KissMeData/413600/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,205600,20126030,2150,2150,2150,2150,45
20230807,205500,20126030,2150,2150,2150,2150,0
20230807,205400,20126030,2150,2150,2150,2150,0
20230807,205300,20126030,2150,2150,2150,2150,0
20230807,205200,20126030,2150,2150,2150,2150,0
20230807,205100,20126030,2150,2150,2150,2150,0
20230807,205000,20126030,2150,2150,2150,2150,0
20230807,204900,20126030,2150,2150,2150,2150,0
20230807,204800,20126030,2150,2150,2150,2150,0
20230807,204700,20126030,2150,2150,2150,2150,0
20230807,204600,20126030,2150,2150,2150,2150,0
20230807,204500,20126030,2150,2150,2150,2150,0
20230807,204400,20126030,2150,2150,2150,2150,0
20230807,204300,20126030,2150,2150,2150,2150,0
20230807,204200,20126030,2150,2150,2150,2150,0
20230807,204100,20126030,2150,2150,2150,2150,0
20230807,204000,20126030,2150,2150,2150,2150,0
20230807,203900,20126030,2150,2150,2150,2150,0
20230807,203800,20126030,2150,2150,2150,2150,0
20230807,203700,20126030,2150,2150,2150,2150,0
20230807,203600,20126030,2150,2150,2150,2150,0
20230807,203500,20126030,2150,2150,2150,2150,0
20230807,203400,20126030,2150,2150,2150,2150,0
20230807,203300,20126030,2150,2150,2150,2150,0
20230807,203200,20126030,2150,2150,2150,2150,0
20230807,203100,20126030,2150,2150,2150,2150,0
20230807,203000,20126030,2150,2150,2150,2150,0
20230807,202900,20126030,2150,2150,2150,2150,0
20230807,202800,20126030,2150,2150,2150,2150,0
20230807,202700,20126030,2150,2150,2150,2150,0
20230807,202600,20126030,2150,2150,2150,2150,45
20230807,202500,20126030,2150,2150,2150,2150,0
20230807,202400,20126030,2150,2150,2150,2150,0
20230807,202300,20126030,2150,2150,2150,2150,0
20230807,202200,20126030,2150,2150,2150,2150,0
20230807,202100,20126030,2150,2150,2150,2150,0
20230807,202000,20126030,2150,2150,2150,2150,0
20230807,201900,20126030,2150,2150,2150,2150,0
20230807,201800,20126030,2150,2150,2150,2150,0
20230807,201700,20126030,2150,2150,2150,2150,0
20230807,201600,20126030,2150,2150,2150,2150,0
20230807,201500,20126030,2150,2150,2150,2150,0
20230807,201400,20126030,2150,2150,2150,2150,0
20230807,201300,20126030,2150,2150,2150,2150,0
20230807,201200,20126030,2150,2150,2150,2150,0
20230807,201100,20126030,2150,2150,2150,2150,0
20230807,201000,20126030,2150,2150,2150,2150,0
20230807,200900,20126030,2150,2150,2150,2150,0
20230807,200800,20126030,2150,2150,2150,2150,0
20230807,200700,20126030,2150,2150,2150,2150,0
20230807,200600,20126030,2150,2150,2150,2150,0
20230807,200500,20126030,2150,2150,2150,2150,0
20230807,200400,20126030,2150,2150,2150,2150,0
20230807,200300,20126030,2150,2150,2150,2150,0
20230807,200200,20126030,2150,2150,2150,2150,0
20230807,200100,20126030,2150,2150,2150,2150,0
20230807,200000,20126030,2150,2150,2150,2150,0
20230807,195900,20126030,2150,2150,2150,2150,0
20230807,195800,20126030,2150,2150,2150,2150,0
20230807,195700,20126030,2150,2150,2150,2150,0
20230807,195600,20126030,2150,2150,2150,2150,45
20230807,195500,20126030,2150,2150,2150,2150,0
20230807,195400,20126030,2150,2150,2150,2150,0
20230807,195300,20126030,2150,2150,2150,2150,0
20230807,195200,20126030,2150,2150,2150,2150,0
20230807,195100,20126030,2150,2150,2150,2150,0
20230807,195000,20126030,2150,2150,2150,2150,0
20230807,194900,20126030,2150,2150,2150,2150,0
20230807,194800,20126030,2150,2150,2150,2150,0
20230807,194700,20126030,2150,2150,2150,2150,0
20230807,194600,20126030,2150,2150,2150,2150,0
20230807,194500,20126030,2150,2150,2150,2150,0
20230807,194400,20126030,2150,2150,2150,2150,0
20230807,194300,20126030,2150,2150,2150,2150,0
20230807,194200,20126030,2150,2150,2150,2150,0
20230807,194100,20126030,2150,2150,2150,2150,0
20230807,194000,20126030,2150,2150,2150,2150,0
20230807,193900,20126030,2150,2150,2150,2150,0
20230807,193800,20126030,2150,2150,2150,2150,0
20230807,193700,20126030,2150,2150,2150,2150,0
20230807,193600,20126030,2150,2150,2150,2150,0
20230807,193500,20126030,2150,2150,2150,2150,0
20230807,193400,20126030,2150,2150,2150,2150,0
20230807,193300,20126030,2150,2150,2150,2150,0
20230807,193200,20126030,2150,2150,2150,2150,0
20230807,193100,20126030,2150,2150,2150,2150,0
20230807,193000,20126030,2150,2150,2150,2150,0
20230807,192900,20126030,2150,2150,2150,2150,0
