KissMeData/233990/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202200,1710334,498,498,498,498,1
20230802,202100,1710334,498,498,498,498,0
20230802,202000,1710334,498,498,498,498,0
20230802,201900,1710334,498,498,498,498,0
20230802,201800,1710334,498,498,498,498,0
20230802,201700,1710334,498,498,498,498,0
20230802,201600,1710334,498,498,498,498,0
20230802,201500,1710334,498,498,498,498,0
20230802,201400,1710334,498,498,498,498,0
20230802,201300,1710334,498,498,498,498,0
20230802,201200,1710334,498,498,498,498,0
20230802,201100,1710334,498,498,498,498,0
20230802,201000,1710334,498,498,498,498,0
20230802,200900,1710334,498,498,498,498,0
20230802,200800,1710334,498,498,498,498,0
20230802,200700,1710334,498,498,498,498,0
20230802,200600,1710334,498,498,498,498,0
20230802,200500,1710334,498,498,498,498,0
20230802,200400,1710334,498,498,498,498,0
20230802,200300,1710334,498,498,498,498,0
20230802,200200,1710334,498,498,498,498,0
20230802,200100,1710334,498,498,498,498,0
20230802,200000,1710334,498,498,498,498,0
20230802,195900,1710334,498,498,498,498,0
20230802,195800,1710334,498,498,498,498,0
20230802,195700,1710334,498,498,498,498,0
20230802,195600,1710334,498,498,498,498,0
20230802,195500,1710334,498,498,498,498,0
20230802,195400,1710334,498,498,498,498,0
20230802,195300,1710334,498,498,498,498,0
20230802,195200,1710334,498,498,498,498,1
20230802,195100,1710334,498,498,498,498,0
20230802,195000,1710334,498,498,498,498,0
20230802,194900,1710334,498,498,498,498,0
20230802,194800,1710334,498,498,498,498,0
20230802,194700,1710334,498,498,498,498,0
20230802,194600,1710334,498,498,498,498,0
20230802,194500,1710334,498,498,498,498,0
20230802,194400,1710334,498,498,498,498,0
20230802,194300,1710334,498,498,498,498,0
20230802,194200,1710334,498,498,498,498,0
20230802,194100,1710334,498,498,498,498,0
20230802,194000,1710334,498,498,498,498,0
20230802,193900,1710334,498,498,498,498,0
20230802,193800,1710334,498,498,498,498,0
20230802,193700,1710334,498,498,498,498,0
20230802,193600,1710334,498,498,498,498,0
20230802,193500,1710334,498,498,498,498,0
20230802,193400,1710334,498,498,498,498,0
20230802,193300,1710334,498,498,498,498,0
20230802,193200,1710334,498,498,498,498,0
20230802,193100,1710334,498,498,498,498,0
20230802,193000,1710334,498,498,498,498,0
20230802,192900,1710334,498,498,498,498,0
20230802,192800,1710334,498,498,498,498,0
20230802,192700,1710334,498,498,498,498,0
20230802,192600,1710334,498,498,498,498,0
20230802,192500,1710334,498,498,498,498,0
20230802,192400,1710334,498,498,498,498,0
20230802,192300,1710334,498,498,498,498,0
20230802,192200,1710334,498,498,498,498,1
20230802,192100,1710334,498,498,498,498,0
20230802,192000,1710334,498,498,498,498,0
20230802,191900,1710334,498,498,498,498,0
20230802,191800,1710334,498,498,498,498,0
20230802,191700,1710334,498,498,498,498,0
20230802,191600,1710334,498,498,498,498,0
20230802,191500,1710334,498,498,498,498,0
20230802,191400,1710334,498,498,498,498,0
20230802,191300,1710334,498,498,498,498,0
20230802,191200,1710334,498,498,498,498,0
20230802,191100,1710334,498,498,498,498,0
20230802,191000,1710334,498,498,498,498,0
20230802,190900,1710334,498,498,498,498,0
20230802,190800,1710334,498,498,498,498,0
20230802,190700,1710334,498,498,498,498,0
20230802,190600,1710334,498,498,498,498,0
20230802,190500,1710334,498,498,498,498,0
20230802,190400,1710334,498,498,498,498,0
20230802,190300,1710334,498,498,498,498,0
20230802,190200,1710334,498,498,498,498,0
20230802,190100,1710334,498,498,498,498,0
20230802,190000,1710334,498,498,498,498,0
20230802,185900,1710334,498,498,498,498,0
