KissMeData/465320/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,213800,9088695,2185,2185,2185,2185,12
20240801,213700,9088695,2185,2185,2185,2185,0
20240801,213600,9088695,2185,2185,2185,2185,0
20240801,213500,9088695,2185,2185,2185,2185,0
20240801,213400,9088695,2185,2185,2185,2185,0
20240801,213300,9088695,2185,2185,2185,2185,0
20240801,213200,9088695,2185,2185,2185,2185,0
20240801,213100,9088695,2185,2185,2185,2185,0
20240801,213000,9088695,2185,2185,2185,2185,0
20240801,212900,9088695,2185,2185,2185,2185,0
20240801,212800,9088695,2185,2185,2185,2185,0
20240801,212700,9088695,2185,2185,2185,2185,0
20240801,212600,9088695,2185,2185,2185,2185,0
20240801,212500,9088695,2185,2185,2185,2185,0
20240801,212400,9088695,2185,2185,2185,2185,0
20240801,212300,9088695,2185,2185,2185,2185,0
20240801,212200,9088695,2185,2185,2185,2185,0
20240801,212100,9088695,2185,2185,2185,2185,0
20240801,212000,9088695,2185,2185,2185,2185,0
20240801,211900,9088695,2185,2185,2185,2185,0
20240801,211800,9088695,2185,2185,2185,2185,0
20240801,211700,9088695,2185,2185,2185,2185,0
20240801,211600,9088695,2185,2185,2185,2185,0
20240801,211500,9088695,2185,2185,2185,2185,0
20240801,211400,9088695,2185,2185,2185,2185,0
20240801,211300,9088695,2185,2185,2185,2185,0
20240801,211200,9088695,2185,2185,2185,2185,0
20240801,211100,9088695,2185,2185,2185,2185,0
20240801,211000,9088695,2185,2185,2185,2185,0
20240801,210900,9088695,2185,2185,2185,2185,0
20240801,210800,9088695,2185,2185,2185,2185,12
20240801,210700,9088695,2185,2185,2185,2185,0
20240801,210600,9088695,2185,2185,2185,2185,0
20240801,210500,9088695,2185,2185,2185,2185,0
20240801,210400,9088695,2185,2185,2185,2185,0
20240801,210300,9088695,2185,2185,2185,2185,0
20240801,210200,9088695,2185,2185,2185,2185,0
20240801,210100,9088695,2185,2185,2185,2185,0
20240801,210000,9088695,2185,2185,2185,2185,0
20240801,205900,9088695,2185,2185,2185,2185,0
20240801,205800,9088695,2185,2185,2185,2185,0
20240801,205700,9088695,2185,2185,2185,2185,0
20240801,205600,9088695,2185,2185,2185,2185,0
20240801,205500,9088695,2185,2185,2185,2185,0
20240801,205400,9088695,2185,2185,2185,2185,0
20240801,205300,9088695,2185,2185,2185,2185,0
20240801,205200,9088695,2185,2185,2185,2185,0
20240801,205100,9088695,2185,2185,2185,2185,0
20240801,205000,9088695,2185,2185,2185,2185,0
20240801,204900,9088695,2185,2185,2185,2185,0
20240801,204800,9088695,2185,2185,2185,2185,0
20240801,204700,9088695,2185,2185,2185,2185,0
20240801,204600,9088695,2185,2185,2185,2185,0
20240801,204500,9088695,2185,2185,2185,2185,0
20240801,204400,9088695,2185,2185,2185,2185,0
20240801,204300,9088695,2185,2185,2185,2185,0
20240801,204200,9088695,2185,2185,2185,2185,0
20240801,204100,9088695,2185,2185,2185,2185,0
20240801,204000,9088695,2185,2185,2185,2185,0
20240801,203900,9088695,2185,2185,2185,2185,0
20240801,203800,9088695,2185,2185,2185,2185,12
20240801,203700,9088695,2185,2185,2185,2185,0
20240801,203600,9088695,2185,2185,2185,2185,0
20240801,203500,9088695,2185,2185,2185,2185,0
20240801,203400,9088695,2185,2185,2185,2185,0
20240801,203300,9088695,2185,2185,2185,2185,0
20240801,203200,9088695,2185,2185,2185,2185,0
20240801,203100,9088695,2185,2185,2185,2185,0
20240801,203000,9088695,2185,2185,2185,2185,0
20240801,202900,9088695,2185,2185,2185,2185,0
20240801,202800,9088695,2185,2185,2185,2185,0
20240801,202700,9088695,2185,2185,2185,2185,0
20240801,202600,9088695,2185,2185,2185,2185,0
20240801,202500,9088695,2185,2185,2185,2185,0
20240801,202400,9088695,2185,2185,2185,2185,0
20240801,202300,9088695,2185,2185,2185,2185,0
20240801,202200,9088695,2185,2185,2185,2185,0
20240801,202100,9088695,2185,2185,2185,2185,0
20240801,202000,9088695,2185,2185,2185,2185,0