20230807,192800,20126030,2150,2150,2150,2150,0
20230807,192700,20126030,2150,2150,2150,2150,0
20230807,192600,20126030,2150,2150,2150,2150,45
20230807,192500,20126030,2150,2150,2150,2150,0
20230807,192400,20126030,2150,2150,2150,2150,0
20230807,192300,20126030,2150,2150,2150,2150,0
20230807,192200,20126030,2150,2150,2150,2150,0
20230807,192100,20126030,2150,2150,2150,2150,0
20230807,192000,20126030,2150,2150,2150,2150,0
20230807,191900,20126030,2150,2150,2150,2150,0
20230807,191800,20126030,2150,2150,2150,2150,0
20230807,191700,20126030,2150,2150,2150,2150,0
20230807,191600,20126030,2150,2150,2150,2150,0
20230807,191500,20126030,2150,2150,2150,2150,0
20230807,191400,20126030,2150,2150,2150,2150,0
20230807,191300,20126030,2150,2150,2150,2150,0
20230807,191200,20126030,2150,2150,2150,2150,0
20230807,191100,20126030,2150,2150,2150,2150,0
20230807,191000,20126030,2150,2150,2150,2150,0
20230807,190900,20126030,2150,2150,2150,2150,0
20230807,190800,20126030,2150,2150,2150,2150,0
20230807,190700,20126030,2150,2150,2150,2150,0
20230807,190600,20126030,2150,2150,2150,2150,0
20230807,190500,20126030,2150,2150,2150,2150,0
20230807,190400,20126030,2150,2150,2150,2150,0
20230807,190300,20126030,2150,2150,2150,2150,0
20230807,190200,20126030,2150,2150,2150,2150,0
20230807,190100,20126030,2150,2150,2150,2150,0
20230807,190000,20126030,2150,2150,2150,2150,0
20230807,185900,20126030,2150,2150,2150,2150,0
20230807,185800,20126030,2150,2150,2150,2150,0
20230807,185700,20126030,2150,2150,2150,2150,0
20230807,185600,20126030,2150,2150,2150,2150,45
20230807,185500,20126030,2150,2150,2150,2150,0
20230807,185400,20126030,2150,2150,2150,2150,0
20230807,185300,20126030,2150,2150,2150,2150,0
20230807,185200,20126030,2150,2150,2150,2150,0
20230807,185100,20126030,2150,2150,2150,2150,0
20230807,185000,20126030,2150,2150,2150,2150,0
20230807,184900,20126030,2150,2150,2150,2150,0
20230807,184800,20126030,2150,2150,2150,2150,0
20230807,184700,20126030,2150,2150,2150,2150,0
20230807,184600,20126030,2150,2150,2150,2150,0
20230807,184500,20126030,2150,2150,2150,2150,0
20230807,184400,20126030,2150,2150,2150,2150,0
20230807,184300,20126030,2150,2150,2150,2150,0
20230807,184200,20126030,2150,2150,2150,2150,0
20230807,184100,20126030,2150,2150,2150,2150,0
20230807,184000,20126030,2150,2150,2150,2150,0
20230807,183900,20126030,2150,2150,2150,2150,0
20230807,183800,20126030,2150,2150,2150,2150,0
20230807,183700,20126030,2150,2150,2150,2150,0
20230807,183600,20126030,2150,2150,2150,2150,0
20230807,183500,20126030,2150,2150,2150,2150,0
20230807,183400,20126030,2150,2150,2150,2150,0
20230807,183300,20126030,2150,2150,2150,2150,0
20230807,183200,20126030,2150,2150,2150,2150,0
20230807,183100,20126030,2150,2150,2150,2150,0
20230807,183000,20126030,2150,2150,2150,2150,0
20230807,182900,20126030,2150,2150,2150,2150,0
20230807,182800,20126030,2150,2150,2150,2150,0
20230807,182700,20126030,2150,2150,2150,2150,0
20230807,182600,20126030,2150,2150,2150,2150,45
20230807,182500,20126030,2150,2150,2150,2150,0
20230807,182400,20126030,2150,2150,2150,2150,0
20230807,182300,20126030,2150,2150,2150,2150,0
20230807,182200,20126030,2150,2150,2150,2150,0
20230807,182100,20126030,2150,2150,2150,2150,0
20230807,182000,20126030,2150,2150,2150,2150,0
20230807,181900,20126030,2150,2150,2150,2150,0
20230807,181800,20126030,2150,2150,2150,2150,0
20230807,181700,20126030,2150,2150,2150,2150,0
20230807,181600,20126030,2150,2150,2150,2150,0
20230807,181500,20126030,2150,2150,2150,2150,0
20230807,181400,20126030,2150,2150,2150,2150,0
20230807,181300,20126030,2150,2150,2150,2150,0
20230807,181200,20126030,2150,2150,2150,2150,0
20230807,181100,20126030,2150,2150,2150,2150,0
20230807,181000,20126030,2150,2150,2150,2150,0
20230807,180900,20126030,2150,2150,2150,2150,0
20230807,180800,20126030,2150,2150,2150,2150,0
20230807,180700,20126030,2150,2150,2150,2150,0
20230807,180600,20126030,2150,2150,2150,2150,0
20230807,180500,20126030,2150,2150,2150,2150,0
20230807,180400,20126030,2150,2150,2150,2150,0
20230807,180300,20126030,2150,2150,2150,2150,0
20230807,180200,20126030,2150,2150,2150,2150,0
20230807,180100,20126030,2150,2150,2150,2150,0
20230807,180000,20126030,2150,2150,2150,2150,0
20230807,175900,20126030,2150,2150,2150,2150,0