20230802,185800,1710334,498,498,498,498,0
20230802,185700,1710334,498,498,498,498,0
20230802,185600,1710334,498,498,498,498,0
20230802,185500,1710334,498,498,498,498,0
20230802,185400,1710334,498,498,498,498,0
20230802,185300,1710334,498,498,498,498,0
20230802,185200,1710334,498,498,498,498,1
20230802,185100,1710334,498,498,498,498,0
20230802,185000,1710334,498,498,498,498,0
20230802,184900,1710334,498,498,498,498,0
20230802,184800,1710334,498,498,498,498,0
20230802,184700,1710334,498,498,498,498,0
20230802,184600,1710334,498,498,498,498,0
20230802,184500,1710334,498,498,498,498,0
20230802,184400,1710334,498,498,498,498,0
20230802,184300,1710334,498,498,498,498,0
20230802,184200,1710334,498,498,498,498,0
20230802,184100,1710334,498,498,498,498,0
20230802,184000,1710334,498,498,498,498,0
20230802,183900,1710334,498,498,498,498,0
20230802,183800,1710334,498,498,498,498,0
20230802,183700,1710334,498,498,498,498,0
20230802,183600,1710334,498,498,498,498,0
20230802,183500,1710334,498,498,498,498,0
20230802,183400,1710334,498,498,498,498,0
20230802,183300,1710334,498,498,498,498,0
20230802,183200,1710334,498,498,498,498,0
20230802,183100,1710334,498,498,498,498,0
20230802,183000,1710334,498,498,498,498,0
20230802,182900,1710334,498,498,498,498,0
20230802,182800,1710334,498,498,498,498,0
20230802,182700,1710334,498,498,498,498,0
20230802,182600,1710334,498,498,498,498,0
20230802,182500,1710334,498,498,498,498,0
20230802,182400,1710334,498,498,498,498,0
20230802,182300,1710334,498,498,498,498,0
20230802,182200,1710334,498,498,498,498,1
20230802,182100,1710334,498,498,498,498,0
20230802,182000,1710334,498,498,498,498,0
20230802,181900,1710334,498,498,498,498,0
20230802,181800,1710334,498,498,498,498,0
20230802,181700,1710334,498,498,498,498,0
20230802,181600,1710334,498,498,498,498,0
20230802,181500,1710334,498,498,498,498,0
20230802,181400,1710334,498,498,498,498,0
20230802,181300,1710334,498,498,498,498,0
20230802,181200,1710334,498,498,498,498,0
20230802,181100,1710334,498,498,498,498,0
20230802,181000,1710334,498,498,498,498,0
20230802,180900,1710334,498,498,498,498,0
20230802,180800,1710334,498,498,498,498,0
20230802,180700,1710334,498,498,498,498,0
20230802,180600,1710334,498,498,498,498,0
20230802,180500,1710334,498,498,498,498,0
20230802,180400,1710334,498,498,498,498,0
20230802,180300,1710334,498,498,498,498,0
20230802,180200,1710334,498,498,498,498,0
20230802,180100,1710334,498,498,498,498,0
20230802,180000,1710334,498,498,498,498,0
20230802,175900,1710334,498,498,498,498,0
20230802,175800,1710334,498,498,498,498,0
20230802,175700,1710334,498,498,498,498,0
20230802,175600,1710334,498,498,498,498,0
20230802,175500,1710334,498,498,498,498,0
20230802,175400,1710334,498,498,498,498,0
20230802,175300,1710334,498,498,498,498,0
20230802,175200,1710334,498,498,498,498,1
20230802,175100,1710334,498,498,498,498,0
20230802,175000,1710334,498,498,498,498,0
20230802,174900,1710334,498,498,498,498,0
20230802,174800,1710334,498,498,498,498,0
20230802,174700,1710334,498,498,498,498,0
20230802,174600,1710334,498,498,498,498,0
20230802,174500,1710334,498,498,498,498,0
20230802,174400,1710334,498,498,498,498,0
20230802,174300,1710334,498,498,498,498,0
20230802,174200,1710334,498,498,498,498,0
20230802,174100,1710334,498,498,498,498,0
20230802,174000,1710334,498,498,498,498,0
20230802,173900,1710334,498,498,498,498,0
20230802,173800,1710334,498,498,498,498,0
20230802,173700,1710334,498,498,498,498,0
20230802,173600,1710334,498,498,498,498,0
20230802,173500,1710334,498,498,498,498,0
20230802,173400,1710334,498,498,498,498,0
