KissMeData/454640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210400,6634275,2100,2100,2100,2100,5
20230801,210300,6634275,2100,2100,2100,2100,0
20230801,210200,6634275,2100,2100,2100,2100,0
20230801,210100,6634275,2100,2100,2100,2100,0
20230801,210000,6634275,2100,2100,2100,2100,0
20230801,205900,6634275,2100,2100,2100,2100,0
20230801,205800,6634275,2100,2100,2100,2100,0
20230801,205700,6634275,2100,2100,2100,2100,0
20230801,205600,6634275,2100,2100,2100,2100,0
20230801,205500,6634275,2100,2100,2100,2100,0
20230801,205400,6634275,2100,2100,2100,2100,0
20230801,205300,6634275,2100,2100,2100,2100,0
20230801,205200,6634275,2100,2100,2100,2100,0
20230801,205100,6634275,2100,2100,2100,2100,0
20230801,205000,6634275,2100,2100,2100,2100,0
20230801,204900,6634275,2100,2100,2100,2100,0
20230801,204800,6634275,2100,2100,2100,2100,0
20230801,204700,6634275,2100,2100,2100,2100,0
20230801,204600,6634275,2100,2100,2100,2100,0
20230801,204500,6634275,2100,2100,2100,2100,0
20230801,204400,6634275,2100,2100,2100,2100,0
20230801,204300,6634275,2100,2100,2100,2100,0
20230801,204200,6634275,2100,2100,2100,2100,0
20230801,204100,6634275,2100,2100,2100,2100,0
20230801,204000,6634275,2100,2100,2100,2100,0
20230801,203900,6634275,2100,2100,2100,2100,0
20230801,203800,6634275,2100,2100,2100,2100,0
20230801,203700,6634275,2100,2100,2100,2100,0
20230801,203600,6634275,2100,2100,2100,2100,0
20230801,203500,6634275,2100,2100,2100,2100,0
20230801,203400,6634275,2100,2100,2100,2100,5
20230801,203300,6634275,2100,2100,2100,2100,0
20230801,203200,6634275,2100,2100,2100,2100,0
20230801,203100,6634275,2100,2100,2100,2100,0
20230801,203000,6634275,2100,2100,2100,2100,0
20230801,202900,6634275,2100,2100,2100,2100,0
20230801,202800,6634275,2100,2100,2100,2100,0
20230801,202700,6634275,2100,2100,2100,2100,0
20230801,202600,6634275,2100,2100,2100,2100,0
20230801,202500,6634275,2100,2100,2100,2100,0
20230801,202400,6634275,2100,2100,2100,2100,0
20230801,202300,6634275,2100,2100,2100,2100,0
20230801,202200,6634275,2100,2100,2100,2100,0
20230801,202100,6634275,2100,2100,2100,2100,0
20230801,202000,6634275,2100,2100,2100,2100,0
20230801,201900,6634275,2100,2100,2100,2100,0
20230801,201800,6634275,2100,2100,2100,2100,0
20230801,201700,6634275,2100,2100,2100,2100,0
20230801,201600,6634275,2100,2100,2100,2100,0
20230801,201500,6634275,2100,2100,2100,2100,0
20230801,201400,6634275,2100,2100,2100,2100,0
20230801,201300,6634275,2100,2100,2100,2100,0
20230801,201200,6634275,2100,2100,2100,2100,0
20230801,201100,6634275,2100,2100,2100,2100,0
20230801,201000,6634275,2100,2100,2100,2100,0
20230801,200900,6634275,2100,2100,2100,2100,0
20230801,200800,6634275,2100,2100,2100,2100,0
20230801,200700,6634275,2100,2100,2100,2100,0
20230801,200600,6634275,2100,2100,2100,2100,0
20230801,200500,6634275,2100,2100,2100,2100,0
20230801,200400,6634275,2100,2100,2100,2100,5
20230801,200300,6634275,2100,2100,2100,2100,0
20230801,200200,6634275,2100,2100,2100,2100,0
20230801,200100,6634275,2100,2100,2100,2100,0
20230801,200000,6634275,2100,2100,2100,2100,0
20230801,195900,6634275,2100,2100,2100,2100,0
20230801,195800,6634275,2100,2100,2100,2100,0
20230801,195700,6634275,2100,2100,2100,2100,0
20230801,195600,6634275,2100,2100,2100,2100,0
20230801,195500,6634275,2100,2100,2100,2100,0
20230801,195400,6634275,2100,2100,2100,2100,0
20230801,195300,6634275,2100,2100,2100,2100,0
20230801,195200,6634275,2100,2100,2100,2100,0
20230801,195100,6634275,2100,2100,2100,2100,0
20230801,195000,6634275,2100,2100,2100,2100,0
20230801,194900,6634275,2100,2100,2100,2100,0
20230801,194800,6634275,2100,2100,2100,2100,0
20230801,194700,6634275,2100,2100,2100,2100,0
20230801,194600,6634275,2100,2100,2100,2100,0
20230801,194500,6634275,2100,2100,2100,2100,0
20230801,194400,6634275,2100,2100,2100,2100,0
20230801,194300,6634275,2100,2100,2100,2100,0
20230801,194200,6634275,2100,2100,2100,2100,0
20230801,194100,6634275,2100,2100,2100,2100,0
20230801,194000,6634275,2100,2100,2100,2100,0
20230801,193900,6634275,2100,2100,2100,2100,0
20230801,193800,6634275,2100,2100,2100,2100,0
20230801,193700,6634275,2100,2100,2100,2100,0
20230801,193600,6634275,2100,2100,2100,2100,0
