KissMeData/455250/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210500,38259245,2100,2100,2100,2100,10
20230801,210400,38259245,2100,2100,2100,2100,0
20230801,210300,38259245,2100,2100,2100,2100,0
20230801,210200,38259245,2100,2100,2100,2100,0
20230801,210100,38259245,2100,2100,2100,2100,0
20230801,210000,38259245,2100,2100,2100,2100,0
20230801,205900,38259245,2100,2100,2100,2100,0
20230801,205800,38259245,2100,2100,2100,2100,0
20230801,205700,38259245,2100,2100,2100,2100,0
20230801,205600,38259245,2100,2100,2100,2100,0
20230801,205500,38259245,2100,2100,2100,2100,0
20230801,205400,38259245,2100,2100,2100,2100,0
20230801,205300,38259245,2100,2100,2100,2100,0
20230801,205200,38259245,2100,2100,2100,2100,0
20230801,205100,38259245,2100,2100,2100,2100,0
20230801,205000,38259245,2100,2100,2100,2100,0
20230801,204900,38259245,2100,2100,2100,2100,0
20230801,204800,38259245,2100,2100,2100,2100,0
20230801,204700,38259245,2100,2100,2100,2100,0
20230801,204600,38259245,2100,2100,2100,2100,0
20230801,204500,38259245,2100,2100,2100,2100,0
20230801,204400,38259245,2100,2100,2100,2100,0
20230801,204300,38259245,2100,2100,2100,2100,0
20230801,204200,38259245,2100,2100,2100,2100,0
20230801,204100,38259245,2100,2100,2100,2100,0
20230801,204000,38259245,2100,2100,2100,2100,0
20230801,203900,38259245,2100,2100,2100,2100,0
20230801,203800,38259245,2100,2100,2100,2100,0
20230801,203700,38259245,2100,2100,2100,2100,0
20230801,203600,38259245,2100,2100,2100,2100,0
20230801,203500,38259245,2100,2100,2100,2100,10
20230801,203400,38259245,2100,2100,2100,2100,0
20230801,203300,38259245,2100,2100,2100,2100,0
20230801,203200,38259245,2100,2100,2100,2100,0
20230801,203100,38259245,2100,2100,2100,2100,0
20230801,203000,38259245,2100,2100,2100,2100,0
20230801,202900,38259245,2100,2100,2100,2100,0
20230801,202800,38259245,2100,2100,2100,2100,0
20230801,202700,38259245,2100,2100,2100,2100,0
20230801,202600,38259245,2100,2100,2100,2100,0
20230801,202500,38259245,2100,2100,2100,2100,0
20230801,202400,38259245,2100,2100,2100,2100,0
20230801,202300,38259245,2100,2100,2100,2100,0
20230801,202200,38259245,2100,2100,2100,2100,0
20230801,202100,38259245,2100,2100,2100,2100,0
20230801,202000,38259245,2100,2100,2100,2100,0
20230801,201900,38259245,2100,2100,2100,2100,0
20230801,201800,38259245,2100,2100,2100,2100,0
20230801,201700,38259245,2100,2100,2100,2100,0
20230801,201600,38259245,2100,2100,2100,2100,0
20230801,201500,38259245,2100,2100,2100,2100,0
20230801,201400,38259245,2100,2100,2100,2100,0
20230801,201300,38259245,2100,2100,2100,2100,0
20230801,201200,38259245,2100,2100,2100,2100,0
20230801,201100,38259245,2100,2100,2100,2100,0
20230801,201000,38259245,2100,2100,2100,2100,0
20230801,200900,38259245,2100,2100,2100,2100,0
20230801,200800,38259245,2100,2100,2100,2100,0
20230801,200700,38259245,2100,2100,2100,2100,0
20230801,200600,38259245,2100,2100,2100,2100,0
20230801,200500,38259245,2100,2100,2100,2100,10
20230801,200400,38259245,2100,2100,2100,2100,0
20230801,200300,38259245,2100,2100,2100,2100,0
20230801,200200,38259245,2100,2100,2100,2100,0
20230801,200100,38259245,2100,2100,2100,2100,0
20230801,200000,38259245,2100,2100,2100,2100,0
20230801,195900,38259245,2100,2100,2100,2100,0
20230801,195800,38259245,2100,2100,2100,2100,0
20230801,195700,38259245,2100,2100,2100,2100,0
20230801,195600,38259245,2100,2100,2100,2100,0
20230801,195500,38259245,2100,2100,2100,2100,0
20230801,195400,38259245,2100,2100,2100,2100,0
20230801,195300,38259245,2100,2100,2100,2100,0
20230801,195200,38259245,2100,2100,2100,2100,0
20230801,195100,38259245,2100,2100,2100,2100,0
20230801,195000,38259245,2100,2100,2100,2100,0
20230801,194900,38259245,2100,2100,2100,2100,0
20230801,194800,38259245,2100,2100,2100,2100,0
20230801,194700,38259245,2100,2100,2100,2100,0
20230801,194600,38259245,2100,2100,2100,2100,0
20230801,194500,38259245,2100,2100,2100,2100,0
20230801,194400,38259245,2100,2100,2100,2100,0
20230801,194300,38259245,2100,2100,2100,2100,0
20230801,194200,38259245,2100,2100,2100,2100,0
20230801,194100,38259245,2100,2100,2100,2100,0
20230801,194000,38259245,2100,2100,2100,2100,0
20230801,193900,38259245,2100,2100,2100,2100,0
20230801,193800,38259245,2100,2100,2100,2100,0
20230801,193700,38259245,2100,2100,2100,2100,0
