KissMeData/397880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,13135355,2235,2230,2235,2230,1000
20230801,205500,13135355,2235,2235,2235,2235,0
20230801,205400,13135355,2235,2235,2235,2235,0
20230801,205300,13135355,2235,2235,2235,2235,0
20230801,205200,13135355,2235,2235,2235,2235,0
20230801,205100,13135355,2235,2235,2235,2235,0
20230801,205000,13135355,2235,2235,2235,2235,0
20230801,204900,13135355,2235,2235,2235,2235,0
20230801,204800,13135355,2235,2235,2235,2235,0
20230801,204700,13135355,2235,2235,2235,2235,0
20230801,204600,13135355,2235,2235,2235,2235,0
20230801,204500,13135355,2235,2235,2235,2235,0
20230801,204400,13135355,2235,2235,2235,2235,0
20230801,204300,13135355,2235,2235,2235,2235,0
20230801,204200,13135355,2235,2235,2235,2235,0
20230801,204100,13135355,2235,2235,2235,2235,0
20230801,204000,13135355,2235,2235,2235,2235,0
20230801,203900,13135355,2235,2235,2235,2235,0
20230801,203800,13135355,2235,2235,2235,2235,0
20230801,203700,13135355,2235,2235,2235,2235,0
20230801,203600,13135355,2235,2235,2235,2235,0
20230801,203500,13135355,2235,2235,2235,2235,0
20230801,203400,13135355,2235,2235,2235,2235,0
20230801,203300,13135355,2235,2235,2235,2235,0
20230801,203200,13135355,2235,2235,2235,2235,0
20230801,203100,13135355,2235,2235,2235,2235,0
20230801,203000,13135355,2235,2235,2235,2235,0
20230801,202900,13135355,2235,2235,2235,2235,0
20230801,202800,13135355,2235,2235,2235,2235,0
20230801,202700,13135355,2235,2235,2235,2235,0
20230801,202600,13135355,2235,2230,2235,2230,1000
20230801,202500,13135355,2235,2235,2235,2235,0
20230801,202400,13135355,2235,2235,2235,2235,0
20230801,202300,13135355,2235,2235,2235,2235,0
20230801,202200,13135355,2235,2235,2235,2235,0
20230801,202100,13135355,2235,2235,2235,2235,0
20230801,202000,13135355,2235,2235,2235,2235,0
20230801,201900,13135355,2235,2235,2235,2235,0
20230801,201800,13135355,2235,2235,2235,2235,0
20230801,201700,13135355,2235,2235,2235,2235,0
20230801,201600,13135355,2235,2235,2235,2235,0
20230801,201500,13135355,2235,2235,2235,2235,0
20230801,201400,13135355,2235,2235,2235,2235,0
20230801,201300,13135355,2235,2235,2235,2235,0
20230801,201200,13135355,2235,2235,2235,2235,0
20230801,201100,13135355,2235,2235,2235,2235,0
20230801,201000,13135355,2235,2235,2235,2235,0
20230801,200900,13135355,2235,2235,2235,2235,0
20230801,200800,13135355,2235,2235,2235,2235,0
20230801,200700,13135355,2235,2235,2235,2235,0
20230801,200600,13135355,2235,2235,2235,2235,0
20230801,200500,13135355,2235,2235,2235,2235,0
20230801,200400,13135355,2235,2235,2235,2235,0
20230801,200300,13135355,2235,2235,2235,2235,0
20230801,200200,13135355,2235,2235,2235,2235,0
20230801,200100,13135355,2235,2235,2235,2235,0
20230801,200000,13135355,2235,2235,2235,2235,0
20230801,195900,13135355,2235,2235,2235,2235,0
20230801,195800,13135355,2235,2235,2235,2235,0
20230801,195700,13135355,2235,2235,2235,2235,0
20230801,195600,13135355,2235,2230,2235,2230,1000
20230801,195500,13135355,2235,2235,2235,2235,0
20230801,195400,13135355,2235,2235,2235,2235,0
20230801,195300,13135355,2235,2235,2235,2235,0
20230801,195200,13135355,2235,2235,2235,2235,0
20230801,195100,13135355,2235,2235,2235,2235,0
20230801,195000,13135355,2235,2235,2235,2235,0
20230801,194900,13135355,2235,2235,2235,2235,0
20230801,194800,13135355,2235,2235,2235,2235,0
20230801,194700,13135355,2235,2235,2235,2235,0
20230801,194600,13135355,2235,2235,2235,2235,0
20230801,194500,13135355,2235,2235,2235,2235,0
20230801,194400,13135355,2235,2235,2235,2235,0
20230801,194300,13135355,2235,2235,2235,2235,0
20230801,194200,13135355,2235,2235,2235,2235,0
20230801,194100,13135355,2235,2235,2235,2235,0
20230801,194000,13135355,2235,2235,2235,2235,0
20230801,193900,13135355,2235,2235,2235,2235,0
20230801,193800,13135355,2235,2235,2235,2235,0
20230801,193700,13135355,2235,2235,2235,2235,0
20230801,193600,13135355,2235,2235,2235,2235,0
20230801,193500,13135355,2235,2235,2235,2235,0
20230801,193400,13135355,2235,2235,2235,2235,0
20230801,193300,13135355,2235,2235,2235,2235,0
20230801,193200,13135355,2235,2235,2235,2235,0
20230801,193100,13135355,2235,2235,2235,2235,0
20230801,193000,13135355,2235,2235,2235,2235,0
20230801,192900,13135355,2235,2235,2235,2235,0