20230801,193500,6634275,2100,2100,2100,2100,0
20230801,193400,6634275,2100,2100,2100,2100,5
20230801,193300,6634275,2100,2100,2100,2100,0
20230801,193200,6634275,2100,2100,2100,2100,0
20230801,193100,6634275,2100,2100,2100,2100,0
20230801,193000,6634275,2100,2100,2100,2100,0
20230801,192900,6634275,2100,2100,2100,2100,0
20230801,192800,6634275,2100,2100,2100,2100,0
20230801,192700,6634275,2100,2100,2100,2100,0
20230801,192600,6634275,2100,2100,2100,2100,0
20230801,192500,6634275,2100,2100,2100,2100,0
20230801,192400,6634275,2100,2100,2100,2100,0
20230801,192300,6634275,2100,2100,2100,2100,0
20230801,192200,6634275,2100,2100,2100,2100,0
20230801,192100,6634275,2100,2100,2100,2100,0
20230801,192000,6634275,2100,2100,2100,2100,0
20230801,191900,6634275,2100,2100,2100,2100,0
20230801,191800,6634275,2100,2100,2100,2100,0
20230801,191700,6634275,2100,2100,2100,2100,0
20230801,191600,6634275,2100,2100,2100,2100,0
20230801,191500,6634275,2100,2100,2100,2100,0
20230801,191400,6634275,2100,2100,2100,2100,0
20230801,191300,6634275,2100,2100,2100,2100,0
20230801,191200,6634275,2100,2100,2100,2100,0
20230801,191100,6634275,2100,2100,2100,2100,0
20230801,191000,6634275,2100,2100,2100,2100,0
20230801,190900,6634275,2100,2100,2100,2100,0
20230801,190800,6634275,2100,2100,2100,2100,0
20230801,190700,6634275,2100,2100,2100,2100,0
20230801,190600,6634275,2100,2100,2100,2100,0
20230801,190500,6634275,2100,2100,2100,2100,0
20230801,190400,6634275,2100,2100,2100,2100,5
20230801,190300,6634275,2100,2100,2100,2100,0
20230801,190200,6634275,2100,2100,2100,2100,0
20230801,190100,6634275,2100,2100,2100,2100,0
20230801,190000,6634275,2100,2100,2100,2100,0
20230801,185900,6634275,2100,2100,2100,2100,0
20230801,185800,6634275,2100,2100,2100,2100,0
20230801,185700,6634275,2100,2100,2100,2100,0
20230801,185600,6634275,2100,2100,2100,2100,0
20230801,185500,6634275,2100,2100,2100,2100,0
20230801,185400,6634275,2100,2100,2100,2100,0
20230801,185300,6634275,2100,2100,2100,2100,0
20230801,185200,6634275,2100,2100,2100,2100,0
20230801,185100,6634275,2100,2100,2100,2100,0
20230801,185000,6634275,2100,2100,2100,2100,0
20230801,184900,6634275,2100,2100,2100,2100,0
20230801,184800,6634275,2100,2100,2100,2100,0
20230801,184700,6634275,2100,2100,2100,2100,0
20230801,184600,6634275,2100,2100,2100,2100,0
20230801,184500,6634275,2100,2100,2100,2100,0
20230801,184400,6634275,2100,2100,2100,2100,0
20230801,184300,6634275,2100,2100,2100,2100,0
20230801,184200,6634275,2100,2100,2100,2100,0
20230801,184100,6634275,2100,2100,2100,2100,0
20230801,184000,6634275,2100,2100,2100,2100,0
20230801,183900,6634275,2100,2100,2100,2100,0
20230801,183800,6634275,2100,2100,2100,2100,0
20230801,183700,6634275,2100,2100,2100,2100,0
20230801,183600,6634275,2100,2100,2100,2100,0
20230801,183500,6634275,2100,2100,2100,2100,0
20230801,183400,6634275,2100,2100,2100,2100,5
20230801,183300,6634275,2100,2100,2100,2100,0
20230801,183200,6634275,2100,2100,2100,2100,0
20230801,183100,6634275,2100,2100,2100,2100,0
20230801,183000,6634275,2100,2100,2100,2100,0
20230801,182900,6634275,2100,2100,2100,2100,0
20230801,182800,6634275,2100,2100,2100,2100,0
20230801,182700,6634275,2100,2100,2100,2100,0
20230801,182600,6634275,2100,2100,2100,2100,0
20230801,182500,6634275,2100,2100,2100,2100,0
20230801,182400,6634275,2100,2100,2100,2100,0
20230801,182300,6634275,2100,2100,2100,2100,0
20230801,182200,6634275,2100,2100,2100,2100,0
20230801,182100,6634275,2100,2100,2100,2100,0
20230801,182000,6634275,2100,2100,2100,2100,0
20230801,181900,6634275,2100,2100,2100,2100,0
20230801,181800,6634275,2100,2100,2100,2100,0
20230801,181700,6634275,2100,2100,2100,2100,0
20230801,181600,6634275,2100,2100,2100,2100,0
20230801,181500,6634275,2100,2100,2100,2100,0
20230801,181400,6634275,2100,2100,2100,2100,0
20230801,181300,6634275,2100,2100,2100,2100,0
20230801,181200,6634275,2100,2100,2100,2100,0
20230801,181100,6634275,2100,2100,2100,2100,0
20230801,181000,6634275,2100,2100,2100,2100,0
20230801,180900,6634275,2100,2100,2100,2100,0
20230801,180800,6634275,2100,2100,2100,2100,0
20230801,180700,6634275,2100,2100,2100,2100,0
20230801,180600,6634275,2100,2100,2100,2100,0
20230801,180500,6634275,2100,2100,2100,2100,0
