KissMeData/415580/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212400,4596210,2110,2110,2110,2095,47
20240802,212300,4596210,2110,2110,2110,2110,0
20240802,212200,4596210,2110,2110,2110,2110,0
20240802,212100,4596210,2110,2110,2110,2110,0
20240802,212000,4596210,2110,2110,2110,2110,0
20240802,211900,4596210,2110,2110,2110,2110,0
20240802,211800,4596210,2110,2110,2110,2110,0
20240802,211700,4596210,2110,2110,2110,2110,0
20240802,211600,4596210,2110,2110,2110,2110,0
20240802,211500,4596210,2110,2110,2110,2110,0
20240802,211400,4596210,2110,2110,2110,2110,0
20240802,211300,4596210,2110,2110,2110,2110,0
20240802,211200,4596210,2110,2110,2110,2110,0
20240802,211100,4596210,2110,2110,2110,2110,0
20240802,211000,4596210,2110,2110,2110,2110,0
20240802,210900,4596210,2110,2110,2110,2110,0
20240802,210800,4596210,2110,2110,2110,2110,0
20240802,210700,4596210,2110,2110,2110,2110,0
20240802,210600,4596210,2110,2110,2110,2110,0
20240802,210500,4596210,2110,2110,2110,2110,0
20240802,210400,4596210,2110,2110,2110,2110,0
20240802,210300,4596210,2110,2110,2110,2110,0
20240802,210200,4596210,2110,2110,2110,2110,0
20240802,210100,4596210,2110,2110,2110,2110,0
20240802,210000,4596210,2110,2110,2110,2110,0
20240802,205900,4596210,2110,2110,2110,2110,0
20240802,205800,4596210,2110,2110,2110,2110,0
20240802,205700,4596210,2110,2110,2110,2110,0
20240802,205600,4596210,2110,2110,2110,2110,0
20240802,205500,4596210,2110,2110,2110,2110,0
20240802,205400,4596210,2110,2110,2110,2095,47
20240802,205300,4596210,2110,2110,2110,2110,0
20240802,205200,4596210,2110,2110,2110,2110,0
20240802,205100,4596210,2110,2110,2110,2110,0
20240802,205000,4596210,2110,2110,2110,2110,0
20240802,204900,4596210,2110,2110,2110,2110,0
20240802,204800,4596210,2110,2110,2110,2110,0
20240802,204700,4596210,2110,2110,2110,2110,0
20240802,204600,4596210,2110,2110,2110,2110,0
20240802,204500,4596210,2110,2110,2110,2110,0
20240802,204400,4596210,2110,2110,2110,2110,0
20240802,204300,4596210,2110,2110,2110,2110,0
20240802,204200,4596210,2110,2110,2110,2110,0
20240802,204100,4596210,2110,2110,2110,2110,0
20240802,204000,4596210,2110,2110,2110,2110,0
20240802,203900,4596210,2110,2110,2110,2110,0
20240802,203800,4596210,2110,2110,2110,2110,0
20240802,203700,4596210,2110,2110,2110,2110,0
20240802,203600,4596210,2110,2110,2110,2110,0
20240802,203500,4596210,2110,2110,2110,2110,0
20240802,203400,4596210,2110,2110,2110,2110,0
20240802,203300,4596210,2110,2110,2110,2110,0
20240802,203200,4596210,2110,2110,2110,2110,0
20240802,203100,4596210,2110,2110,2110,2110,0
20240802,203000,4596210,2110,2110,2110,2110,0
20240802,202900,4596210,2110,2110,2110,2110,0
20240802,202800,4596210,2110,2110,2110,2110,0
20240802,202700,4596210,2110,2110,2110,2110,0
20240802,202600,4596210,2110,2110,2110,2110,0
20240802,202500,4596210,2110,2110,2110,2110,0
20240802,202400,4596210,2110,2110,2110,2095,47
20240802,202300,4596210,2110,2110,2110,2110,0
20240802,202200,4596210,2110,2110,2110,2110,0
20240802,202100,4596210,2110,2110,2110,2110,0
20240802,202000,4596210,2110,2110,2110,2110,0
20240802,201900,4596210,2110,2110,2110,2110,0
20240802,201800,4596210,2110,2110,2110,2110,0
20240802,201700,4596210,2110,2110,2110,2110,0
20240802,201600,4596210,2110,2110,2110,2110,0
20240802,201500,4596210,2110,2110,2110,2110,0
20240802,201400,4596210,2110,2110,2110,2110,0
20240802,201300,4596210,2110,2110,2110,2110,0
20240802,201200,4596210,2110,2110,2110,2110,0
20240802,201100,4596210,2110,2110,2110,2110,0
20240802,201000,4596210,2110,2110,2110,2110,0
20240802,200900,4596210,2110,2110,2110,2110,0
20240802,200800,4596210,2110,2110,2110,2110,0
20240802,200700,4596210,2110,2110,2110,2110,0
20240802,200600,4596210,2110,2110,2110,2110,0
20240802,200500,4596210,2110,2110,2110,2110,0
20240802,200400,4596210,2110,2110,2110,2110,0
20240802,200300,4596210,2110,2110,2110,2110,0
20240802,200200,4596210,2110,2110,2110,2110,0
20240802,200100,4596210,2110,2110,2110,2110,0
20240802,200000,4596210,2110,2110,2110,2110,0
20240802,195900,4596210,2110,2110,2110,2110,0
20240802,195800,4596210,2110,2110,2110,2110,0
20240802,195700,4596210,2110,2110,2110,2110,0
20240802,195600,4596210,2110,2110,2110,2110,0
20240802,195500,4596210,2110,2110,2110,2110,0