20230801,193600,38259245,2100,2100,2100,2100,0
20230801,193500,38259245,2100,2100,2100,2100,10
20230801,193400,38259245,2100,2100,2100,2100,0
20230801,193300,38259245,2100,2100,2100,2100,0
20230801,193200,38259245,2100,2100,2100,2100,0
20230801,193100,38259245,2100,2100,2100,2100,0
20230801,193000,38259245,2100,2100,2100,2100,0
20230801,192900,38259245,2100,2100,2100,2100,0
20230801,192800,38259245,2100,2100,2100,2100,0
20230801,192700,38259245,2100,2100,2100,2100,0
20230801,192600,38259245,2100,2100,2100,2100,0
20230801,192500,38259245,2100,2100,2100,2100,0
20230801,192400,38259245,2100,2100,2100,2100,0
20230801,192300,38259245,2100,2100,2100,2100,0
20230801,192200,38259245,2100,2100,2100,2100,0
20230801,192100,38259245,2100,2100,2100,2100,0
20230801,192000,38259245,2100,2100,2100,2100,0
20230801,191900,38259245,2100,2100,2100,2100,0
20230801,191800,38259245,2100,2100,2100,2100,0
20230801,191700,38259245,2100,2100,2100,2100,0
20230801,191600,38259245,2100,2100,2100,2100,0
20230801,191500,38259245,2100,2100,2100,2100,0
20230801,191400,38259245,2100,2100,2100,2100,0
20230801,191300,38259245,2100,2100,2100,2100,0
20230801,191200,38259245,2100,2100,2100,2100,0
20230801,191100,38259245,2100,2100,2100,2100,0
20230801,191000,38259245,2100,2100,2100,2100,0
20230801,190900,38259245,2100,2100,2100,2100,0
20230801,190800,38259245,2100,2100,2100,2100,0
20230801,190700,38259245,2100,2100,2100,2100,0
20230801,190600,38259245,2100,2100,2100,2100,0
20230801,190500,38259245,2100,2100,2100,2100,10
20230801,190400,38259245,2100,2100,2100,2100,0
20230801,190300,38259245,2100,2100,2100,2100,0
20230801,190200,38259245,2100,2100,2100,2100,0
20230801,190100,38259245,2100,2100,2100,2100,0
20230801,190000,38259245,2100,2100,2100,2100,0
20230801,185900,38259245,2100,2100,2100,2100,0
20230801,185800,38259245,2100,2100,2100,2100,0
20230801,185700,38259245,2100,2100,2100,2100,0
20230801,185600,38259245,2100,2100,2100,2100,0
20230801,185500,38259245,2100,2100,2100,2100,0
20230801,185400,38259245,2100,2100,2100,2100,0
20230801,185300,38259245,2100,2100,2100,2100,0
20230801,185200,38259245,2100,2100,2100,2100,0
20230801,185100,38259245,2100,2100,2100,2100,0
20230801,185000,38259245,2100,2100,2100,2100,0
20230801,184900,38259245,2100,2100,2100,2100,0
20230801,184800,38259245,2100,2100,2100,2100,0
20230801,184700,38259245,2100,2100,2100,2100,0
20230801,184600,38259245,2100,2100,2100,2100,0
20230801,184500,38259245,2100,2100,2100,2100,0
20230801,184400,38259245,2100,2100,2100,2100,0
20230801,184300,38259245,2100,2100,2100,2100,0
20230801,184200,38259245,2100,2100,2100,2100,0
20230801,184100,38259245,2100,2100,2100,2100,0
20230801,184000,38259245,2100,2100,2100,2100,0
20230801,183900,38259245,2100,2100,2100,2100,0
20230801,183800,38259245,2100,2100,2100,2100,0
20230801,183700,38259245,2100,2100,2100,2100,0
20230801,183600,38259245,2100,2100,2100,2100,0
20230801,183500,38259245,2100,2100,2100,2100,10
20230801,183400,38259245,2100,2100,2100,2100,0
20230801,183300,38259245,2100,2100,2100,2100,0
20230801,183200,38259245,2100,2100,2100,2100,0
20230801,183100,38259245,2100,2100,2100,2100,0
20230801,183000,38259245,2100,2100,2100,2100,0
20230801,182900,38259245,2100,2100,2100,2100,0
20230801,182800,38259245,2100,2100,2100,2100,0
20230801,182700,38259245,2100,2100,2100,2100,0
20230801,182600,38259245,2100,2100,2100,2100,0
20230801,182500,38259245,2100,2100,2100,2100,0
20230801,182400,38259245,2100,2100,2100,2100,0
20230801,182300,38259245,2100,2100,2100,2100,0
20230801,182200,38259245,2100,2100,2100,2100,0
20230801,182100,38259245,2100,2100,2100,2100,0
20230801,182000,38259245,2100,2100,2100,2100,0
20230801,181900,38259245,2100,2100,2100,2100,0
20230801,181800,38259245,2100,2100,2100,2100,0
20230801,181700,38259245,2100,2100,2100,2100,0
20230801,181600,38259245,2100,2100,2100,2100,0
20230801,181500,38259245,2100,2100,2100,2100,0
20230801,181400,38259245,2100,2100,2100,2100,0
20230801,181300,38259245,2100,2100,2100,2100,0
20230801,181200,38259245,2100,2100,2100,2100,0
20230801,181100,38259245,2100,2100,2100,2100,0
20230801,181000,38259245,2100,2100,2100,2100,0
20230801,180900,38259245,2100,2100,2100,2100,0
20230801,180800,38259245,2100,2100,2100,2100,0
20230801,180700,38259245,2100,2100,2100,2100,0