20230801,180400,6634275,2100,2100,2100,2100,5
20230801,180300,6634275,2100,2100,2100,2100,0
20230801,180200,6634275,2100,2100,2100,2100,0
20230801,180100,6634275,2100,2100,2100,2100,0
20230801,180000,6634275,2100,2100,2100,2100,0
20230801,175900,6634275,2100,2100,2100,2100,0
20230801,175800,6634275,2100,2100,2100,2100,0
20230801,175700,6634275,2100,2100,2100,2100,0
20230801,175600,6634275,2100,2100,2100,2100,0
20230801,175500,6634275,2100,2100,2100,2100,0
20230801,175400,6634275,2100,2100,2100,2100,0
20230801,175300,6634275,2100,2100,2100,2100,0
20230801,175200,6634275,2100,2100,2100,2100,0
20230801,175100,6634275,2100,2100,2100,2100,0
20230801,175000,6634275,2100,2100,2100,2100,0
20230801,174900,6634275,2100,2100,2100,2100,0
20230801,174800,6634275,2100,2100,2100,2100,0
20230801,174700,6634275,2100,2100,2100,2100,0
20230801,174600,6634275,2100,2100,2100,2100,0
20230801,174500,6634275,2100,2100,2100,2100,0
20230801,174400,6634275,2100,2100,2100,2100,0
20230801,174300,6634275,2100,2100,2100,2100,0
20230801,174200,6634275,2100,2100,2100,2100,0
20230801,174100,6634275,2100,2100,2100,2100,0
20230801,174000,6634275,2100,2100,2100,2100,0
20230801,173900,6634275,2100,2100,2100,2100,0
20230801,173800,6634275,2100,2100,2100,2100,0
20230801,173700,6634275,2100,2100,2100,2100,0
20230801,173600,6634275,2100,2100,2100,2100,0
20230801,173500,6634275,2100,2100,2100,2100,0
20230801,173400,6634275,2100,2100,2100,2100,5
20230801,173300,6634275,2100,2100,2100,2100,0
20230801,173200,6634275,2100,2100,2100,2100,0
20230801,173100,6634275,2100,2100,2100,2100,0
20230801,173000,6634275,2100,2100,2100,2100,0
20230801,172900,6634275,2100,2100,2100,2100,0
20230801,172800,6634275,2100,2100,2100,2100,0
20230801,172700,6634275,2100,2100,2100,2100,0
20230801,172600,6634275,2100,2100,2100,2100,0
20230801,172500,6634275,2100,2100,2100,2100,0
20230801,172400,6634275,2100,2100,2100,2100,0
20230801,172300,6634275,2100,2100,2100,2100,0
20230801,172200,6634275,2100,2100,2100,2100,0
20230801,172100,6634275,2100,2100,2100,2100,0
20230801,172000,6634275,2100,2100,2100,2100,0
20230801,171900,6634275,2100,2100,2100,2100,0
20230801,171800,6634275,2100,2100,2100,2100,0
20230801,171700,6634275,2100,2100,2100,2100,0
20230801,171600,6634275,2100,2100,2100,2100,0
20230801,171500,6634275,2100,2100,2100,2100,0
20230801,171400,6634275,2100,2100,2100,2100,0
20230801,171300,6634275,2100,2100,2100,2100,0
20230801,171200,6634275,2100,2100,2100,2100,0
20230801,171100,6634275,2100,2100,2100,2100,0
20230801,171000,6634275,2100,2100,2100,2100,0
20230801,170900,6634275,2100,2100,2100,2100,0
20230801,170800,6634275,2100,2100,2100,2100,0
20230801,170700,6634275,2100,2100,2100,2100,0
20230801,170600,6634275,2100,2100,2100,2100,0
20230801,170500,6634275,2100,2100,2100,2100,0
20230801,170400,6634275,2100,2100,2100,2100,5
20230801,170300,6634275,2100,2100,2100,2100,0
20230801,170200,6634275,2100,2100,2100,2100,0
20230801,170100,6634275,2100,2100,2100,2100,0
20230801,170000,6634275,2100,2100,2100,2100,0
20230801,165900,6634275,2100,2100,2100,2100,0
20230801,165800,6634275,2100,2100,2100,2100,0
20230801,165700,6634275,2100,2100,2100,2100,0
20230801,165600,6634275,2100,2100,2100,2100,0
20230801,165500,6634275,2100,2100,2100,2100,0
20230801,165400,6634275,2100,2100,2100,2100,0
20230801,165300,6634275,2100,2100,2100,2100,0
20230801,165200,6634275,2100,2100,2100,2100,0
20230801,165100,6634275,2100,2100,2100,2100,0
20230801,165000,6634275,2100,2100,2100,2100,0
20230801,164900,6634275,2100,2100,2100,2100,0
20230801,164800,6634275,2100,2100,2100,2100,0
20230801,164700,6634275,2100,2100,2100,2100,0
20230801,164600,6634275,2100,2100,2100,2100,0
20230801,164500,6634275,2100,2100,2100,2100,0
20230801,164400,6634275,2100,2100,2100,2100,0
20230801,164300,6634275,2100,2100,2100,2100,0
20230801,164200,6634275,2100,2100,2100,2100,0
20230801,164100,6634275,2100,2100,2100,2100,0
20230801,164000,6634275,2100,2100,2100,2100,0
20230801,163900,6634275,2100,2100,2100,2100,0
20230801,163800,6634275,2100,2100,2100,2100,0
20230801,163700,6634275,2100,2100,2100,2100,0
20230801,163600,6634275,2100,2100,2100,2100,0
20230801,163500,6634275,2100,2100,2100,2100,0
20230801,163400,6634275,2100,2100,2100,2100,5