20230807,175800,20126030,2150,2150,2150,2150,0
20230807,175700,20126030,2150,2150,2150,2150,0
20230807,175600,20126030,2150,2150,2150,2150,45
20230807,175500,20126030,2150,2150,2150,2150,0
20230807,175400,20126030,2150,2150,2150,2150,0
20230807,175300,20126030,2150,2150,2150,2150,0
20230807,175200,20126030,2150,2150,2150,2150,0
20230807,175100,20126030,2150,2150,2150,2150,0
20230807,175000,20126030,2150,2150,2150,2150,0
20230807,174900,20126030,2150,2150,2150,2150,0
20230807,174800,20126030,2150,2150,2150,2150,0
20230807,174700,20126030,2150,2150,2150,2150,0
20230807,174600,20126030,2150,2150,2150,2150,0
20230807,174500,20126030,2150,2150,2150,2150,0
20230807,174400,20126030,2150,2150,2150,2150,0
20230807,174300,20126030,2150,2150,2150,2150,0
20230807,174200,20126030,2150,2150,2150,2150,0
20230807,174100,20126030,2150,2150,2150,2150,0
20230807,174000,20126030,2150,2150,2150,2150,0
20230807,173900,20126030,2150,2150,2150,2150,0
20230807,173800,20126030,2150,2150,2150,2150,0
20230807,173700,20126030,2150,2150,2150,2150,0
20230807,173600,20126030,2150,2150,2150,2150,0
20230807,173500,20126030,2150,2150,2150,2150,0
20230807,173400,20126030,2150,2150,2150,2150,0
20230807,173300,20126030,2150,2150,2150,2150,0
20230807,173200,20126030,2150,2150,2150,2150,0
20230807,173100,20126030,2150,2150,2150,2150,0
20230807,173000,20126030,2150,2150,2150,2150,0
20230807,172900,20126030,2150,2150,2150,2150,0
20230807,172800,20126030,2150,2150,2150,2150,0
20230807,172700,20126030,2150,2150,2150,2150,0
20230807,172600,20126030,2150,2150,2150,2150,45
20230807,172500,20126030,2150,2150,2150,2150,0
20230807,172400,20126030,2150,2150,2150,2150,0
20230807,172300,20126030,2150,2150,2150,2150,0
20230807,172200,20126030,2150,2150,2150,2150,0
20230807,172100,20126030,2150,2150,2150,2150,0
20230807,172000,20126030,2150,2150,2150,2150,0
20230807,171900,20126030,2150,2150,2150,2150,0
20230807,171800,20126030,2150,2150,2150,2150,0
20230807,171700,20126030,2150,2150,2150,2150,0
20230807,171600,20126030,2150,2150,2150,2150,0
20230807,171500,20126030,2150,2150,2150,2150,0
20230807,171400,20126030,2150,2150,2150,2150,0
20230807,171300,20126030,2150,2150,2150,2150,0
20230807,171200,20126030,2150,2150,2150,2150,0
20230807,171100,20126030,2150,2150,2150,2150,0
20230807,171000,20126030,2150,2150,2150,2150,0
20230807,170900,20126030,2150,2150,2150,2150,0
20230807,170800,20126030,2150,2150,2150,2150,0
20230807,170700,20126030,2150,2150,2150,2150,0
20230807,170600,20126030,2150,2150,2150,2150,0
20230807,170500,20126030,2150,2150,2150,2150,0
20230807,170400,20126030,2150,2150,2150,2150,0
20230807,170300,20126030,2150,2150,2150,2150,0
20230807,170200,20126030,2150,2150,2150,2150,0
20230807,170100,20126030,2150,2150,2150,2150,0
20230807,170000,20126030,2150,2150,2150,2150,0
20230807,165900,20126030,2150,2150,2150,2150,0
20230807,165800,20126030,2150,2150,2150,2150,0
20230807,165700,20126030,2150,2150,2150,2150,0
20230807,165600,20126030,2150,2150,2150,2150,45
20230807,165500,20126030,2150,2150,2150,2150,0
20230807,165400,20126030,2150,2150,2150,2150,0
20230807,165300,20126030,2150,2150,2150,2150,0
20230807,165200,20126030,2150,2150,2150,2150,0
20230807,165100,20126030,2150,2150,2150,2150,0
20230807,165000,20126030,2150,2150,2150,2150,0
20230807,164900,20126030,2150,2150,2150,2150,0
20230807,164800,20126030,2150,2150,2150,2150,0
20230807,164700,20126030,2150,2150,2150,2150,0
20230807,164600,20126030,2150,2150,2150,2150,0
20230807,164500,20126030,2150,2150,2150,2150,0
20230807,164400,20126030,2150,2150,2150,2150,0
20230807,164300,20126030,2150,2150,2150,2150,0
20230807,164200,20126030,2150,2150,2150,2150,0
20230807,164100,20126030,2150,2150,2150,2150,0
20230807,164000,20126030,2150,2150,2150,2150,0
20230807,163900,20126030,2150,2150,2150,2150,0
20230807,163800,20126030,2150,2150,2150,2150,0
20230807,163700,20126030,2150,2150,2150,2150,0
20230807,163600,20126030,2150,2150,2150,2150,0
20230807,163500,20126030,2150,2150,2150,2150,0
20230807,163400,20126030,2150,2150,2150,2150,0
20230807,163300,20126030,2150,2150,2150,2150,0
20230807,163200,20126030,2150,2150,2150,2150,0
20230807,163100,20126030,2150,2150,2150,2150,0
20230807,163000,20126030,2150,2150,2150,2150,0