20230801,192800,13135355,2235,2235,2235,2235,0
20230801,192700,13135355,2235,2235,2235,2235,0
20230801,192600,13135355,2235,2230,2235,2230,1000
20230801,192500,13135355,2235,2235,2235,2235,0
20230801,192400,13135355,2235,2235,2235,2235,0
20230801,192300,13135355,2235,2235,2235,2235,0
20230801,192200,13135355,2235,2235,2235,2235,0
20230801,192100,13135355,2235,2235,2235,2235,0
20230801,192000,13135355,2235,2235,2235,2235,0
20230801,191900,13135355,2235,2235,2235,2235,0
20230801,191800,13135355,2235,2235,2235,2235,0
20230801,191700,13135355,2235,2235,2235,2235,0
20230801,191600,13135355,2235,2235,2235,2235,0
20230801,191500,13135355,2235,2235,2235,2235,0
20230801,191400,13135355,2235,2235,2235,2235,0
20230801,191300,13135355,2235,2235,2235,2235,0
20230801,191200,13135355,2235,2235,2235,2235,0
20230801,191100,13135355,2235,2235,2235,2235,0
20230801,191000,13135355,2235,2235,2235,2235,0
20230801,190900,13135355,2235,2235,2235,2235,0
20230801,190800,13135355,2235,2235,2235,2235,0
20230801,190700,13135355,2235,2235,2235,2235,0
20230801,190600,13135355,2235,2235,2235,2235,0
20230801,190500,13135355,2235,2235,2235,2235,0
20230801,190400,13135355,2235,2235,2235,2235,0
20230801,190300,13135355,2235,2235,2235,2235,0
20230801,190200,13135355,2235,2235,2235,2235,0
20230801,190100,13135355,2235,2235,2235,2235,0
20230801,190000,13135355,2235,2235,2235,2235,0
20230801,185900,13135355,2235,2235,2235,2235,0
20230801,185800,13135355,2235,2235,2235,2235,0
20230801,185700,13135355,2235,2235,2235,2235,0
20230801,185600,13135355,2235,2230,2235,2230,1000
20230801,185500,13135355,2235,2235,2235,2235,0
20230801,185400,13135355,2235,2235,2235,2235,0
20230801,185300,13135355,2235,2235,2235,2235,0
20230801,185200,13135355,2235,2235,2235,2235,0
20230801,185100,13135355,2235,2235,2235,2235,0
20230801,185000,13135355,2235,2235,2235,2235,0
20230801,184900,13135355,2235,2235,2235,2235,0
20230801,184800,13135355,2235,2235,2235,2235,0
20230801,184700,13135355,2235,2235,2235,2235,0
20230801,184600,13135355,2235,2235,2235,2235,0
20230801,184500,13135355,2235,2235,2235,2235,0
20230801,184400,13135355,2235,2235,2235,2235,0
20230801,184300,13135355,2235,2235,2235,2235,0
20230801,184200,13135355,2235,2235,2235,2235,0
20230801,184100,13135355,2235,2235,2235,2235,0
20230801,184000,13135355,2235,2235,2235,2235,0
20230801,183900,13135355,2235,2235,2235,2235,0
20230801,183800,13135355,2235,2235,2235,2235,0
20230801,183700,13135355,2235,2235,2235,2235,0
20230801,183600,13135355,2235,2235,2235,2235,0
20230801,183500,13135355,2235,2235,2235,2235,0
20230801,183400,13135355,2235,2235,2235,2235,0
20230801,183300,13135355,2235,2235,2235,2235,0
20230801,183200,13135355,2235,2235,2235,2235,0
20230801,183100,13135355,2235,2235,2235,2235,0
20230801,183000,13135355,2235,2235,2235,2235,0
20230801,182900,13135355,2235,2235,2235,2235,0
20230801,182800,13135355,2235,2235,2235,2235,0
20230801,182700,13135355,2235,2235,2235,2235,0
20230801,182600,13135355,2235,2230,2235,2230,1000
20230801,182500,13135355,2235,2235,2235,2235,0
20230801,182400,13135355,2235,2235,2235,2235,0
20230801,182300,13135355,2235,2235,2235,2235,0
20230801,182200,13135355,2235,2235,2235,2235,0
20230801,182100,13135355,2235,2235,2235,2235,0
20230801,182000,13135355,2235,2235,2235,2235,0
20230801,181900,13135355,2235,2235,2235,2235,0
20230801,181800,13135355,2235,2235,2235,2235,0
20230801,181700,13135355,2235,2235,2235,2235,0
20230801,181600,13135355,2235,2235,2235,2235,0
20230801,181500,13135355,2235,2235,2235,2235,0
20230801,181400,13135355,2235,2235,2235,2235,0
20230801,181300,13135355,2235,2235,2235,2235,0
20230801,181200,13135355,2235,2235,2235,2235,0
20230801,181100,13135355,2235,2235,2235,2235,0
20230801,181000,13135355,2235,2235,2235,2235,0
20230801,180900,13135355,2235,2235,2235,2235,0
20230801,180800,13135355,2235,2235,2235,2235,0
20230801,180700,13135355,2235,2235,2235,2235,0
20230801,180600,13135355,2235,2235,2235,2235,0
20230801,180500,13135355,2235,2235,2235,2235,0
20230801,180400,13135355,2235,2235,2235,2235,0
20230801,180300,13135355,2235,2235,2235,2235,0
20230801,180200,13135355,2235,2235,2235,2235,0
20230801,180100,13135355,2235,2235,2235,2235,0