20240802,195400,4596210,2110,2110,2110,2095,47
20240802,195300,4596210,2110,2110,2110,2110,0
20240802,195200,4596210,2110,2110,2110,2110,0
20240802,195100,4596210,2110,2110,2110,2110,0
20240802,195000,4596210,2110,2110,2110,2110,0
20240802,194900,4596210,2110,2110,2110,2110,0
20240802,194800,4596210,2110,2110,2110,2110,0
20240802,194700,4596210,2110,2110,2110,2110,0
20240802,194600,4596210,2110,2110,2110,2110,0
20240802,194500,4596210,2110,2110,2110,2110,0
20240802,194400,4596210,2110,2110,2110,2110,0
20240802,194300,4596210,2110,2110,2110,2110,0
20240802,194200,4596210,2110,2110,2110,2110,0
20240802,194100,4596210,2110,2110,2110,2110,0
20240802,194000,4596210,2110,2110,2110,2110,0
20240802,193900,4596210,2110,2110,2110,2110,0
20240802,193800,4596210,2110,2110,2110,2110,0
20240802,193700,4596210,2110,2110,2110,2110,0
20240802,193600,4596210,2110,2110,2110,2110,0
20240802,193500,4596210,2110,2110,2110,2110,0
20240802,193400,4596210,2110,2110,2110,2110,0
20240802,193300,4596210,2110,2110,2110,2110,0
20240802,193200,4596210,2110,2110,2110,2110,0
20240802,193100,4596210,2110,2110,2110,2110,0
20240802,193000,4596210,2110,2110,2110,2110,0
20240802,192900,4596210,2110,2110,2110,2110,0
20240802,192800,4596210,2110,2110,2110,2110,0
20240802,192700,4596210,2110,2110,2110,2110,0
20240802,192600,4596210,2110,2110,2110,2110,0
20240802,192500,4596210,2110,2110,2110,2110,0
20240802,192400,4596210,2110,2110,2110,2095,47
20240802,192300,4596210,2110,2110,2110,2110,0
20240802,192200,4596210,2110,2110,2110,2110,0
20240802,192100,4596210,2110,2110,2110,2110,0
20240802,192000,4596210,2110,2110,2110,2110,0
20240802,191900,4596210,2110,2110,2110,2110,0
20240802,191800,4596210,2110,2110,2110,2110,0
20240802,191700,4596210,2110,2110,2110,2110,0
20240802,191600,4596210,2110,2110,2110,2110,0
20240802,191500,4596210,2110,2110,2110,2110,0
20240802,191400,4596210,2110,2110,2110,2110,0
20240802,191300,4596210,2110,2110,2110,2110,0
20240802,191200,4596210,2110,2110,2110,2110,0
20240802,191100,4596210,2110,2110,2110,2110,0
20240802,191000,4596210,2110,2110,2110,2110,0
20240802,190900,4596210,2110,2110,2110,2110,0
20240802,190800,4596210,2110,2110,2110,2110,0
20240802,190700,4596210,2110,2110,2110,2110,0
20240802,190600,4596210,2110,2110,2110,2110,0
20240802,190500,4596210,2110,2110,2110,2110,0
20240802,190400,4596210,2110,2110,2110,2110,0
20240802,190300,4596210,2110,2110,2110,2110,0
20240802,190200,4596210,2110,2110,2110,2110,0
20240802,190100,4596210,2110,2110,2110,2110,0
20240802,190000,4596210,2110,2110,2110,2110,0
20240802,185900,4596210,2110,2110,2110,2110,0
20240802,185800,4596210,2110,2110,2110,2110,0
20240802,185700,4596210,2110,2110,2110,2110,0
20240802,185600,4596210,2110,2110,2110,2110,0
20240802,185500,4596210,2110,2110,2110,2110,0
20240802,185400,4596210,2110,2110,2110,2095,47
20240802,185300,4596210,2110,2110,2110,2110,0
20240802,185200,4596210,2110,2110,2110,2110,0
20240802,185100,4596210,2110,2110,2110,2110,0
20240802,185000,4596210,2110,2110,2110,2110,0
20240802,184900,4596210,2110,2110,2110,2110,0
20240802,184800,4596210,2110,2110,2110,2110,0
20240802,184700,4596210,2110,2110,2110,2110,0
20240802,184600,4596210,2110,2110,2110,2110,0
20240802,184500,4596210,2110,2110,2110,2110,0
20240802,184400,4596210,2110,2110,2110,2110,0
20240802,184300,4596210,2110,2110,2110,2110,0
20240802,184200,4596210,2110,2110,2110,2110,0
20240802,184100,4596210,2110,2110,2110,2110,0
20240802,184000,4596210,2110,2110,2110,2110,0
20240802,183900,4596210,2110,2110,2110,2110,0
20240802,183800,4596210,2110,2110,2110,2110,0
20240802,183700,4596210,2110,2110,2110,2110,0
20240802,183600,4596210,2110,2110,2110,2110,0
20240802,183500,4596210,2110,2110,2110,2110,0
20240802,183400,4596210,2110,2110,2110,2110,0
20240802,183300,4596210,2110,2110,2110,2110,0
20240802,183200,4596210,2110,2110,2110,2110,0
20240802,183100,4596210,2110,2110,2110,2110,0
20240802,183000,4596210,2110,2110,2110,2110,0
20240802,182900,4596210,2110,2110,2110,2110,0
20240802,182800,4596210,2110,2110,2110,2110,0
20240802,182700,4596210,2110,2110,2110,2110,0
20240802,182600,4596210,2110,2110,2110,2110,0
20240802,182500,4596210,2110,2110,2110,2110,0
20240802,182400,4596210,2110,2110,2110,2095,47
20240802,182300,4596210,2110,2110,2110,2110,0