20240801,201900,9088695,2185,2185,2185,2185,0
20240801,201800,9088695,2185,2185,2185,2185,0
20240801,201700,9088695,2185,2185,2185,2185,0
20240801,201600,9088695,2185,2185,2185,2185,0
20240801,201500,9088695,2185,2185,2185,2185,0
20240801,201400,9088695,2185,2185,2185,2185,0
20240801,201300,9088695,2185,2185,2185,2185,0
20240801,201200,9088695,2185,2185,2185,2185,0
20240801,201100,9088695,2185,2185,2185,2185,0
20240801,201000,9088695,2185,2185,2185,2185,0
20240801,200900,9088695,2185,2185,2185,2185,0
20240801,200800,9088695,2185,2185,2185,2185,12
20240801,200700,9088695,2185,2185,2185,2185,0
20240801,200600,9088695,2185,2185,2185,2185,0
20240801,200500,9088695,2185,2185,2185,2185,0
20240801,200400,9088695,2185,2185,2185,2185,0
20240801,200300,9088695,2185,2185,2185,2185,0
20240801,200200,9088695,2185,2185,2185,2185,0
20240801,200100,9088695,2185,2185,2185,2185,0
20240801,200000,9088695,2185,2185,2185,2185,0
20240801,195900,9088695,2185,2185,2185,2185,0
20240801,195800,9088695,2185,2185,2185,2185,0
20240801,195700,9088695,2185,2185,2185,2185,0
20240801,195600,9088695,2185,2185,2185,2185,0
20240801,195500,9088695,2185,2185,2185,2185,0
20240801,195400,9088695,2185,2185,2185,2185,0
20240801,195300,9088695,2185,2185,2185,2185,0
20240801,195200,9088695,2185,2185,2185,2185,0
20240801,195100,9088695,2185,2185,2185,2185,0
20240801,195000,9088695,2185,2185,2185,2185,0
20240801,194900,9088695,2185,2185,2185,2185,0
20240801,194800,9088695,2185,2185,2185,2185,0
20240801,194700,9088695,2185,2185,2185,2185,0
20240801,194600,9088695,2185,2185,2185,2185,0
20240801,194500,9088695,2185,2185,2185,2185,0
20240801,194400,9088695,2185,2185,2185,2185,0
20240801,194300,9088695,2185,2185,2185,2185,0
20240801,194200,9088695,2185,2185,2185,2185,0
20240801,194100,9088695,2185,2185,2185,2185,0
20240801,194000,9088695,2185,2185,2185,2185,0
20240801,193900,9088695,2185,2185,2185,2185,0
20240801,193800,9088695,2185,2185,2185,2185,12
20240801,193700,9088695,2185,2185,2185,2185,0
20240801,193600,9088695,2185,2185,2185,2185,0
20240801,193500,9088695,2185,2185,2185,2185,0
20240801,193400,9088695,2185,2185,2185,2185,0
20240801,193300,9088695,2185,2185,2185,2185,0
20240801,193200,9088695,2185,2185,2185,2185,0
20240801,193100,9088695,2185,2185,2185,2185,0
20240801,193000,9088695,2185,2185,2185,2185,0
20240801,192900,9088695,2185,2185,2185,2185,0
20240801,192800,9088695,2185,2185,2185,2185,0
20240801,192700,9088695,2185,2185,2185,2185,0
20240801,192600,9088695,2185,2185,2185,2185,0
20240801,192500,9088695,2185,2185,2185,2185,0
20240801,192400,9088695,2185,2185,2185,2185,0
20240801,192300,9088695,2185,2185,2185,2185,0
20240801,192200,9088695,2185,2185,2185,2185,0
20240801,192100,9088695,2185,2185,2185,2185,0
20240801,192000,9088695,2185,2185,2185,2185,0
20240801,191900,9088695,2185,2185,2185,2185,0
20240801,191800,9088695,2185,2185,2185,2185,0
20240801,191700,9088695,2185,2185,2185,2185,0
20240801,191600,9088695,2185,2185,2185,2185,0
20240801,191500,9088695,2185,2185,2185,2185,0
20240801,191400,9088695,2185,2185,2185,2185,0
20240801,191300,9088695,2185,2185,2185,2185,0
20240801,191200,9088695,2185,2185,2185,2185,0
20240801,191100,9088695,2185,2185,2185,2185,0
20240801,191000,9088695,2185,2185,2185,2185,0
20240801,190900,9088695,2185,2185,2185,2185,0
20240801,190800,9088695,2185,2185,2185,2185,12
20240801,190700,9088695,2185,2185,2185,2185,0
20240801,190600,9088695,2185,2185,2185,2185,0
20240801,190500,9088695,2185,2185,2185,2185,0
20240801,190400,9088695,2185,2185,2185,2185,0
20240801,190300,9088695,2185,2185,2185,2185,0
20240801,190200,9088695,2185,2185,2185,2185,0
20240801,190100,9088695,2185,2185,2185,2185,0
20240801,190000,9088695,2185,2185,2185,2185,0
