,125800,4888239,1585,1585,1585,1585,0
20230802,125700,4888239,1585,1585,1585,1585,0
20230802,125600,4888239,1585,1585,1585,1585,0
20230802,125500,4888239,1585,1585,1585,1585,0
20230802,125400,4888239,1585,1585,1585,1585,0
20230802,125300,4888239,1585,1585,1585,1585,0
20230802,125200,4888239,1585,1585,1585,1585,0
20230802,125100,4888239,1585,1585,1585,1585,0
20230802,125000,4888239,1585,1585,1585,1585,0
20230802,124900,4888239,1585,1585,1585,1585,0
20230802,124800,4888239,1585,1585,1585,1585,0
20230802,124700,4888239,1585,1585,1585,1585,0
20230802,124600,4888239,1585,1585,1585,1585,0
20230802,124500,4888239,1585,1585,1585,1585,0
20230802,124400,4888239,1585,1585,1585,1585,0
20230802,124300,4888239,1585,1585,1585,1585,0
20230802,124200,4888239,1585,1585,1585,1585,0
20230802,124100,4888239,1585,1585,1585,1585,0
20230802,124000,4888239,1585,1585,1585,1585,0
20230802,123900,4888239,1585,1585,1585,1585,1
20230802,123800,4886654,1585,1585,1585,1585,0
20230802,123700,4886654,1585,1585,1585,1585,0
20230802,123600,4886654,1585,1585,1585,1585,0
20230802,123500,4886654,1585,1585,1585,1585,0
20230802,123400,4886654,1585,1585,1585,1585,0
20230802,123300,4886654,1585,1585,1585,1585,0
20230802,123200,4886654,1585,1585,1585,1585,0
20230802,123100,4886654,1585,1585,1585,1585,0
20230802,123000,4886654,1585,1585,1585,1585,0
20230802,122900,4886654,1585,1585,1585,1585,0
20230802,122800,4886654,1585,1585,1585,1585,0
20230802,122700,4886654,1585,1585,1585,1585,0
20230802,122600,4886654,1585,1585,1585,1585,0
20230802,122500,4886654,1585,1585,1585,1585,0
20230802,122400,4886654,1585,1585,1585,1585,0
20230802,122300,4886654,1585,1585,1585,1585,0
20230802,122200,4886654,1585,1585,1585,1585,1
20230802,122100,4885069,1589,1589,1589,1589,0
20230802,122000,4885069,1589,1589,1589,1589,0
20230802,121900,4885069,1589,1589,1589,1589,0
20230802,121800,4885069,1589,1589,1589,1589,0
20230802,121700,4885069,1589,1589,1589,1589,0
20230802,121600,4885069,1589,1589,1589,1589,0
20230802,121500,4885069,1589,1589,1589,1589,0
20230802,121400,4885069,1589,1589,1589,1589,0
20230802,121300,4885069,1589,1589,1589,1589,0
20230802,121200,4885069,1589,1589,1589,1589,0
20230802,121100,4885069,1589,1589,1589,1589,0
20230802,121000,4885069,1589,1589,1589,1589,0
20230802,120900,4885069,1589,1589,1589,1589,0
20230802,120800,4885069,1589,1500,1589,1500,156
20230802,120700,4650980,1500,1500,1500,1500,0
20230802,120600,4650980,1500,1500,1500,1500,0
20230802,120500,4650980,1500,1500,1500,1500,0
20230802,120400,4650980,1500,1500,1500,1500,0
20230802,120300,4650980,1500,1500,1500,1500,0
20230802,120200,4650980,1500,1500,1500,1500,0
20230802,120100,4650980,1500,1500,1500,1500,0
20230802,120000,4650980,1500,1500,1500,1500,0
20230802,115900,4650980,1500,1500,1500,1500,0
20230802,115800,4650980,1500,1500,1500,1500,0
20230802,115700,4650980,1500,1500,1500,1500,0
20230802,115600,4650980,1500,1500,1500,1500,0
20230802,115500,4650980,1500,1500,1500,1500,0
20230802,115400,4650980,1500,1500,1500,1500,0
20230802,115300,4650980,1500,1500,1500,1500,0
20230802,115200,4650980,1500,1500,1500,1500,45
20230802,115100,4583480,1500,1500,1500,1500,0
20230802,115000,4583480,1500,1500,1500,1500,0
20230802,114900,4583480,1500,1500,1500,1500,0
20230802,114800,4583480,1500,1500,1500,1500,0
20230802,114700,4583480,1500,1500,1500,1500,1123
20230802,114600,2898980,1500,1500,1500,1500,0
20230802,114500,2898980,1500,1500,1500,1500,467
20230802,114400,2198480,1500,1500,1500,1500,0
20230802,114300,2198480,1500,1500,1500,1500,0
20230802,114200,2198480,1500,1500,1500,1500,0
20230802,114100,2198480,1500,1500,1500,1500,0
20230802,114000,2198480,1500,1500,1500,1500,0