20240802,182200,4596210,2110,2110,2110,2110,0
20240802,182100,4596210,2110,2110,2110,2110,0
20240802,182000,4596210,2110,2110,2110,2110,0
20240802,181900,4596210,2110,2110,2110,2110,0
20240802,181800,4596210,2110,2110,2110,2110,0
20240802,181700,4596210,2110,2110,2110,2110,0
20240802,181600,4596210,2110,2110,2110,2110,0
20240802,181500,4596210,2110,2110,2110,2110,0
20240802,181400,4596210,2110,2110,2110,2110,0
20240802,181300,4596210,2110,2110,2110,2110,0
20240802,181200,4596210,2110,2110,2110,2110,0
20240802,181100,4596210,2110,2110,2110,2110,0
20240802,181000,4596210,2110,2110,2110,2110,0
20240802,180900,4596210,2110,2110,2110,2110,0
20240802,180800,4596210,2110,2110,2110,2110,0
20240802,180700,4596210,2110,2110,2110,2110,0
20240802,180600,4596210,2110,2110,2110,2110,0
20240802,180500,4596210,2110,2110,2110,2110,0
20240802,180400,4596210,2110,2110,2110,2110,0
20240802,180300,4596210,2110,2110,2110,2110,0
20240802,180200,4596210,2110,2110,2110,2110,0
20240802,180100,4596210,2110,2110,2110,2110,0
20240802,180000,4596210,2110,2110,2110,2110,0
20240802,175900,4596210,2110,2110,2110,2110,0
20240802,175800,4596210,2110,2110,2110,2110,0
20240802,175700,4596210,2110,2110,2110,2110,0
20240802,175600,4596210,2110,2110,2110,2110,0
20240802,175500,4596210,2110,2110,2110,2110,0
20240802,175400,4596210,2110,2110,2110,2095,47
20240802,175300,4596210,2110,2110,2110,2110,0
20240802,175200,4596210,2110,2110,2110,2110,0
20240802,175100,4596210,2110,2110,2110,2110,0
20240802,175000,4596210,2110,2110,2110,2110,0
20240802,174900,4596210,2110,2110,2110,2110,0
20240802,174800,4596210,2110,2110,2110,2110,0
20240802,174700,4596210,2110,2110,2110,2110,0
20240802,174600,4596210,2110,2110,2110,2110,0
20240802,174500,4596210,2110,2110,2110,2110,0
20240802,174400,4596210,2110,2110,2110,2110,0
20240802,174300,4596210,2110,2110,2110,2110,0
20240802,174200,4596210,2110,2110,2110,2110,0
20240802,174100,4596210,2110,2110,2110,2110,0
20240802,174000,4596210,2110,2110,2110,2110,0
20240802,173900,4596210,2110,2110,2110,2110,0
20240802,173800,4596210,2110,2110,2110,2110,0
20240802,173700,4596210,2110,2110,2110,2110,0
20240802,173600,4596210,2110,2110,2110,2110,0
20240802,173500,4596210,2110,2110,2110,2110,0
20240802,173400,4596210,2110,2110,2110,2110,0
20240802,173300,4596210,2110,2110,2110,2110,0
20240802,173200,4596210,2110,2110,2110,2110,0
20240802,173100,4596210,2110,2110,2110,2110,0
20240802,173000,4596210,2110,2110,2110,2110,0
20240802,172900,4596210,2110,2110,2110,2110,0
20240802,172800,4596210,2110,2110,2110,2110,0
20240802,172700,4596210,2110,2110,2110,2110,0
20240802,172600,4596210,2110,2110,2110,2110,0
20240802,172500,4596210,2110,2110,2110,2110,0
20240802,172400,4596210,2110,2110,2110,2095,47
20240802,172300,4596210,2110,2110,2110,2110,0
20240802,172200,4596210,2110,2110,2110,2110,0
20240802,172100,4596210,2110,2110,2110,2110,0
20240802,172000,4596210,2110,2110,2110,2110,0
20240802,171900,4596210,2110,2110,2110,2110,0
20240802,171800,4596210,2110,2110,2110,2110,0
20240802,171700,4596210,2110,2110,2110,2110,0
20240802,171600,4596210,2110,2110,2110,2110,0
20240802,171500,4596210,2110,2110,2110,2110,0
20240802,171400,4596210,2110,2110,2110,2110,0
20240802,171300,4596210,2110,2110,2110,2110,0
20240802,171200,4596210,2110,2110,2110,2110,0
20240802,171100,4596210,2110,2110,2110,2110,0
20240802,171000,4596210,2110,2110,2110,2110,0
20240802,170900,4596210,2110,2110,2110,2110,0
20240802,170800,4596210,2110,2110,2110,2110,0
20240802,170700,4596210,2110,2110,2110,2110,0
20240802,170600,4596210,2110,2110,2110,2110,0
20240802,170500,4596210,2110,2110,2110,2110,0
20240802,170400,4596210,2110,2110,2110,2110,0
20240802,170300,4596210,2110,2110,2110,2110,0
20240802,170200,4596210,2110,2110,2110,2110,0
20240802,170100,4596210,2110,2110,2110,2110,0
20240802,170000,4596210,2110,2110,2110,2110,0
20240802,165900,4596210,2110,2110,2110,2110,0
20240802,165800,4596210,2110,2110,2110,2110,0
20240802,165700,4596210,2110,2110,2110,2110,0
20240802,165600,4596210,2110,2110,2110,2110,0
20240802,165500,4596210,2110,2110,2110,2110,0
20240802,165400,4596210,2110,2110,2110,2095,47
20240802,165300,4596210,2110,2110,2110,2110,0
20240802,165200,4596210,2110,2110,2110,2110,0
20240802,165100,4596210,2110,2110,2110,2110,0
