KissMeData/445970/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210300,6592550,2100,2100,2100,2100,12
20230801,210200,6592550,2100,2100,2100,2100,0
20230801,210100,6592550,2100,2100,2100,2100,0
20230801,210000,6592550,2100,2100,2100,2100,0
20230801,205900,6592550,2100,2100,2100,2100,0
20230801,205800,6592550,2100,2100,2100,2100,0
20230801,205700,6592550,2100,2100,2100,2100,0
20230801,205600,6592550,2100,2100,2100,2100,0
20230801,205500,6592550,2100,2100,2100,2100,0
20230801,205400,6592550,2100,2100,2100,2100,0
20230801,205300,6592550,2100,2100,2100,2100,0
20230801,205200,6592550,2100,2100,2100,2100,0
20230801,205100,6592550,2100,2100,2100,2100,0
20230801,205000,6592550,2100,2100,2100,2100,0
20230801,204900,6592550,2100,2100,2100,2100,0
20230801,204800,6592550,2100,2100,2100,2100,0
20230801,204700,6592550,2100,2100,2100,2100,0
20230801,204600,6592550,2100,2100,2100,2100,0
20230801,204500,6592550,2100,2100,2100,2100,0
20230801,204400,6592550,2100,2100,2100,2100,0
20230801,204300,6592550,2100,2100,2100,2100,0
20230801,204200,6592550,2100,2100,2100,2100,0
20230801,204100,6592550,2100,2100,2100,2100,0
20230801,204000,6592550,2100,2100,2100,2100,0
20230801,203900,6592550,2100,2100,2100,2100,0
20230801,203800,6592550,2100,2100,2100,2100,0
20230801,203700,6592550,2100,2100,2100,2100,0
20230801,203600,6592550,2100,2100,2100,2100,0
20230801,203500,6592550,2100,2100,2100,2100,0
20230801,203400,6592550,2100,2100,2100,2100,0
20230801,203300,6592550,2100,2100,2100,2100,12
20230801,203200,6592550,2100,2100,2100,2100,0
20230801,203100,6592550,2100,2100,2100,2100,0
20230801,203000,6592550,2100,2100,2100,2100,0
20230801,202900,6592550,2100,2100,2100,2100,0
20230801,202800,6592550,2100,2100,2100,2100,0
20230801,202700,6592550,2100,2100,2100,2100,0
20230801,202600,6592550,2100,2100,2100,2100,0
20230801,202500,6592550,2100,2100,2100,2100,0
20230801,202400,6592550,2100,2100,2100,2100,0
20230801,202300,6592550,2100,2100,2100,2100,0
20230801,202200,6592550,2100,2100,2100,2100,0
20230801,202100,6592550,2100,2100,2100,2100,0
20230801,202000,6592550,2100,2100,2100,2100,0
20230801,201900,6592550,2100,2100,2100,2100,0
20230801,201800,6592550,2100,2100,2100,2100,0
20230801,201700,6592550,2100,2100,2100,2100,0
20230801,201600,6592550,2100,2100,2100,2100,0
20230801,201500,6592550,2100,2100,2100,2100,0
20230801,201400,6592550,2100,2100,2100,2100,0
20230801,201300,6592550,2100,2100,2100,2100,0
20230801,201200,6592550,2100,2100,2100,2100,0
20230801,201100,6592550,2100,2100,2100,2100,0
20230801,201000,6592550,2100,2100,2100,2100,0
20230801,200900,6592550,2100,2100,2100,2100,0
20230801,200800,6592550,2100,2100,2100,2100,0
20230801,200700,6592550,2100,2100,2100,2100,0
20230801,200600,6592550,2100,2100,2100,2100,0
20230801,200500,6592550,2100,2100,2100,2100,0
20230801,200400,6592550,2100,2100,2100,2100,0
20230801,200300,6592550,2100,2100,2100,2100,12
20230801,200200,6592550,2100,2100,2100,2100,0
20230801,200100,6592550,2100,2100,2100,2100,0
20230801,200000,6592550,2100,2100,2100,2100,0
20230801,195900,6592550,2100,2100,2100,2100,0
20230801,195800,6592550,2100,2100,2100,2100,0
20230801,195700,6592550,2100,2100,2100,2100,0
20230801,195600,6592550,2100,2100,2100,2100,0
20230801,195500,6592550,2100,2100,2100,2100,0
20230801,195400,6592550,2100,2100,2100,2100,0
20230801,195300,6592550,2100,2100,2100,2100,0
20230801,195200,6592550,2100,2100,2100,2100,0
20230801,195100,6592550,2100,2100,2100,2100,0
20230801,195000,6592550,2100,2100,2100,2100,0
20230801,194900,6592550,2100,2100,2100,2100,0
20230801,194800,6592550,2100,2100,2100,2100,0
20230801,194700,6592550,2100,2100,2100,2100,0
20230801,194600,6592550,2100,2100,2100,2100,0
20230801,194500,6592550,2100,2100,2100,2100,0
20230801,194400,6592550,2100,2100,2100,2100,0
20230801,194300,6592550,2100,2100,2100,2100,0
20230801,194200,6592550,2100,2100,2100,2100,0
20230801,194100,6592550,2100,2100,2100,2100,0
20230801,194000,6592550,2100,2100,2100,2100,0
20230801,193900,6592550,2100,2100,2100,2100,0
20230801,193800,6592550,2100,2100,2100,2100,0
20230801,193700,6592550,2100,2100,2100,2100,0
20230801,193600,6592550,2100,2100,2100,2100,0
20230801,193500,6592550,2100,2100,2100,2100,0