20230802,113900,2198480,1500,1500,1500,1500,0
20230802,113800,2198480,1500,1500,1500,1500,0
20230802,113700,2198480,1500,1500,1500,1500,0
20230802,113600,2198480,1500,1500,1500,1500,0
20230802,113500,2198480,1500,1500,1500,1500,0
20230802,113400,2198480,1500,1500,1500,1500,0
20230802,113300,2198480,1500,1500,1500,1500,0
20230802,113200,2198480,1500,1500,1500,1500,0
20230802,113100,2198480,1500,1500,1500,1500,0
20230802,113000,2198480,1500,1500,1500,1500,0
20230802,112900,2198480,1500,1500,1500,1500,0
20230802,112800,2198480,1500,1500,1500,1500,0
20230802,112700,2198480,1500,1500,1500,1500,2
20230802,112600,2195480,1500,1500,1500,1500,0
20230802,112500,2195480,1500,1500,1500,1500,0
20230802,112400,2195480,1500,1500,1500,1500,0
20230802,112300,2195480,1500,1500,1500,1500,0
20230802,112200,2195480,1500,1500,1500,1500,0
20230802,112100,2195480,1500,1500,1500,1500,0
20230802,112000,2195480,1500,1500,1500,1500,0
20230802,111900,2195480,1500,1500,1500,1500,0
20230802,111800,2195480,1500,1500,1500,1500,0
20230802,111700,2195480,1500,1500,1500,1500,0
20230802,111600,2195480,1500,1500,1500,1500,0
20230802,111500,2195480,1500,1500,1500,1500,0
20230802,111400,2195480,1500,1500,1500,1500,0
20230802,111300,2195480,1500,1500,1500,1500,0
20230802,111200,2195480,1500,1500,1500,1500,0
20230802,111100,2195480,1500,1500,1500,1500,0
20230802,111000,2195480,1500,1500,1500,1500,0
20230802,110900,2195480,1500,1500,1500,1500,0
20230802,110800,2195480,1500,1500,1500,1500,0
20230802,110700,2195480,1500,1500,1500,1500,0
20230802,110600,2195480,1500,1500,1500,1500,0
20230802,110500,2195480,1500,1500,1500,1500,0
20230802,110400,2195480,1500,1500,1500,1500,0
20230802,110300,2195480,1500,1500,1500,1500,0
20230802,110200,2195480,1500,1500,1500,1500,0
20230802,110100,2195480,1500,1500,1500,1500,0
20230802,110000,2195480,1500,1500,1500,1500,0
20230802,105900,2195480,1500,1500,1500,1500,0
20230802,105800,2195480,1500,1500,1500,1500,0
20230802,105700,2195480,1500,1500,1500,1500,0
20230802,105600,2195480,1500,1500,1500,1500,124
20230802,105500,2009480,1500,1500,1500,1500,0
20230802,105400,2009480,1500,1505,1505,1500,484
20230802,105300,1283360,1550,1550,1550,1550,0
20230802,105200,1283360,1550,1550,1550,1550,0
20230802,105100,1283360,1550,1550,1550,1550,215
20230802,105000,950110,1550,1550,1550,1550,0
20230802,104900,950110,1550,1550,1550,1550,0
20230802,104800,950110,1550,1550,1550,1550,0
20230802,104700,950110,1550,1550,1550,1550,0
20230802,104600,950110,1550,1550,1550,1550,0
20230802,104500,950110,1550,1550,1550,1550,0
20230802,104400,950110,1550,1550,1550,1550,0
20230802,104300,950110,1550,1550,1550,1550,0
20230802,104200,950110,1550,1550,1550,1550,0
20230802,104100,950110,1550,1550,1550,1550,0
20230802,104000,950110,1550,1550,1550,1550,0
20230802,103900,950110,1550,1550,1550,1550,0
20230802,103800,950110,1550,1550,1550,1550,0
20230802,103700,950110,1550,1550,1550,1550,0
20230802,103600,950110,1550,1550,1550,1550,100
20230802,103500,795110,1550,1550,1550,1550,0
20230802,103400,795110,1550,1550,1550,1550,0
20230802,103300,795110,1550,1550,1550,1550,0
20230802,103200,795110,1550,1550,1550,1550,100
20230802,103100,640110,1590,1590,1590,1590,0
20230802,103000,640110,1590,1590,1590,1590,0
20230802,102900,640110,1590,1590,1590,1590,0
20230802,102800,640110,1590,1590,1590,1590,0
20230802,102700,640110,1590,1590,1590,1590,0
20230802,102600,640110,1590,1590,1590,1590,0
20230802,102500,640110,1590,1590,1590,1590,0
20230802,102400,640110,1590,1590,1590,1590,0
20230802,102300,640110,1590,1590,1590,1590,0
20230802,102200,640110,1590,1590,1590,1590,0
20230802,102100,640110,1590,1590,1590,1590,0