20230801,180000,13135355,2235,2235,2235,2235,0
20230801,175900,13135355,2235,2235,2235,2235,0
20230801,175800,13135355,2235,2235,2235,2235,0
20230801,175700,13135355,2235,2235,2235,2235,0
20230801,175600,13135355,2235,2230,2235,2230,1000
20230801,175500,13135355,2235,2235,2235,2235,0
20230801,175400,13135355,2235,2235,2235,2235,0
20230801,175300,13135355,2235,2235,2235,2235,0
20230801,175200,13135355,2235,2235,2235,2235,0
20230801,175100,13135355,2235,2235,2235,2235,0
20230801,175000,13135355,2235,2235,2235,2235,0
20230801,174900,13135355,2235,2235,2235,2235,0
20230801,174800,13135355,2235,2235,2235,2235,0
20230801,174700,13135355,2235,2235,2235,2235,0
20230801,174600,13135355,2235,2235,2235,2235,0
20230801,174500,13135355,2235,2235,2235,2235,0
20230801,174400,13135355,2235,2235,2235,2235,0
20230801,174300,13135355,2235,2235,2235,2235,0
20230801,174200,13135355,2235,2235,2235,2235,0
20230801,174100,13135355,2235,2235,2235,2235,0
20230801,174000,13135355,2235,2235,2235,2235,0
20230801,173900,13135355,2235,2235,2235,2235,0
20230801,173800,13135355,2235,2235,2235,2235,0
20230801,173700,13135355,2235,2235,2235,2235,0
20230801,173600,13135355,2235,2235,2235,2235,0
20230801,173500,13135355,2235,2235,2235,2235,0
20230801,173400,13135355,2235,2235,2235,2235,0
20230801,173300,13135355,2235,2235,2235,2235,0
20230801,173200,13135355,2235,2235,2235,2235,0
20230801,173100,13135355,2235,2235,2235,2235,0
20230801,173000,13135355,2235,2235,2235,2235,0
20230801,172900,13135355,2235,2235,2235,2235,0
20230801,172800,13135355,2235,2235,2235,2235,0
20230801,172700,13135355,2235,2235,2235,2235,0
20230801,172600,13135355,2235,2230,2235,2230,1000
20230801,172500,13135355,2235,2235,2235,2235,0
20230801,172400,13135355,2235,2235,2235,2235,0
20230801,172300,13135355,2235,2235,2235,2235,0
20230801,172200,13135355,2235,2235,2235,2235,0
20230801,172100,13135355,2235,2235,2235,2235,0
20230801,172000,13135355,2235,2235,2235,2235,0
20230801,171900,13135355,2235,2235,2235,2235,0
20230801,171800,13135355,2235,2235,2235,2235,0
20230801,171700,13135355,2235,2235,2235,2235,0
20230801,171600,13135355,2235,2235,2235,2235,0
20230801,171500,13135355,2235,2235,2235,2235,0
20230801,171400,13135355,2235,2235,2235,2235,0
20230801,171300,13135355,2235,2235,2235,2235,0
20230801,171200,13135355,2235,2235,2235,2235,0
20230801,171100,13135355,2235,2235,2235,2235,0
20230801,171000,13135355,2235,2235,2235,2235,0
20230801,170900,13135355,2235,2235,2235,2235,0
20230801,170800,13135355,2235,2235,2235,2235,0
20230801,170700,13135355,2235,2235,2235,2235,0
20230801,170600,13135355,2235,2235,2235,2235,0
20230801,170500,13135355,2235,2235,2235,2235,0
20230801,170400,13135355,2235,2235,2235,2235,0
20230801,170300,13135355,2235,2235,2235,2235,0
20230801,170200,13135355,2235,2235,2235,2235,0
20230801,170100,13135355,2235,2235,2235,2235,0
20230801,170000,13135355,2235,2235,2235,2235,0
20230801,165900,13135355,2235,2235,2235,2235,0
20230801,165800,13135355,2235,2235,2235,2235,0
20230801,165700,13135355,2235,2235,2235,2235,0
20230801,165600,13135355,2235,2230,2235,2230,1000
20230801,165500,13135355,2235,2235,2235,2235,0
20230801,165400,13135355,2235,2235,2235,2235,0
20230801,165300,13135355,2235,2235,2235,2235,0
20230801,165200,13135355,2235,2235,2235,2235,0
20230801,165100,13135355,2235,2235,2235,2235,0
20230801,165000,13135355,2235,2235,2235,2235,0
20230801,164900,13135355,2235,2235,2235,2235,0
20230801,164800,13135355,2235,2235,2235,2235,0
20230801,164700,13135355,2235,2235,2235,2235,0
20230801,164600,13135355,2235,2235,2235,2235,0
20230801,164500,13135355,2235,2235,2235,2235,0
20230801,164400,13135355,2235,2235,2235,2235,0
20230801,164300,13135355,2235,2235,2235,2235,0
20230801,164200,13135355,2235,2235,2235,2235,0
20230801,164100,13135355,2235,2235,2235,2235,0
20230801,164000,13135355,2235,2235,2235,2235,0
20230801,163900,13135355,2235,2235,2235,2235,0
20230801,163800,13135355,2235,2235,2235,2235,0
20230801,163700,13135355,2235,2235,2235,2235,0
20230801,163600,13135355,2235,2235,2235,2235,0
20230801,163500,13135355,2235,2235,2235,2235,0
20230801,163400,13135355,2235,2235,2235,2235,0
20230801,163300,13135355,2235,2235,2235,2235,0
20230801,163200,13135355,2235,2235,2235,2235,0