20230801,193400,6592550,2100,2100,2100,2100,0
20230801,193300,6592550,2100,2100,2100,2100,12
20230801,193200,6592550,2100,2100,2100,2100,0
20230801,193100,6592550,2100,2100,2100,2100,0
20230801,193000,6592550,2100,2100,2100,2100,0
20230801,192900,6592550,2100,2100,2100,2100,0
20230801,192800,6592550,2100,2100,2100,2100,0
20230801,192700,6592550,2100,2100,2100,2100,0
20230801,192600,6592550,2100,2100,2100,2100,0
20230801,192500,6592550,2100,2100,2100,2100,0
20230801,192400,6592550,2100,2100,2100,2100,0
20230801,192300,6592550,2100,2100,2100,2100,0
20230801,192200,6592550,2100,2100,2100,2100,0
20230801,192100,6592550,2100,2100,2100,2100,0
20230801,192000,6592550,2100,2100,2100,2100,0
20230801,191900,6592550,2100,2100,2100,2100,0
20230801,191800,6592550,2100,2100,2100,2100,0
20230801,191700,6592550,2100,2100,2100,2100,0
20230801,191600,6592550,2100,2100,2100,2100,0
20230801,191500,6592550,2100,2100,2100,2100,0
20230801,191400,6592550,2100,2100,2100,2100,0
20230801,191300,6592550,2100,2100,2100,2100,0
20230801,191200,6592550,2100,2100,2100,2100,0
20230801,191100,6592550,2100,2100,2100,2100,0
20230801,191000,6592550,2100,2100,2100,2100,0
20230801,190900,6592550,2100,2100,2100,2100,0
20230801,190800,6592550,2100,2100,2100,2100,0
20230801,190700,6592550,2100,2100,2100,2100,0
20230801,190600,6592550,2100,2100,2100,2100,0
20230801,190500,6592550,2100,2100,2100,2100,0
20230801,190400,6592550,2100,2100,2100,2100,0
20230801,190300,6592550,2100,2100,2100,2100,12
20230801,190200,6592550,2100,2100,2100,2100,0
20230801,190100,6592550,2100,2100,2100,2100,0
20230801,190000,6592550,2100,2100,2100,2100,0
20230801,185900,6592550,2100,2100,2100,2100,0
20230801,185800,6592550,2100,2100,2100,2100,0
20230801,185700,6592550,2100,2100,2100,2100,0
20230801,185600,6592550,2100,2100,2100,2100,0
20230801,185500,6592550,2100,2100,2100,2100,0
20230801,185400,6592550,2100,2100,2100,2100,0
20230801,185300,6592550,2100,2100,2100,2100,0
20230801,185200,6592550,2100,2100,2100,2100,0
20230801,185100,6592550,2100,2100,2100,2100,0
20230801,185000,6592550,2100,2100,2100,2100,0
20230801,184900,6592550,2100,2100,2100,2100,0
20230801,184800,6592550,2100,2100,2100,2100,0
20230801,184700,6592550,2100,2100,2100,2100,0
20230801,184600,6592550,2100,2100,2100,2100,0
20230801,184500,6592550,2100,2100,2100,2100,0
20230801,184400,6592550,2100,2100,2100,2100,0
20230801,184300,6592550,2100,2100,2100,2100,0
20230801,184200,6592550,2100,2100,2100,2100,0
20230801,184100,6592550,2100,2100,2100,2100,0
20230801,184000,6592550,2100,2100,2100,2100,0
20230801,183900,6592550,2100,2100,2100,2100,0
20230801,183800,6592550,2100,2100,2100,2100,0
20230801,183700,6592550,2100,2100,2100,2100,0
20230801,183600,6592550,2100,2100,2100,2100,0
20230801,183500,6592550,2100,2100,2100,2100,0
20230801,183400,6592550,2100,2100,2100,2100,0
20230801,183300,6592550,2100,2100,2100,2100,12
20230801,183200,6592550,2100,2100,2100,2100,0
20230801,183100,6592550,2100,2100,2100,2100,0
20230801,183000,6592550,2100,2100,2100,2100,0
20230801,182900,6592550,2100,2100,2100,2100,0
20230801,182800,6592550,2100,2100,2100,2100,0
20230801,182700,6592550,2100,2100,2100,2100,0
20230801,182600,6592550,2100,2100,2100,2100,0
20230801,182500,6592550,2100,2100,2100,2100,0
20230801,182400,6592550,2100,2100,2100,2100,0
20230801,182300,6592550,2100,2100,2100,2100,0
20230801,182200,6592550,2100,2100,2100,2100,0
20230801,182100,6592550,2100,2100,2100,2100,0
20230801,182000,6592550,2100,2100,2100,2100,0
20230801,181900,6592550,2100,2100,2100,2100,0
20230801,181800,6592550,2100,2100,2100,2100,0
20230801,181700,6592550,2100,2100,2100,2100,0
20230801,181600,6592550,2100,2100,2100,2100,0
20230801,181500,6592550,2100,2100,2100,2100,0
20230801,181400,6592550,2100,2100,2100,2100,0
20230801,181300,6592550,2100,2100,2100,2100,0
20230801,181200,6592550,2100,2100,2100,2100,0
20230801,181100,6592550,2100,2100,2100,2100,0
20230801,181000,6592550,2100,2100,2100,2100,0
20230801,180900,6592550,2100,2100,2100,2100,0
20230801,180800,6592550,2100,2100,2100,2100,0
20230801,180700,6592550,2100,2100,2100,2100,0
20230801,180600,6592550,2100,2100,2100,2100,0
20230801,180500,6592550,2100,2100,2100,2100,0