20240802,165000,4596210,2110,2110,2110,2110,0
20240802,164900,4596210,2110,2110,2110,2110,0
20240802,164800,4596210,2110,2110,2110,2110,0
20240802,164700,4596210,2110,2110,2110,2110,0
20240802,164600,4596210,2110,2110,2110,2110,0
20240802,164500,4596210,2110,2110,2110,2110,0
20240802,164400,4596210,2110,2110,2110,2110,0
20240802,164300,4596210,2110,2110,2110,2110,0
20240802,164200,4596210,2110,2110,2110,2110,0
20240802,164100,4596210,2110,2110,2110,2110,0
20240802,164000,4596210,2110,2110,2110,2110,0
20240802,163900,4596210,2110,2110,2110,2110,0
20240802,163800,4596210,2110,2110,2110,2110,0
20240802,163700,4596210,2110,2110,2110,2110,0
20240802,163600,4596210,2110,2110,2110,2110,0
20240802,163500,4596210,2110,2110,2110,2110,0
20240802,163400,4596210,2110,2110,2110,2110,0
20240802,163300,4596210,2110,2110,2110,2110,0
20240802,163200,4596210,2110,2110,2110,2110,0
20240802,163100,4596210,2110,2110,2110,2110,0
20240802,163000,4596210,2110,2110,2110,2110,0
20240802,162900,4596210,2110,2110,2110,2110,0
20240802,162800,4596210,2110,2110,2110,2110,0
20240802,162700,4596210,2110,2110,2110,2110,0
20240802,162600,4596210,2110,2110,2110,2110,0
20240802,162500,4596210,2110,2110,2110,2110,0
20240802,162400,4596210,2110,2110,2110,2095,47
20240802,162300,4596210,2110,2110,2110,2110,0
20240802,162200,4596210,2110,2110,2110,2110,0
20240802,162100,4596210,2110,2110,2110,2110,0
20240802,162000,4596210,2110,2110,2110,2110,0
20240802,161900,4596210,2110,2110,2110,2110,0
20240802,161800,4596210,2110,2110,2110,2110,0
20240802,161700,4596210,2110,2110,2110,2110,0
20240802,161600,4596210,2110,2110,2110,2110,0
20240802,161500,4596210,2110,2110,2110,2110,0
20240802,161400,4596210,2110,2110,2110,2110,0
20240802,161300,4596210,2110,2110,2110,2110,0
20240802,161200,4596210,2110,2110,2110,2110,0
20240802,161100,4596210,2110,2110,2110,2110,0
20240802,161000,4596210,2110,2110,2110,2110,0
20240802,160900,4596210,2110,2110,2110,2110,0
20240802,160800,4596210,2110,2110,2110,2110,0
20240802,160700,4596210,2110,2110,2110,2110,0
20240802,160600,4596210,2110,2110,2110,2110,0
20240802,160500,4596210,2110,2110,2110,2110,0
20240802,160400,4596210,2110,2110,2110,2110,0
20240802,160300,4596210,2110,2110,2110,2110,0
20240802,160200,4596210,2110,2110,2110,2110,0
20240802,160100,4596210,2110,2110,2110,2110,0
20240802,160000,4596210,2110,2110,2110,2110,0
20240802,155900,4596210,2110,2110,2110,2110,0
20240802,155800,4596210,2110,2110,2110,2110,0
20240802,155700,4596210,2110,2110,2110,2110,0
20240802,155600,4596210,2110,2110,2110,2110,0
20240802,155500,4596210,2110,2110,2110,2110,0
20240802,155400,4596210,2110,2110,2110,2095,47
20240802,155300,4596210,2110,2110,2110,2110,0
20240802,155200,4596210,2110,2110,2110,2110,0
20240802,155100,4596210,2110,2110,2110,2110,0
20240802,155000,4596210,2110,2110,2110,2110,0
20240802,154900,4596210,2110,2110,2110,2110,0
20240802,154800,4596210,2110,2110,2110,2110,0
20240802,154700,4596210,2110,2110,2110,2110,0
20240802,154600,4596210,2110,2110,2110,2110,0
20240802,154500,4596210,2110,2110,2110,2110,0
20240802,154400,4596210,2110,2110,2110,2110,0
20240802,154300,4596210,2110,2110,2110,2110,0
20240802,154200,4596210,2110,2110,2110,2110,0
20240802,154100,4596210,2110,2110,2110,2110,0
20240802,154000,4596210,2110,2110,2110,2110,0
20240802,153900,4596210,2110,2110,2110,2110,0
20240802,153800,4596210,2110,2110,2110,2110,0
20240802,153700,4596210,2110,2110,2110,2110,0
20240802,153600,4596210,2110,2110,2110,2110,0
20240802,153500,4596210,2110,2110,2110,2110,0
20240802,153400,4596210,2110,2110,2110,2110,0
20240802,153300,4596210,2110,2110,2110,2110,0
20240802,153200,4596210,2110,2110,2110,2110,0
20240802,153100,4596210,2110,2110,2110,2110,0
20240802,153000,4596210,2110,2110,2110,2110,0
20240802,152900,4596210,2110,2110,2110,2110,0
20240802,152800,4596210,2110,2110,2110,2110,0
20240802,152700,4596210,2110,2110,2110,2110,0
20240802,152600,4596210,2110,2110,2110,2110,0
20240802,152500,4596210,2110,2110,2110,2110,0
20240802,152400,4596210,2110,2110,2110,2110,0
20240802,152300,4596210,2110,2110,2110,2110,0
20240802,152200,4596210,2110,2110,2110,2110,0
20240802,152100,4596210,2110,2110,2110,2110,0
20240802,152000,4596210,2110,2110,2110,2110,0
20240802,151900,4596210,2110,2110,2110,2095,47