20230801,163100,13135355,2235,2235,2235,2235,0
20230801,163000,13135355,2235,2235,2235,2235,0
20230801,162900,13135355,2235,2235,2235,2235,0
20230801,162800,13135355,2235,2235,2235,2235,0
20230801,162700,13135355,2235,2235,2235,2235,0
20230801,162600,13135355,2235,2230,2235,2230,1000
20230801,162500,13135355,2235,2235,2235,2235,0
20230801,162400,13135355,2235,2235,2235,2235,0
20230801,162300,13135355,2235,2235,2235,2235,0
20230801,162200,13135355,2235,2235,2235,2235,0
20230801,162100,13135355,2235,2235,2235,2235,0
20230801,162000,13135355,2235,2235,2235,2235,0
20230801,161900,13135355,2235,2235,2235,2235,0
20230801,161800,13135355,2235,2235,2235,2235,0
20230801,161700,13135355,2235,2235,2235,2235,0
20230801,161600,13135355,2235,2235,2235,2235,0
20230801,161500,13135355,2235,2235,2235,2235,0
20230801,161400,13135355,2235,2235,2235,2235,0
20230801,161300,13135355,2235,2235,2235,2235,0
20230801,161200,13135355,2235,2235,2235,2235,0
20230801,161100,13135355,2235,2235,2235,2235,0
20230801,161000,13135355,2235,2235,2235,2235,0
20230801,160900,13135355,2235,2235,2235,2235,0
20230801,160800,13135355,2235,2235,2235,2235,0
20230801,160700,13135355,2235,2235,2235,2235,0
20230801,160600,13135355,2235,2235,2235,2235,0
20230801,160500,13135355,2235,2235,2235,2235,0
20230801,160400,13135355,2235,2235,2235,2235,0
20230801,160300,13135355,2235,2235,2235,2235,0
20230801,160200,13135355,2235,2235,2235,2235,0
20230801,160100,13135355,2235,2235,2235,2235,0
20230801,160000,13135355,2235,2235,2235,2235,0
20230801,155900,13135355,2235,2235,2235,2235,0
20230801,155800,13135355,2235,2235,2235,2235,0
20230801,155700,13135355,2235,2235,2235,2235,0
20230801,155600,13135355,2235,2230,2235,2230,1000
20230801,155500,13135355,2235,2235,2235,2235,0
20230801,155400,13135355,2235,2235,2235,2235,0
20230801,155300,13135355,2235,2235,2235,2235,0
20230801,155200,13135355,2235,2235,2235,2235,0
20230801,155100,13135355,2235,2235,2235,2235,0
20230801,155000,13135355,2235,2235,2235,2235,0
20230801,154900,13135355,2235,2235,2235,2235,0
20230801,154800,13135355,2235,2235,2235,2235,0
20230801,154700,13135355,2235,2235,2235,2235,0
20230801,154600,13135355,2235,2235,2235,2235,0
20230801,154500,13135355,2235,2235,2235,2235,0
20230801,154400,13135355,2235,2235,2235,2235,0
20230801,154300,13135355,2235,2235,2235,2235,0
20230801,154200,13135355,2235,2235,2235,2235,0
20230801,154100,13135355,2235,2235,2235,2235,0
20230801,154000,13135355,2235,2235,2235,2235,0
20230801,153900,13135355,2235,2235,2235,2235,0
20230801,153800,13135355,2235,2235,2235,2235,0
20230801,153700,13135355,2235,2235,2235,2235,0
20230801,153600,13135355,2235,2235,2235,2235,0
20230801,153500,13135355,2235,2235,2235,2235,0
20230801,153400,13135355,2235,2235,2235,2235,0
20230801,153300,13135355,2235,2235,2235,2235,0
20230801,153200,13135355,2235,2235,2235,2235,0
20230801,153100,13135355,2235,2235,2235,2235,0
20230801,153000,13135355,2235,2235,2235,2235,0
20230801,152900,13135355,2235,2235,2235,2235,0
20230801,152800,13135355,2235,2235,2235,2235,0
20230801,152700,13135355,2235,2235,2235,2235,0
20230801,152600,13135355,2235,2235,2235,2235,0
20230801,152500,13135355,2235,2235,2235,2235,0
20230801,152400,13135355,2235,2235,2235,2235,0
20230801,152300,13135355,2235,2235,2235,2235,0
20230801,152200,13135355,2235,2235,2235,2235,0
20230801,152100,13135355,2235,2235,2235,2235,0
20230801,152000,13135355,2235,2235,2235,2235,0
20230801,151900,13135355,2235,2235,2235,2235,0
20230801,151800,13135355,2235,2235,2235,2235,0
20230801,151700,13135355,2235,2235,2235,2235,0
20230801,151600,13135355,2235,2235,2235,2235,0
20230801,151500,13135355,2235,2235,2235,2235,0
20230801,151400,13135355,2235,2235,2235,2235,0
20230801,151300,13135355,2235,2235,2235,2235,0
20230801,151200,13135355,2235,2235,2235,2235,0
20230801,151100,13135355,2235,2235,2235,2235,0
20230801,151000,13135355,2235,2235,2235,2235,0
20230801,150900,13135355,2235,2235,2235,2235,0
20230801,150800,13135355,2235,2235,2235,2235,0
20230801,150700,13135355,2235,2235,2235,2235,0
20230801,150600,13135355,2235,2235,2235,2235,0
20230801,150500,13135355,2235,2235,2235,2235,0
20230801,150400,13135355,2235,2235,2235,2235,0
20230801,150300,13135355,2235,2235,2235,2235,0