20230801,180400,6592550,2100,2100,2100,2100,0
20230801,180300,6592550,2100,2100,2100,2100,12
20230801,180200,6592550,2100,2100,2100,2100,0
20230801,180100,6592550,2100,2100,2100,2100,0
20230801,180000,6592550,2100,2100,2100,2100,0
20230801,175900,6592550,2100,2100,2100,2100,0
20230801,175800,6592550,2100,2100,2100,2100,0
20230801,175700,6592550,2100,2100,2100,2100,0
20230801,175600,6592550,2100,2100,2100,2100,0
20230801,175500,6592550,2100,2100,2100,2100,0
20230801,175400,6592550,2100,2100,2100,2100,0
20230801,175300,6592550,2100,2100,2100,2100,0
20230801,175200,6592550,2100,2100,2100,2100,0
20230801,175100,6592550,2100,2100,2100,2100,0
20230801,175000,6592550,2100,2100,2100,2100,0
20230801,174900,6592550,2100,2100,2100,2100,0
20230801,174800,6592550,2100,2100,2100,2100,0
20230801,174700,6592550,2100,2100,2100,2100,0
20230801,174600,6592550,2100,2100,2100,2100,0
20230801,174500,6592550,2100,2100,2100,2100,0
20230801,174400,6592550,2100,2100,2100,2100,0
20230801,174300,6592550,2100,2100,2100,2100,0
20230801,174200,6592550,2100,2100,2100,2100,0
20230801,174100,6592550,2100,2100,2100,2100,0
20230801,174000,6592550,2100,2100,2100,2100,0
20230801,173900,6592550,2100,2100,2100,2100,0
20230801,173800,6592550,2100,2100,2100,2100,0
20230801,173700,6592550,2100,2100,2100,2100,0
20230801,173600,6592550,2100,2100,2100,2100,0
20230801,173500,6592550,2100,2100,2100,2100,0
20230801,173400,6592550,2100,2100,2100,2100,0
20230801,173300,6592550,2100,2100,2100,2100,12
20230801,173200,6592550,2100,2100,2100,2100,0
20230801,173100,6592550,2100,2100,2100,2100,0
20230801,173000,6592550,2100,2100,2100,2100,0
20230801,172900,6592550,2100,2100,2100,2100,0
20230801,172800,6592550,2100,2100,2100,2100,0
20230801,172700,6592550,2100,2100,2100,2100,0
20230801,172600,6592550,2100,2100,2100,2100,0
20230801,172500,6592550,2100,2100,2100,2100,0
20230801,172400,6592550,2100,2100,2100,2100,0
20230801,172300,6592550,2100,2100,2100,2100,0
20230801,172200,6592550,2100,2100,2100,2100,0
20230801,172100,6592550,2100,2100,2100,2100,0
20230801,172000,6592550,2100,2100,2100,2100,0
20230801,171900,6592550,2100,2100,2100,2100,0
20230801,171800,6592550,2100,2100,2100,2100,0
20230801,171700,6592550,2100,2100,2100,2100,0
20230801,171600,6592550,2100,2100,2100,2100,0
20230801,171500,6592550,2100,2100,2100,2100,0
20230801,171400,6592550,2100,2100,2100,2100,0
20230801,171300,6592550,2100,2100,2100,2100,0
20230801,171200,6592550,2100,2100,2100,2100,0
20230801,171100,6592550,2100,2100,2100,2100,0
20230801,171000,6592550,2100,2100,2100,2100,0
20230801,170900,6592550,2100,2100,2100,2100,0
20230801,170800,6592550,2100,2100,2100,2100,0
20230801,170700,6592550,2100,2100,2100,2100,0
20230801,170600,6592550,2100,2100,2100,2100,0
20230801,170500,6592550,2100,2100,2100,2100,0
20230801,170400,6592550,2100,2100,2100,2100,0
20230801,170300,6592550,2100,2100,2100,2100,12
20230801,170200,6592550,2100,2100,2100,2100,0
20230801,170100,6592550,2100,2100,2100,2100,0
20230801,170000,6592550,2100,2100,2100,2100,0
20230801,165900,6592550,2100,2100,2100,2100,0
20230801,165800,6592550,2100,2100,2100,2100,0
20230801,165700,6592550,2100,2100,2100,2100,0
20230801,165600,6592550,2100,2100,2100,2100,0
20230801,165500,6592550,2100,2100,2100,2100,0
20230801,165400,6592550,2100,2100,2100,2100,0
20230801,165300,6592550,2100,2100,2100,2100,0
20230801,165200,6592550,2100,2100,2100,2100,0
20230801,165100,6592550,2100,2100,2100,2100,0
20230801,165000,6592550,2100,2100,2100,2100,0
20230801,164900,6592550,2100,2100,2100,2100,0
20230801,164800,6592550,2100,2100,2100,2100,0
20230801,164700,6592550,2100,2100,2100,2100,0
20230801,164600,6592550,2100,2100,2100,2100,0
20230801,164500,6592550,2100,2100,2100,2100,0
20230801,164400,6592550,2100,2100,2100,2100,0
20230801,164300,6592550,2100,2100,2100,2100,0
20230801,164200,6592550,2100,2100,2100,2100,0
20230801,164100,6592550,2100,2100,2100,2100,0
20230801,164000,6592550,2100,2100,2100,2100,0
20230801,163900,6592550,2100,2100,2100,2100,0
20230801,163800,6592550,2100,2100,2100,2100,0
20230801,163700,6592550,2100,2100,2100,2100,0
20230801,163600,6592550,2100,2100,2100,2100,0
20230801,163500,6592550,2100,2100,2100,2100,0