20230801,180600,38259245,2100,2100,2100,2100,0
20230801,180500,38259245,2100,2100,2100,2100,10
20230801,180400,38259245,2100,2100,2100,2100,0
20230801,180300,38259245,2100,2100,2100,2100,0
20230801,180200,38259245,2100,2100,2100,2100,0
20230801,180100,38259245,2100,2100,2100,2100,0
20230801,180000,38259245,2100,2100,2100,2100,0
20230801,175900,38259245,2100,2100,2100,2100,0
20230801,175800,38259245,2100,2100,2100,2100,0
20230801,175700,38259245,2100,2100,2100,2100,0
20230801,175600,38259245,2100,2100,2100,2100,0
20230801,175500,38259245,2100,2100,2100,2100,0
20230801,175400,38259245,2100,2100,2100,2100,0
20230801,175300,38259245,2100,2100,2100,2100,0
20230801,175200,38259245,2100,2100,2100,2100,0
20230801,175100,38259245,2100,2100,2100,2100,0
20230801,175000,38259245,2100,2100,2100,2100,0
20230801,174900,38259245,2100,2100,2100,2100,0
20230801,174800,38259245,2100,2100,2100,2100,0
20230801,174700,38259245,2100,2100,2100,2100,0
20230801,174600,38259245,2100,2100,2100,2100,0
20230801,174500,38259245,2100,2100,2100,2100,0
20230801,174400,38259245,2100,2100,2100,2100,0
20230801,174300,38259245,2100,2100,2100,2100,0
20230801,174200,38259245,2100,2100,2100,2100,0
20230801,174100,38259245,2100,2100,2100,2100,0
20230801,174000,38259245,2100,2100,2100,2100,0
20230801,173900,38259245,2100,2100,2100,2100,0
20230801,173800,38259245,2100,2100,2100,2100,0
20230801,173700,38259245,2100,2100,2100,2100,0
20230801,173600,38259245,2100,2100,2100,2100,0
20230801,173500,38259245,2100,2100,2100,2100,10
20230801,173400,38259245,2100,2100,2100,2100,0
20230801,173300,38259245,2100,2100,2100,2100,0
20230801,173200,38259245,2100,2100,2100,2100,0
20230801,173100,38259245,2100,2100,2100,2100,0
20230801,173000,38259245,2100,2100,2100,2100,0
20230801,172900,38259245,2100,2100,2100,2100,0
20230801,172800,38259245,2100,2100,2100,2100,0
20230801,172700,38259245,2100,2100,2100,2100,0
20230801,172600,38259245,2100,2100,2100,2100,0
20230801,172500,38259245,2100,2100,2100,2100,0
20230801,172400,38259245,2100,2100,2100,2100,0
20230801,172300,38259245,2100,2100,2100,2100,0
20230801,172200,38259245,2100,2100,2100,2100,0
20230801,172100,38259245,2100,2100,2100,2100,0
20230801,172000,38259245,2100,2100,2100,2100,0
20230801,171900,38259245,2100,2100,2100,2100,0
20230801,171800,38259245,2100,2100,2100,2100,0
20230801,171700,38259245,2100,2100,2100,2100,0
20230801,171600,38259245,2100,2100,2100,2100,0
20230801,171500,38259245,2100,2100,2100,2100,0
20230801,171400,38259245,2100,2100,2100,2100,0
20230801,171300,38259245,2100,2100,2100,2100,0
20230801,171200,38259245,2100,2100,2100,2100,0
20230801,171100,38259245,2100,2100,2100,2100,0
20230801,171000,38259245,2100,2100,2100,2100,0
20230801,170900,38259245,2100,2100,2100,2100,0
20230801,170800,38259245,2100,2100,2100,2100,0
20230801,170700,38259245,2100,2100,2100,2100,0
20230801,170600,38259245,2100,2100,2100,2100,0
20230801,170500,38259245,2100,2100,2100,2100,10
20230801,170400,38259245,2100,2100,2100,2100,0
20230801,170300,38259245,2100,2100,2100,2100,0
20230801,170200,38259245,2100,2100,2100,2100,0
20230801,170100,38259245,2100,2100,2100,2100,0
20230801,170000,38259245,2100,2100,2100,2100,0
20230801,165900,38259245,2100,2100,2100,2100,0
20230801,165800,38259245,2100,2100,2100,2100,0
20230801,165700,38259245,2100,2100,2100,2100,0
20230801,165600,38259245,2100,2100,2100,2100,0
20230801,165500,38259245,2100,2100,2100,2100,0
20230801,165400,38259245,2100,2100,2100,2100,0
20230801,165300,38259245,2100,2100,2100,2100,0
20230801,165200,38259245,2100,2100,2100,2100,0
20230801,165100,38259245,2100,2100,2100,2100,0
20230801,165000,38259245,2100,2100,2100,2100,0
20230801,164900,38259245,2100,2100,2100,2100,0
20230801,164800,38259245,2100,2100,2100,2100,0
20230801,164700,38259245,2100,2100,2100,2100,0
20230801,164600,38259245,2100,2100,2100,2100,0
20230801,164500,38259245,2100,2100,2100,2100,0
20230801,164400,38259245,2100,2100,2100,2100,0
20230801,164300,38259245,2100,2100,2100,2100,0
20230801,164200,38259245,2100,2100,2100,2100,0
20230801,164100,38259245,2100,2100,2100,2100,0
20230801,164000,38259245,2100,2100,2100,2100,0
20230801,163900,38259245,2100,2100,2100,2100,0
20230801,163800,38259245,2100,2100,2100,2100,0
20230801,163700,38259245,2100,2100,2100,2100,0