20230801,150200,13135355,2235,2235,2235,2235,0
20230801,150100,13135355,2235,2235,2235,2235,0
20230801,150000,13135355,2235,2235,2235,2235,0
20230801,145900,13135355,2235,2235,2235,2235,0
20230801,145800,13135355,2235,2235,2235,2235,0
20230801,145700,13135355,2235,2230,2235,2230,1000
20230801,145600,10900670,2230,2230,2230,2230,0
20230801,145500,10900670,2230,2230,2230,2230,0
20230801,145400,10900670,2230,2230,2230,2230,0
20230801,145300,10900670,2230,2230,2230,2230,0
20230801,145200,10900670,2230,2230,2230,2230,0
20230801,145100,10900670,2230,2230,2230,2230,0
20230801,145000,10900670,2230,2230,2230,2230,0
20230801,144900,10900670,2230,2230,2230,2230,0
20230801,144800,10900670,2230,2230,2230,2230,0
20230801,144700,10900670,2230,2230,2230,2230,0
20230801,144600,10900670,2230,2230,2230,2230,0
20230801,144500,10900670,2230,2230,2230,2230,0
20230801,144400,10900670,2230,2230,2230,2230,500
20230801,144300,9785670,2220,2220,2220,2220,0
20230801,144200,9785670,2220,2220,2220,2220,0
20230801,144100,9785670,2220,2220,2220,2220,443
20230801,144000,8802210,2240,2240,2240,2240,0
20230801,143900,8802210,2240,2240,2240,2240,0
20230801,143800,8802210,2240,2240,2240,2240,0
20230801,143700,8802210,2240,2240,2240,2240,0
20230801,143600,8802210,2240,2240,2240,2240,0
20230801,143500,8802210,2240,2240,2240,2240,0
20230801,143400,8802210,2240,2240,2240,2240,0
20230801,143300,8802210,2240,2240,2240,2240,0
20230801,143200,8802210,2240,2240,2240,2240,0
20230801,143100,8802210,2240,2240,2240,2240,0
20230801,143000,8802210,2240,2240,2240,2240,0
20230801,142900,8802210,2240,2240,2240,2240,0
20230801,142800,8802210,2240,2240,2240,2240,0
20230801,142700,8802210,2240,2240,2240,2240,0
20230801,142600,8802210,2240,2240,2240,2240,0
20230801,142500,8802210,2240,2240,2240,2240,0
20230801,142400,8802210,2240,2240,2240,2240,0
20230801,142300,8802210,2240,2240,2240,2240,0
20230801,142200,8802210,2240,2240,2240,2240,0
20230801,142100,8802210,2240,2240,2240,2240,0
20230801,142000,8802210,2240,2240,2240,2240,0
20230801,141900,8802210,2240,2240,2240,2240,0
20230801,141800,8802210,2240,2240,2240,2240,0
20230801,141700,8802210,2240,2240,2240,2240,0
20230801,141600,8802210,2240,2240,2240,2240,0
20230801,141500,8802210,2240,2240,2240,2240,0
20230801,141400,8802210,2240,2240,2240,2240,0
20230801,141300,8802210,2240,2240,2240,2240,0
20230801,141200,8802210,2240,2240,2240,2240,0
20230801,141100,8802210,2240,2240,2240,2240,0
20230801,141000,8802210,2240,2240,2240,2240,0
20230801,140900,8802210,2240,2240,2240,2240,0
20230801,140800,8802210,2240,2240,2240,2240,0
20230801,140700,8802210,2240,2240,2240,2240,0
20230801,140600,8802210,2240,2240,2240,2240,0
20230801,140500,8802210,2240,2240,2240,2240,0
20230801,140400,8802210,2240,2240,2240,2240,0
20230801,140300,8802210,2240,2240,2240,2240,0
20230801,140200,8802210,2240,2240,2240,2240,0
20230801,140100,8802210,2240,2240,2240,2240,0
20230801,140000,8802210,2240,2240,2240,2240,0
20230801,135900,8802210,2240,2240,2240,2240,0
20230801,135800,8802210,2240,2240,2240,2240,0
20230801,135700,8802210,2240,2240,2240,2240,0
20230801,135600,8802210,2240,2240,2240,2240,0
20230801,135500,8802210,2240,2240,2240,2240,0
20230801,135400,8802210,2240,2240,2240,2240,0
20230801,135300,8802210,2240,2240,2240,2240,0
20230801,135200,8802210,2240,2240,2240,2240,0
20230801,135100,8802210,2240,2240,2240,2240,0
20230801,135000,8802210,2240,2240,2240,2240,0
20230801,134900,8802210,2240,2240,2240,2240,0
20230801,134800,8802210,2240,2240,2240,2240,0
20230801,134700,8802210,2240,2240,2240,2240,0
20230801,134600,8802210,2240,2240,2240,2240,0
20230801,134500,8802210,2240,2240,2240,2240,0
20230801,134400,8802210,2240,2240,2240,2240,0
20230801,134300,8802210,2240,2240,2240,2240,0
20230801,134200,8802210,2240,2240,2240,2240,0
20230801,134100,8802210,2240,2240,2240,2240,0
20230801,134000,8802210,2240,2240,2240,2240,0
20230801,133900,8802210,2240,2240,2240,2240,0
20230801,133800,8802210,2240,2240,2240,2240,0
20230801,133700,8802210,2240,2240,2240,2240,0
20230801,133600,8802210,2240,2240,2240,2240,0
20230801,133500,8802210,2240,2240,2240,2240,0
20230801,133400,8802210,2240,2240,2240,2240,0
20230801,133300,8802210,2240,2240,2240,2240,0