20230802,173300,1710334,498,498,498,498,0
20230802,173200,1710334,498,498,498,498,0
20230802,173100,1710334,498,498,498,498,0
20230802,173000,1710334,498,498,498,498,0
20230802,172900,1710334,498,498,498,498,0
20230802,172800,1710334,498,498,498,498,0
20230802,172700,1710334,498,498,498,498,0
20230802,172600,1710334,498,498,498,498,0
20230802,172500,1710334,498,498,498,498,0
20230802,172400,1710334,498,498,498,498,0
20230802,172300,1710334,498,498,498,498,0
20230802,172200,1710334,498,498,498,498,1
20230802,172100,1710334,498,498,498,498,0
20230802,172000,1710334,498,498,498,498,0
20230802,171900,1710334,498,498,498,498,0
20230802,171800,1710334,498,498,498,498,0
20230802,171700,1710334,498,498,498,498,0
20230802,171600,1710334,498,498,498,498,0
20230802,171500,1710334,498,498,498,498,0
20230802,171400,1710334,498,498,498,498,0
20230802,171300,1710334,498,498,498,498,0
20230802,171200,1710334,498,498,498,498,0
20230802,171100,1710334,498,498,498,498,0
20230802,171000,1710334,498,498,498,498,0
20230802,170900,1710334,498,498,498,498,0
20230802,170800,1710334,498,498,498,498,0
20230802,170700,1710334,498,498,498,498,0
20230802,170600,1710334,498,498,498,498,0
20230802,170500,1710334,498,498,498,498,0
20230802,170400,1710334,498,498,498,498,0
20230802,170300,1710334,498,498,498,498,0
20230802,170200,1710334,498,498,498,498,0
20230802,170100,1710334,498,498,498,498,0
20230802,170000,1710334,498,498,498,498,0
20230802,165900,1710334,498,498,498,498,0
20230802,165800,1710334,498,498,498,498,0
20230802,165700,1710334,498,498,498,498,0
20230802,165600,1710334,498,498,498,498,0
20230802,165500,1710334,498,498,498,498,0
20230802,165400,1710334,498,498,498,498,0
20230802,165300,1710334,498,498,498,498,0
20230802,165200,1710334,498,498,498,498,1
20230802,165100,1710334,498,498,498,498,0
20230802,165000,1710334,498,498,498,498,0
20230802,164900,1710334,498,498,498,498,0
20230802,164800,1710334,498,498,498,498,0
20230802,164700,1710334,498,498,498,498,0
20230802,164600,1710334,498,498,498,498,0
20230802,164500,1710334,498,498,498,498,0
20230802,164400,1710334,498,498,498,498,0
20230802,164300,1710334,498,498,498,498,0
20230802,164200,1710334,498,498,498,498,0
20230802,164100,1710334,498,498,498,498,0
20230802,164000,1710334,498,498,498,498,0
20230802,163900,1710334,498,498,498,498,0
20230802,163800,1710334,498,498,498,498,0
20230802,163700,1710334,498,498,498,498,0
20230802,163600,1710334,498,498,498,498,0
20230802,163500,1710334,498,498,498,498,0
20230802,163400,1710334,498,498,498,498,0
20230802,163300,1710334,498,498,498,498,0
20230802,163200,1710334,498,498,498,498,0
20230802,163100,1710334,498,498,498,498,0
20230802,163000,1710334,498,498,498,498,0
20230802,162900,1710334,498,498,498,498,0
20230802,162800,1710334,498,498,498,498,0
20230802,162700,1710334,498,498,498,498,0
20230802,162600,1710334,498,498,498,498,0
20230802,162500,1710334,498,498,498,498,0
20230802,162400,1710334,498,498,498,498,0
20230802,162300,1710334,498,498,498,498,0
20230802,162200,1710334,498,498,498,498,1
20230802,162100,1710334,498,498,498,498,0
20230802,162000,1710334,498,498,498,498,0
20230802,161900,1710334,498,498,498,498,0
20230802,161800,1710334,498,498,498,498,0
20230802,161700,1710334,498,498,498,498,0
20230802,161600,1710334,498,498,498,498,0
20230802,161500,1710334,498,498,498,498,0
20230802,161400,1710334,498,498,498,498,0
20230802,161300,1710334,498,498,498,498,0
20230802,161200,1710334,498,498,498,498,0
20230802,161100,1710334,498,498,498,498,0
20230802,161000,1710334,498,498,498,498,0
20230802,160900,1710334,498,498,498,498,0
20230802,160800,1710334,498,498,498,498,0