20230802,102000,640110,1590,1590,1590,1590,0
20230802,101900,640110,1590,1590,1590,1590,0
20230802,101800,640110,1590,1590,1590,1590,0
20230802,101700,640110,1590,1590,1590,1590,0
20230802,101600,640110,1590,1590,1590,1590,0
20230802,101500,640110,1590,1590,1590,1590,0
20230802,101400,640110,1590,1590,1590,1590,0
20230802,101300,640110,1590,1590,1590,1590,0
20230802,101200,640110,1590,1590,1590,1590,0
20230802,101100,640110,1590,1590,1590,1590,0
20230802,101000,640110,1590,1590,1590,1590,0
20230802,100900,640110,1590,1590,1590,1590,0
20230802,100800,640110,1590,1590,1590,1590,0
20230802,100700,640110,1590,1590,1590,1590,0
20230802,100600,640110,1590,1590,1590,1590,0
20230802,100500,640110,1590,1590,1590,1590,0
20230802,100400,640110,1590,1590,1590,1590,0
20230802,100300,640110,1590,1590,1590,1590,0
20230802,100200,640110,1590,1590,1590,1590,0
20230802,100100,640110,1590,1590,1590,1590,0
20230802,100000,640110,1590,1590,1590,1590,0
20230802,095900,640110,1590,1590,1590,1590,0
20230802,095800,640110,1590,1590,1590,1590,0
20230802,095700,640110,1590,1590,1590,1590,0
20230802,095600,640110,1590,1590,1590,1590,0
20230802,095500,640110,1590,1590,1590,1590,0
20230802,095400,640110,1590,1590,1590,1590,0
20230802,095300,640110,1590,1590,1590,1590,0
20230802,095200,640110,1590,1590,1590,1590,59
20230802,095100,546300,1600,1600,1600,1600,50
20230802,095000,466300,1600,1600,1600,1600,0
20230802,094900,466300,1600,1600,1600,1600,0
20230802,094800,466300,1600,1600,1600,1600,0
20230802,094700,466300,1600,1600,1600,1600,0
20230802,094600,466300,1600,1600,1600,1600,0
20230802,094500,466300,1600,1600,1600,1600,15
20230802,094400,442300,1600,1600,1600,1600,110
20230802,094300,266300,1700,1700,1700,1700,0
20230802,094200,266300,1700,1700,1700,1700,0
20230802,094100,266300,1700,1700,1700,1700,0
20230802,094000,266300,1700,1700,1700,1700,0
20230802,093900,266300,1700,1700,1700,1700,0
20230802,093800,266300,1700,1700,1700,1700,0
20230802,093700,266300,1700,1700,1700,1700,0
20230802,093600,266300,1700,1700,1700,1700,0
20230802,093500,266300,1700,1700,1700,1700,0
20230802,093400,266300,1700,1700,1700,1700,0
20230802,093300,266300,1700,1700,1700,1700,0
20230802,093200,266300,1700,1700,1700,1700,0
20230802,093100,266300,1700,1700,1700,1700,0
20230802,093000,266300,1700,1700,1700,1700,0
20230802,092900,266300,1700,1700,1700,1700,0
20230802,092800,266300,1700,1700,1700,1700,0
20230802,092700,266300,1700,1700,1700,1700,0
20230802,092600,266300,1700,1700,1700,1700,0
20230802,092500,266300,1700,1700,1700,1700,0
20230802,092400,266300,1700,1700,1700,1700,0
20230802,092300,266300,1700,1700,1700,1700,0
20230802,092200,266300,1700,1700,1700,1700,0
20230802,092100,266300,1700,1700,1700,1700,0
20230802,092000,266300,1700,1700,1700,1700,0
20230802,091900,266300,1700,1700,1700,1700,10
20230802,091800,249300,1800,1800,1800,1800,0
20230802,091700,249300,1800,1800,1800,1800,0
20230802,091600,249300,1800,1800,1800,1800,0
20230802,091500,249300,1800,1800,1800,1800,10
20230802,091400,231300,1800,1800,1800,1800,0
20230802,091300,231300,1800,1800,1800,1800,5
20230802,091200,222300,1900,1900,1900,1900,0
20230802,091100,222300,1900,1900,1900,1900,0
20230802,091000,222300,1900,1900,1900,1900,0
20230802,090900,222300,1900,1900,1900,1900,0
20230802,090800,222300,1900,1900,1900,1900,0
20230802,090700,222300,1900,1900,1900,1900,0
20230802,090600,222300,1900,1900,1900,1900,0
20230802,090500,222300,1900,1700,1900,1700,128
20230802,090400,1700,1700,1700,1700,1700,1
20230802,090300,0,1669,1669,1669,1669,0
20230802,090200,0,1669,1669,1669,1669,0
20230802,090100,0,1669,1669,1669,1669,0
20230802,090000,0,1669,1669,1669,1669,0