20230801,163400,6592550,2100,2100,2100,2100,0
20230801,163300,6592550,2100,2100,2100,2100,12
20230801,163200,6592550,2100,2100,2100,2100,0
20230801,163100,6592550,2100,2100,2100,2100,0
20230801,163000,6592550,2100,2100,2100,2100,0
20230801,162900,6592550,2100,2100,2100,2100,0
20230801,162800,6592550,2100,2100,2100,2100,0
20230801,162700,6592550,2100,2100,2100,2100,0
20230801,162600,6592550,2100,2100,2100,2100,0
20230801,162500,6592550,2100,2100,2100,2100,0
20230801,162400,6592550,2100,2100,2100,2100,0
20230801,162300,6592550,2100,2100,2100,2100,0
20230801,162200,6592550,2100,2100,2100,2100,0
20230801,162100,6592550,2100,2100,2100,2100,0
20230801,162000,6592550,2100,2100,2100,2100,0
20230801,161900,6592550,2100,2100,2100,2100,0
20230801,161800,6592550,2100,2100,2100,2100,0
20230801,161700,6592550,2100,2100,2100,2100,0
20230801,161600,6592550,2100,2100,2100,2100,0
20230801,161500,6592550,2100,2100,2100,2100,0
20230801,161400,6592550,2100,2100,2100,2100,0
20230801,161300,6592550,2100,2100,2100,2100,0
20230801,161200,6592550,2100,2100,2100,2100,0
20230801,161100,6592550,2100,2100,2100,2100,0
20230801,161000,6592550,2100,2100,2100,2100,0
20230801,160900,6592550,2100,2100,2100,2100,0
20230801,160800,6592550,2100,2100,2100,2100,0
20230801,160700,6592550,2100,2100,2100,2100,0
20230801,160600,6592550,2100,2100,2100,2100,0
20230801,160500,6592550,2100,2100,2100,2100,0
20230801,160400,6592550,2100,2100,2100,2100,0
20230801,160300,6592550,2100,2100,2100,2100,12
20230801,160200,6592550,2100,2100,2100,2100,0
20230801,160100,6592550,2100,2100,2100,2100,0
20230801,160000,6592550,2100,2100,2100,2100,0
20230801,155900,6592550,2100,2100,2100,2100,0
20230801,155800,6592550,2100,2100,2100,2100,0
20230801,155700,6592550,2100,2100,2100,2100,0
20230801,155600,6592550,2100,2100,2100,2100,0
20230801,155500,6592550,2100,2100,2100,2100,0
20230801,155400,6592550,2100,2100,2100,2100,0
20230801,155300,6592550,2100,2100,2100,2100,0
20230801,155200,6592550,2100,2100,2100,2100,0
20230801,155100,6592550,2100,2100,2100,2100,0
20230801,155000,6592550,2100,2100,2100,2100,0
20230801,154900,6592550,2100,2100,2100,2100,0
20230801,154800,6592550,2100,2100,2100,2100,0
20230801,154700,6592550,2100,2100,2100,2100,0
20230801,154600,6592550,2100,2100,2100,2100,0
20230801,154500,6592550,2100,2100,2100,2100,0
20230801,154400,6592550,2100,2100,2100,2100,0
20230801,154300,6592550,2100,2100,2100,2100,0
20230801,154200,6592550,2100,2100,2100,2100,0
20230801,154100,6592550,2100,2100,2100,2100,0
20230801,154000,6592550,2100,2100,2100,2100,0
20230801,153900,6592550,2100,2100,2100,2100,0
20230801,153800,6592550,2100,2100,2100,2100,0
20230801,153700,6592550,2100,2100,2100,2100,0
20230801,153600,6592550,2100,2100,2100,2100,0
20230801,153500,6592550,2100,2100,2100,2100,0
20230801,153400,6592550,2100,2100,2100,2100,0
20230801,153300,6592550,2100,2100,2100,2100,12
20230801,153200,6592550,2100,2100,2100,2100,0
20230801,153100,6592550,2100,2100,2100,2100,0
20230801,153000,6592550,2100,2100,2100,2100,12
20230801,152900,6567350,2095,2095,2095,2095,0
20230801,152800,6567350,2095,2095,2095,2095,0
20230801,152700,6567350,2095,2095,2095,2095,0
20230801,152600,6567350,2095,2095,2095,2095,0
20230801,152500,6567350,2095,2095,2095,2095,0
20230801,152400,6567350,2095,2095,2095,2095,0
20230801,152300,6567350,2095,2095,2095,2095,0
20230801,152200,6567350,2095,2095,2095,2095,0
20230801,152100,6567350,2095,2095,2095,2095,0
20230801,152000,6567350,2095,2095,2095,2095,0
20230801,151900,6567350,2095,2095,2095,2095,0
20230801,151800,6567350,2095,2095,2095,2095,0
20230801,151700,6567350,2095,2095,2095,2095,5
20230801,151600,6556875,2095,2095,2095,2095,0
20230801,151500,6556875,2095,2095,2095,2095,2
20230801,151400,6552685,2095,2100,2100,2095,4
20230801,151300,6544300,2095,2095,2095,2095,2
20230801,151200,6540110,2095,2095,2095,2095,3
20230801,151100,6533825,2095,2095,2095,2095,0
20230801,151000,6533825,2095,2095,2095,2095,3
20230801,150900,6527540,2095,2100,2100,2095,3
20230801,150800,6521250,2095,2095,2095,2095,3
20230801,150700,6514965,2095,2095,2095,2095,3
20230801,150600,6508680,2095,2095,2095,2095,2
20230801,150500,6504490,2095,2095,2095,2095,0