20240802,151800,4497715,2100,2105,2110,2100,15
20240802,151700,4466190,2110,2110,2110,2110,0
20240802,151600,4466190,2110,2105,2110,2105,15
20240802,151500,4434610,2105,2105,2105,2105,0
20240802,151400,4434610,2105,2105,2105,2105,0
20240802,151300,4434610,2105,2105,2105,2105,0
20240802,151200,4434610,2105,2105,2105,2105,0
20240802,151100,4434610,2105,2105,2105,2105,0
20240802,151000,4434610,2105,2105,2105,2105,0
20240802,150900,4434610,2105,2105,2105,2105,0
20240802,150800,4434610,2105,2105,2105,2105,0
20240802,150700,4434610,2105,2105,2105,2105,0
20240802,150600,4434610,2105,2105,2105,2105,0
20240802,150500,4434610,2105,2105,2105,2105,0
20240802,150400,4434610,2105,2105,2105,2105,0
20240802,150300,4434610,2105,2105,2105,2105,0
20240802,150200,4434610,2105,2105,2105,2105,0
20240802,150100,4434610,2105,2105,2105,2105,0
20240802,150000,4434610,2105,2105,2105,2105,0
20240802,145900,4434610,2105,2105,2105,2105,1
20240802,145800,4432505,2110,2110,2110,2110,0
20240802,145700,4432505,2110,2110,2110,2110,0
20240802,145600,4432505,2110,2110,2110,2110,0
20240802,145500,4432505,2110,2110,2110,2110,0
20240802,145400,4432505,2110,2110,2110,2110,0
20240802,145300,4432505,2110,2110,2110,2110,0
20240802,145200,4432505,2110,2110,2110,2110,0
20240802,145100,4432505,2110,2110,2110,2110,0
20240802,145000,4432505,2110,2110,2110,2110,0
20240802,144900,4432505,2110,2100,2110,2095,21
20240802,144800,4388470,2105,2105,2105,2105,0
20240802,144700,4388470,2105,2105,2105,2105,0
20240802,144600,4388470,2105,2105,2105,2105,0
20240802,144500,4388470,2105,2105,2105,2105,0
20240802,144400,4388470,2105,2105,2105,2105,0
20240802,144300,4388470,2105,2105,2105,2105,0
20240802,144200,4388470,2105,2105,2105,2105,0
20240802,144100,4388470,2105,2105,2105,2105,59
20240802,144000,4264275,2110,2110,2110,2110,0
20240802,143900,4264275,2110,2110,2110,2110,0
20240802,143800,4264275,2110,2110,2110,2110,0
20240802,143700,4264275,2110,2110,2110,2110,0
20240802,143600,4264275,2110,2110,2110,2110,0
20240802,143500,4264275,2110,2110,2110,2110,0
20240802,143400,4264275,2110,2110,2110,2110,0
20240802,143300,4264275,2110,2110,2110,2110,0
20240802,143200,4264275,2110,2110,2110,2110,0
20240802,143100,4264275,2110,2110,2110,2110,0
20240802,143000,4264275,2110,2110,2110,2110,0
20240802,142900,4264275,2110,2110,2110,2110,0
20240802,142800,4264275,2110,2110,2110,2110,0
20240802,142700,4264275,2110,2110,2110,2110,0
20240802,142600,4264275,2110,2110,2110,2110,0
20240802,142500,4264275,2110,2110,2110,2110,0
20240802,142400,4264275,2110,2110,2110,2110,0
20240802,142300,4264275,2110,2110,2110,2110,0
20240802,142200,4264275,2110,2110,2110,2110,0
20240802,142100,4264275,2110,2110,2110,2110,0
20240802,142000,4264275,2110,2110,2110,2110,0
20240802,141900,4264275,2110,2110,2110,2110,0
20240802,141800,4264275,2110,2110,2110,2110,1
20240802,141700,4262165,2095,2095,2095,2095,0
20240802,141600,4262165,2095,2095,2095,2095,0
20240802,141500,4262165,2095,2095,2095,2095,0
20240802,141400,4262165,2095,2095,2095,2095,0
20240802,141300,4262165,2095,2095,2095,2095,0
20240802,141200,4262165,2095,2095,2095,2095,0
20240802,141100,4262165,2095,2095,2095,2095,0
20240802,141000,4262165,2095,2095,2095,2095,0
20240802,140900,4262165,2095,2095,2095,2095,0
20240802,140800,4262165,2095,2095,2095,2095,0
20240802,140700,4262165,2095,2095,2095,2095,0
20240802,140600,4262165,2095,2095,2095,2095,0
20240802,140500,4262165,2095,2095,2095,2095,0
20240802,140400,4262165,2095,2095,2095,2095,0
20240802,140300,4262165,2095,2095,2095,2095,0
20240802,140200,4262165,2095,2100,2100,2095,70
20240802,140100,4115460,2110,2110,2110,2110,0
20240802,140000,4115460,2110,2110,2110,2110,0
20240802,135900,4115460,2110,2110,2110,2110,1
20240802,135800,4113350,2100,2100,2100,2100,0
20240802,135700,4113350,2100,2100,2100,2100,0
20240802,135600,4113350,2100,2100,2100,2100,0
20240802,135500,4113350,2100,2105,2105,2100,1407
20240802,135400,1157585,2110,2110,2110,2110,0
20240802,135300,1157585,2110,2110,2110,2110,0
20240802,135200,1157585,2110,2110,2110,2110,0
20240802,135100,1157585,2110,2110,2110,2110,0
20240802,135000,1157585,2110,2110,2110,2110,0
20240802,134900,1157585,2110,2110,2110,2110,0
20240802,134800,1157585,2110,2110,2110,2110,0
20240802,134700,1157585,2110,2110,2110,2110,0