20230807,162900,20126030,2150,2150,2150,2150,0
20230807,162800,20126030,2150,2150,2150,2150,0
20230807,162700,20126030,2150,2150,2150,2150,0
20230807,162600,20126030,2150,2150,2150,2150,45
20230807,162500,20126030,2150,2150,2150,2150,0
20230807,162400,20126030,2150,2150,2150,2150,0
20230807,162300,20126030,2150,2150,2150,2150,0
20230807,162200,20126030,2150,2150,2150,2150,0
20230807,162100,20126030,2150,2150,2150,2150,0
20230807,162000,20126030,2150,2150,2150,2150,0
20230807,161900,20126030,2150,2150,2150,2150,0
20230807,161800,20126030,2150,2150,2150,2150,0
20230807,161700,20126030,2150,2150,2150,2150,0
20230807,161600,20126030,2150,2150,2150,2150,0
20230807,161500,20126030,2150,2150,2150,2150,0
20230807,161400,20126030,2150,2150,2150,2150,0
20230807,161300,20126030,2150,2150,2150,2150,0
20230807,161200,20126030,2150,2150,2150,2150,0
20230807,161100,20126030,2150,2150,2150,2150,0
20230807,161000,20126030,2150,2150,2150,2150,0
20230807,160900,20126030,2150,2150,2150,2150,0
20230807,160800,20126030,2150,2150,2150,2150,0
20230807,160700,20126030,2150,2150,2150,2150,0
20230807,160600,20126030,2150,2150,2150,2150,0
20230807,160500,20126030,2150,2150,2150,2150,0
20230807,160400,20126030,2150,2150,2150,2150,0
20230807,160300,20126030,2150,2150,2150,2150,0
20230807,160200,20126030,2150,2150,2150,2150,0
20230807,160100,20126030,2150,2150,2150,2150,0
20230807,160000,20126030,2150,2150,2150,2150,0
20230807,155900,20126030,2150,2150,2150,2150,0
20230807,155800,20126030,2150,2150,2150,2150,0
20230807,155700,20126030,2150,2150,2150,2150,0
20230807,155600,20126030,2150,2150,2150,2150,45
20230807,155500,20126030,2150,2150,2150,2150,0
20230807,155400,20126030,2150,2150,2150,2150,0
20230807,155300,20126030,2150,2150,2150,2150,0
20230807,155200,20126030,2150,2150,2150,2150,0
20230807,155100,20126030,2150,2150,2150,2150,0
20230807,155000,20126030,2150,2150,2150,2150,0
20230807,154900,20126030,2150,2150,2150,2150,0
20230807,154800,20126030,2150,2150,2150,2150,0
20230807,154700,20126030,2150,2150,2150,2150,0
20230807,154600,20126030,2150,2150,2150,2150,0
20230807,154500,20126030,2150,2150,2150,2150,0
20230807,154400,20126030,2150,2150,2150,2150,0
20230807,154300,20126030,2150,2150,2150,2150,0
20230807,154200,20126030,2150,2150,2150,2150,0
20230807,154100,20126030,2150,2150,2150,2150,0
20230807,154000,20126030,2150,2150,2150,2150,0
20230807,153900,20126030,2150,2150,2150,2150,0
20230807,153800,20126030,2150,2150,2150,2150,0
20230807,153700,20126030,2150,2150,2150,2150,0
20230807,153600,20126030,2150,2150,2150,2150,0
20230807,153500,20126030,2150,2150,2150,2150,0
20230807,153400,20126030,2150,2150,2150,2150,0
20230807,153300,20126030,2150,2150,2150,2150,0
20230807,153200,20126030,2150,2150,2150,2150,0
20230807,153100,20126030,2150,2150,2150,2150,0
20230807,153000,20126030,2150,2150,2150,2150,45
20230807,152900,20029280,2150,2150,2150,2150,0
20230807,152800,20029280,2150,2150,2150,2150,0
20230807,152700,20029280,2150,2150,2150,2150,0
20230807,152600,20029280,2150,2150,2150,2150,0
20230807,152500,20029280,2150,2150,2150,2150,0
20230807,152400,20029280,2150,2150,2150,2150,0
20230807,152300,20029280,2150,2150,2150,2150,0
20230807,152200,20029280,2150,2150,2150,2150,0
20230807,152100,20029280,2150,2150,2150,2150,0
20230807,152000,20029280,2150,2150,2150,2150,0
20230807,151900,20029280,2150,2150,2150,2150,0
20230807,151800,20029280,2150,2150,2150,2150,0
20230807,151700,20029280,2150,2150,2150,2150,0
20230807,151600,20029280,2150,2150,2150,2150,0
20230807,151500,20029280,2150,2150,2150,2150,0
20230807,151400,20029280,2150,2150,2150,2150,0
20230807,151300,20029280,2150,2150,2150,2150,0
20230807,151200,20029280,2150,2150,2150,2150,0
20230807,151100,20029280,2150,2150,2150,2150,1
20230807,151000,20027130,2135,2135,2135,2135,0
20230807,150900,20027130,2135,2135,2135,2135,2412
20230807,150800,14877510,2150,2150,2150,2150,0
20230807,150700,14877510,2150,2150,2150,2150,0
20230807,150600,14877510,2150,2150,2150,2150,0
20230807,150500,14877510,2150,2150,2150,2150,0
20230807,150400,14877510,2150,2150,2150,2150,0
20230807,150300,14877510,2150,2150,2150,2150,0
20230807,150200,14877510,2150,2150,2150,2150,0
20230807,150100,14877510,2150,2150,2150,2150,0
20230807,150000,14877510,2150,2150,2150,2150,0