20230801,163300,6634275,2100,2100,2100,2100,0
20230801,163200,6634275,2100,2100,2100,2100,0
20230801,163100,6634275,2100,2100,2100,2100,0
20230801,163000,6634275,2100,2100,2100,2100,0
20230801,162900,6634275,2100,2100,2100,2100,0
20230801,162800,6634275,2100,2100,2100,2100,0
20230801,162700,6634275,2100,2100,2100,2100,0
20230801,162600,6634275,2100,2100,2100,2100,0
20230801,162500,6634275,2100,2100,2100,2100,0
20230801,162400,6634275,2100,2100,2100,2100,0
20230801,162300,6634275,2100,2100,2100,2100,0
20230801,162200,6634275,2100,2100,2100,2100,0
20230801,162100,6634275,2100,2100,2100,2100,0
20230801,162000,6634275,2100,2100,2100,2100,0
20230801,161900,6634275,2100,2100,2100,2100,0
20230801,161800,6634275,2100,2100,2100,2100,0
20230801,161700,6634275,2100,2100,2100,2100,0
20230801,161600,6634275,2100,2100,2100,2100,0
20230801,161500,6634275,2100,2100,2100,2100,0
20230801,161400,6634275,2100,2100,2100,2100,0
20230801,161300,6634275,2100,2100,2100,2100,0
20230801,161200,6634275,2100,2100,2100,2100,0
20230801,161100,6634275,2100,2100,2100,2100,0
20230801,161000,6634275,2100,2100,2100,2100,0
20230801,160900,6634275,2100,2100,2100,2100,0
20230801,160800,6634275,2100,2100,2100,2100,0
20230801,160700,6634275,2100,2100,2100,2100,0
20230801,160600,6634275,2100,2100,2100,2100,0
20230801,160500,6634275,2100,2100,2100,2100,0
20230801,160400,6634275,2100,2100,2100,2100,5
20230801,160300,6634275,2100,2100,2100,2100,0
20230801,160200,6634275,2100,2100,2100,2100,0
20230801,160100,6634275,2100,2100,2100,2100,0
20230801,160000,6634275,2100,2100,2100,2100,0
20230801,155900,6634275,2100,2100,2100,2100,0
20230801,155800,6634275,2100,2100,2100,2100,0
20230801,155700,6634275,2100,2100,2100,2100,0
20230801,155600,6634275,2100,2100,2100,2100,0
20230801,155500,6634275,2100,2100,2100,2100,0
20230801,155400,6634275,2100,2100,2100,2100,0
20230801,155300,6634275,2100,2100,2100,2100,0
20230801,155200,6634275,2100,2100,2100,2100,0
20230801,155100,6634275,2100,2100,2100,2100,0
20230801,155000,6634275,2100,2100,2100,2100,0
20230801,154900,6634275,2100,2100,2100,2100,0
20230801,154800,6634275,2100,2100,2100,2100,0
20230801,154700,6634275,2100,2100,2100,2100,0
20230801,154600,6634275,2100,2100,2100,2100,0
20230801,154500,6634275,2100,2100,2100,2100,0
20230801,154400,6634275,2100,2100,2100,2100,0
20230801,154300,6634275,2100,2100,2100,2100,0
20230801,154200,6634275,2100,2100,2100,2100,0
20230801,154100,6634275,2100,2100,2100,2100,0
20230801,154000,6634275,2100,2100,2100,2100,0
20230801,153900,6634275,2100,2100,2100,2100,0
20230801,153800,6634275,2100,2100,2100,2100,0
20230801,153700,6634275,2100,2100,2100,2100,0
20230801,153600,6634275,2100,2100,2100,2100,0
20230801,153500,6634275,2100,2100,2100,2100,0
20230801,153400,6634275,2100,2100,2100,2100,5
20230801,153300,6634275,2100,2100,2100,2100,0
20230801,153200,6634275,2100,2100,2100,2100,0
20230801,153100,6634275,2100,2100,2100,2100,0
20230801,153000,6634275,2100,2100,2100,2100,5
20230801,152900,6623775,2100,2100,2100,2100,0
20230801,152800,6623775,2100,2100,2100,2100,0
20230801,152700,6623775,2100,2100,2100,2100,0
20230801,152600,6623775,2100,2100,2100,2100,0
20230801,152500,6623775,2100,2100,2100,2100,0
20230801,152400,6623775,2100,2100,2100,2100,0
20230801,152300,6623775,2100,2100,2100,2100,0
20230801,152200,6623775,2100,2100,2100,2100,0
20230801,152100,6623775,2100,2100,2100,2100,0
20230801,152000,6623775,2100,2100,2100,2100,0
20230801,151900,6623775,2100,2100,2100,2100,0
20230801,151800,6623775,2100,2100,2100,2100,0
20230801,151700,6623775,2100,2100,2100,2100,0
20230801,151600,6623775,2100,2100,2100,2100,0
20230801,151500,6623775,2100,2100,2100,2100,0
20230801,151400,6623775,2100,2100,2100,2100,0
20230801,151300,6623775,2100,2100,2100,2100,12
20230801,151200,6598575,2095,2095,2095,2095,0
20230801,151100,6598575,2095,2095,2095,2095,0
20230801,151000,6598575,2095,2095,2095,2095,0
20230801,150900,6598575,2095,2095,2095,2095,0
20230801,150800,6598575,2095,2095,2095,2095,0
20230801,150700,6598575,2095,2095,2095,2095,0
20230801,150600,6598575,2095,2095,2095,2095,0
20230801,150500,6598575,2095,2095,2095,2095,0
20230801,150400,6598575,2095,2095,2095,2095,0
20230801,150300,6598575,2095,2095,2095,2095,0