20230801,133200,8802210,2240,2240,2240,2240,0
20230801,133100,8802210,2240,2240,2240,2240,0
20230801,133000,8802210,2240,2240,2240,2240,0
20230801,132900,8802210,2240,2240,2240,2240,0
20230801,132800,8802210,2240,2240,2240,2240,0
20230801,132700,8802210,2240,2240,2240,2240,0
20230801,132600,8802210,2240,2240,2240,2240,0
20230801,132500,8802210,2240,2240,2240,2240,0
20230801,132400,8802210,2240,2240,2240,2240,0
20230801,132300,8802210,2240,2240,2240,2240,0
20230801,132200,8802210,2240,2240,2240,2240,0
20230801,132100,8802210,2240,2240,2240,2240,0
20230801,132000,8802210,2240,2240,2240,2240,0
20230801,131900,8802210,2240,2240,2240,2240,0
20230801,131800,8802210,2240,2240,2240,2240,0
20230801,131700,8802210,2240,2240,2240,2240,0
20230801,131600,8802210,2240,2240,2240,2240,0
20230801,131500,8802210,2240,2240,2240,2240,0
20230801,131400,8802210,2240,2240,2240,2240,0
20230801,131300,8802210,2240,2240,2240,2240,0
20230801,131200,8802210,2240,2240,2240,2240,0
20230801,131100,8802210,2240,2240,2240,2240,0
20230801,131000,8802210,2240,2240,2240,2240,0
20230801,130900,8802210,2240,2240,2240,2240,0
20230801,130800,8802210,2240,2240,2240,2240,0
20230801,130700,8802210,2240,2240,2240,2240,0
20230801,130600,8802210,2240,2240,2240,2240,0
20230801,130500,8802210,2240,2240,2240,2240,0
20230801,130400,8802210,2240,2240,2240,2240,0
20230801,130300,8802210,2240,2240,2240,2240,0
20230801,130200,8802210,2240,2240,2240,2240,0
20230801,130100,8802210,2240,2240,2240,2240,0
20230801,130000,8802210,2240,2240,2240,2240,0
20230801,125900,8802210,2240,2240,2240,2240,0
20230801,125800,8802210,2240,2240,2240,2240,0
20230801,125700,8802210,2240,2240,2240,2240,0
20230801,125600,8802210,2240,2240,2240,2240,0
20230801,125500,8802210,2240,2240,2240,2240,0
20230801,125400,8802210,2240,2240,2240,2240,0
20230801,125300,8802210,2240,2240,2240,2240,0
20230801,125200,8802210,2240,2240,2240,2240,0
20230801,125100,8802210,2240,2240,2240,2240,0
20230801,125000,8802210,2240,2240,2240,2240,0
20230801,124900,8802210,2240,2240,2240,2240,0
20230801,124800,8802210,2240,2240,2240,2240,0
20230801,124700,8802210,2240,2240,2240,2240,0
20230801,124600,8802210,2240,2240,2240,2240,0
20230801,124500,8802210,2240,2240,2240,2240,0
20230801,124400,8802210,2240,2240,2240,2240,0
20230801,124300,8802210,2240,2240,2240,2240,0
20230801,124200,8802210,2240,2240,2240,2240,0
20230801,124100,8802210,2240,2240,2240,2240,0
20230801,124000,8802210,2240,2240,2240,2240,0
20230801,123900,8802210,2240,2240,2240,2240,0
20230801,123800,8802210,2240,2240,2240,2240,0
20230801,123700,8802210,2240,2240,2240,2240,0
20230801,123600,8802210,2240,2240,2240,2240,0
20230801,123500,8802210,2240,2240,2240,2240,0
20230801,123400,8802210,2240,2240,2240,2240,0
20230801,123300,8802210,2240,2240,2240,2240,0
20230801,123200,8802210,2240,2240,2240,2240,0
20230801,123100,8802210,2240,2240,2240,2240,0
20230801,123000,8802210,2240,2240,2240,2240,0
20230801,122900,8802210,2240,2240,2240,2240,0
20230801,122800,8802210,2240,2240,2240,2240,0
20230801,122700,8802210,2240,2240,2240,2240,0
20230801,122600,8802210,2240,2240,2240,2240,0
20230801,122500,8802210,2240,2240,2240,2240,0
20230801,122400,8802210,2240,2240,2240,2240,0
20230801,122300,8802210,2240,2240,2240,2240,0
20230801,122200,8802210,2240,2240,2240,2240,0
20230801,122100,8802210,2240,2240,2240,2240,0
20230801,122000,8802210,2240,2240,2240,2240,0
20230801,121900,8802210,2240,2240,2240,2240,0
20230801,121800,8802210,2240,2240,2240,2240,0
20230801,121700,8802210,2240,2240,2240,2240,0
20230801,121600,8802210,2240,2240,2240,2240,0
20230801,121500,8802210,2240,2240,2240,2240,0
20230801,121400,8802210,2240,2240,2240,2240,0
20230801,121300,8802210,2240,2240,2240,2240,0
20230801,121200,8802210,2240,2240,2240,2240,0
20230801,121100,8802210,2240,2240,2240,2240,0
20230801,121000,8802210,2240,2240,2240,2240,0
20230801,120900,8802210,2240,2240,2240,2240,0
20230801,120800,8802210,2240,2240,2240,2240,0
20230801,120700,8802210,2240,2240,2240,2240,0
20230801,120600,8802210,2240,2240,2240,2240,0
20230801,120500,8802210,2240,2240,2240,2240,0
20230801,120400,8802210,2240,2240,2240,2240,0
20230801,120300,8802210,2240,2240,2240,2240,0
20230801,120200,8802210,2240,2240,2240,2240,0