20230807,145900,14877510,2150,2150,2150,2150,0
20230807,145800,14877510,2150,2150,2150,2150,0
20230807,145700,14877510,2150,2150,2150,2150,0
20230807,145600,14877510,2150,2150,2150,2150,0
20230807,145500,14877510,2150,2150,2150,2150,0
20230807,145400,14877510,2150,2150,2150,2150,0
20230807,145300,14877510,2150,2150,2150,2150,0
20230807,145200,14877510,2150,2150,2150,2150,0
20230807,145100,14877510,2150,2150,2150,2150,0
20230807,145000,14877510,2150,2150,2150,2150,0
20230807,144900,14877510,2150,2150,2150,2150,0
20230807,144800,14877510,2150,2150,2150,2150,0
20230807,144700,14877510,2150,2150,2150,2150,0
20230807,144600,14877510,2150,2150,2150,2150,0
20230807,144500,14877510,2150,2150,2150,2150,0
20230807,144400,14877510,2150,2150,2150,2150,0
20230807,144300,14877510,2150,2150,2150,2150,0
20230807,144200,14877510,2150,2150,2150,2150,0
20230807,144100,14877510,2150,2150,2150,2150,0
20230807,144000,14877510,2150,2150,2150,2150,0
20230807,143900,14877510,2150,2150,2150,2150,0
20230807,143800,14877510,2150,2150,2150,2150,0
20230807,143700,14877510,2150,2150,2150,2150,0
20230807,143600,14877510,2150,2150,2150,2150,0
20230807,143500,14877510,2150,2150,2150,2150,0
20230807,143400,14877510,2150,2150,2150,2150,0
20230807,143300,14877510,2150,2150,2150,2150,0
20230807,143200,14877510,2150,2150,2150,2150,0
20230807,143100,14877510,2150,2150,2150,2150,0
20230807,143000,14877510,2150,2150,2150,2150,0
20230807,142900,14877510,2150,2150,2150,2150,0
20230807,142800,14877510,2150,2150,2150,2150,0
20230807,142700,14877510,2150,2150,2150,2150,0
20230807,142600,14877510,2150,2150,2150,2150,0
20230807,142500,14877510,2150,2150,2150,2150,0
20230807,142400,14877510,2150,2150,2150,2150,0
20230807,142300,14877510,2150,2150,2150,2150,0
20230807,142200,14877510,2150,2150,2150,2150,0
20230807,142100,14877510,2150,2150,2150,2150,0
20230807,142000,14877510,2150,2150,2150,2150,0
20230807,141900,14877510,2150,2150,2150,2150,0
20230807,141800,14877510,2150,2150,2150,2150,0
20230807,141700,14877510,2150,2150,2150,2150,0
20230807,141600,14877510,2150,2150,2150,2150,0
20230807,141500,14877510,2150,2150,2150,2150,0
20230807,141400,14877510,2150,2150,2150,2150,0
20230807,141300,14877510,2150,2150,2150,2150,0
20230807,141200,14877510,2150,2150,2150,2150,0
20230807,141100,14877510,2150,2150,2150,2150,0
20230807,141000,14877510,2150,2150,2150,2150,0
20230807,140900,14877510,2150,2150,2150,2150,0
20230807,140800,14877510,2150,2150,2150,2150,0
20230807,140700,14877510,2150,2150,2150,2150,0
20230807,140600,14877510,2150,2150,2150,2150,0
20230807,140500,14877510,2150,2150,2150,2150,0
20230807,140400,14877510,2150,2150,2150,2150,0
20230807,140300,14877510,2150,2150,2150,2150,0
20230807,140200,14877510,2150,2150,2150,2150,0
20230807,140100,14877510,2150,2150,2150,2150,0
20230807,140000,14877510,2150,2150,2150,2150,0
20230807,135900,14877510,2150,2150,2150,2150,0
20230807,135800,14877510,2150,2150,2150,2150,0
20230807,135700,14877510,2150,2150,2150,2150,0
20230807,135600,14877510,2150,2150,2150,2150,0
20230807,135500,14877510,2150,2150,2150,2150,0
20230807,135400,14877510,2150,2150,2150,2150,0
20230807,135300,14877510,2150,2150,2150,2150,0
20230807,135200,14877510,2150,2150,2150,2150,0
20230807,135100,14877510,2150,2150,2150,2150,0
20230807,135000,14877510,2150,2150,2150,2150,0
20230807,134900,14877510,2150,2150,2150,2150,0
20230807,134800,14877510,2150,2150,2150,2150,0
20230807,134700,14877510,2150,2150,2150,2150,0
20230807,134600,14877510,2150,2150,2150,2150,0
20230807,134500,14877510,2150,2150,2150,2150,0
20230807,134400,14877510,2150,2150,2150,2150,0
20230807,134300,14877510,2150,2150,2150,2150,0
20230807,134200,14877510,2150,2150,2150,2150,0
20230807,134100,14877510,2150,2150,2150,2150,0
20230807,134000,14877510,2150,2150,2150,2150,0
20230807,133900,14877510,2150,2150,2150,2150,0
20230807,133800,14877510,2150,2150,2150,2150,0
20230807,133700,14877510,2150,2150,2150,2150,0
20230807,133600,14877510,2150,2150,2150,2150,0
20230807,133500,14877510,2150,2150,2150,2150,0
20230807,133400,14877510,2150,2150,2150,2150,0
20230807,133300,14877510,2150,2150,2150,2150,0
20230807,133200,14877510,2150,2150,2150,2150,0
20230807,133100,14877510,2150,2150,2150,2150,0