20230802,160700,1710334,498,498,498,498,0
20230802,160600,1710334,498,498,498,498,0
20230802,160500,1710334,498,498,498,498,0
20230802,160400,1710334,498,498,498,498,0
20230802,160300,1710334,498,498,498,498,0
20230802,160200,1710334,498,498,498,498,0
20230802,160100,1710334,498,498,498,498,0
20230802,160000,1710334,498,498,498,498,0
20230802,155900,1710334,498,498,498,498,0
20230802,155800,1710334,498,498,498,498,0
20230802,155700,1710334,498,498,498,498,0
20230802,155600,1710334,498,498,498,498,0
20230802,155500,1710334,498,498,498,498,0
20230802,155400,1710334,498,498,498,498,0
20230802,155300,1710334,498,498,498,498,0
20230802,155200,1710334,498,498,498,498,1
20230802,155100,1710334,498,498,498,498,0
20230802,155000,1710334,498,498,498,498,0
20230802,154900,1710334,498,498,498,498,0
20230802,154800,1710334,498,498,498,498,0
20230802,154700,1710334,498,498,498,498,0
20230802,154600,1710334,498,498,498,498,0
20230802,154500,1710334,498,498,498,498,0
20230802,154400,1710334,498,498,498,498,0
20230802,154300,1710334,498,498,498,498,0
20230802,154200,1710334,498,498,498,498,0
20230802,154100,1710334,498,498,498,498,0
20230802,154000,1710334,498,498,498,498,0
20230802,153900,1710334,498,498,498,498,0
20230802,153800,1710334,498,498,498,498,0
20230802,153700,1710334,498,498,498,498,0
20230802,153600,1710334,498,498,498,498,0
20230802,153500,1710334,498,498,498,498,0
20230802,153400,1710334,498,498,498,498,0
20230802,153300,1710334,498,498,498,498,0
20230802,153200,1710334,498,498,498,498,0
20230802,153100,1710334,498,498,498,498,0
20230802,153000,1710334,498,498,498,498,0
20230802,152900,1710334,498,498,498,498,0
20230802,152800,1710334,498,498,498,498,0
20230802,152700,1710334,498,498,498,498,0
20230802,152600,1710334,498,498,498,498,0
20230802,152500,1710334,498,498,498,498,0
20230802,152400,1710334,498,498,498,498,0
20230802,152300,1710334,498,498,498,498,0
20230802,152200,1710334,498,498,498,498,0
20230802,152100,1710334,498,498,498,498,0
20230802,152000,1710334,498,498,498,498,0
20230802,151900,1710334,498,498,498,498,0
20230802,151800,1710334,498,498,498,498,0
20230802,151700,1710334,498,498,498,498,0
20230802,151600,1710334,498,498,498,498,0
20230802,151500,1710334,498,498,498,498,0
20230802,151400,1710334,498,498,498,498,0
20230802,151300,1710334,498,498,498,498,0
20230802,151200,1710334,498,498,498,498,0
20230802,151100,1710334,498,498,498,498,0
20230802,151000,1710334,498,498,498,498,0
20230802,150900,1710334,498,498,498,498,0
20230802,150800,1710334,498,498,498,498,0
20230802,150700,1710334,498,498,498,498,0
20230802,150600,1710334,498,498,498,498,0
20230802,150500,1710334,498,498,498,498,0
20230802,150400,1710334,498,498,498,498,0
20230802,150300,1710334,498,498,498,498,0
20230802,150200,1710334,498,498,498,498,0
20230802,150100,1710334,498,498,498,498,0
20230802,150000,1710334,498,498,498,498,0
20230802,145900,1710334,498,498,498,498,0
20230802,145800,1710334,498,498,498,498,0
20230802,145700,1710334,498,498,498,498,0
20230802,145600,1710334,498,498,498,498,0
20230802,145500,1710334,498,498,498,498,0
20230802,145400,1710334,498,498,498,498,0
20230802,145300,1710334,498,498,498,498,0
20230802,145200,1710334,498,498,498,498,0
20230802,145100,1710334,498,498,498,498,0
20230802,145000,1710334,498,498,498,498,0
20230802,144900,1710334,498,498,498,498,0
20230802,144800,1710334,498,498,498,498,0
20230802,144700,1710334,498,498,498,498,0
20230802,144600,1710334,498,498,498,498,0
20230802,144500,1710334,498,498,498,498,0
20230802,144400,1710334,498,498,498,498,0
20230802,144300,1710334,498,498,498,498,0