20240801,185900,9088695,2185,2185,2185,2185,0
20240801,185800,9088695,2185,2185,2185,2185,0
20240801,185700,9088695,2185,2185,2185,2185,0
20240801,185600,9088695,2185,2185,2185,2185,0
20240801,185500,9088695,2185,2185,2185,2185,0
20240801,185400,9088695,2185,2185,2185,2185,0
20240801,185300,9088695,2185,2185,2185,2185,0
20240801,185200,9088695,2185,2185,2185,2185,0
20240801,185100,9088695,2185,2185,2185,2185,0
20240801,185000,9088695,2185,2185,2185,2185,0
20240801,184900,9088695,2185,2185,2185,2185,0
20240801,184800,9088695,2185,2185,2185,2185,0
20240801,184700,9088695,2185,2185,2185,2185,0
20240801,184600,9088695,2185,2185,2185,2185,0
20240801,184500,9088695,2185,2185,2185,2185,0
20240801,184400,9088695,2185,2185,2185,2185,0
20240801,184300,9088695,2185,2185,2185,2185,0
20240801,184200,9088695,2185,2185,2185,2185,0
20240801,184100,9088695,2185,2185,2185,2185,0
20240801,184000,9088695,2185,2185,2185,2185,0
20240801,183900,9088695,2185,2185,2185,2185,0
20240801,183800,9088695,2185,2185,2185,2185,12
20240801,183700,9088695,2185,2185,2185,2185,0
20240801,183600,9088695,2185,2185,2185,2185,0
20240801,183500,9088695,2185,2185,2185,2185,0
20240801,183400,9088695,2185,2185,2185,2185,0
20240801,183300,9088695,2185,2185,2185,2185,0
20240801,183200,9088695,2185,2185,2185,2185,0
20240801,183100,9088695,2185,2185,2185,2185,0
20240801,183000,9088695,2185,2185,2185,2185,0
20240801,182900,9088695,2185,2185,2185,2185,0
20240801,182800,9088695,2185,2185,2185,2185,0
20240801,182700,9088695,2185,2185,2185,2185,0
20240801,182600,9088695,2185,2185,2185,2185,0
20240801,182500,9088695,2185,2185,2185,2185,0
20240801,182400,9088695,2185,2185,2185,2185,0
20240801,182300,9088695,2185,2185,2185,2185,0
20240801,182200,9088695,2185,2185,2185,2185,0
20240801,182100,9088695,2185,2185,2185,2185,0
20240801,182000,9088695,2185,2185,2185,2185,0
20240801,181900,9088695,2185,2185,2185,2185,0
20240801,181800,9088695,2185,2185,2185,2185,0
20240801,181700,9088695,2185,2185,2185,2185,0
20240801,181600,9088695,2185,2185,2185,2185,0
20240801,181500,9088695,2185,2185,2185,2185,0
20240801,181400,9088695,2185,2185,2185,2185,0
20240801,181300,9088695,2185,2185,2185,2185,0
20240801,181200,9088695,2185,2185,2185,2185,0
20240801,181100,9088695,2185,2185,2185,2185,0
20240801,181000,9088695,2185,2185,2185,2185,0
20240801,180900,9088695,2185,2185,2185,2185,0
20240801,180800,9088695,2185,2185,2185,2185,12
20240801,180700,9088695,2185,2185,2185,2185,0
20240801,180600,9088695,2185,2185,2185,2185,0
20240801,180500,9088695,2185,2185,2185,2185,0
20240801,180400,9088695,2185,2185,2185,2185,0
20240801,180300,9088695,2185,2185,2185,2185,0
20240801,180200,9088695,2185,2185,2185,2185,0
20240801,180100,9088695,2185,2185,2185,2185,0
20240801,180000,9088695,2185,2185,2185,2185,0
20240801,175900,9088695,2185,2185,2185,2185,0
20240801,175800,9088695,2185,2185,2185,2185,0
20240801,175700,9088695,2185,2185,2185,2185,0
20240801,175600,9088695,2185,2185,2185,2185,0
20240801,175500,9088695,2185,2185,2185,2185,0
20240801,175400,9088695,2185,2185,2185,2185,0
20240801,175300,9088695,2185,2185,2185,2185,0
20240801,175200,9088695,2185,2185,2185,2185,0
20240801,175100,9088695,2185,2185,2185,2185,0
20240801,175000,9088695,2185,2185,2185,2185,0
20240801,174900,9088695,2185,2185,2185,2185,0
20240801,174800,9088695,2185,2185,2185,2185,0
20240801,174700,9088695,2185,2185,2185,2185,0
20240801,174600,9088695,2185,2185,2185,2185,0
20240801,174500,9088695,2185,2185,2185,2185,0
20240801,174400,9088695,2185,2185,2185,2185,0
20240801,174300,9088695,2185,2185,2185,2185,0
20240801,174200,9088695,2185,2185,2185,2185,0
20240801,174100,9088695,2185,2185,2185,2185,0
20240801,174000,9088695,2185,2185,2185,2185,0
20240801,173900,9088695,2185,2185,2185,2185,0