20230807,133000,14877510,2150,2150,2150,2150,0
20230807,132900,14877510,2150,2150,2150,2150,0
20230807,132800,14877510,2150,2150,2150,2150,0
20230807,132700,14877510,2150,2150,2150,2150,0
20230807,132600,14877510,2150,2150,2150,2150,0
20230807,132500,14877510,2150,2150,2150,2150,0
20230807,132400,14877510,2150,2150,2150,2150,0
20230807,132300,14877510,2150,2150,2150,2150,0
20230807,132200,14877510,2150,2150,2150,2150,0
20230807,132100,14877510,2150,2150,2150,2150,0
20230807,132000,14877510,2150,2150,2150,2150,0
20230807,131900,14877510,2150,2150,2150,2150,0
20230807,131800,14877510,2150,2150,2150,2150,0
20230807,131700,14877510,2150,2150,2150,2150,0
20230807,131600,14877510,2150,2150,2150,2150,0
20230807,131500,14877510,2150,2150,2150,2150,0
20230807,131400,14877510,2150,2150,2150,2150,0
20230807,131300,14877510,2150,2150,2150,2150,0
20230807,131200,14877510,2150,2150,2150,2150,0
20230807,131100,14877510,2150,2150,2150,2150,0
20230807,131000,14877510,2150,2150,2150,2150,0
20230807,130900,14877510,2150,2150,2150,2150,0
20230807,130800,14877510,2150,2150,2150,2150,0
20230807,130700,14877510,2150,2150,2150,2150,0
20230807,130600,14877510,2150,2150,2150,2150,0
20230807,130500,14877510,2150,2150,2150,2150,0
20230807,130400,14877510,2150,2150,2150,2150,0
20230807,130300,14877510,2150,2150,2150,2150,0
20230807,130200,14877510,2150,2150,2150,2150,0
20230807,130100,14877510,2150,2150,2150,2150,0
20230807,130000,14877510,2150,2150,2150,2150,0
20230807,125900,14877510,2150,2150,2150,2150,0
20230807,125800,14877510,2150,2150,2150,2150,0
20230807,125700,14877510,2150,2150,2150,2150,0
20230807,125600,14877510,2150,2150,2150,2150,0
20230807,125500,14877510,2150,2150,2150,2150,0
20230807,125400,14877510,2150,2150,2150,2150,0
20230807,125300,14877510,2150,2150,2150,2150,0
20230807,125200,14877510,2150,2150,2150,2150,0
20230807,125100,14877510,2150,2150,2150,2150,0
20230807,125000,14877510,2150,2150,2150,2150,0
20230807,124900,14877510,2150,2150,2150,2150,0
20230807,124800,14877510,2150,2150,2150,2150,0
20230807,124700,14877510,2150,2150,2150,2150,0
20230807,124600,14877510,2150,2150,2150,2150,0
20230807,124500,14877510,2150,2150,2150,2150,0
20230807,124400,14877510,2150,2150,2150,2150,0
20230807,124300,14877510,2150,2150,2150,2150,0
20230807,124200,14877510,2150,2150,2150,2150,0
20230807,124100,14877510,2150,2150,2150,2150,0
20230807,124000,14877510,2150,2150,2150,2150,0
20230807,123900,14877510,2150,2150,2150,2150,0
20230807,123800,14877510,2150,2150,2150,2150,0
20230807,123700,14877510,2150,2150,2150,2150,0
20230807,123600,14877510,2150,2150,2150,2150,0
20230807,123500,14877510,2150,2150,2150,2150,0
20230807,123400,14877510,2150,2150,2150,2150,0
20230807,123300,14877510,2150,2150,2150,2150,0
20230807,123200,14877510,2150,2150,2150,2150,0
20230807,123100,14877510,2150,2150,2150,2150,0
20230807,123000,14877510,2150,2150,2150,2150,0
20230807,122900,14877510,2150,2150,2150,2150,0
20230807,122800,14877510,2150,2150,2150,2150,0
20230807,122700,14877510,2150,2150,2150,2150,0
20230807,122600,14877510,2150,2150,2150,2150,0
20230807,122500,14877510,2150,2150,2150,2150,0
20230807,122400,14877510,2150,2150,2150,2150,0
20230807,122300,14877510,2150,2150,2150,2150,0
20230807,122200,14877510,2150,2150,2150,2150,0
20230807,122100,14877510,2150,2150,2150,2150,0
20230807,122000,14877510,2150,2150,2150,2150,0
20230807,121900,14877510,2150,2150,2150,2150,0
20230807,121800,14877510,2150,2150,2150,2150,0
20230807,121700,14877510,2150,2150,2150,2150,0
20230807,121600,14877510,2150,2150,2150,2150,0
20230807,121500,14877510,2150,2150,2150,2150,0
20230807,121400,14877510,2150,2150,2150,2150,0
20230807,121300,14877510,2150,2150,2150,2150,0
20230807,121200,14877510,2150,2150,2150,2150,0
20230807,121100,14877510,2150,2150,2150,2150,0
20230807,121000,14877510,2150,2150,2150,2150,0
20230807,120900,14877510,2150,2150,2150,2150,0
20230807,120800,14877510,2150,2150,2150,2150,0
20230807,120700,14877510,2150,2150,2150,2150,0
20230807,120600,14877510,2150,2150,2150,2150,0
20230807,120500,14877510,2150,2150,2150,2150,0
20230807,120400,14877510,2150,2150,2150,2150,0
20230807,120300,14877510,2150,2150,2150,2150,0
20230807,120200,14877510,2150,2150,2150,2150,0
20230807,120100,14877510,2150,2150,2150,2150,0