20230801,150200,6598575,2095,2095,2095,2095,0
20230801,150100,6598575,2095,2095,2095,2095,0
20230801,150000,6598575,2095,2095,2095,2095,0
20230801,145900,6598575,2095,2095,2095,2095,0
20230801,145800,6598575,2095,2095,2095,2095,0
20230801,145700,6598575,2095,2095,2095,2095,0
20230801,145600,6598575,2095,2095,2095,2095,0
20230801,145500,6598575,2095,2095,2095,2095,0
20230801,145400,6598575,2095,2095,2095,2095,0
20230801,145300,6598575,2095,2095,2095,2095,0
20230801,145200,6598575,2095,2095,2095,2095,0
20230801,145100,6598575,2095,2095,2095,2095,0
20230801,145000,6598575,2095,2095,2095,2095,0
20230801,144900,6598575,2095,2095,2095,2095,0
20230801,144800,6598575,2095,2095,2095,2095,0
20230801,144700,6598575,2095,2095,2095,2095,0
20230801,144600,6598575,2095,2095,2095,2095,0
20230801,144500,6598575,2095,2095,2095,2095,0
20230801,144400,6598575,2095,2095,2095,2095,0
20230801,144300,6598575,2095,2095,2095,2095,0
20230801,144200,6598575,2095,2095,2095,2095,0
20230801,144100,6598575,2095,2095,2095,2095,0
20230801,144000,6598575,2095,2095,2095,2095,0
20230801,143900,6598575,2095,2095,2095,2095,0
20230801,143800,6598575,2095,2095,2095,2095,0
20230801,143700,6598575,2095,2095,2095,2095,0
20230801,143600,6598575,2095,2095,2095,2095,0
20230801,143500,6598575,2095,2095,2095,2095,0
20230801,143400,6598575,2095,2095,2095,2095,0
20230801,143300,6598575,2095,2095,2095,2095,0
20230801,143200,6598575,2095,2095,2095,2095,0
20230801,143100,6598575,2095,2095,2095,2095,0
20230801,143000,6598575,2095,2095,2095,2095,54
20230801,142900,6485445,2095,2095,2095,2095,0
20230801,142800,6485445,2095,2095,2095,2095,0
20230801,142700,6485445,2095,2095,2095,2095,0
20230801,142600,6485445,2095,2095,2095,2095,0
20230801,142500,6485445,2095,2095,2095,2095,0
20230801,142400,6485445,2095,2095,2095,2095,0
20230801,142300,6485445,2095,2095,2095,2095,0
20230801,142200,6485445,2095,2095,2095,2095,0
20230801,142100,6485445,2095,2095,2095,2095,0
20230801,142000,6485445,2095,2095,2095,2095,0
20230801,141900,6485445,2095,2095,2095,2095,0
20230801,141800,6485445,2095,2095,2095,2095,0
20230801,141700,6485445,2095,2095,2095,2095,0
20230801,141600,6485445,2095,2095,2095,2095,0
20230801,141500,6485445,2095,2095,2095,2095,0
20230801,141400,6485445,2095,2095,2095,2095,0
20230801,141300,6485445,2095,2095,2095,2095,0
20230801,141200,6485445,2095,2095,2095,2095,0
20230801,141100,6485445,2095,2095,2095,2095,0
20230801,141000,6485445,2095,2095,2095,2095,0
20230801,140900,6485445,2095,2095,2095,2095,0
20230801,140800,6485445,2095,2095,2095,2095,0
20230801,140700,6485445,2095,2095,2095,2095,0
20230801,140600,6485445,2095,2095,2095,2095,0
20230801,140500,6485445,2095,2095,2095,2095,0
20230801,140400,6485445,2095,2095,2095,2095,0
20230801,140300,6485445,2095,2095,2095,2095,0
20230801,140200,6485445,2095,2095,2095,2095,0
20230801,140100,6485445,2095,2095,2095,2095,0
20230801,140000,6485445,2095,2095,2095,2095,0
20230801,135900,6485445,2095,2095,2095,2095,0
20230801,135800,6485445,2095,2095,2095,2095,0
20230801,135700,6485445,2095,2095,2095,2095,0
20230801,135600,6485445,2095,2095,2095,2095,0
20230801,135500,6485445,2095,2095,2095,2095,0
20230801,135400,6485445,2095,2095,2095,2095,0
20230801,135300,6485445,2095,2095,2095,2095,0
20230801,135200,6485445,2095,2095,2095,2095,66
20230801,135100,6347175,2095,2095,2095,2095,0
20230801,135000,6347175,2095,2095,2095,2095,0
20230801,134900,6347175,2095,2095,2095,2095,0
20230801,134800,6347175,2095,2095,2095,2095,0
20230801,134700,6347175,2095,2095,2095,2095,0
20230801,134600,6347175,2095,2095,2095,2095,0
20230801,134500,6347175,2095,2095,2095,2095,0
20230801,134400,6347175,2095,2095,2095,2095,0
20230801,134300,6347175,2095,2095,2095,2095,0
20230801,134200,6347175,2095,2095,2095,2095,0
20230801,134100,6347175,2095,2095,2095,2095,0
20230801,134000,6347175,2095,2095,2095,2095,0
20230801,133900,6347175,2095,2095,2095,2095,0
20230801,133800,6347175,2095,2095,2095,2095,0
20230801,133700,6347175,2095,2095,2095,2095,0
20230801,133600,6347175,2095,2095,2095,2095,54
20230801,133500,6234045,2095,2095,2095,2095,0
20230801,133400,6234045,2095,2095,2095,2095,0
20230801,133300,6234045,2095,2095,2095,2095,0