20230801,150400,6504490,2095,2095,2095,2095,3
20230801,150300,6498205,2100,2095,2100,2095,4
20230801,150200,6489820,2095,2095,2095,2095,2
20230801,150100,6485630,2095,2095,2095,2095,3
20230801,150000,6479345,2095,2095,2095,2095,3
20230801,145900,6473060,2095,2095,2095,2095,0
20230801,145800,6473060,2095,2095,2095,2095,2
20230801,145700,6468870,2095,2095,2095,2095,3
20230801,145600,6462585,2095,2095,2095,2095,3
20230801,145500,6456300,2095,2095,2095,2095,2
20230801,145400,6452110,2095,2095,2095,2095,3
20230801,145300,6445825,2095,2095,2095,2095,0
20230801,145200,6445825,2095,2095,2095,2095,3
20230801,145100,6439540,2095,2095,2095,2095,2
20230801,145000,6435350,2095,2095,2095,2095,3
20230801,144900,6429065,2095,2095,2095,2095,3
20230801,144800,6422780,2095,2095,2095,2095,0
20230801,144700,6422780,2095,2095,2095,2095,2
20230801,144600,6418590,2095,2095,2095,2095,3
20230801,144500,6412305,2095,2095,2095,2095,3
20230801,144400,6406020,2095,2095,2095,2095,2
20230801,144300,6401830,2095,2095,2095,2095,3
20230801,144200,6395545,2095,2095,2095,2095,0
20230801,144100,6395545,2095,2095,2095,2095,3
20230801,144000,6389260,2095,2095,2095,2095,2
20230801,143900,6385070,2095,2095,2095,2095,3
20230801,143800,6378785,2095,2095,2095,2095,3
20230801,143700,6372500,2095,2095,2095,2095,2
20230801,143600,6368310,2095,2095,2095,2095,0
20230801,143500,6368310,2095,2095,2095,2095,3
20230801,143400,6362025,2095,2095,2095,2095,3
20230801,143300,6355740,2095,2095,2095,2095,2
20230801,143200,6351550,2095,2095,2095,2095,3
20230801,143100,6345265,2095,2095,2095,2095,3
20230801,143000,6338980,2095,2095,2095,2095,0
20230801,142900,6338980,2095,2095,2095,2095,2
20230801,142800,6334790,2095,2095,2095,2095,3
20230801,142700,6328505,2095,2095,2095,2095,3
20230801,142600,6322220,2095,2095,2095,2095,2
20230801,142500,6318030,2095,2095,2095,2095,0
20230801,142400,6318030,2095,2095,2095,2095,3
20230801,142300,6311745,2095,2095,2095,2095,3
20230801,142200,6305460,2095,2095,2095,2095,2
20230801,142100,6301270,2095,2095,2095,2095,3
20230801,142000,6294985,2095,2095,2095,2095,3
20230801,141900,6288700,2095,2095,2095,2095,0
20230801,141800,6288700,2095,2095,2095,2095,2
20230801,141700,6284510,2095,2095,2095,2095,3
20230801,141600,6278225,2095,2095,2095,2095,3
20230801,141500,6271940,2095,2095,2095,2095,2
20230801,141400,6267750,2095,2095,2095,2095,3
20230801,141300,6261465,2095,2095,2095,2095,0
20230801,141200,6261465,2095,2095,2095,2095,3
20230801,141100,6255180,2095,2095,2095,2095,2
20230801,141000,6250990,2095,2095,2095,2095,3
20230801,140900,6244705,2095,2095,2095,2095,3
20230801,140800,6238420,2095,2095,2095,2095,2
20230801,140700,6234230,2095,2095,2095,2095,0
20230801,140600,6234230,2095,2095,2095,2095,3
20230801,140500,6227945,2095,2095,2095,2095,3
20230801,140400,6221660,2095,2095,2095,2095,2
20230801,140300,6217470,2095,2095,2095,2095,3
20230801,140200,6211185,2095,2095,2095,2095,0
20230801,140100,6211185,2095,2095,2095,2095,3
20230801,140000,6204900,2095,2095,2095,2095,2
20230801,135900,6200710,2095,2095,2095,2095,3
20230801,135800,6194425,2095,2095,2095,2095,3
20230801,135700,6188140,2095,2095,2095,2095,2
20230801,135600,6183950,2100,2100,2100,2100,1
20230801,135500,6181850,2095,2095,2095,2095,3
20230801,135400,6175565,2095,2095,2095,2095,3
20230801,135300,6169280,2095,2095,2095,2095,2
20230801,135200,6165090,2095,2095,2095,2095,3
20230801,135100,6158805,2100,2095,2100,2095,4
20230801,135000,6150420,2095,2095,2095,2095,0
20230801,134900,6150420,2095,2095,2095,2095,2
20230801,134800,6146230,2095,2095,2095,2095,3
20230801,134700,6139945,2095,2095,2095,2095,3
20230801,134600,6133660,2100,2100,2100,2100,0
20230801,134500,6133660,2100,2100,2100,2100,0
20230801,134400,6133660,2100,2100,2100,2100,0
20230801,134300,6133660,2100,2100,2100,2100,0
20230801,134200,6133660,2100,2100,2100,2100,0
20230801,134100,6133660,2100,2100,2100,2100,0
20230801,134000,6133660,2100,2100,2100,2100,0
20230801,133900,6133660,2100,2100,2100,2100,0
20230801,133800,6133660,2100,2100,2100,2100,0
20230801,133700,6133660,2100,2100,2100,2100,0
20230801,133600,6133660,2100,2100,2100,2100,0
20230801,133500,6133660,2100,2100,2100,2100,0