20230807,120000,14877510,2150,2150,2150,2150,0
20230807,115900,14877510,2150,2150,2150,2150,0
20230807,115800,14877510,2150,2150,2150,2150,0
20230807,115700,14877510,2150,2150,2150,2150,0
20230807,115600,14877510,2150,2150,2150,2150,0
20230807,115500,14877510,2150,2150,2150,2150,0
20230807,115400,14877510,2150,2150,2150,2150,0
20230807,115300,14877510,2150,2150,2150,2150,0
20230807,115200,14877510,2150,2150,2150,2150,0
20230807,115100,14877510,2150,2150,2150,2150,0
20230807,115000,14877510,2150,2150,2150,2150,0
20230807,114900,14877510,2150,2150,2150,2150,0
20230807,114800,14877510,2150,2150,2150,2150,0
20230807,114700,14877510,2150,2150,2150,2150,0
20230807,114600,14877510,2150,2150,2150,2150,1
20230807,114500,14875360,2135,2135,2135,2135,0
20230807,114400,14875360,2135,2135,2135,2135,0
20230807,114300,14875360,2135,2135,2135,2135,0
20230807,114200,14875360,2135,2135,2135,2135,0
20230807,114100,14875360,2135,2135,2135,2135,0
20230807,114000,14875360,2135,2135,2135,2135,0
20230807,113900,14875360,2135,2135,2135,2135,0
20230807,113800,14875360,2135,2135,2135,2135,0
20230807,113700,14875360,2135,2135,2135,2135,0
20230807,113600,14875360,2135,2135,2135,2135,0
20230807,113500,14875360,2135,2135,2135,2135,0
20230807,113400,14875360,2135,2135,2135,2135,0
20230807,113300,14875360,2135,2135,2135,2135,0
20230807,113200,14875360,2135,2135,2135,2135,0
20230807,113100,14875360,2135,2135,2135,2135,0
20230807,113000,14875360,2135,2135,2135,2135,10
20230807,112900,14854010,2135,2135,2135,2135,0
20230807,112800,14854010,2135,2135,2135,2135,0
20230807,112700,14854010,2135,2135,2135,2135,0
20230807,112600,14854010,2135,2135,2135,2135,0
20230807,112500,14854010,2135,2135,2135,2135,10
20230807,112400,14832660,2150,2150,2150,2150,0
20230807,112300,14832660,2150,2150,2150,2150,0
20230807,112200,14832660,2150,2150,2150,2150,0
20230807,112100,14832660,2150,2150,2150,2150,0
20230807,112000,14832660,2150,2150,2150,2150,0
20230807,111900,14832660,2150,2150,2150,2150,0
20230807,111800,14832660,2150,2150,2150,2150,10
20230807,111700,14811160,2150,2150,2150,2150,0
20230807,111600,14811160,2150,2150,2150,2150,0
20230807,111500,14811160,2150,2150,2150,2150,1
20230807,111400,14809010,2135,2135,2135,2135,0
20230807,111300,14809010,2135,2135,2135,2135,0
20230807,111200,14809010,2135,2135,2135,2135,0
20230807,111100,14809010,2135,2135,2135,2135,0
20230807,111000,14809010,2135,2135,2135,2135,0
20230807,110900,14809010,2135,2135,2135,2135,0
20230807,110800,14809010,2135,2135,2135,2135,0
20230807,110700,14809010,2135,2135,2135,2135,0
20230807,110600,14809010,2135,2135,2135,2135,0
20230807,110500,14809010,2135,2135,2135,2135,0
20230807,110400,14809010,2135,2135,2135,2135,0
20230807,110300,14809010,2135,2135,2135,2135,0
20230807,110200,14809010,2135,2135,2135,2135,0
20230807,110100,14809010,2135,2135,2135,2135,0
20230807,110000,14809010,2135,2135,2135,2135,0
20230807,105900,14809010,2135,2135,2135,2135,0
20230807,105800,14809010,2135,2135,2135,2135,0
20230807,105700,14809010,2135,2135,2135,2135,0
20230807,105600,14809010,2135,2135,2135,2135,0
20230807,105500,14809010,2135,2135,2135,2135,0
20230807,105400,14809010,2135,2135,2135,2135,0
20230807,105300,14809010,2135,2135,2135,2135,0
20230807,105200,14809010,2135,2135,2135,2135,0
20230807,105100,14809010,2135,2135,2135,2135,0
20230807,105000,14809010,2135,2135,2135,2135,0
20230807,104900,14809010,2135,2135,2135,2135,0
20230807,104800,14809010,2135,2135,2135,2135,0
20230807,104700,14809010,2135,2135,2135,2135,1
20230807,104600,14806875,2150,2150,2150,2150,0
20230807,104500,14806875,2150,2150,2150,2150,0
20230807,104400,14806875,2150,2150,2150,2150,0
20230807,104300,14806875,2150,2150,2150,2150,0
20230807,104200,14806875,2150,2150,2150,2150,0
20230807,104100,14806875,2150,2150,2150,2150,0
20230807,104000,14806875,2150,2150,2150,2150,0
20230807,103900,14806875,2150,2150,2150,2150,0
20230807,103800,14806875,2150,2150,2150,2150,0
20230807,103700,14806875,2150,2150,2150,2150,0
20230807,103600,14806875,2150,2150,2150,2150,0
20230807,103500,14806875,2150,2150,2150,2150,0
20230807,103400,14806875,2150,2150,2150,2150,0
20230807,103300,14806875,2150,2150,2150,2150,0
20230807,103200,14806875,2150,2150,2150,2150,0
20230807,103100,14806875,2150,2150,2150,2150,0