20230801,163600,38259245,2100,2100,2100,2100,0
20230801,163500,38259245,2100,2100,2100,2100,10
20230801,163400,38259245,2100,2100,2100,2100,0
20230801,163300,38259245,2100,2100,2100,2100,0
20230801,163200,38259245,2100,2100,2100,2100,0
20230801,163100,38259245,2100,2100,2100,2100,0
20230801,163000,38259245,2100,2100,2100,2100,0
20230801,162900,38259245,2100,2100,2100,2100,0
20230801,162800,38259245,2100,2100,2100,2100,0
20230801,162700,38259245,2100,2100,2100,2100,0
20230801,162600,38259245,2100,2100,2100,2100,0
20230801,162500,38259245,2100,2100,2100,2100,0
20230801,162400,38259245,2100,2100,2100,2100,0
20230801,162300,38259245,2100,2100,2100,2100,0
20230801,162200,38259245,2100,2100,2100,2100,0
20230801,162100,38259245,2100,2100,2100,2100,0
20230801,162000,38259245,2100,2100,2100,2100,0
20230801,161900,38259245,2100,2100,2100,2100,0
20230801,161800,38259245,2100,2100,2100,2100,0
20230801,161700,38259245,2100,2100,2100,2100,0
20230801,161600,38259245,2100,2100,2100,2100,0
20230801,161500,38259245,2100,2100,2100,2100,0
20230801,161400,38259245,2100,2100,2100,2100,0
20230801,161300,38259245,2100,2100,2100,2100,0
20230801,161200,38259245,2100,2100,2100,2100,0
20230801,161100,38259245,2100,2100,2100,2100,0
20230801,161000,38259245,2100,2100,2100,2100,0
20230801,160900,38259245,2100,2100,2100,2100,0
20230801,160800,38259245,2100,2100,2100,2100,0
20230801,160700,38259245,2100,2100,2100,2100,0
20230801,160600,38259245,2100,2100,2100,2100,0
20230801,160500,38259245,2100,2100,2100,2100,10
20230801,160400,38259245,2100,2100,2100,2100,0
20230801,160300,38259245,2100,2100,2100,2100,0
20230801,160200,38259245,2100,2100,2100,2100,0
20230801,160100,38259245,2100,2100,2100,2100,0
20230801,160000,38259245,2100,2100,2100,2100,0
20230801,155900,38259245,2100,2100,2100,2100,0
20230801,155800,38259245,2100,2100,2100,2100,0
20230801,155700,38259245,2100,2100,2100,2100,0
20230801,155600,38259245,2100,2100,2100,2100,0
20230801,155500,38259245,2100,2100,2100,2100,0
20230801,155400,38259245,2100,2100,2100,2100,0
20230801,155300,38259245,2100,2100,2100,2100,0
20230801,155200,38259245,2100,2100,2100,2100,0
20230801,155100,38259245,2100,2100,2100,2100,0
20230801,155000,38259245,2100,2100,2100,2100,0
20230801,154900,38259245,2100,2100,2100,2100,0
20230801,154800,38259245,2100,2100,2100,2100,0
20230801,154700,38259245,2100,2100,2100,2100,0
20230801,154600,38259245,2100,2100,2100,2100,0
20230801,154500,38259245,2100,2100,2100,2100,0
20230801,154400,38259245,2100,2100,2100,2100,0
20230801,154300,38259245,2100,2100,2100,2100,0
20230801,154200,38259245,2100,2100,2100,2100,0
20230801,154100,38259245,2100,2100,2100,2100,0
20230801,154000,38259245,2100,2100,2100,2100,0
20230801,153900,38259245,2100,2100,2100,2100,0
20230801,153800,38259245,2100,2100,2100,2100,0
20230801,153700,38259245,2100,2100,2100,2100,0
20230801,153600,38259245,2100,2100,2100,2100,0
20230801,153500,38259245,2100,2100,2100,2100,10
20230801,153400,38259245,2100,2100,2100,2100,0
20230801,153300,38259245,2100,2100,2100,2100,0
20230801,153200,38259245,2100,2100,2100,2100,0
20230801,153100,38259245,2100,2100,2100,2100,0
20230801,153000,38259245,2100,2100,2100,2100,10
20230801,152900,38238245,2100,2100,2100,2100,0
20230801,152800,38238245,2100,2100,2100,2100,0
20230801,152700,38238245,2100,2100,2100,2100,0
20230801,152600,38238245,2100,2100,2100,2100,0
20230801,152500,38238245,2100,2100,2100,2100,0
20230801,152400,38238245,2100,2100,2100,2100,0
20230801,152300,38238245,2100,2100,2100,2100,0
20230801,152200,38238245,2100,2100,2100,2100,0
20230801,152100,38238245,2100,2100,2100,2100,0
20230801,152000,38238245,2100,2100,2100,2100,0
20230801,151900,38238245,2100,2100,2100,2100,0
20230801,151800,38238245,2100,2100,2100,2100,10
20230801,151700,38217245,2100,2100,2100,2100,0
20230801,151600,38217245,2100,2100,2100,2100,0
20230801,151500,38217245,2100,2100,2100,2100,0
20230801,151400,38217245,2100,2100,2100,2100,0
20230801,151300,38217245,2100,2100,2100,2100,0
20230801,151200,38217245,2100,2100,2100,2100,1
20230801,151100,38215145,2100,2100,2100,2100,0
20230801,151000,38215145,2100,2100,2100,2100,500
20230801,150900,37165145,2100,2100,2100,2100,0
20230801,150800,37165145,2100,2100,2100,2100,637
20230801,150700,35827445,2100,2100,2100,2100,0