20240801,173800,9088695,2185,2185,2185,2185,12
20240801,173700,9088695,2185,2185,2185,2185,0
20240801,173600,9088695,2185,2185,2185,2185,0
20240801,173500,9088695,2185,2185,2185,2185,0
20240801,173400,9088695,2185,2185,2185,2185,0
20240801,173300,9088695,2185,2185,2185,2185,0
20240801,173200,9088695,2185,2185,2185,2185,0
20240801,173100,9088695,2185,2185,2185,2185,0
20240801,173000,9088695,2185,2185,2185,2185,0
20240801,172900,9088695,2185,2185,2185,2185,0
20240801,172800,9088695,2185,2185,2185,2185,0
20240801,172700,9088695,2185,2185,2185,2185,0
20240801,172600,9088695,2185,2185,2185,2185,0
20240801,172500,9088695,2185,2185,2185,2185,0
20240801,172400,9088695,2185,2185,2185,2185,0
20240801,172300,9088695,2185,2185,2185,2185,0
20240801,172200,9088695,2185,2185,2185,2185,0
20240801,172100,9088695,2185,2185,2185,2185,0
20240801,172000,9088695,2185,2185,2185,2185,0
20240801,171900,9088695,2185,2185,2185,2185,0
20240801,171800,9088695,2185,2185,2185,2185,0
20240801,171700,9088695,2185,2185,2185,2185,0
20240801,171600,9088695,2185,2185,2185,2185,0
20240801,171500,9088695,2185,2185,2185,2185,0
20240801,171400,9088695,2185,2185,2185,2185,0
20240801,171300,9088695,2185,2185,2185,2185,0
20240801,171200,9088695,2185,2185,2185,2185,0
20240801,171100,9088695,2185,2185,2185,2185,0
20240801,171000,9088695,2185,2185,2185,2185,0
20240801,170900,9088695,2185,2185,2185,2185,0
20240801,170800,9088695,2185,2185,2185,2185,12
20240801,170700,9088695,2185,2185,2185,2185,0
20240801,170600,9088695,2185,2185,2185,2185,0
20240801,170500,9088695,2185,2185,2185,2185,0
20240801,170400,9088695,2185,2185,2185,2185,0
20240801,170300,9088695,2185,2185,2185,2185,0
20240801,170200,9088695,2185,2185,2185,2185,0
20240801,170100,9088695,2185,2185,2185,2185,0
20240801,170000,9088695,2185,2185,2185,2185,0
20240801,165900,9088695,2185,2185,2185,2185,0
20240801,165800,9088695,2185,2185,2185,2185,0
20240801,165700,9088695,2185,2185,2185,2185,0
20240801,165600,9088695,2185,2185,2185,2185,0
20240801,165500,9088695,2185,2185,2185,2185,0
20240801,165400,9088695,2185,2185,2185,2185,0
20240801,165300,9088695,2185,2185,2185,2185,0
20240801,165200,9088695,2185,2185,2185,2185,0
20240801,165100,9088695,2185,2185,2185,2185,0
20240801,165000,9088695,2185,2185,2185,2185,0
20240801,164900,9088695,2185,2185,2185,2185,0
20240801,164800,9088695,2185,2185,2185,2185,0
20240801,164700,9088695,2185,2185,2185,2185,0
20240801,164600,9088695,2185,2185,2185,2185,0
20240801,164500,9088695,2185,2185,2185,2185,0
20240801,164400,9088695,2185,2185,2185,2185,0
20240801,164300,9088695,2185,2185,2185,2185,0
20240801,164200,9088695,2185,2185,2185,2185,0
20240801,164100,9088695,2185,2185,2185,2185,0
20240801,164000,9088695,2185,2185,2185,2185,0
20240801,163900,9088695,2185,2185,2185,2185,0
20240801,163800,9088695,2185,2185,2185,2185,12
20240801,163700,9088695,2185,2185,2185,2185,0
20240801,163600,9088695,2185,2185,2185,2185,0
20240801,163500,9088695,2185,2185,2185,2185,0
20240801,163400,9088695,2185,2185,2185,2185,0
20240801,163300,9088695,2185,2185,2185,2185,0
20240801,163200,9088695,2185,2185,2185,2185,0
20240801,163100,9088695,2185,2185,2185,2185,0
20240801,163000,9088695,2185,2185,2185,2185,0
20240801,162900,9088695,2185,2185,2185,2185,0
20240801,162800,9088695,2185,2185,2185,2185,0
20240801,162700,9088695,2185,2185,2185,2185,0
20240801,162600,9088695,2185,2185,2185,2185,0
20240801,162500,9088695,2185,2185,2185,2185,0
20240801,162400,9088695,2185,2185,2185,2185,0
20240801,162300,9088695,2185,2185,2185,2185,0
20240801,162200,9088695,2185,2185,2185,2185,0
20240801,162100,9088695,2185,2185,2185,2185,0
20240801,162000,9088695,2185,2185,2185,2185,0
20240801,161900,9088695,2185,2185,2185,2185,0