20240802,134600,1157585,2110,2110,2110,2110,0
20240802,134500,1157585,2110,2110,2110,2110,0
20240802,134400,1157585,2110,2110,2110,2110,0
20240802,134300,1157585,2110,2110,2110,2110,0
20240802,134200,1157585,2110,2110,2110,2110,0
20240802,134100,1157585,2110,2110,2110,2110,0
20240802,134000,1157585,2110,2110,2110,2110,0
20240802,133900,1157585,2110,2110,2110,2110,0
20240802,133800,1157585,2110,2110,2110,2110,0
20240802,133700,1157585,2110,2110,2110,2110,0
20240802,133600,1157585,2110,2110,2110,2110,0
20240802,133500,1157585,2110,2110,2110,2110,0
20240802,133400,1157585,2110,2110,2110,2110,0
20240802,133300,1157585,2110,2110,2110,2110,0
20240802,133200,1157585,2110,2110,2110,2110,0
20240802,133100,1157585,2110,2110,2110,2110,0
20240802,133000,1157585,2110,2110,2110,2110,0
20240802,132900,1157585,2110,2110,2110,2110,0
20240802,132800,1157585,2110,2110,2110,2110,0
20240802,132700,1157585,2110,2110,2110,2110,0
20240802,132600,1157585,2110,2110,2110,2110,0
20240802,132500,1157585,2110,2110,2110,2110,0
20240802,132400,1157585,2110,2110,2110,2110,0
20240802,132300,1157585,2110,2110,2110,2110,0
20240802,132200,1157585,2110,2110,2110,2110,0
20240802,132100,1157585,2110,2110,2110,2110,1
20240802,132000,1155475,2105,2105,2105,2105,0
20240802,131900,1155475,2105,2105,2105,2105,0
20240802,131800,1155475,2105,2105,2105,2105,0
20240802,131700,1155475,2105,2105,2105,2105,0
20240802,131600,1155475,2105,2105,2105,2105,0
20240802,131500,1155475,2105,2105,2105,2105,0
20240802,131400,1155475,2105,2105,2105,2105,0
20240802,131300,1155475,2105,2105,2105,2105,0
20240802,131200,1155475,2105,2105,2105,2105,0
20240802,131100,1155475,2105,2105,2105,2105,0
20240802,131000,1155475,2105,2105,2105,2105,0
20240802,130900,1155475,2105,2105,2105,2105,0
20240802,130800,1155475,2105,2105,2105,2105,0
20240802,130700,1155475,2105,2105,2105,2105,0
20240802,130600,1155475,2105,2105,2105,2105,262
20240802,130500,603965,2100,2100,2100,2100,0
20240802,130400,603965,2100,2100,2100,2100,0
20240802,130300,603965,2100,2100,2100,2100,0
20240802,130200,603965,2100,2100,2100,2100,0
20240802,130100,603965,2100,2100,2100,2100,0
20240802,130000,603965,2100,2100,2100,2100,0
20240802,125900,603965,2100,2100,2100,2100,0
20240802,125800,603965,2100,2100,2100,2100,0
20240802,125700,603965,2100,2100,2100,2100,0
20240802,125600,603965,2100,2100,2100,2100,0
20240802,125500,603965,2100,2100,2100,2100,0
20240802,125400,603965,2100,2100,2100,2100,0
20240802,125300,603965,2100,2100,2100,2100,0
20240802,125200,603965,2100,2100,2100,2100,0
20240802,125100,603965,2100,2100,2100,2100,0
20240802,125000,603965,2100,2100,2100,2100,0
20240802,124900,603965,2100,2100,2100,2100,0
20240802,124800,603965,2100,2100,2100,2100,0
20240802,124700,603965,2100,2100,2100,2100,0
20240802,124600,603965,2100,2100,2100,2100,0
20240802,124500,603965,2100,2100,2100,2100,0
20240802,124400,603965,2100,2100,2100,2100,0
20240802,124300,603965,2100,2100,2100,2100,0
20240802,124200,603965,2100,2100,2100,2100,0
20240802,124100,603965,2100,2100,2100,2100,0
20240802,124000,603965,2100,2100,2100,2100,0
20240802,123900,603965,2100,2100,2100,2100,33
20240802,123800,534665,2105,2105,2105,2105,0
20240802,123700,534665,2105,2105,2105,2105,0
20240802,123600,534665,2105,2105,2105,2105,0
20240802,123500,534665,2105,2105,2105,2105,0
20240802,123400,534665,2105,2105,2105,2105,0
20240802,123300,534665,2105,2105,2105,2105,0
20240802,123200,534665,2105,2105,2105,2105,0
20240802,123100,534665,2105,2105,2105,2105,0
20240802,123000,534665,2105,2105,2105,2105,0
20240802,122900,534665,2105,2105,2105,2105,0
20240802,122800,534665,2105,2105,2105,2105,0
20240802,122700,534665,2105,2105,2105,2105,0
20240802,122600,534665,2105,2105,2105,2105,0
20240802,122500,534665,2105,2105,2105,2105,0
20240802,122400,534665,2105,2105,2105,2105,0
20240802,122300,534665,2105,2105,2105,2105,0
20240802,122200,534665,2105,2105,2105,2105,0
20240802,122100,534665,2105,2105,2105,2105,0
20240802,122000,534665,2105,2105,2105,2105,0
20240802,121900,534665,2105,2105,2105,2105,0
20240802,121800,534665,2105,2105,2105,2105,0
20240802,121700,534665,2105,2105,2105,2105,0
20240802,121600,534665,2105,2105,2105,2105,0
20240802,121500,534665,2105,2105,2105,2105,0
20240802,121400,534665,2105,2105,2105,2105,0