20230801,150600,35827445,2100,2100,2100,2100,0
20230801,150500,35827445,2100,2100,2100,2100,0
20230801,150400,35827445,2100,2100,2100,2100,8118
20230801,150300,18779645,2100,2100,2100,2100,0
20230801,150200,18779645,2100,2100,2100,2100,0
20230801,150100,18779645,2100,2100,2100,2100,0
20230801,150000,18779645,2100,2100,2100,2100,0
20230801,145900,18779645,2100,2100,2100,2100,0
20230801,145800,18779645,2100,2100,2100,2100,0
20230801,145700,18779645,2100,2100,2100,2100,0
20230801,145600,18779645,2100,2100,2100,2100,0
20230801,145500,18779645,2100,2100,2100,2100,0
20230801,145400,18779645,2100,2100,2100,2100,0
20230801,145300,18779645,2100,2100,2100,2100,0
20230801,145200,18779645,2100,2100,2100,2100,0
20230801,145100,18779645,2100,2100,2100,2100,0
20230801,145000,18779645,2100,2100,2100,2100,0
20230801,144900,18779645,2100,2100,2100,2100,0
20230801,144800,18779645,2100,2100,2100,2100,0
20230801,144700,18779645,2100,2100,2100,2100,0
20230801,144600,18779645,2100,2100,2100,2100,0
20230801,144500,18779645,2100,2100,2100,2100,0
20230801,144400,18779645,2100,2100,2100,2100,0
20230801,144300,18779645,2100,2100,2100,2100,0
20230801,144200,18779645,2100,2100,2100,2100,0
20230801,144100,18779645,2100,2100,2100,2100,10
20230801,144000,18758645,2100,2100,2100,2100,0
20230801,143900,18758645,2100,2100,2100,2100,0
20230801,143800,18758645,2100,2100,2100,2100,0
20230801,143700,18758645,2100,2100,2100,2100,0
20230801,143600,18758645,2100,2100,2100,2100,0
20230801,143500,18758645,2100,2100,2100,2100,32
20230801,143400,18691445,2100,2100,2100,2100,32
20230801,143300,18624245,2100,2100,2100,2100,32
20230801,143200,18557045,2100,2100,2100,2100,0
20230801,143100,18557045,2100,2100,2100,2100,32
20230801,143000,18489845,2100,2100,2100,2100,0
20230801,142900,18489845,2100,2100,2100,2100,32
20230801,142800,18422645,2100,2100,2100,2100,0
20230801,142700,18422645,2100,2100,2100,2100,0
20230801,142600,18422645,2100,2100,2100,2100,5
20230801,142500,18412145,2100,2100,2100,2100,33
20230801,142400,18342845,2100,2100,2100,2100,0
20230801,142300,18342845,2100,2100,2100,2100,0
20230801,142200,18342845,2100,2100,2100,2100,0
20230801,142100,18342845,2100,2100,2100,2100,0
20230801,142000,18342845,2100,2100,2100,2100,0
20230801,141900,18342845,2100,2100,2100,2100,0
20230801,141800,18342845,2100,2100,2100,2100,0
20230801,141700,18342845,2100,2100,2100,2100,0
20230801,141600,18342845,2100,2100,2100,2100,0
20230801,141500,18342845,2100,2100,2100,2100,0
20230801,141400,18342845,2100,2100,2100,2100,96
20230801,141300,18141245,2100,2100,2100,2100,0
20230801,141200,18141245,2100,2100,2100,2100,0
20230801,141100,18141245,2100,2100,2100,2100,0
20230801,141000,18141245,2100,2100,2100,2100,0
20230801,140900,18141245,2100,2100,2100,2100,0
20230801,140800,18141245,2100,2100,2100,2100,0
20230801,140700,18141245,2100,2100,2100,2100,0
20230801,140600,18141245,2100,2100,2100,2100,0
20230801,140500,18141245,2100,2100,2100,2100,0
20230801,140400,18141245,2100,2100,2100,2100,0
20230801,140300,18141245,2100,2100,2100,2100,0
20230801,140200,18141245,2100,2100,2100,2100,0
20230801,140100,18141245,2100,2100,2100,2100,0
20230801,140000,18141245,2100,2100,2100,2100,0
20230801,135900,18141245,2100,2100,2100,2100,0
20230801,135800,18141245,2100,2100,2100,2100,0
20230801,135700,18141245,2100,2100,2100,2100,0
20230801,135600,18141245,2100,2100,2100,2100,0
20230801,135500,18141245,2100,2100,2100,2100,0
20230801,135400,18141245,2100,2100,2100,2100,0
20230801,135300,18141245,2100,2100,2100,2100,0
20230801,135200,18141245,2100,2100,2100,2100,0
20230801,135100,18141245,2100,2100,2100,2100,0
20230801,135000,18141245,2100,2100,2100,2100,0
20230801,134900,18141245,2100,2100,2100,2100,0
20230801,134800,18141245,2100,2100,2100,2100,0
20230801,134700,18141245,2100,2100,2100,2100,0
20230801,134600,18141245,2100,2100,2100,2100,0
20230801,134500,18141245,2100,2100,2100,2100,0
20230801,134400,18141245,2100,2100,2100,2100,0
20230801,134300,18141245,2100,2100,2100,2100,0
20230801,134200,18141245,2100,2100,2100,2100,0
20230801,134100,18141245,2100,2100,2100,2100,0
20230801,134000,18141245,2100,2100,2100,2100,0
20230801,133900,18141245,2100,2100,2100,2100,0
20230801,133800,18141245,2100,2100,2100,2100,0