20230802,144200,1710334,498,498,498,498,0
20230802,144100,1710334,498,498,498,498,0
20230802,144000,1710334,498,498,498,498,0
20230802,143900,1710334,498,498,498,498,0
20230802,143800,1710334,498,498,498,498,0
20230802,143700,1710334,498,498,498,498,0
20230802,143600,1710334,498,498,498,498,0
20230802,143500,1710334,498,498,498,498,0
20230802,143400,1710334,498,498,498,498,0
20230802,143300,1710334,498,498,498,498,0
20230802,143200,1710334,498,498,498,498,0
20230802,143100,1710334,498,498,498,498,0
20230802,143000,1710334,498,498,498,498,0
20230802,142900,1710334,498,498,498,498,0
20230802,142800,1710334,498,498,498,498,0
20230802,142700,1710334,498,498,498,498,0
20230802,142600,1710334,498,498,498,498,0
20230802,142500,1710334,498,498,498,498,0
20230802,142400,1710334,498,498,498,498,0
20230802,142300,1710334,498,498,498,498,0
20230802,142200,1710334,498,498,498,498,0
20230802,142100,1710334,498,498,498,498,0
20230802,142000,1710334,498,498,498,498,0
20230802,141900,1710334,498,498,498,498,0
20230802,141800,1710334,498,498,498,498,0
20230802,141700,1710334,498,498,498,498,0
20230802,141600,1710334,498,498,498,498,0
20230802,141500,1710334,498,498,498,498,0
20230802,141400,1710334,498,498,498,498,0
20230802,141300,1710334,498,498,498,498,0
20230802,141200,1710334,498,498,498,498,0
20230802,141100,1710334,498,498,498,498,0
20230802,141000,1710334,498,498,498,498,0
20230802,140900,1710334,498,498,498,498,0
20230802,140800,1710334,498,498,498,498,0
20230802,140700,1710334,498,498,498,498,0
20230802,140600,1710334,498,498,498,498,0
20230802,140500,1710334,498,498,498,498,0
20230802,140400,1710334,498,498,498,498,0
20230802,140300,1710334,498,498,498,498,0
20230802,140200,1710334,498,498,498,498,0
20230802,140100,1710334,498,498,498,498,0
20230802,140000,1710334,498,498,498,498,0
20230802,135900,1710334,498,498,498,498,0
20230802,135800,1710334,498,498,498,498,0
20230802,135700,1710334,498,498,498,498,0
20230802,135600,1710334,498,498,498,498,0
20230802,135500,1710334,498,498,498,498,0
20230802,135400,1710334,498,498,498,498,0
20230802,135300,1710334,498,498,498,498,0
20230802,135200,1710334,498,498,498,498,0
20230802,135100,1710334,498,498,498,498,0
20230802,135000,1710334,498,498,498,498,0
20230802,134900,1710334,498,498,498,498,0
20230802,134800,1710334,498,498,498,498,0
20230802,134700,1710334,498,498,498,498,0
20230802,134600,1710334,498,498,498,498,0
20230802,134500,1710334,498,498,498,498,0
20230802,134400,1710334,498,498,498,498,0
20230802,134300,1710334,498,498,498,498,0
20230802,134200,1710334,498,498,498,498,0
20230802,134100,1710334,498,498,498,498,0
20230802,134000,1710334,498,498,498,498,0
20230802,133900,1710334,498,498,498,498,0
20230802,133800,1710334,498,498,498,498,0
20230802,133700,1710334,498,498,498,498,0
20230802,133600,1710334,498,498,498,498,0
20230802,133500,1710334,498,498,498,498,0
20230802,133400,1710334,498,498,498,498,0
20230802,133300,1710334,498,498,498,498,0
20230802,133200,1710334,498,498,498,498,0
20230802,133100,1710334,498,498,498,498,0
20230802,133000,1710334,498,498,498,498,0
20230802,132900,1710334,498,498,498,498,0
20230802,132800,1710334,498,498,498,498,0
20230802,132700,1710334,498,498,498,498,0
20230802,132600,1710334,498,498,498,498,0
20230802,132500,1710334,498,498,498,498,0
20230802,132400,1710334,498,498,498,498,0
20230802,132300,1710334,498,498,498,498,0
20230802,132200,1710334,498,498,498,498,0
20230802,132100,1710334,498,498,498,498,0
20230802,132000,1710334,498,498,498,498,0
20230802,131900,1710334,498,498,498,498,0
20230802,131800,1710334,498,498,498,498,0