20240802,121300,534665,2105,2105,2105,2105,0
20240802,121200,534665,2105,2105,2105,2105,0
20240802,121100,534665,2105,2105,2105,2105,0
20240802,121000,534665,2105,2105,2105,2105,0
20240802,120900,534665,2105,2105,2105,2105,0
20240802,120800,534665,2105,2105,2105,2105,0
20240802,120700,534665,2105,2105,2105,2105,0
20240802,120600,534665,2105,2105,2105,2105,0
20240802,120500,534665,2105,2105,2105,2105,0
20240802,120400,534665,2105,2105,2105,2105,0
20240802,120300,534665,2105,2105,2105,2105,0
20240802,120200,534665,2105,2105,2105,2105,0
20240802,120100,534665,2105,2105,2105,2105,0
20240802,120000,534665,2105,2105,2105,2105,0
20240802,115900,534665,2105,2105,2105,2105,0
20240802,115800,534665,2105,2105,2105,2105,0
20240802,115700,534665,2105,2105,2105,2105,0
20240802,115600,534665,2105,2105,2105,2105,0
20240802,115500,534665,2105,2105,2105,2105,0
20240802,115400,534665,2105,2105,2105,2105,0
20240802,115300,534665,2105,2105,2105,2105,0
20240802,115200,534665,2105,2105,2105,2105,0
20240802,115100,534665,2105,2105,2105,2105,0
20240802,115000,534665,2105,2105,2105,2105,0
20240802,114900,534665,2105,2105,2105,2105,0
20240802,114800,534665,2105,2105,2105,2105,0
20240802,114700,534665,2105,2105,2105,2105,0
20240802,114600,534665,2105,2105,2105,2105,0
20240802,114500,534665,2105,2105,2105,2105,0
20240802,114400,534665,2105,2105,2105,2105,0
20240802,114300,534665,2105,2105,2105,2105,0
20240802,114200,534665,2105,2105,2105,2105,0
20240802,114100,534665,2105,2105,2105,2105,0
20240802,114000,534665,2105,2105,2105,2105,0
20240802,113900,534665,2105,2105,2105,2105,0
20240802,113800,534665,2105,2105,2105,2105,1
20240802,113700,532560,2100,2100,2100,2100,0
20240802,113600,532560,2100,2100,2100,2100,0
20240802,113500,532560,2100,2100,2100,2100,0
20240802,113400,532560,2100,2100,2100,2100,0
20240802,113300,532560,2100,2100,2100,2100,0
20240802,113200,532560,2100,2100,2100,2100,0
20240802,113100,532560,2100,2100,2100,2100,0
20240802,113000,532560,2100,2100,2100,2100,0
20240802,112900,532560,2100,2100,2100,2100,0
20240802,112800,532560,2100,2100,2100,2100,0
20240802,112700,532560,2100,2100,2100,2100,0
20240802,112600,532560,2100,2100,2100,2100,1
20240802,112500,530460,2105,2105,2105,2105,0
20240802,112400,530460,2105,2105,2105,2105,0
20240802,112300,530460,2105,2105,2105,2105,0
20240802,112200,530460,2105,2105,2105,2105,0
20240802,112100,530460,2105,2105,2105,2105,0
20240802,112000,530460,2105,2105,2105,2105,0
20240802,111900,530460,2105,2105,2105,2105,0
20240802,111800,530460,2105,2105,2105,2105,0
20240802,111700,530460,2105,2105,2105,2105,0
20240802,111600,530460,2105,2105,2105,2105,0
20240802,111500,530460,2105,2105,2105,2105,0
20240802,111400,530460,2105,2105,2105,2105,0
20240802,111300,530460,2105,2105,2105,2105,0
20240802,111200,530460,2105,2105,2105,2105,0
20240802,111100,530460,2105,2105,2105,2105,0
20240802,111000,530460,2105,2105,2105,2105,0
20240802,110900,530460,2105,2105,2105,2105,0
20240802,110800,530460,2105,2105,2105,2105,0
20240802,110700,530460,2105,2105,2105,2105,0
20240802,110600,530460,2105,2105,2105,2105,0
20240802,110500,530460,2105,2105,2105,2105,0
20240802,110400,530460,2105,2105,2105,2105,0
20240802,110300,530460,2105,2105,2105,2105,0
20240802,110200,530460,2105,2105,2105,2105,0
20240802,110100,530460,2105,2105,2105,2105,0
20240802,110000,530460,2105,2105,2105,2105,0
20240802,105900,530460,2105,2105,2105,2105,0
20240802,105800,530460,2105,2105,2105,2105,0
20240802,105700,530460,2105,2105,2105,2105,0
20240802,105600,530460,2105,2105,2105,2105,0
20240802,105500,530460,2105,2105,2105,2105,0
20240802,105400,530460,2105,2105,2105,2105,0
20240802,105300,530460,2105,2105,2105,2105,0
20240802,105200,530460,2105,2105,2105,2105,0
20240802,105100,530460,2105,2105,2105,2105,0
20240802,105000,530460,2105,2105,2105,2105,0
20240802,104900,530460,2105,2105,2105,2105,0
20240802,104800,530460,2105,2105,2105,2105,0
20240802,104700,530460,2105,2105,2105,2105,0
20240802,104600,530460,2105,2105,2105,2105,0
20240802,104500,530460,2105,2105,2105,2105,0
20240802,104400,530460,2105,2105,2105,2105,0
20240802,104300,530460,2105,2105,2105,2105,0
20240802,104200,530460,2105,2105,2105,2105,0
20240802,104100,530460,2105,2105,2105,2105,0
20240802,104000,530460,2105,2105,2105,2105,0