20230801,133200,6234045,2095,2095,2095,2095,0
20230801,133100,6234045,2095,2095,2095,2095,0
20230801,133000,6234045,2095,2095,2095,2095,0
20230801,132900,6234045,2095,2095,2095,2095,0
20230801,132800,6234045,2095,2095,2095,2095,0
20230801,132700,6234045,2095,2095,2095,2095,0
20230801,132600,6234045,2095,2095,2095,2095,55
20230801,132500,6118820,2090,2090,2090,2090,0
20230801,132400,6118820,2090,2090,2090,2090,0
20230801,132300,6118820,2090,2090,2090,2090,0
20230801,132200,6118820,2090,2090,2090,2090,0
20230801,132100,6118820,2090,2090,2090,2090,0
20230801,132000,6118820,2090,2090,2090,2090,0
20230801,131900,6118820,2090,2090,2090,2090,0
20230801,131800,6118820,2090,2090,2090,2090,0
20230801,131700,6118820,2090,2090,2090,2090,0
20230801,131600,6118820,2090,2090,2090,2090,0
20230801,131500,6118820,2090,2090,2090,2090,0
20230801,131400,6118820,2090,2090,2090,2090,0
20230801,131300,6118820,2090,2090,2090,2090,0
20230801,131200,6118820,2090,2090,2090,2090,0
20230801,131100,6118820,2090,2090,2090,2090,0
20230801,131000,6118820,2090,2090,2090,2090,0
20230801,130900,6118820,2090,2090,2090,2090,0
20230801,130800,6118820,2090,2090,2090,2090,0
20230801,130700,6118820,2090,2090,2090,2090,0
20230801,130600,6118820,2090,2090,2090,2090,0
20230801,130500,6118820,2090,2090,2090,2090,0
20230801,130400,6118820,2090,2090,2090,2090,0
20230801,130300,6118820,2090,2090,2090,2090,0
20230801,130200,6118820,2090,2090,2090,2090,0
20230801,130100,6118820,2090,2090,2090,2090,0
20230801,130000,6118820,2090,2090,2090,2090,0
20230801,125900,6118820,2090,2090,2090,2090,0
20230801,125800,6118820,2090,2090,2090,2090,0
20230801,125700,6118820,2090,2090,2090,2090,0
20230801,125600,6118820,2090,2090,2090,2090,0
20230801,125500,6118820,2090,2090,2090,2090,0
20230801,125400,6118820,2090,2090,2090,2090,0
20230801,125300,6118820,2090,2090,2090,2090,0
20230801,125200,6118820,2090,2090,2090,2090,0
20230801,125100,6118820,2090,2090,2090,2090,0
20230801,125000,6118820,2090,2090,2090,2090,0
20230801,124900,6118820,2090,2090,2090,2090,0
20230801,124800,6118820,2090,2090,2090,2090,0
20230801,124700,6118820,2090,2090,2090,2090,0
20230801,124600,6118820,2090,2090,2090,2090,0
20230801,124500,6118820,2090,2090,2090,2090,0
20230801,124400,6118820,2090,2090,2090,2090,0
20230801,124300,6118820,2090,2090,2090,2090,0
20230801,124200,6118820,2090,2090,2090,2090,0
20230801,124100,6118820,2090,2090,2090,2090,0
20230801,124000,6118820,2090,2090,2090,2090,0
20230801,123900,6118820,2090,2090,2090,2090,0
20230801,123800,6118820,2090,2090,2090,2090,0
20230801,123700,6118820,2090,2090,2090,2090,0
20230801,123600,6118820,2090,2090,2090,2090,0
20230801,123500,6118820,2090,2090,2090,2090,0
20230801,123400,6118820,2090,2090,2090,2090,0
20230801,123300,6118820,2090,2090,2090,2090,0
20230801,123200,6118820,2090,2090,2090,2090,0
20230801,123100,6118820,2090,2090,2090,2090,0
20230801,123000,6118820,2090,2090,2090,2090,0
20230801,122900,6118820,2090,2090,2090,2090,0
20230801,122800,6118820,2090,2090,2090,2090,0
20230801,122700,6118820,2090,2090,2090,2090,0
20230801,122600,6118820,2090,2090,2090,2090,0
20230801,122500,6118820,2090,2090,2090,2090,0
20230801,122400,6118820,2090,2090,2090,2090,0
20230801,122300,6118820,2090,2090,2090,2090,0
20230801,122200,6118820,2090,2090,2090,2090,0
20230801,122100,6118820,2090,2090,2090,2090,0
20230801,122000,6118820,2090,2090,2090,2090,0
20230801,121900,6118820,2090,2090,2090,2090,0
20230801,121800,6118820,2090,2090,2090,2090,0
20230801,121700,6118820,2090,2090,2090,2090,0
20230801,121600,6118820,2090,2090,2090,2090,0
20230801,121500,6118820,2090,2090,2090,2090,0
20230801,121400,6118820,2090,2090,2090,2090,0
20230801,121300,6118820,2090,2090,2090,2090,0
20230801,121200,6118820,2090,2090,2090,2090,0
20230801,121100,6118820,2090,2090,2090,2090,0
20230801,121000,6118820,2090,2090,2090,2090,0
20230801,120900,6118820,2090,2090,2090,2090,0
20230801,120800,6118820,2090,2090,2090,2090,0
20230801,120700,6118820,2090,2090,2090,2090,0
20230801,120600,6118820,2090,2090,2090,2090,0
20230801,120500,6118820,2090,2090,2090,2090,0
20230801,120400,6118820,2090,2090,2090,2090,0
20230801,120300,6118820,2090,2090,2090,2090,0
20230801,120200,6118820,2090,2090,2090,2090,0