20230801,133400,6133660,2100,2100,2100,2100,0
20230801,133300,6133660,2100,2100,2100,2100,0
20230801,133200,6133660,2100,2100,2100,2100,0
20230801,133100,6133660,2100,2100,2100,2100,0
20230801,133000,6133660,2100,2100,2100,2100,1
20230801,132900,6131560,2095,2095,2095,2095,0
20230801,132800,6131560,2095,2095,2095,2095,0
20230801,132700,6131560,2095,2095,2095,2095,0
20230801,132600,6131560,2095,2095,2095,2095,0
20230801,132500,6131560,2095,2095,2095,2095,0
20230801,132400,6131560,2095,2095,2095,2095,0
20230801,132300,6131560,2095,2095,2095,2095,0
20230801,132200,6131560,2095,2095,2095,2095,0
20230801,132100,6131560,2095,2095,2095,2095,0
20230801,132000,6131560,2095,2095,2095,2095,0
20230801,131900,6131560,2095,2095,2095,2095,0
20230801,131800,6131560,2095,2095,2095,2095,0
20230801,131700,6131560,2095,2095,2095,2095,0
20230801,131600,6131560,2095,2095,2095,2095,0
20230801,131500,6131560,2095,2095,2095,2095,0
20230801,131400,6131560,2095,2095,2095,2095,0
20230801,131300,6131560,2095,2095,2095,2095,0
20230801,131200,6131560,2095,2095,2095,2095,0
20230801,131100,6131560,2095,2095,2095,2095,0
20230801,131000,6131560,2095,2095,2095,2095,0
20230801,130900,6131560,2095,2095,2095,2095,0
20230801,130800,6131560,2095,2095,2095,2095,0
20230801,130700,6131560,2095,2095,2095,2095,0
20230801,130600,6131560,2095,2095,2095,2095,0
20230801,130500,6131560,2095,2095,2095,2095,0
20230801,130400,6131560,2095,2095,2095,2095,478
20230801,130300,5130150,2100,2100,2100,2100,0
20230801,130200,5130150,2100,2100,2100,2100,0
20230801,130100,5130150,2100,2100,2100,2100,0
20230801,130000,5130150,2100,2100,2100,2100,0
20230801,125900,5130150,2100,2100,2100,2100,0
20230801,125800,5130150,2100,2100,2100,2100,0
20230801,125700,5130150,2100,2100,2100,2100,0
20230801,125600,5130150,2100,2100,2100,2100,0
20230801,125500,5130150,2100,2100,2100,2100,0
20230801,125400,5130150,2100,2100,2100,2100,0
20230801,125300,5130150,2100,2100,2100,2100,0
20230801,125200,5130150,2100,2100,2100,2100,0
20230801,125100,5130150,2100,2100,2100,2100,0
20230801,125000,5130150,2100,2100,2100,2100,0
20230801,124900,5130150,2100,2100,2100,2100,0
20230801,124800,5130150,2100,2100,2100,2100,0
20230801,124700,5130150,2100,2100,2100,2100,0
20230801,124600,5130150,2100,2100,2100,2100,0
20230801,124500,5130150,2100,2100,2100,2100,0
20230801,124400,5130150,2100,2100,2100,2100,0
20230801,124300,5130150,2100,2100,2100,2100,20
20230801,124200,5088150,2100,2100,2100,2100,0
20230801,124100,5088150,2100,2100,2100,2100,0
20230801,124000,5088150,2100,2100,2100,2100,0
20230801,123900,5088150,2100,2100,2100,2100,0
20230801,123800,5088150,2100,2100,2100,2100,0
20230801,123700,5088150,2100,2100,2100,2100,0
20230801,123600,5088150,2100,2100,2100,2100,0
20230801,123500,5088150,2100,2100,2100,2100,0
20230801,123400,5088150,2100,2100,2100,2100,0
20230801,123300,5088150,2100,2100,2100,2100,0
20230801,123200,5088150,2100,2100,2100,2100,0
20230801,123100,5088150,2100,2100,2100,2100,0
20230801,123000,5088150,2100,2100,2100,2100,0
20230801,122900,5088150,2100,2100,2100,2100,0
20230801,122800,5088150,2100,2100,2100,2100,0
20230801,122700,5088150,2100,2100,2100,2100,0
20230801,122600,5088150,2100,2100,2100,2100,0
20230801,122500,5088150,2100,2100,2100,2100,0
20230801,122400,5088150,2100,2100,2100,2100,0
20230801,122300,5088150,2100,2100,2100,2100,0
20230801,122200,5088150,2100,2100,2100,2100,0
20230801,122100,5088150,2100,2100,2100,2100,0
20230801,122000,5088150,2100,2100,2100,2100,0
20230801,121900,5088150,2100,2100,2100,2100,0
20230801,121800,5088150,2100,2100,2100,2100,0
20230801,121700,5088150,2100,2100,2100,2100,0
20230801,121600,5088150,2100,2100,2100,2100,0
20230801,121500,5088150,2100,2100,2100,2100,0
20230801,121400,5088150,2100,2100,2100,2100,1
20230801,121300,5086050,2095,2095,2095,2095,0
20230801,121200,5086050,2095,2095,2095,2095,0
20230801,121100,5086050,2095,2095,2095,2095,0
20230801,121000,5086050,2095,2095,2095,2095,0
20230801,120900,5086050,2095,2095,2095,2095,0
20230801,120800,5086050,2095,2095,2095,2095,0
20230801,120700,5086050,2095,2095,2095,2095,0
20230801,120600,5086050,2095,2095,2095,2095,0
20230801,120500,5086050,2095,2095,2095,2095,0
20230801,120400,5086050,2095,2095,2095,2095,0