20240802,103900,530460,2105,2105,2105,2105,0
20240802,103800,530460,2105,2105,2105,2105,0
20240802,103700,530460,2105,2105,2105,2105,0
20240802,103600,530460,2105,2105,2105,2105,0
20240802,103500,530460,2105,2105,2105,2105,100
20240802,103400,319960,2105,2105,2105,2105,0
20240802,103300,319960,2105,2105,2105,2105,0
20240802,103200,319960,2105,2105,2105,2105,0
20240802,103100,319960,2105,2105,2105,2105,0
20240802,103000,319960,2105,2105,2105,2105,0
20240802,102900,319960,2105,2105,2105,2105,0
20240802,102800,319960,2105,2105,2105,2105,0
20240802,102700,319960,2105,2105,2105,2105,0
20240802,102600,319960,2105,2105,2105,2105,0
20240802,102500,319960,2105,2105,2105,2105,0
20240802,102400,319960,2105,2105,2105,2105,0
20240802,102300,319960,2105,2105,2105,2105,0
20240802,102200,319960,2105,2105,2105,2105,0
20240802,102100,319960,2105,2105,2105,2105,0
20240802,102000,319960,2105,2105,2105,2105,0
20240802,101900,319960,2105,2105,2105,2105,0
20240802,101800,319960,2105,2105,2105,2105,0
20240802,101700,319960,2105,2105,2105,2105,0
20240802,101600,319960,2105,2105,2105,2105,0
20240802,101500,319960,2105,2105,2105,2105,0
20240802,101400,319960,2105,2105,2105,2105,0
20240802,101300,319960,2105,2105,2105,2105,0
20240802,101200,319960,2105,2105,2105,2105,0
20240802,101100,319960,2105,2105,2105,2105,0
20240802,101000,319960,2105,2105,2105,2105,112
20240802,100900,84200,2105,2105,2105,2105,0
20240802,100800,84200,2105,2105,2105,2105,0
20240802,100700,84200,2105,2105,2105,2105,0
20240802,100600,84200,2105,2105,2105,2105,3
20240802,100500,77885,2105,2105,2105,2105,0
20240802,100400,77885,2105,2105,2105,2105,0
20240802,100300,77885,2105,2105,2105,2105,0
20240802,100200,77885,2105,2105,2105,2105,0
20240802,100100,77885,2105,2105,2105,2105,0
20240802,100000,77885,2105,2105,2105,2105,0
20240802,095900,77885,2105,2105,2105,2105,0
20240802,095800,77885,2105,2105,2105,2105,0
20240802,095700,77885,2105,2105,2105,2105,37
20240802,095600,0,2110,2110,2110,2110,0
20240802,095500,0,2110,2110,2110,2110,0
20240802,095400,0,2110,2110,2110,2110,0
20240802,095300,0,2110,2110,2110,2110,0
20240802,095200,0,2110,2110,2110,2110,0
20240802,095100,0,2110,2110,2110,2110,0
20240802,095000,0,2110,2110,2110,2110,0
20240802,094900,0,2110,2110,2110,2110,0
20240802,094800,0,2110,2110,2110,2110,0
20240802,094700,0,2110,2110,2110,2110,0
20240802,094600,0,2110,2110,2110,2110,0
20240802,094500,0,2110,2110,2110,2110,0
20240802,094400,0,2110,2110,2110,2110,0
20240802,094300,0,2110,2110,2110,2110,0
20240802,094200,0,2110,2110,2110,2110,0
20240802,094100,0,2110,2110,2110,2110,0
20240802,094000,0,2110,2110,2110,2110,0
20240802,093900,0,2110,2110,2110,2110,0
20240802,093800,0,2110,2110,2110,2110,0
20240802,093700,0,2110,2110,2110,2110,0
20240802,093600,0,2110,2110,2110,2110,0
20240802,093500,0,2110,2110,2110,2110,0
20240802,093400,0,2110,2110,2110,2110,0
20240802,093300,0,2110,2110,2110,2110,0
20240802,093200,0,2110,2110,2110,2110,0
20240802,093100,0,2110,2110,2110,2110,0
20240802,093000,0,2110,2110,2110,2110,0
20240802,092900,0,2110,2110,2110,2110,0
20240802,092800,0,2110,2110,2110,2110,0
20240802,092700,0,2110,2110,2110,2110,0
20240802,092600,0,2110,2110,2110,2110,0
20240802,092500,0,2110,2110,2110,2110,0
20240802,092400,0,2110,2110,2110,2110,0
20240802,092300,0,2110,2110,2110,2110,0
20240802,092200,0,2110,2110,2110,2110,0
20240802,092100,0,2110,2110,2110,2110,0
20240802,092000,0,2110,2110,2110,2110,0
20240802,091900,0,2110,2110,2110,2110,0
20240802,091800,0,2110,2110,2110,2110,0
20240802,091700,0,2110,2110,2110,2110,0
20240802,091600,0,2110,2110,2110,2110,0
20240802,091500,0,2110,2110,2110,2110,0
20240802,091400,0,2110,2110,2110,2110,0
20240802,091300,0,2110,2110,2110,2110,0
20240802,091200,0,2110,2110,2110,2110,0
20240802,091100,0,2110,2110,2110,2110,0
20240802,091000,0,2110,2110,2110,2110,0
20240802,090900,0,2110,2110,2110,2110,0
20240802,090800,0,2110,2110,2110,2110,0
20240802,090700,0,2110,2110,2110,2110,0
20240802,090600,0,2110,2110,2110,2110,0
20240802,090500,0,2110,2110,2110,2110,0
20240802,090400,0,2110,2110,2110,2110,0
20240802,090300,0,2110,2110,2110,2110,0
20240802,090200,0,2110,2110,2110,2110,0
20240802,090100,0,2110,2110,2110,2110,0
20240802,090000,0,2110,2110,2110,2110,0