20240801,161800,9088695,2185,2185,2185,2185,0
20240801,161700,9088695,2185,2185,2185,2185,0
20240801,161600,9088695,2185,2185,2185,2185,0
20240801,161500,9088695,2185,2185,2185,2185,0
20240801,161400,9088695,2185,2185,2185,2185,0
20240801,161300,9088695,2185,2185,2185,2185,0
20240801,161200,9088695,2185,2185,2185,2185,0
20240801,161100,9088695,2185,2185,2185,2185,0
20240801,161000,9088695,2185,2185,2185,2185,0
20240801,160900,9088695,2185,2185,2185,2185,0
20240801,160800,9088695,2185,2185,2185,2185,12
20240801,160700,9088695,2185,2185,2185,2185,0
20240801,160600,9088695,2185,2185,2185,2185,0
20240801,160500,9088695,2185,2185,2185,2185,0
20240801,160400,9088695,2185,2185,2185,2185,0
20240801,160300,9088695,2185,2185,2185,2185,0
20240801,160200,9088695,2185,2185,2185,2185,0
20240801,160100,9088695,2185,2185,2185,2185,0
20240801,160000,9088695,2185,2185,2185,2185,0
20240801,155900,9088695,2185,2185,2185,2185,0
20240801,155800,9088695,2185,2185,2185,2185,0
20240801,155700,9088695,2185,2185,2185,2185,0
20240801,155600,9088695,2185,2185,2185,2185,0
20240801,155500,9088695,2185,2185,2185,2185,0
20240801,155400,9088695,2185,2185,2185,2185,0
20240801,155300,9088695,2185,2185,2185,2185,0
20240801,155200,9088695,2185,2185,2185,2185,0
20240801,155100,9088695,2185,2185,2185,2185,0
20240801,155000,9088695,2185,2185,2185,2185,0
20240801,154900,9088695,2185,2185,2185,2185,0
20240801,154800,9088695,2185,2185,2185,2185,0
20240801,154700,9088695,2185,2185,2185,2185,0
20240801,154600,9088695,2185,2185,2185,2185,0
20240801,154500,9088695,2185,2185,2185,2185,0
20240801,154400,9088695,2185,2185,2185,2185,0
20240801,154300,9088695,2185,2185,2185,2185,0
20240801,154200,9088695,2185,2185,2185,2185,0
20240801,154100,9088695,2185,2185,2185,2185,0
20240801,154000,9088695,2185,2185,2185,2185,0
20240801,153900,9088695,2185,2185,2185,2185,0
20240801,153800,9088695,2185,2185,2185,2185,12
20240801,153700,9088695,2185,2185,2185,2185,0
20240801,153600,9088695,2185,2185,2185,2185,0
20240801,153500,9088695,2185,2185,2185,2185,0
20240801,153400,9088695,2185,2185,2185,2185,0
20240801,153300,9088695,2185,2185,2185,2185,0
20240801,153200,9088695,2185,2185,2185,2185,0
20240801,153100,9088695,2185,2185,2185,2185,0
20240801,153000,9088695,2185,2185,2185,2185,0
20240801,152900,9088695,2185,2185,2185,2185,0
20240801,152800,9088695,2185,2185,2185,2185,0
20240801,152700,9088695,2185,2185,2185,2185,0
20240801,152600,9088695,2185,2185,2185,2185,0
20240801,152500,9088695,2185,2185,2185,2185,0
20240801,152400,9088695,2185,2185,2185,2185,0
20240801,152300,9088695,2185,2185,2185,2185,0
20240801,152200,9088695,2185,2185,2185,2185,0
20240801,152100,9088695,2185,2185,2185,2185,0
20240801,152000,9088695,2185,2185,2185,2185,0
20240801,151900,9088695,2185,2185,2185,2185,0
20240801,151800,9088695,2185,2185,2185,2185,0
20240801,151700,9088695,2185,2185,2185,2185,0
20240801,151600,9088695,2185,2185,2185,2185,0
20240801,151500,9088695,2185,2185,2185,2185,0
20240801,151400,9088695,2185,2185,2185,2185,0
20240801,151300,9088695,2185,2185,2185,2185,0
20240801,151200,9088695,2185,2185,2185,2185,0
20240801,151100,9088695,2185,2185,2185,2185,0
20240801,151000,9088695,2185,2185,2185,2185,0
20240801,150900,9088695,2185,2185,2185,2185,0
20240801,150800,9088695,2185,2185,2185,2185,0
20240801,150700,9088695,2185,2185,2185,2185,0
20240801,150600,9088695,2185,2185,2185,2185,0
20240801,150500,9088695,2185,2185,2185,2185,0
20240801,150400,9088695,2185,2185,2185,2185,0
20240801,150300,9088695,2185,2185,2185,2185,0
20240801,150200,9088695,2185,2185,2185,2185,0
20240801,150100,9088695,2185,2185,2185,2185,0
20240801,150000,9088695,2185,2185,2185,2185,0
20240801,145900,9088695,2185,2185,2185,2185,0