20230801,120300,5086050,2095,2095,2095,2095,0
20230801,120200,5086050,2095,2095,2095,2095,0
20230801,120100,5086050,2095,2095,2095,2095,0
20230801,120000,5086050,2095,2095,2095,2095,0
20230801,115900,5086050,2095,2095,2095,2095,0
20230801,115800,5086050,2095,2095,2095,2095,0
20230801,115700,5086050,2095,2095,2095,2095,0
20230801,115600,5086050,2095,2095,2095,2095,0
20230801,115500,5086050,2095,2095,2095,2095,0
20230801,115400,5086050,2095,2095,2095,2095,0
20230801,115300,5086050,2095,2095,2095,2095,0
20230801,115200,5086050,2095,2095,2095,2095,0
20230801,115100,5086050,2095,2095,2095,2095,0
20230801,115000,5086050,2095,2095,2095,2095,0
20230801,114900,5086050,2095,2095,2095,2095,0
20230801,114800,5086050,2095,2095,2095,2095,0
20230801,114700,5086050,2095,2095,2095,2095,0
20230801,114600,5086050,2095,2095,2095,2095,0
20230801,114500,5086050,2095,2095,2095,2095,0
20230801,114400,5086050,2095,2095,2095,2095,0
20230801,114300,5086050,2095,2095,2095,2095,0
20230801,114200,5086050,2095,2095,2095,2095,0
20230801,114100,5086050,2095,2095,2095,2095,285
20230801,114000,4488975,2095,2095,2095,2095,0
20230801,113900,4488975,2095,2095,2095,2095,0
20230801,113800,4488975,2095,2095,2095,2095,0
20230801,113700,4488975,2095,2095,2095,2095,0
20230801,113600,4488975,2095,2095,2095,2095,0
20230801,113500,4488975,2095,2095,2095,2095,0
20230801,113400,4488975,2095,2095,2095,2095,0
20230801,113300,4488975,2095,2095,2095,2095,0
20230801,113200,4488975,2095,2095,2095,2095,0
20230801,113100,4488975,2095,2095,2095,2095,0
20230801,113000,4488975,2095,2095,2095,2095,0
20230801,112900,4488975,2095,2095,2095,2095,0
20230801,112800,4488975,2095,2095,2095,2095,0
20230801,112700,4488975,2095,2095,2095,2095,0
20230801,112600,4488975,2095,2095,2095,2095,0
20230801,112500,4488975,2095,2095,2095,2095,0
20230801,112400,4488975,2095,2095,2095,2095,0
20230801,112300,4488975,2095,2095,2095,2095,0
20230801,112200,4488975,2095,2095,2095,2095,0
20230801,112100,4488975,2095,2095,2095,2095,0
20230801,112000,4488975,2095,2095,2095,2095,0
20230801,111900,4488975,2095,2095,2095,2095,0
20230801,111800,4488975,2095,2095,2095,2095,0
20230801,111700,4488975,2095,2095,2095,2095,0
20230801,111600,4488975,2095,2095,2095,2095,0
20230801,111500,4488975,2095,2095,2095,2095,0
20230801,111400,4488975,2095,2095,2095,2095,0
20230801,111300,4488975,2095,2095,2095,2095,0
20230801,111200,4488975,2095,2095,2095,2095,0
20230801,111100,4488975,2095,2095,2095,2095,0
20230801,111000,4488975,2095,2095,2095,2095,0
20230801,110900,4488975,2095,2095,2095,2095,0
20230801,110800,4488975,2095,2095,2095,2095,0
20230801,110700,4488975,2095,2095,2095,2095,0
20230801,110600,4488975,2095,2095,2095,2095,0
20230801,110500,4488975,2095,2095,2095,2095,0
20230801,110400,4488975,2095,2095,2095,2095,0
20230801,110300,4488975,2095,2095,2095,2095,0
20230801,110200,4488975,2095,2095,2095,2095,0
20230801,110100,4488975,2095,2095,2095,2095,0
20230801,110000,4488975,2095,2095,2095,2095,0
20230801,105900,4488975,2095,2095,2095,2095,0
20230801,105800,4488975,2095,2095,2095,2095,0
20230801,105700,4488975,2095,2095,2095,2095,0
20230801,105600,4488975,2095,2095,2095,2095,0
20230801,105500,4488975,2095,2095,2095,2095,0
20230801,105400,4488975,2095,2090,2095,2090,7
20230801,105300,4474340,2080,2080,2080,2080,0
20230801,105200,4474340,2080,2080,2080,2080,0
20230801,105100,4474340,2080,2080,2080,2080,0
20230801,105000,4474340,2080,2080,2080,2080,0
20230801,104900,4474340,2080,2080,2080,2080,0
20230801,104800,4474340,2080,2080,2080,2080,9
20230801,104700,4455620,2080,2080,2080,2080,35
20230801,104600,4382820,2080,2080,2080,2080,27
20230801,104500,4326660,2080,2080,2080,2080,36
20230801,104400,4251780,2080,2080,2080,2080,27
20230801,104300,4195620,2080,2080,2080,2080,35
20230801,104200,4122820,2080,2080,2080,2080,27
20230801,104100,4066660,2080,2080,2080,2080,36
20230801,104000,3991780,2080,2080,2080,2080,27
20230801,103900,3935620,2080,2080,2080,2080,36
20230801,103800,3860740,2080,2085,2085,2080,1483
20230801,103700,775355,2085,2085,2085,2085,9
20230801,103600,756590,2085,2085,2085,2085,16
20230801,103500,723230,2085,2085,2085,2085,17
20230801,103400,687785,2085,2085,2085,2085,10