20230801,120100,6118820,2090,2090,2090,2090,0
20230801,120000,6118820,2090,2090,2090,2090,0
20230801,115900,6118820,2090,2090,2090,2090,0
20230801,115800,6118820,2090,2090,2090,2090,0
20230801,115700,6118820,2090,2090,2090,2090,0
20230801,115600,6118820,2090,2090,2090,2090,0
20230801,115500,6118820,2090,2090,2090,2090,0
20230801,115400,6118820,2090,2090,2090,2090,0
20230801,115300,6118820,2090,2090,2090,2090,0
20230801,115200,6118820,2090,2090,2090,2090,0
20230801,115100,6118820,2090,2090,2090,2090,0
20230801,115000,6118820,2090,2090,2090,2090,0
20230801,114900,6118820,2090,2090,2090,2090,0
20230801,114800,6118820,2090,2090,2090,2090,0
20230801,114700,6118820,2090,2090,2090,2090,0
20230801,114600,6118820,2090,2090,2090,2090,0
20230801,114500,6118820,2090,2090,2090,2090,0
20230801,114400,6118820,2090,2090,2090,2090,0
20230801,114300,6118820,2090,2090,2090,2090,0
20230801,114200,6118820,2090,2090,2090,2090,0
20230801,114100,6118820,2090,2090,2090,2090,0
20230801,114000,6118820,2090,2090,2090,2090,0
20230801,113900,6118820,2090,2090,2090,2090,0
20230801,113800,6118820,2090,2090,2090,2090,0
20230801,113700,6118820,2090,2090,2090,2090,0
20230801,113600,6118820,2090,2090,2090,2090,0
20230801,113500,6118820,2090,2090,2090,2090,54
20230801,113400,6005960,2090,2090,2090,2090,2
20230801,113300,6001780,2090,2090,2090,2090,0
20230801,113200,6001780,2090,2090,2090,2090,0
20230801,113100,6001780,2090,2090,2090,2090,0
20230801,113000,6001780,2090,2090,2090,2090,0
20230801,112900,6001780,2090,2090,2090,2090,0
20230801,112800,6001780,2090,2090,2090,2090,0
20230801,112700,6001780,2090,2090,2090,2090,0
20230801,112600,6001780,2090,2090,2090,2090,0
20230801,112500,6001780,2090,2090,2090,2090,0
20230801,112400,6001780,2090,2090,2090,2090,0
20230801,112300,6001780,2090,2090,2090,2090,0
20230801,112200,6001780,2090,2090,2090,2090,0
20230801,112100,6001780,2090,2090,2090,2090,0
20230801,112000,6001780,2090,2090,2090,2090,0
20230801,111900,6001780,2090,2090,2090,2090,0
20230801,111800,6001780,2090,2090,2090,2090,0
20230801,111700,6001780,2090,2090,2090,2090,0
20230801,111600,6001780,2090,2090,2090,2090,0
20230801,111500,6001780,2090,2090,2090,2090,0
20230801,111400,6001780,2090,2090,2090,2090,0
20230801,111300,6001780,2090,2090,2090,2090,0
20230801,111200,6001780,2090,2090,2090,2090,0
20230801,111100,6001780,2090,2090,2090,2090,0
20230801,111000,6001780,2090,2090,2090,2090,0
20230801,110900,6001780,2090,2090,2090,2090,0
20230801,110800,6001780,2090,2090,2090,2090,0
20230801,110700,6001780,2090,2090,2090,2090,0
20230801,110600,6001780,2090,2090,2090,2090,0
20230801,110500,6001780,2090,2090,2090,2090,0
20230801,110400,6001780,2090,2090,2090,2090,0
20230801,110300,6001780,2090,2090,2090,2090,0
20230801,110200,6001780,2090,2090,2090,2090,0
20230801,110100,6001780,2090,2090,2090,2090,0
20230801,110000,6001780,2090,2090,2090,2090,0
20230801,105900,6001780,2090,2090,2090,2090,0
20230801,105800,6001780,2090,2090,2090,2090,0
20230801,105700,6001780,2090,2090,2090,2090,0
20230801,105600,6001780,2090,2090,2090,2090,0
20230801,105500,6001780,2090,2090,2090,2090,0
20230801,105400,6001780,2090,2090,2090,2090,0
20230801,105300,6001780,2090,2090,2090,2090,0
20230801,105200,6001780,2090,2090,2090,2090,0
20230801,105100,6001780,2090,2090,2090,2090,0
20230801,105000,6001780,2090,2090,2090,2090,0
20230801,104900,6001780,2090,2090,2090,2090,0
20230801,104800,6001780,2090,2090,2090,2090,0
20230801,104700,6001780,2090,2090,2090,2090,3
20230801,104600,5995510,2090,2090,2090,2090,1
20230801,104500,5993420,2090,2090,2090,2090,2
20230801,104400,5989240,2090,2090,2090,2090,2
20230801,104300,5985060,2090,2090,2090,2090,2
20230801,104200,5980880,2090,2090,2090,2090,1
20230801,104100,5978790,2100,2090,2100,2090,5
20230801,104000,5968300,2100,2100,2100,2090,11
20230801,103900,5945230,2090,2090,2090,2090,1
20230801,103800,5943140,2090,2090,2090,2090,2
20230801,103700,5938960,2090,2090,2090,2090,0
20230801,103600,5938960,2090,2090,2090,2090,2
20230801,103500,5934780,2090,2090,2090,2090,0
20230801,103400,5934780,2090,2090,2090,2090,1
20230801,103300,5932690,2090,2090,2090,2090,0
20230801,103200,5932690,2090,2090,2090,2090,2
20230801,103100,5928510,2090,2090,2090,2090,0