20230801,120100,8802210,2240,2240,2240,2240,0
20230801,120000,8802210,2240,2240,2240,2240,0
20230801,115900,8802210,2240,2240,2240,2240,0
20230801,115800,8802210,2240,2240,2240,2240,0
20230801,115700,8802210,2240,2240,2240,2240,1
20230801,115600,8799970,2220,2220,2220,2220,0
20230801,115500,8799970,2220,2220,2220,2220,0
20230801,115400,8799970,2220,2220,2220,2220,0
20230801,115300,8799970,2220,2220,2220,2220,0
20230801,115200,8799970,2220,2220,2220,2220,100
20230801,115100,8577970,2220,2220,2220,2220,0
20230801,115000,8577970,2220,2220,2220,2220,0
20230801,114900,8577970,2220,2220,2220,2220,0
20230801,114800,8577970,2220,2225,2225,2220,105
20230801,114700,8344370,2230,2230,2230,2230,347
20230801,114600,7570560,2230,2230,2230,2230,0
20230801,114500,7570560,2230,2230,2230,2230,0
20230801,114400,7570560,2230,2230,2230,2230,0
20230801,114300,7570560,2230,2230,2230,2230,0
20230801,114200,7570560,2230,2230,2230,2230,0
20230801,114100,7570560,2230,2230,2230,2230,0
20230801,114000,7570560,2230,2230,2230,2230,0
20230801,113900,7570560,2230,2230,2230,2230,0
20230801,113800,7570560,2230,2230,2230,2230,0
20230801,113700,7570560,2230,2230,2230,2230,0
20230801,113600,7570560,2230,2230,2230,2230,0
20230801,113500,7570560,2230,2230,2230,2230,0
20230801,113400,7570560,2230,2230,2230,2230,0
20230801,113300,7570560,2230,2230,2230,2230,0
20230801,113200,7570560,2230,2230,2230,2230,0
20230801,113100,7570560,2230,2230,2230,2230,0
20230801,113000,7570560,2230,2230,2230,2230,0
20230801,112900,7570560,2230,2230,2230,2230,0
20230801,112800,7570560,2230,2230,2230,2230,0
20230801,112700,7570560,2230,2230,2230,2230,0
20230801,112600,7570560,2230,2230,2230,2230,0
20230801,112500,7570560,2230,2230,2230,2230,0
20230801,112400,7570560,2230,2230,2230,2230,0
20230801,112300,7570560,2230,2230,2230,2230,0
20230801,112200,7570560,2230,2230,2230,2230,0
20230801,112100,7570560,2230,2230,2230,2230,0
20230801,112000,7570560,2230,2230,2230,2230,0
20230801,111900,7570560,2230,2230,2230,2230,0
20230801,111800,7570560,2230,2230,2230,2230,0
20230801,111700,7570560,2230,2230,2230,2230,0
20230801,111600,7570560,2230,2230,2230,2230,0
20230801,111500,7570560,2230,2230,2230,2230,0
20230801,111400,7570560,2230,2230,2230,2230,0
20230801,111300,7570560,2230,2230,2230,2230,0
20230801,111200,7570560,2230,2230,2230,2230,0
20230801,111100,7570560,2230,2230,2230,2230,0
20230801,111000,7570560,2230,2230,2230,2230,0
20230801,110900,7570560,2230,2230,2230,2230,0
20230801,110800,7570560,2230,2230,2230,2230,0
20230801,110700,7570560,2230,2230,2230,2230,0
20230801,110600,7570560,2230,2230,2230,2230,0
20230801,110500,7570560,2230,2230,2230,2230,0
20230801,110400,7570560,2230,2230,2230,2230,0
20230801,110300,7570560,2230,2230,2230,2230,0
20230801,110200,7570560,2230,2230,2230,2230,0
20230801,110100,7570560,2230,2230,2230,2230,0
20230801,110000,7570560,2230,2230,2230,2230,0
20230801,105900,7570560,2230,2230,2230,2230,0
20230801,105800,7570560,2230,2230,2230,2230,0
20230801,105700,7570560,2230,2230,2230,2230,0
20230801,105600,7570560,2230,2230,2230,2230,0
20230801,105500,7570560,2230,2230,2230,2230,1000
20230801,105400,5340560,2230,2230,2230,2230,0
20230801,105300,5340560,2230,2230,2230,2230,0
20230801,105200,5340560,2230,2230,2230,2230,0
20230801,105100,5340560,2230,2230,2230,2230,0
20230801,105000,5340560,2230,2230,2230,2230,0
20230801,104900,5340560,2230,2230,2230,2230,0
20230801,104800,5340560,2230,2230,2230,2230,0
20230801,104700,5340560,2230,2230,2230,2230,3
20230801,104600,5333870,2230,2230,2230,2230,3
20230801,104500,5327180,2230,2230,2230,2230,2
20230801,104400,5322720,2230,2230,2230,2230,3
20230801,104300,5316030,2230,2230,2230,2230,2
20230801,104200,5311570,2230,2230,2230,2230,3
20230801,104100,5304880,2230,2230,2230,2230,3
20230801,104000,5298190,2230,2230,2230,2230,2
20230801,103900,5293730,2230,2230,2230,2230,3
20230801,103800,5287040,2230,2230,2230,2230,3
20230801,103700,5280350,2230,2230,2230,2230,1
20230801,103600,5278120,2230,2230,2230,2230,2
20230801,103500,5273660,2230,2230,2230,2230,1
20230801,103400,5271430,2230,2230,2230,2230,1
20230801,103300,5269200,2230,2230,2230,2230,1
20230801,103200,5266970,2230,2230,2230,2230,1
20230801,103100,5264740,2230,2230,2230,2230,1