20240801,145800,9088695,2185,2185,2185,2185,0
20240801,145700,9088695,2185,2185,2185,2185,0
20240801,145600,9088695,2185,2185,2185,2185,0
20240801,145500,9088695,2185,2185,2185,2185,0
20240801,145400,9088695,2185,2185,2185,2185,0
20240801,145300,9088695,2185,2185,2185,2185,0
20240801,145200,9088695,2185,2185,2185,2185,0
20240801,145100,9088695,2185,2185,2185,2185,0
20240801,145000,9088695,2185,2185,2185,2185,0
20240801,144900,9088695,2185,2185,2185,2185,0
20240801,144800,9088695,2185,2185,2185,2185,0
20240801,144700,9088695,2185,2185,2185,2185,0
20240801,144600,9088695,2185,2185,2185,2185,0
20240801,144500,9088695,2185,2185,2185,2185,0
20240801,144400,9088695,2185,2185,2185,2185,0
20240801,144300,9088695,2185,2185,2185,2185,0
20240801,144200,9088695,2185,2185,2185,2185,0
20240801,144100,9088695,2185,2185,2185,2185,0
20240801,144000,9088695,2185,2185,2185,2185,0
20240801,143900,9088695,2185,2185,2185,2185,0
20240801,143800,9088695,2185,2185,2185,2185,0
20240801,143700,9088695,2185,2185,2185,2185,0
20240801,143600,9088695,2185,2185,2185,2185,0
20240801,143500,9088695,2185,2185,2185,2185,0
20240801,143400,9088695,2185,2185,2185,2185,0
20240801,143300,9088695,2185,2185,2185,2185,0
20240801,143200,9088695,2185,2185,2185,2185,0
20240801,143100,9088695,2185,2185,2185,2185,0
20240801,143000,9088695,2185,2185,2185,2185,0
20240801,142900,9088695,2185,2185,2185,2185,0
20240801,142800,9088695,2185,2185,2185,2185,0
20240801,142700,9088695,2185,2185,2185,2185,12
20240801,142600,9062475,2185,2185,2185,2185,0
20240801,142500,9062475,2185,2185,2185,2185,0
20240801,142400,9062475,2185,2185,2185,2185,0
20240801,142300,9062475,2185,2185,2185,2185,0
20240801,142200,9062475,2185,2185,2185,2185,0
20240801,142100,9062475,2185,2185,2185,2185,0
20240801,142000,9062475,2185,2185,2185,2185,0
20240801,141900,9062475,2185,2185,2185,2185,0
20240801,141800,9062475,2185,2185,2185,2185,0
20240801,141700,9062475,2185,2185,2185,2185,0
20240801,141600,9062475,2185,2185,2185,2185,0
20240801,141500,9062475,2185,2185,2185,2185,0
20240801,141400,9062475,2185,2185,2185,2185,0
20240801,141300,9062475,2185,2185,2185,2185,0
20240801,141200,9062475,2185,2185,2185,2185,247
20240801,141100,8522780,2185,2185,2185,2185,0
20240801,141000,8522780,2185,2185,2185,2185,0
20240801,140900,8522780,2185,2185,2185,2185,0
20240801,140800,8522780,2185,2185,2185,2185,0
20240801,140700,8522780,2185,2185,2185,2185,0
20240801,140600,8522780,2185,2185,2185,2185,0
20240801,140500,8522780,2185,2185,2185,2185,0
20240801,140400,8522780,2185,2185,2185,2185,0
20240801,140300,8522780,2185,2185,2185,2185,0
20240801,140200,8522780,2185,2185,2185,2185,0
20240801,140100,8522780,2185,2185,2185,2185,0
20240801,140000,8522780,2185,2185,2185,2185,0
20240801,135900,8522780,2185,2185,2185,2185,0
20240801,135800,8522780,2185,2185,2185,2185,0
20240801,135700,8522780,2185,2185,2185,2185,0
20240801,135600,8522780,2185,2185,2185,2185,0
20240801,135500,8522780,2185,2185,2185,2185,0
20240801,135400,8522780,2185,2185,2185,2185,0
20240801,135300,8522780,2185,2185,2185,2185,0
20240801,135200,8522780,2185,2185,2185,2185,0
20240801,135100,8522780,2185,2185,2185,2185,0
20240801,135000,8522780,2185,2185,2185,2185,0
20240801,134900,8522780,2185,2185,2185,2185,0
20240801,134800,8522780,2185,2185,2185,2185,0
20240801,134700,8522780,2185,2185,2185,2185,0
20240801,134600,8522780,2185,2185,2185,2185,0
20240801,134500,8522780,2185,2185,2185,2185,0
20240801,134400,8522780,2185,2185,2185,2185,0
20240801,134300,8522780,2185,2185,2185,2185,0
20240801,134200,8522780,2185,2185,2185,2185,0
20240801,134100,8522780,2185,2185,2185,2185,0
20240801,134000,8522780,2185,2185,2185,2185,0
20240801,133900,8522780,2185,2185,2185,2185,0
20240801,133800,8522780,2185,2185,2185,2185,0