20230801,103000,5928510,2090,2090,2090,2090,1
20230801,102900,5926420,2090,2090,2090,2090,0
20230801,102800,5926420,2090,2090,2090,2090,60
20230801,102700,5801020,2090,2090,2090,2090,52
20230801,102600,5692340,2090,2090,2090,2090,1
20230801,102500,5690250,2090,2090,2090,2090,0
20230801,102400,5690250,2090,2090,2090,2090,2
20230801,102300,5686070,2090,2090,2090,2090,0
20230801,102200,5686070,2090,2090,2090,2090,1
20230801,102100,5683980,2090,2090,2090,2090,0
20230801,102000,5683980,2090,2090,2090,2090,3
20230801,101900,5677710,2090,2090,2090,2090,0
20230801,101800,5677710,2090,2090,2090,2090,1
20230801,101700,5675620,2090,2090,2090,2090,0
20230801,101600,5675620,2090,2090,2090,2090,2
20230801,101500,5671440,2090,2090,2090,2090,0
20230801,101400,5671440,2090,2090,2090,2090,1
20230801,101300,5669350,2090,2090,2090,2090,0
20230801,101200,5669350,2090,2090,2090,2090,1
20230801,101100,5667260,2090,2090,2090,2090,0
20230801,101000,5667260,2090,2090,2090,2090,0
20230801,100900,5667260,2090,2090,2090,2090,0
20230801,100800,5667260,2090,2090,2090,2090,0
20230801,100700,5667260,2090,2090,2090,2090,0
20230801,100600,5667260,2090,2090,2090,2090,0
20230801,100500,5667260,2090,2090,2090,2090,0
20230801,100400,5667260,2090,2090,2090,2090,0
20230801,100300,5667260,2090,2090,2090,2090,0
20230801,100200,5667260,2090,2090,2090,2090,0
20230801,100100,5667260,2090,2090,2090,2090,0
20230801,100000,5667260,2090,2090,2090,2090,0
20230801,095900,5667260,2090,2090,2090,2090,0
20230801,095800,5667260,2090,2095,2095,2090,1520
20230801,095700,2489505,2100,2100,2100,2100,0
20230801,095600,2489505,2100,2100,2100,2100,0
20230801,095500,2489505,2100,2100,2100,2100,0
20230801,095400,2489505,2100,2100,2100,2100,0
20230801,095300,2489505,2100,2100,2100,2100,0
20230801,095200,2489505,2100,2100,2100,2100,0
20230801,095100,2489505,2100,2100,2100,2100,0
20230801,095000,2489505,2100,2100,2100,2100,0
20230801,094900,2489505,2100,2100,2100,2100,0
20230801,094800,2489505,2100,2100,2100,2100,0
20230801,094700,2489505,2100,2100,2100,2100,0
20230801,094600,2489505,2100,2100,2100,2100,0
20230801,094500,2489505,2100,2100,2100,2100,0
20230801,094400,2489505,2100,2100,2100,2100,0
20230801,094300,2489505,2100,2100,2100,2100,20
20230801,094200,2447505,2100,2100,2100,2100,0
20230801,094100,2447505,2100,2100,2100,2100,0
20230801,094000,2447505,2100,2100,2100,2100,0
20230801,093900,2447505,2100,2100,2100,2100,0
20230801,093800,2447505,2100,2100,2100,2100,0
20230801,093700,2447505,2100,2100,2100,2100,0
20230801,093600,2447505,2100,2100,2100,2100,0
20230801,093500,2447505,2100,2100,2100,2100,0
20230801,093400,2447505,2100,2100,2100,2100,0
20230801,093300,2447505,2100,2100,2100,2100,10
20230801,093200,2426505,2090,2090,2090,2090,0
20230801,093100,2426505,2090,2090,2090,2090,0
20230801,093000,2426505,2090,2090,2090,2090,0
20230801,092900,2426505,2090,2090,2090,2090,0
20230801,092800,2426505,2090,2090,2090,2090,0
20230801,092700,2426505,2090,2090,2090,2090,0
20230801,092600,2426505,2090,2090,2090,2090,0
20230801,092500,2426505,2090,2090,2090,2090,0
20230801,092400,2426505,2090,2090,2090,2090,0
20230801,092300,2426505,2090,2090,2090,2090,0
20230801,092200,2426505,2090,2090,2090,2090,0
20230801,092100,2426505,2090,2090,2090,2090,0
20230801,092000,2426505,2090,2090,2090,2090,0
20230801,091900,2426505,2090,2090,2090,2090,0
20230801,091800,2426505,2090,2090,2090,2090,160
20230801,091700,2092105,2090,2090,2090,2090,0
20230801,091600,2092105,2090,2090,2090,2090,0
20230801,091500,2092105,2090,2090,2090,2090,0
20230801,091400,2092105,2090,2090,2090,2090,0
20230801,091300,2092105,2090,2090,2090,2090,0
20230801,091200,2092105,2090,2090,2090,2090,0
20230801,091100,2092105,2090,2090,2090,2090,1000
20230801,091000,2105,2105,2105,2105,2105,0
20230801,090900,2105,2105,2105,2105,2105,0
20230801,090800,2105,2105,2105,2105,2105,0
20230801,090700,2105,2105,2105,2105,2105,0
20230801,090600,2105,2105,2105,2105,2105,0
20230801,090500,2105,2105,2105,2105,2105,0
20230801,090400,2105,2105,2105,2105,2105,0
20230801,090300,2105,2105,2105,2105,2105,0
20230801,090200,2105,2105,2105,2105,2105,0
20230801,090100,2105,2105,2105,2105,2105,0
20230801,090000,2105,2105,2105,2105,2105,1