20230802,131700,1710334,498,498,498,498,0
20230802,131600,1710334,498,498,498,498,0
20230802,131500,1710334,498,498,498,498,0
20230802,131400,1710334,498,498,498,498,0
20230802,131300,1710334,498,498,498,498,0
20230802,131200,1710334,498,498,498,498,0
20230802,131100,1710334,498,498,498,498,0
20230802,131000,1710334,498,498,498,498,0
20230802,130900,1710334,498,498,498,498,0
20230802,130800,1710334,498,498,498,498,0
20230802,130700,1710334,498,498,498,498,0
20230802,130600,1710334,498,498,498,498,0
20230802,130500,1710334,498,498,498,498,0
20230802,130400,1710334,498,498,498,498,0
20230802,130300,1710334,498,498,498,498,0
20230802,130200,1710334,498,498,498,498,0
20230802,130100,1710334,498,498,498,498,0
20230802,130000,1710334,498,498,498,498,0
20230802,125900,1710334,498,498,498,498,0
20230802,125800,1710334,498,498,498,498,0
20230802,125700,1710334,498,498,498,498,0
20230802,125600,1710334,498,498,498,498,0
20230802,125500,1710334,498,498,498,498,0
20230802,125400,1710334,498,498,498,498,0
20230802,125300,1710334,498,498,498,498,0
20230802,125200,1710334,498,498,498,498,0
20230802,125100,1710334,498,498,498,498,0
20230802,125000,1710334,498,498,498,498,0
20230802,124900,1710334,498,498,498,498,0
20230802,124800,1710334,498,498,498,498,0
20230802,124700,1710334,498,498,498,498,0
20230802,124600,1710334,498,498,498,498,0
20230802,124500,1710334,498,498,498,498,0
20230802,124400,1710334,498,498,498,498,0
20230802,124300,1710334,498,498,498,498,0
20230802,124200,1710334,498,498,498,498,0
20230802,124100,1710334,498,498,498,498,0
20230802,124000,1710334,498,498,498,498,1
20230802,123900,1709836,498,498,498,498,0
20230802,123800,1709836,498,498,498,498,0
20230802,123700,1709836,498,498,498,498,0
20230802,123600,1709836,498,498,498,498,0
20230802,123500,1709836,498,498,498,498,0
20230802,123400,1709836,498,498,498,498,5
20230802,123300,1707346,509,509,509,509,0
20230802,123200,1707346,509,509,509,509,0
20230802,123100,1707346,509,509,509,509,0
20230802,123000,1707346,509,509,509,509,0
20230802,122900,1707346,509,509,509,509,0
20230802,122800,1707346,509,509,509,509,0
20230802,122700,1707346,509,509,509,509,0
20230802,122600,1707346,509,509,509,509,0
20230802,122500,1707346,509,509,509,509,0
20230802,122400,1707346,509,509,509,509,0
20230802,122300,1707346,509,509,509,509,0
20230802,122200,1707346,509,509,509,509,0
20230802,122100,1707346,509,509,509,509,0
20230802,122000,1707346,509,509,509,509,0
20230802,121900,1707346,509,509,509,509,0
20230802,121800,1707346,509,509,509,509,0
20230802,121700,1707346,509,509,509,509,0
20230802,121600,1707346,509,509,509,509,0
20230802,121500,1707346,509,509,509,509,0
20230802,121400,1707346,509,509,509,509,0
20230802,121300,1707346,509,509,509,509,0
20230802,121200,1707346,509,509,509,509,0
20230802,121100,1707346,509,509,509,509,0
20230802,121000,1707346,509,509,509,509,0
20230802,120900,1707346,509,509,509,509,0
20230802,120800,1707346,509,509,509,509,0
20230802,120700,1707346,509,509,509,509,0
20230802,120600,1707346,509,509,509,509,0
20230802,120500,1707346,509,509,509,509,0
20230802,120400,1707346,509,509,509,509,0
20230802,120300,1707346,509,509,509,509,0
20230802,120200,1707346,509,509,509,509,0
20230802,120100,1707346,509,509,509,509,0
20230802,120000,1707346,509,509,509,509,0
20230802,115900,1707346,509,509,509,509,0
20230802,115800,1707346,509,509,509,509,0
20230802,115700,1707346,509,509,509,509,0
20230802,115600,1707346,509,509,509,509,0
20230802,115500,1707346,509,509,509,509,0
20230802,115400,1707346,509,509,509,509,0
20230802,115300,1707346,509,509,509,509,0
20230802,115200,1707346,509,509,509,509,0