20230801,133700,18141245,2100,2100,2100,2100,0
20230801,133600,18141245,2100,2100,2100,2100,0
20230801,133500,18141245,2100,2100,2100,2100,32
20230801,133400,18074045,2105,2105,2105,2105,0
20230801,133300,18074045,2105,2105,2105,2105,1
20230801,133200,18071940,2105,2105,2105,2105,0
20230801,133100,18071940,2105,2105,2105,2105,0
20230801,133000,18071940,2105,2105,2105,2105,0
20230801,132900,18071940,2105,2105,2105,2105,0
20230801,132800,18071940,2105,2105,2105,2105,2000
20230801,132700,13861940,2105,2105,2105,2105,1750
20230801,132600,10178190,2105,2105,2105,2105,0
20230801,132500,10178190,2105,2105,2105,2105,0
20230801,132400,10178190,2105,2105,2105,2105,0
20230801,132300,10178190,2105,2105,2105,2105,0
20230801,132200,10178190,2105,2105,2105,2105,0
20230801,132100,10178190,2105,2105,2105,2105,3000
20230801,132000,3863190,2100,2100,2100,2100,0
20230801,131900,3863190,2100,2100,2100,2100,0
20230801,131800,3863190,2100,2100,2100,2100,0
20230801,131700,3863190,2100,2100,2100,2100,0
20230801,131600,3863190,2100,2100,2100,2100,0
20230801,131500,3863190,2100,2100,2100,2100,0
20230801,131400,3863190,2100,2100,2100,2100,0
20230801,131300,3863190,2100,2100,2100,2100,0
20230801,131200,3863190,2100,2100,2100,2100,0
20230801,131100,3863190,2100,2100,2100,2100,0
20230801,131000,3863190,2100,2100,2100,2100,0
20230801,130900,3863190,2100,2100,2100,2100,0
20230801,130800,3863190,2100,2100,2100,2100,0
20230801,130700,3863190,2100,2100,2100,2100,0
20230801,130600,3863190,2100,2100,2100,2100,0
20230801,130500,3863190,2100,2100,2100,2100,0
20230801,130400,3863190,2100,2100,2100,2100,0
20230801,130300,3863190,2100,2100,2100,2100,470
20230801,130200,2876190,2100,2100,2100,2100,0
20230801,130100,2876190,2100,2100,2100,2100,0
20230801,130000,2876190,2100,2100,2100,2100,0
20230801,125900,2876190,2100,2100,2100,2100,0
20230801,125800,2876190,2100,2100,2100,2100,0
20230801,125700,2876190,2100,2100,2100,2100,0
20230801,125600,2876190,2100,2100,2100,2100,0
20230801,125500,2876190,2100,2100,2100,2100,0
20230801,125400,2876190,2100,2100,2100,2100,0
20230801,125300,2876190,2100,2100,2100,2100,32
20230801,125200,2808990,2100,2100,2100,2100,31
20230801,125100,2743890,2105,2105,2105,2105,0
20230801,125000,2743890,2105,2100,2105,2100,66
20230801,124900,2605240,2100,2100,2100,2100,0
20230801,124800,2605240,2100,2100,2100,2100,0
20230801,124700,2605240,2100,2100,2100,2100,0
20230801,124600,2605240,2100,2100,2100,2100,30
20230801,124500,2542240,2100,2100,2100,2100,0
20230801,124400,2542240,2100,2100,2100,2100,0
20230801,124300,2542240,2100,2100,2100,2100,0
20230801,124200,2542240,2100,2100,2100,2100,0
20230801,124100,2542240,2100,2100,2100,2100,0
20230801,124000,2542240,2100,2100,2100,2100,0
20230801,123900,2542240,2100,2100,2100,2100,0
20230801,123800,2542240,2100,2100,2100,2100,0
20230801,123700,2542240,2100,2100,2100,2100,0
20230801,123600,2542240,2100,2100,2100,2100,0
20230801,123500,2542240,2100,2100,2100,2100,0
20230801,123400,2542240,2100,2100,2100,2100,0
20230801,123300,2542240,2100,2100,2100,2100,0
20230801,123200,2542240,2100,2100,2100,2100,32
20230801,123100,2475040,2100,2100,2100,2100,0
20230801,123000,2475040,2100,2100,2100,2100,52
20230801,122900,2365840,2105,2105,2105,2105,0
20230801,122800,2365840,2105,2105,2105,2105,0
20230801,122700,2365840,2105,2105,2105,2105,0
20230801,122600,2365840,2105,2105,2105,2105,0
20230801,122500,2365840,2105,2105,2105,2105,0
20230801,122400,2365840,2105,2105,2105,2105,0
20230801,122300,2365840,2105,2105,2105,2105,0
20230801,122200,2365840,2105,2105,2105,2105,0
20230801,122100,2365840,2105,2105,2105,2105,0
20230801,122000,2365840,2105,2105,2105,2105,0
20230801,121900,2365840,2105,2105,2105,2105,0
20230801,121800,2365840,2105,2105,2105,2105,0
20230801,121700,2365840,2105,2105,2105,2105,0
20230801,121600,2365840,2105,2105,2105,2105,0
20230801,121500,2365840,2105,2105,2105,2105,0
20230801,121400,2365840,2105,2105,2105,2105,0
20230801,121300,2365840,2105,2105,2105,2105,0
20230801,121200,2365840,2105,2105,2105,2105,0
20230801,121100,2365840,2105,2105,2105,2105,0
20230801,121000,2365840,2105,2105,2105,2105,0
20230801,120900,2365840,2105,2105,2105,2105,0
20230801,120800,2365840,2105,2105,2105,2105,0
20230801,120700,2365840,2105,2105,2105,2105,0
20230801,120600,2365840,2105,2105,2105,2105,0