20240801,133700,8522780,2185,2185,2185,2185,0
20240801,133600,8522780,2185,2185,2185,2185,0
20240801,133500,8522780,2185,2185,2185,2185,0
20240801,133400,8522780,2185,2185,2185,2185,0
20240801,133300,8522780,2185,2185,2185,2185,0
20240801,133200,8522780,2185,2185,2185,2185,0
20240801,133100,8522780,2185,2185,2185,2185,0
20240801,133000,8522780,2185,2185,2185,2185,0
20240801,132900,8522780,2185,2185,2185,2185,0
20240801,132800,8522780,2185,2185,2185,2185,0
20240801,132700,8522780,2185,2185,2185,2185,0
20240801,132600,8522780,2185,2185,2185,2185,0
20240801,132500,8522780,2185,2185,2185,2185,10
20240801,132400,8500930,2185,2185,2185,2185,0
20240801,132300,8500930,2185,2185,2185,2185,0
20240801,132200,8500930,2185,2185,2185,2185,0
20240801,132100,8500930,2185,2185,2185,2185,0
20240801,132000,8500930,2185,2185,2185,2185,0
20240801,131900,8500930,2185,2185,2185,2185,0
20240801,131800,8500930,2185,2185,2185,2185,0
20240801,131700,8500930,2185,2185,2185,2185,0
20240801,131600,8500930,2185,2185,2185,2185,0
20240801,131500,8500930,2185,2185,2185,2185,0
20240801,131400,8500930,2185,2185,2185,2185,0
20240801,131300,8500930,2185,2185,2185,2185,0
20240801,131200,8500930,2185,2185,2185,2185,0
20240801,131100,8500930,2185,2185,2185,2185,0
20240801,131000,8500930,2185,2185,2185,2185,0
20240801,130900,8500930,2185,2185,2185,2185,0
20240801,130800,8500930,2185,2185,2185,2185,0
20240801,130700,8500930,2185,2185,2185,2185,0
20240801,130600,8500930,2185,2185,2185,2185,0
20240801,130500,8500930,2185,2185,2185,2185,0
20240801,130400,8500930,2185,2185,2185,2185,0
20240801,130300,8500930,2185,2185,2185,2185,0
20240801,130200,8500930,2185,2185,2185,2185,0
20240801,130100,8500930,2185,2185,2185,2185,0
20240801,130000,8500930,2185,2185,2185,2185,0
20240801,125900,8500930,2185,2185,2185,2185,0
20240801,125800,8500930,2185,2185,2185,2185,0
20240801,125700,8500930,2185,2185,2185,2185,0
20240801,125600,8500930,2185,2185,2185,2185,0
20240801,125500,8500930,2185,2185,2185,2185,0
20240801,125400,8500930,2185,2185,2185,2185,0
20240801,125300,8500930,2185,2185,2185,2185,0
20240801,125200,8500930,2185,2185,2185,2185,0
20240801,125100,8500930,2185,2185,2185,2185,0
20240801,125000,8500930,2185,2185,2185,2185,0
20240801,124900,8500930,2185,2185,2185,2185,0
20240801,124800,8500930,2185,2185,2185,2185,0
20240801,124700,8500930,2185,2185,2185,2185,0
20240801,124600,8500930,2185,2185,2185,2185,0
20240801,124500,8500930,2185,2185,2185,2185,0
20240801,124400,8500930,2185,2185,2185,2185,0
20240801,124300,8500930,2185,2185,2185,2185,0
20240801,124200,8500930,2185,2185,2185,2185,0
20240801,124100,8500930,2185,2185,2185,2185,0
20240801,124000,8500930,2185,2185,2185,2185,0
20240801,123900,8500930,2185,2185,2185,2185,0
20240801,123800,8500930,2185,2185,2185,2185,0
20240801,123700,8500930,2185,2185,2185,2185,0
20240801,123600,8500930,2185,2185,2185,2185,0
20240801,123500,8500930,2185,2185,2185,2185,0
20240801,123400,8500930,2185,2185,2185,2185,0
20240801,123300,8500930,2185,2185,2185,2185,0
20240801,123200,8500930,2185,2185,2185,2185,0
20240801,123100,8500930,2185,2185,2185,2185,0
20240801,123000,8500930,2185,2185,2185,2185,0
20240801,122900,8500930,2185,2185,2185,2185,0
20240801,122800,8500930,2185,2185,2185,2185,0
20240801,122700,8500930,2185,2185,2185,2185,0
20240801,122600,8500930,2185,2185,2185,2185,0
20240801,122500,8500930,2185,2185,2185,2185,0
20240801,122400,8500930,2185,2185,2185,2185,0
20240801,122300,8500930,2185,2185,2185,2185,0
20240801,122200,8500930,2185,2185,2185,2185,0
20240801,122100,8500930,2185,2185,2185,2185,0
20240801,122000,8500930,2185,2185,2185,2185,0
20240801,121900,8500930,2185,2185,2185,2185,0
20240801,121800,8500930,2185,2185,2185,2185,0