20230802,115100,1707346,509,509,509,509,0
20230802,115000,1707346,509,509,509,509,0
20230802,114900,1707346,509,509,509,509,0
20230802,114800,1707346,509,509,509,509,0
20230802,114700,1707346,509,509,509,509,0
20230802,114600,1707346,509,509,509,509,0
20230802,114500,1707346,509,509,509,509,0
20230802,114400,1707346,509,509,509,509,0
20230802,114300,1707346,509,509,509,509,0
20230802,114200,1707346,509,509,509,509,0
20230802,114100,1707346,509,509,509,509,0
20230802,114000,1707346,509,509,509,509,0
20230802,113900,1707346,509,509,509,509,0
20230802,113800,1707346,509,509,509,509,0
20230802,113700,1707346,509,509,509,509,0
20230802,113600,1707346,509,509,509,509,0
20230802,113500,1707346,509,509,509,509,0
20230802,113400,1707346,509,509,509,509,0
20230802,113300,1707346,509,509,509,509,0
20230802,113200,1707346,509,509,509,509,0
20230802,113100,1707346,509,509,509,509,0
20230802,113000,1707346,509,509,509,509,0
20230802,112900,1707346,509,509,509,509,0
20230802,112800,1707346,509,509,509,509,0
20230802,112700,1707346,509,509,509,509,0
20230802,112600,1707346,509,509,509,509,0
20230802,112500,1707346,509,509,509,509,0
20230802,112400,1707346,509,509,509,509,0
20230802,112300,1707346,509,509,509,509,0
20230802,112200,1707346,509,509,509,509,0
20230802,112100,1707346,509,509,509,509,0
20230802,112000,1707346,509,509,509,509,0
20230802,111900,1707346,509,509,509,509,0
20230802,111800,1707346,509,509,509,509,0
20230802,111700,1707346,509,509,509,509,0
20230802,111600,1707346,509,509,509,509,0
20230802,111500,1707346,509,509,509,509,0
20230802,111400,1707346,509,509,509,509,0
20230802,111300,1707346,509,509,509,509,0
20230802,111200,1707346,509,509,509,509,0
20230802,111100,1707346,509,509,509,509,0
20230802,111000,1707346,509,509,509,509,0
20230802,110900,1707346,509,509,509,509,0
20230802,110800,1707346,509,509,509,509,0
20230802,110700,1707346,509,509,509,509,0
20230802,110600,1707346,509,509,509,509,0
20230802,110500,1707346,509,509,509,509,0
20230802,110400,1707346,509,509,509,509,0
20230802,110300,1707346,509,509,509,509,0
20230802,110200,1707346,509,509,509,509,0
20230802,110100,1707346,509,509,509,509,0
20230802,110000,1707346,509,509,509,509,0
20230802,105900,1707346,509,509,509,509,0
20230802,105800,1707346,509,509,509,509,0
20230802,105700,1707346,509,509,509,509,0
20230802,105600,1707346,509,509,509,509,0
20230802,105500,1707346,509,509,509,509,0
20230802,105400,1707346,509,509,509,509,0
20230802,105300,1707346,509,509,509,509,0
20230802,105200,1707346,509,509,509,509,0
20230802,105100,1707346,509,509,509,509,0
20230802,105000,1707346,509,509,509,509,0
20230802,104900,1707346,509,509,509,509,0
20230802,104800,1707346,509,509,509,509,0
20230802,104700,1707346,509,509,509,509,0
20230802,104600,1707346,509,509,509,509,0
20230802,104500,1707346,509,509,509,509,0
20230802,104400,1707346,509,509,509,509,10
20230802,104300,1702256,509,509,509,509,0
20230802,104200,1702256,509,509,509,509,0
20230802,104100,1702256,509,509,509,509,10
20230802,104000,1697166,597,597,597,597,0
20230802,103900,1697166,597,597,597,597,0
20230802,103800,1697166,597,597,597,597,0
20230802,103700,1697166,597,597,597,597,0
20230802,103600,1697166,597,597,597,597,0
20230802,103500,1697166,597,597,597,597,0
20230802,103400,1697166,597,597,597,597,0
20230802,103300,1697166,597,597,597,597,0
20230802,103200,1697166,597,597,597,597,0
20230802,103100,1697166,597,597,597,597,0
20230802,103000,1697166,597,597,597,597,0
20230802,102900,1697166,597,597,597,597,0
20230802,102800,1697166,597,597,597,597,0
20230802,102700,1697166,597,597,597,597,0