20230801,120500,2365840,2105,2105,2105,2105,0
20230801,120400,2365840,2105,2105,2105,2105,0
20230801,120300,2365840,2105,2105,2105,2105,0
20230801,120200,2365840,2105,2105,2105,2105,0
20230801,120100,2365840,2105,2105,2105,2105,0
20230801,120000,2365840,2105,2105,2105,2105,0
20230801,115900,2365840,2105,2105,2105,2105,0
20230801,115800,2365840,2105,2105,2105,2105,0
20230801,115700,2365840,2105,2105,2105,2105,0
20230801,115600,2365840,2105,2105,2105,2105,0
20230801,115500,2365840,2105,2105,2105,2105,0
20230801,115400,2365840,2105,2105,2105,2105,9
20230801,115300,2346895,2105,2105,2105,2105,10
20230801,115200,2325845,2100,2100,2100,2100,0
20230801,115100,2325845,2100,2100,2100,2100,0
20230801,115000,2325845,2100,2100,2100,2100,0
20230801,114900,2325845,2100,2100,2100,2100,0
20230801,114800,2325845,2100,2100,2100,2100,0
20230801,114700,2325845,2100,2100,2100,2100,32
20230801,114600,2258645,2100,2100,2100,2100,0
20230801,114500,2258645,2100,2100,2100,2100,0
20230801,114400,2258645,2100,2100,2100,2100,0
20230801,114300,2258645,2100,2100,2100,2100,32
20230801,114200,2191445,2100,2100,2100,2100,32
20230801,114100,2124245,2100,2100,2100,2100,0
20230801,114000,2124245,2100,2100,2100,2100,0
20230801,113900,2124245,2100,2100,2100,2100,161
20230801,113800,1786145,2100,2100,2100,2100,0
20230801,113700,1786145,2100,2100,2100,2100,0
20230801,113600,1786145,2100,2100,2100,2100,33
20230801,113500,1716845,2100,2100,2100,2100,0
20230801,113400,1716845,2100,2100,2100,2100,0
20230801,113300,1716845,2100,2100,2100,2100,0
20230801,113200,1716845,2100,2100,2100,2100,32
20230801,113100,1649645,2100,2100,2100,2100,0
20230801,113000,1649645,2100,2100,2100,2100,0
20230801,112900,1649645,2100,2100,2100,2100,0
20230801,112800,1649645,2100,2100,2100,2100,0
20230801,112700,1649645,2100,2100,2100,2100,0
20230801,112600,1649645,2100,2100,2100,2100,0
20230801,112500,1649645,2100,2100,2100,2100,0
20230801,112400,1649645,2100,2100,2100,2100,0
20230801,112300,1649645,2100,2100,2100,2100,0
20230801,112200,1649645,2100,2100,2100,2100,0
20230801,112100,1649645,2100,2100,2100,2100,0
20230801,112000,1649645,2100,2100,2100,2100,0
20230801,111900,1649645,2100,2100,2100,2100,0
20230801,111800,1649645,2100,2100,2100,2100,0
20230801,111700,1649645,2100,2100,2100,2100,0
20230801,111600,1649645,2100,2100,2100,2100,0
20230801,111500,1649645,2100,2100,2100,2100,0
20230801,111400,1649645,2100,2100,2100,2100,0
20230801,111300,1649645,2100,2100,2100,2100,0
20230801,111200,1649645,2100,2100,2100,2100,143
20230801,111100,1349345,2100,2100,2100,2100,0
20230801,111000,1349345,2100,2100,2100,2100,0
20230801,110900,1349345,2100,2100,2100,2100,0
20230801,110800,1349345,2100,2100,2100,2100,0
20230801,110700,1349345,2100,2100,2100,2100,0
20230801,110600,1349345,2100,2100,2100,2100,0
20230801,110500,1349345,2100,2100,2100,2100,0
20230801,110400,1349345,2100,2100,2100,2100,0
20230801,110300,1349345,2100,2100,2100,2100,0
20230801,110200,1349345,2100,2100,2100,2100,0
20230801,110100,1349345,2100,2100,2100,2100,0
20230801,110000,1349345,2100,2100,2100,2100,0
20230801,105900,1349345,2100,2100,2100,2100,0
20230801,105800,1349345,2100,2100,2100,2100,32
20230801,105700,1282145,2100,2100,2100,2100,0
20230801,105600,1282145,2100,2100,2100,2100,0
20230801,105500,1282145,2100,2100,2100,2100,0
20230801,105400,1282145,2100,2100,2100,2100,0
20230801,105300,1282145,2100,2100,2100,2100,0
20230801,105200,1282145,2100,2100,2100,2100,0
20230801,105100,1282145,2100,2100,2100,2100,0
20230801,105000,1282145,2100,2100,2100,2100,0
20230801,104900,1282145,2100,2100,2100,2100,0
20230801,104800,1282145,2100,2100,2100,2100,1
20230801,104700,1280045,2100,2100,2100,2100,2
20230801,104600,1275845,2100,2100,2100,2100,34
20230801,104500,1204445,2100,2100,2100,2100,2
20230801,104400,1200245,2100,2100,2100,2100,3
20230801,104300,1193945,2100,2100,2100,2100,2
20230801,104200,1189745,2100,2100,2100,2100,2
20230801,104100,1185545,2100,2100,2100,2100,3
20230801,104000,1179245,2100,2100,2100,2100,2
20230801,103900,1175045,2100,2100,2100,2100,3
20230801,103800,1168745,2100,2100,2100,2100,1
20230801,103700,1166645,2100,2100,2100,2100,1
20230801,103600,1164545,2100,2100,2100,2100,1
20230801,103500,1162445,2100,2100,2100,2100,39