20230807,103000,14806875,2150,2150,2150,2150,0
20230807,102900,14806875,2150,2150,2150,2150,1
20230807,102800,14804725,2140,2140,2140,2140,0
20230807,102700,14804725,2140,2140,2140,2140,0
20230807,102600,14804725,2140,2140,2140,2140,0
20230807,102500,14804725,2140,2145,2145,2140,1962
20230807,102400,10604640,2145,2145,2145,2145,0
20230807,102300,10604640,2145,2145,2145,2145,3
20230807,102200,10598205,2145,2145,2145,2145,0
20230807,102100,10598205,2145,2145,2145,2145,0
20230807,102000,10598205,2145,2145,2145,2145,244
20230807,101900,10074825,2150,2150,2150,2150,0
20230807,101800,10074825,2150,2150,2150,2150,0
20230807,101700,10074825,2150,2150,2150,2150,0
20230807,101600,10074825,2150,2150,2150,2150,0
20230807,101500,10074825,2150,2150,2150,2150,0
20230807,101400,10074825,2150,2150,2150,2150,0
20230807,101300,10074825,2150,2150,2150,2150,0
20230807,101200,10074825,2150,2150,2150,2150,0
20230807,101100,10074825,2150,2150,2150,2150,0
20230807,101000,10074825,2150,2150,2150,2150,0
20230807,100900,10074825,2150,2150,2150,2150,0
20230807,100800,10074825,2150,2150,2150,2150,0
20230807,100700,10074825,2150,2150,2150,2150,0
20230807,100600,10074825,2150,2150,2150,2150,0
20230807,100500,10074825,2150,2150,2150,2150,1
20230807,100400,10072675,2145,2145,2145,2145,0
20230807,100300,10072675,2145,2145,2145,2145,0
20230807,100200,10072675,2145,2145,2145,2145,0
20230807,100100,10072675,2145,2145,2145,2145,0
20230807,100000,10072675,2145,2145,2145,2145,0
20230807,095900,10072675,2145,2145,2145,2145,0
20230807,095800,10072675,2145,2145,2145,2145,0
20230807,095700,10072675,2145,2145,2145,2145,0
20230807,095600,10072675,2145,2145,2145,2145,0
20230807,095500,10072675,2145,2145,2145,2145,0
20230807,095400,10072675,2145,2145,2145,2145,0
20230807,095300,10072675,2145,2145,2145,2145,0
20230807,095200,10072675,2145,2145,2145,2145,300
20230807,095100,9429175,2145,2145,2145,2145,0
20230807,095000,9429175,2145,2145,2145,2145,0
20230807,094900,9429175,2145,2145,2145,2145,0
20230807,094800,9429175,2145,2145,2145,2145,0
20230807,094700,9429175,2145,2145,2145,2145,0
20230807,094600,9429175,2145,2145,2145,2145,0
20230807,094500,9429175,2145,2145,2145,2145,0
20230807,094400,9429175,2145,2145,2145,2145,0
20230807,094300,9429175,2145,2145,2145,2145,0
20230807,094200,9429175,2145,2145,2145,2145,0
20230807,094100,9429175,2145,2145,2145,2145,0
20230807,094000,9429175,2145,2145,2145,2145,0
20230807,093900,9429175,2145,2145,2145,2145,0
20230807,093800,9429175,2145,2145,2145,2145,0
20230807,093700,9429175,2145,2145,2145,2145,2809
20230807,093600,3403870,2150,2150,2150,2150,0
20230807,093500,3403870,2150,2150,2150,2150,0
20230807,093400,3403870,2150,2150,2150,2150,0
20230807,093300,3403870,2150,2150,2150,2150,0
20230807,093200,3403870,2150,2150,2150,2150,0
20230807,093100,3403870,2150,2150,2150,2150,0
20230807,093000,3403870,2150,2150,2150,2150,0
20230807,092900,3403870,2150,2150,2150,2150,0
20230807,092800,3403870,2150,2150,2150,2150,0
20230807,092700,3403870,2150,2150,2150,2150,0
20230807,092600,3403870,2150,2150,2150,2150,0
20230807,092500,3403870,2150,2150,2150,2150,1
20230807,092400,3401720,2145,2145,2145,2145,0
20230807,092300,3401720,2145,2145,2145,2145,0
20230807,092200,3401720,2145,2145,2145,2145,0
20230807,092100,3401720,2145,2145,2145,2145,0
20230807,092000,3401720,2145,2145,2145,2145,0
20230807,091900,3401720,2145,2145,2145,2145,0
20230807,091800,3401720,2145,2145,2145,2145,0
20230807,091700,3401720,2145,2145,2145,2145,1000
20230807,091600,1256720,2145,2145,2145,2145,0
20230807,091500,1256720,2145,2145,2145,2145,0
20230807,091400,1256720,2145,2145,2145,2145,0
20230807,091300,1256720,2145,2145,2145,2145,0
20230807,091200,1256720,2145,2145,2145,2145,0
20230807,091100,1256720,2145,2145,2145,2145,0
20230807,091000,1256720,2145,2145,2145,2145,0
20230807,090900,1256720,2145,2145,2145,2145,0
20230807,090800,1256720,2145,2140,2145,2140,586
20230807,090700,0,2145,2145,2145,2145,0
20230807,090600,0,2145,2145,2145,2145,0
20230807,090500,0,2145,2145,2145,2145,0
20230807,090400,0,2145,2145,2145,2145,0
20230807,090300,0,2145,2145,2145,2145,0
20230807,090200,0,2145,2145,2145,2145,0
20230807,090100,0,2145,2145,2145,2145,0
20230807,090000,0,2145,2145,2145,2145,0