20230801,103300,666935,2080,2080,2080,2080,17
20230801,103200,631575,2080,2080,2080,2080,17
20230801,103100,596215,2080,2080,2080,2080,26
20230801,103000,542135,2080,2080,2080,2080,8
20230801,102900,525495,2080,2080,2080,2080,17
20230801,102800,490135,2080,2080,2080,2080,17
20230801,102700,454775,2080,2080,2080,2080,0
20230801,102600,454775,2080,2075,2080,2075,40
20230801,102500,371730,2085,2085,2085,2085,2
20230801,102400,367560,2075,2075,2075,2075,0
20230801,102300,367560,2075,2075,2075,2075,32
20230801,102200,301160,2075,2075,2075,2075,17
20230801,102100,265885,2085,2085,2085,2085,2
20230801,102000,261715,2080,2075,2080,2075,20
20230801,101900,220200,2075,2080,2080,2075,14
20230801,101800,191125,2075,2075,2075,2075,0
20230801,101700,191125,2075,2075,2075,2075,21
20230801,101600,147550,2075,2080,2080,2075,21
20230801,101500,103960,2075,2075,2075,2075,22
20230801,101400,58310,2080,2080,2080,2080,12
20230801,101300,33350,2080,2080,2080,2080,0
20230801,101200,33350,2080,2080,2080,2080,9
20230801,101100,14630,2100,2100,2100,2100,0
20230801,101000,14630,2100,2100,2100,2100,0
20230801,100900,14630,2100,2100,2100,2100,0
20230801,100800,14630,2100,2100,2100,2100,0
20230801,100700,14630,2100,2100,2100,2100,0
20230801,100600,14630,2100,2100,2100,2100,0
20230801,100500,14630,2100,2100,2100,2100,0
20230801,100400,14630,2100,2100,2100,2100,0
20230801,100300,14630,2100,2100,2100,2100,0
20230801,100200,14630,2100,2100,2100,2100,0
20230801,100100,14630,2100,2100,2100,2100,0
20230801,100000,14630,2100,2100,2100,2100,0
20230801,095900,14630,2100,2100,2100,2100,0
20230801,095800,14630,2100,2100,2100,2100,0
20230801,095700,14630,2100,2100,2100,2100,0
20230801,095600,14630,2100,2100,2100,2100,0
20230801,095500,14630,2100,2100,2100,2100,0
20230801,095400,14630,2100,2100,2100,2100,0
20230801,095300,14630,2100,2100,2100,2100,0
20230801,095200,14630,2100,2100,2100,2100,0
20230801,095100,14630,2100,2100,2100,2100,0
20230801,095000,14630,2100,2100,2100,2100,0
20230801,094900,14630,2100,2100,2100,2100,0
20230801,094800,14630,2100,2100,2100,2100,0
20230801,094700,14630,2100,2100,2100,2100,0
20230801,094600,14630,2100,2100,2100,2100,0
20230801,094500,14630,2100,2100,2100,2100,0
20230801,094400,14630,2100,2100,2100,2100,0
20230801,094300,14630,2100,2100,2100,2100,0
20230801,094200,14630,2100,2100,2100,2100,0
20230801,094100,14630,2100,2100,2100,2100,0
20230801,094000,14630,2100,2100,2100,2100,0
20230801,093900,14630,2100,2100,2100,2100,0
20230801,093800,14630,2100,2100,2100,2100,4
20230801,093700,6230,2100,2100,2100,2100,0
20230801,093600,6230,2100,2100,2100,2100,0
20230801,093500,6230,2100,2100,2100,2100,0
20230801,093400,6230,2100,2100,2100,2100,0
20230801,093300,6230,2100,2100,2100,2100,0
20230801,093200,6230,2100,2100,2100,2100,0
20230801,093100,6230,2100,2100,2100,2100,0
20230801,093000,6230,2100,2100,2100,2100,0
20230801,092900,6230,2100,2100,2100,2100,1
20230801,092800,4130,2065,2065,2065,2065,0
20230801,092700,4130,2065,2065,2065,2065,0
20230801,092600,4130,2065,2065,2065,2065,0
20230801,092500,4130,2065,2065,2065,2065,0
20230801,092400,4130,2065,2065,2065,2065,0
20230801,092300,4130,2065,2065,2065,2065,0
20230801,092200,4130,2065,2065,2065,2065,0
20230801,092100,4130,2065,2065,2065,2065,0
20230801,092000,4130,2065,2065,2065,2065,0
20230801,091900,4130,2065,2065,2065,2065,0
20230801,091800,4130,2065,2065,2065,2065,0
20230801,091700,4130,2065,2065,2065,2065,0
20230801,091600,4130,2065,2065,2065,2065,0
20230801,091500,4130,2065,2065,2065,2065,0
20230801,091400,4130,2065,2065,2065,2065,0
20230801,091300,4130,2065,2065,2065,2065,0
20230801,091200,4130,2065,2065,2065,2065,0
20230801,091100,4130,2065,2065,2065,2065,0
20230801,091000,4130,2065,2065,2065,2065,0
20230801,090900,4130,2065,2065,2065,2065,0
20230801,090800,4130,2065,2065,2065,2065,0
20230801,090700,4130,2065,2065,2065,2065,0
20230801,090600,4130,2065,2065,2065,2065,0
20230801,090500,4130,2065,2065,2065,2065,0
20230801,090400,4130,2065,2065,2065,2065,0
20230801,090300,4130,2065,2065,2065,2065,0
20230801,090200,4130,2065,2065,2065,2065,0
20230801,090100,4130,2065,2065,2065,2065,0
20230801,090000,4130,2065,2065,2065,2065,2