20230802,102600,1697166,597,597,597,597,0
20230802,102500,1697166,597,597,597,597,0
20230802,102400,1697166,597,597,597,597,0
20230802,102300,1697166,597,597,597,597,0
20230802,102200,1697166,597,597,597,597,0
20230802,102100,1697166,597,597,597,597,0
20230802,102000,1697166,597,597,597,597,0
20230802,101900,1697166,597,597,597,597,0
20230802,101800,1697166,597,597,597,597,0
20230802,101700,1697166,597,597,597,597,0
20230802,101600,1697166,597,597,597,597,0
20230802,101500,1697166,597,597,597,597,0
20230802,101400,1697166,597,597,597,597,0
20230802,101300,1697166,597,597,597,597,0
20230802,101200,1697166,597,597,597,597,0
20230802,101100,1697166,597,597,597,597,0
20230802,101000,1697166,597,597,597,597,0
20230802,100900,1697166,597,597,597,597,0
20230802,100800,1697166,597,597,597,597,0
20230802,100700,1697166,597,597,597,597,0
20230802,100600,1697166,597,597,597,597,0
20230802,100500,1697166,597,597,597,597,0
20230802,100400,1697166,597,597,597,597,0
20230802,100300,1697166,597,597,597,597,0
20230802,100200,1697166,597,597,597,597,0
20230802,100100,1697166,597,597,597,597,0
20230802,100000,1697166,597,597,597,597,0
20230802,095900,1697166,597,597,597,597,0
20230802,095800,1697166,597,597,597,597,0
20230802,095700,1697166,597,597,597,597,0
20230802,095600,1697166,597,597,597,597,0
20230802,095500,1697166,597,597,597,597,0
20230802,095400,1697166,597,597,597,597,0
20230802,095300,1697166,597,597,597,597,0
20230802,095200,1697166,597,597,597,597,0
20230802,095100,1697166,597,597,597,597,0
20230802,095000,1697166,597,597,597,597,0
20230802,094900,1697166,597,597,597,597,0
20230802,094800,1697166,597,597,597,597,0
20230802,094700,1697166,597,597,597,597,0
20230802,094600,1697166,597,597,597,597,0
20230802,094500,1697166,597,597,597,597,0
20230802,094400,1697166,597,597,597,597,0
20230802,094300,1697166,597,597,597,597,0
20230802,094200,1697166,597,597,597,597,0
20230802,094100,1697166,597,597,597,597,0
20230802,094000,1697166,597,597,597,597,0
20230802,093900,1697166,597,597,597,597,0
20230802,093800,1697166,597,597,597,597,0
20230802,093700,1697166,597,597,597,597,0
20230802,093600,1697166,597,597,597,597,0
20230802,093500,1697166,597,597,597,597,0
20230802,093400,1697166,597,597,597,597,0
20230802,093300,1697166,597,597,597,597,0
20230802,093200,1697166,597,597,597,597,0
20230802,093100,1697166,597,597,597,597,0
20230802,093000,1697166,597,597,597,597,0
20230802,092900,1697166,597,597,597,597,0
20230802,092800,1697166,597,597,597,597,0
20230802,092700,1697166,597,500,597,500,1881
20230802,092600,756569,500,500,500,500,0
20230802,092500,756569,500,500,500,500,0
20230802,092400,756569,500,500,500,500,0
20230802,092300,756569,500,500,500,500,500
20230802,092200,506569,500,500,500,500,980
20230802,092100,16569,500,500,500,500,20
20230802,092000,6569,597,597,597,597,0
20230802,091900,6569,597,597,597,597,0
20230802,091800,6569,597,597,597,597,0
20230802,091700,6569,597,597,597,597,0
20230802,091600,6569,597,597,597,597,0
20230802,091500,6569,597,597,597,597,10
20230802,091400,599,599,599,599,599,0
20230802,091300,599,599,599,599,599,0
20230802,091200,599,599,599,599,599,0
20230802,091100,599,599,599,599,599,0
20230802,091000,599,599,599,599,599,0
20230802,090900,599,599,599,599,599,0
20230802,090800,599,599,599,599,599,0
20230802,090700,599,599,599,599,599,0
20230802,090600,599,599,599,599,599,0
20230802,090500,599,599,599,599,599,0
20230802,090400,599,599,599,599,599,0
20230802,090300,599,599,599,599,599,0
20230802,090200,599,599,599,599,599,0
20230802,090100,599,599,599,599,599,0
20230802,090000,599,599,599,599,599,1