20230801,103400,1080545,2100,2100,2100,2100,2
20230801,103300,1076345,2100,2100,2100,2100,1
20230801,103200,1074245,2100,2100,2100,2100,1
20230801,103100,1072145,2100,2100,2100,2100,1
20230801,103000,1070045,2100,2100,2100,2100,1
20230801,102900,1067945,2100,2100,2100,2100,1
20230801,102800,1065845,2100,2100,2100,2100,33
20230801,102700,996545,2100,2100,2100,2100,1
20230801,102600,994445,2100,2100,2100,2100,1
20230801,102500,992345,2100,2100,2100,2100,1
20230801,102400,990245,2100,2100,2100,2100,1
20230801,102300,988145,2100,2100,2100,2100,2
20230801,102200,983945,2100,2100,2100,2100,1
20230801,102100,981845,2100,2100,2100,2100,1
20230801,102000,979745,2100,2100,2100,2100,41
20230801,101900,893645,2100,2100,2100,2100,1
20230801,101800,891545,2100,2100,2100,2100,1
20230801,101700,889445,2100,2100,2100,2100,1
20230801,101600,887345,2100,2100,2100,2100,1
20230801,101500,885245,2100,2100,2100,2100,1
20230801,101400,883145,2100,2100,2100,2100,1
20230801,101300,881045,2100,2100,2100,2100,1
20230801,101200,878945,2100,2100,2100,2100,2
20230801,101100,874745,2100,2100,2100,2100,0
20230801,101000,874745,2100,2100,2100,2100,0
20230801,100900,874745,2100,2100,2100,2100,0
20230801,100800,874745,2100,2100,2100,2100,0
20230801,100700,874745,2100,2100,2100,2100,0
20230801,100600,874745,2100,2100,2100,2100,0
20230801,100500,874745,2100,2100,2100,2100,0
20230801,100400,874745,2100,2100,2100,2100,0
20230801,100300,874745,2100,2100,2100,2100,34
20230801,100200,803345,2105,2105,2105,2105,0
20230801,100100,803345,2105,2105,2105,2105,0
20230801,100000,803345,2105,2105,2105,2105,0
20230801,095900,803345,2105,2105,2105,2105,0
20230801,095800,803345,2105,2105,2105,2105,0
20230801,095700,803345,2105,2105,2105,2105,7
20230801,095600,788610,2105,2105,2105,2105,0
20230801,095500,788610,2105,2105,2105,2105,0
20230801,095400,788610,2105,2105,2105,2105,0
20230801,095300,788610,2105,2105,2105,2105,0
20230801,095200,788610,2105,2105,2105,2105,40
20230801,095100,704410,2100,2100,2100,2100,29
20230801,095000,643510,2100,2100,2100,2100,0
20230801,094900,643510,2100,2100,2100,2100,0
20230801,094800,643510,2100,2100,2100,2100,0
20230801,094700,643510,2100,2100,2100,2100,173
20230801,094600,280210,2105,2105,2105,2105,0
20230801,094500,280210,2105,2105,2105,2105,0
20230801,094400,280210,2105,2105,2105,2105,0
20230801,094300,280210,2105,2105,2105,2105,10
20230801,094200,259160,2105,2105,2105,2105,0
20230801,094100,259160,2105,2105,2105,2105,0
20230801,094000,259160,2105,2105,2105,2105,0
20230801,093900,259160,2105,2105,2105,2105,74
20230801,093800,103390,2110,2110,2110,2110,0
20230801,093700,103390,2110,2110,2110,2110,20
20230801,093600,61190,2110,2110,2110,2110,0
20230801,093500,61190,2110,2110,2110,2110,0
20230801,093400,61190,2110,2110,2110,2110,0
20230801,093300,61190,2110,2110,2110,2110,0
20230801,093200,61190,2110,2110,2110,2110,0
20230801,093100,61190,2110,2110,2110,2110,0
20230801,093000,61190,2110,2110,2110,2110,0
20230801,092900,61190,2110,2110,2110,2110,0
20230801,092800,61190,2110,2110,2110,2110,0
20230801,092700,61190,2110,2110,2110,2110,0
20230801,092600,61190,2110,2110,2110,2110,0
20230801,092500,61190,2110,2110,2110,2110,0
20230801,092400,61190,2110,2110,2110,2110,0
20230801,092300,61190,2110,2110,2110,2110,0
20230801,092200,61190,2110,2110,2110,2110,0
20230801,092100,61190,2110,2110,2110,2110,0
20230801,092000,61190,2110,2110,2110,2110,0
20230801,091900,61190,2110,2110,2110,2110,0
20230801,091800,61190,2110,2110,2110,2110,0
20230801,091700,61190,2110,2110,2110,2110,0
20230801,091600,61190,2110,2110,2110,2110,0
20230801,091500,61190,2110,2110,2110,2110,0
20230801,091400,61190,2110,2110,2110,2110,0
20230801,091300,61190,2110,2110,2110,2110,0
20230801,091200,61190,2110,2110,2110,2110,0
20230801,091100,61190,2110,2110,2110,2110,0
20230801,091000,61190,2110,2110,2110,2110,0
20230801,090900,61190,2110,2110,2110,2110,0
20230801,090800,61190,2110,2110,2110,2110,0
20230801,090700,61190,2110,2110,2110,2110,0
20230801,090600,61190,2110,2110,2110,2110,0
20230801,090500,61190,2110,2110,2110,2110,0
20230801,090400,61190,2110,2110,2110,2110,0
20230801,090300,61190,2110,2110,2110,2110,0
20230801,090200,61190,2110,2110,2110,2110,29
20230801,090100,0,2105,2105,2105,2105,0
20230801,090000,0,2105,2105,2105,2105,0