20230801,103000,5262510,2230,2230,2230,2230,2
20230801,102900,5258050,2230,2230,2230,2230,1
20230801,102800,5255820,2230,2230,2230,2230,1
20230801,102700,5253590,2230,2230,2230,2230,1
20230801,102600,5251360,2230,2230,2230,2230,1
20230801,102500,5249130,2230,2230,2230,2230,1
20230801,102400,5246900,2230,2230,2230,2230,2
20230801,102300,5242440,2230,2230,2230,2230,1
20230801,102200,5240210,2230,2230,2230,2230,1
20230801,102100,5237980,2230,2230,2230,2230,2
20230801,102000,5233520,2230,2230,2230,2230,1
20230801,101900,5231290,2230,2230,2230,2230,1
20230801,101800,5229060,2230,2230,2230,2230,2
20230801,101700,5224600,2230,2230,2230,2230,1
20230801,101600,5222370,2230,2230,2230,2230,1
20230801,101500,5220140,2230,2230,2230,2230,1
20230801,101400,5217910,2230,2230,2230,2230,1
20230801,101300,5215680,2230,2230,2230,2230,1
20230801,101200,5213450,2230,2230,2230,2230,1
20230801,101100,5211220,2240,2240,2240,2240,0
20230801,101000,5211220,2240,2240,2240,2240,0
20230801,100900,5211220,2240,2240,2240,2240,0
20230801,100800,5211220,2240,2240,2240,2240,0
20230801,100700,5211220,2240,2240,2240,2240,0
20230801,100600,5211220,2240,2240,2240,2240,0
20230801,100500,5211220,2240,2240,2240,2240,0
20230801,100400,5211220,2240,2240,2240,2240,0
20230801,100300,5211220,2240,2240,2240,2240,0
20230801,100200,5211220,2240,2240,2240,2240,0
20230801,100100,5211220,2240,2240,2240,2240,0
20230801,100000,5211220,2240,2240,2240,2240,0
20230801,095900,5211220,2240,2240,2240,2240,0
20230801,095800,5211220,2240,2240,2240,2240,0
20230801,095700,5211220,2240,2240,2240,2240,0
20230801,095600,5211220,2240,2240,2240,2240,0
20230801,095500,5211220,2240,2240,2240,2240,0
20230801,095400,5211220,2240,2240,2240,2240,0
20230801,095300,5211220,2240,2240,2240,2240,0
20230801,095200,5211220,2240,2240,2240,2240,0
20230801,095100,5211220,2240,2240,2240,2240,0
20230801,095000,5211220,2240,2240,2240,2240,0
20230801,094900,5211220,2240,2240,2240,2240,0
20230801,094800,5211220,2240,2240,2240,2240,0
20230801,094700,5211220,2240,2240,2240,2240,0
20230801,094600,5211220,2240,2240,2240,2240,0
20230801,094500,5211220,2240,2240,2240,2240,1531
20230801,094400,1781780,2240,2240,2240,2240,0
20230801,094300,1781780,2240,2240,2240,2240,0
20230801,094200,1781780,2240,2240,2240,2240,0
20230801,094100,1781780,2240,2240,2240,2240,0
20230801,094000,1781780,2240,2240,2240,2240,0
20230801,093900,1781780,2240,2240,2240,2240,0
20230801,093800,1781780,2240,2240,2240,2240,0
20230801,093700,1781780,2240,2240,2240,2240,0
20230801,093600,1781780,2240,2240,2240,2240,0
20230801,093500,1781780,2240,2240,2240,2240,0
20230801,093400,1781780,2240,2240,2240,2240,0
20230801,093300,1781780,2240,2240,2240,2240,0
20230801,093200,1781780,2240,2240,2240,2240,0
20230801,093100,1781780,2240,2240,2240,2240,0
20230801,093000,1781780,2240,2240,2240,2240,0
20230801,092900,1781780,2240,2240,2240,2240,0
20230801,092800,1781780,2240,2240,2240,2240,0
20230801,092700,1781780,2240,2240,2240,2240,0
20230801,092600,1781780,2240,2240,2240,2240,0
20230801,092500,1781780,2240,2240,2240,2240,0
20230801,092400,1781780,2240,2240,2240,2240,0
20230801,092300,1781780,2240,2240,2240,2240,0
20230801,092200,1781780,2240,2240,2240,2240,0
20230801,092100,1781780,2240,2240,2240,2240,1
20230801,092000,1779540,2230,2230,2230,2230,0
20230801,091900,1779540,2230,2230,2230,2230,0
20230801,091800,1779540,2230,2230,2230,2230,0
20230801,091700,1779540,2230,2230,2230,2230,0
20230801,091600,1779540,2230,2230,2230,2230,0
20230801,091500,1779540,2230,2230,2230,2230,118
20230801,091400,1516400,2230,2230,2230,2230,100
20230801,091300,1293400,2230,2230,2230,2230,0
20230801,091200,1293400,2230,2230,2230,2230,0
20230801,091100,1293400,2230,2230,2230,2230,0
20230801,091000,1293400,2230,2230,2230,2230,0
20230801,090900,1293400,2230,2230,2230,2230,0
20230801,090800,1293400,2230,2230,2230,2230,0
20230801,090700,1293400,2230,2230,2230,2230,0
20230801,090600,1293400,2230,2230,2230,2230,577
20230801,090500,6690,2230,2230,2230,2230,0
20230801,090400,6690,2230,2230,2230,2230,0
20230801,090300,6690,2230,2230,2230,2230,0
20230801,090200,6690,2230,2230,2230,2230,0
20230801,090100,6690,2230,2230,2230,2230,0
20230801,090000,6690,2230,2230,2230,2230,3