20240801,121700,8500930,2185,2185,2185,2185,0
20240801,121600,8500930,2185,2185,2185,2185,0
20240801,121500,8500930,2185,2185,2185,2185,0
20240801,121400,8500930,2185,2185,2185,2185,0
20240801,121300,8500930,2185,2185,2185,2185,0
20240801,121200,8500930,2185,2185,2185,2185,0
20240801,121100,8500930,2185,2185,2185,2185,0
20240801,121000,8500930,2185,2185,2185,2185,0
20240801,120900,8500930,2185,2185,2185,2185,0
20240801,120800,8500930,2185,2185,2185,2185,0
20240801,120700,8500930,2185,2185,2185,2185,0
20240801,120600,8500930,2185,2185,2185,2185,0
20240801,120500,8500930,2185,2185,2185,2185,0
20240801,120400,8500930,2185,2185,2185,2185,0
20240801,120300,8500930,2185,2185,2185,2185,0
20240801,120200,8500930,2185,2185,2185,2185,0
20240801,120100,8500930,2185,2185,2185,2185,0
20240801,120000,8500930,2185,2185,2185,2185,0
20240801,115900,8500930,2185,2185,2185,2185,0
20240801,115800,8500930,2185,2185,2185,2185,0
20240801,115700,8500930,2185,2185,2185,2185,0
20240801,115600,8500930,2185,2185,2185,2185,0
20240801,115500,8500930,2185,2185,2185,2185,0
20240801,115400,8500930,2185,2185,2185,2185,0
20240801,115300,8500930,2185,2185,2185,2185,0
20240801,115200,8500930,2185,2185,2185,2185,0
20240801,115100,8500930,2185,2185,2185,2185,0
20240801,115000,8500930,2185,2185,2185,2185,0
20240801,114900,8500930,2185,2185,2185,2185,0
20240801,114800,8500930,2185,2185,2185,2185,0
20240801,114700,8500930,2185,2185,2185,2185,0
20240801,114600,8500930,2185,2185,2185,2185,0
20240801,114500,8500930,2185,2185,2185,2185,0
20240801,114400,8500930,2185,2185,2185,2185,0
20240801,114300,8500930,2185,2185,2185,2185,0
20240801,114200,8500930,2185,2185,2185,2185,0
20240801,114100,8500930,2185,2185,2185,2185,0
20240801,114000,8500930,2185,2185,2185,2185,0
20240801,113900,8500930,2185,2185,2185,2185,0
20240801,113800,8500930,2185,2185,2185,2185,0
20240801,113700,8500930,2185,2185,2185,2185,0
20240801,113600,8500930,2185,2185,2185,2185,0
20240801,113500,8500930,2185,2185,2185,2185,0
20240801,113400,8500930,2185,2185,2185,2185,0
20240801,113300,8500930,2185,2185,2185,2185,0
20240801,113200,8500930,2185,2185,2185,2185,0
20240801,113100,8500930,2185,2185,2185,2185,0
20240801,113000,8500930,2185,2185,2185,2185,0
20240801,112900,8500930,2185,2185,2185,2185,0
20240801,112800,8500930,2185,2185,2185,2185,0
20240801,112700,8500930,2185,2185,2185,2185,0
20240801,112600,8500930,2185,2185,2185,2185,0
20240801,112500,8500930,2185,2185,2185,2185,0
20240801,112400,8500930,2185,2185,2185,2185,0
20240801,112300,8500930,2185,2185,2185,2185,0
20240801,112200,8500930,2185,2185,2185,2185,666
20240801,112100,7045720,2185,2185,2185,2185,15
20240801,112000,7012945,2190,2190,2190,2190,0
20240801,111900,7012945,2190,2190,2190,2190,0
20240801,111800,7012945,2190,2190,2190,2190,0
20240801,111700,7012945,2190,2190,2190,2190,0
20240801,111600,7012945,2190,2190,2190,2190,0
20240801,111500,7012945,2190,2190,2190,2190,0
20240801,111400,7012945,2190,2190,2190,2190,10
20240801,111300,6991045,2200,2200,2200,2200,0
20240801,111200,6991045,2200,2200,2200,2200,0
20240801,111100,6991045,2200,2200,2200,2200,0
20240801,111000,6991045,2200,2200,2200,2200,0
20240801,110900,6991045,2200,2200,2200,2200,0
20240801,110800,6991045,2200,2200,2200,2200,0
20240801,110700,6991045,2200,2200,2200,2200,0
20240801,110600,6991045,2200,2200,2200,2200,0
20240801,110500,6991045,2200,2200,2200,2200,0
20240801,110400,6991045,2200,2200,2200,2200,0
20240801,110300,6991045,2200,2200,2200,2200,0
20240801,110200,6991045,2200,2200,2200,2200,0
20240801,110100,6991045,2200,2200,2200,2200,0
20240801,110000,6991045,2200,2200,2200,2200,0
20240801,105900,6991045,2200,2200,2200,2200,0
20240801,105800,6991045,2200,2200,2200,2200,0
20240801,105700,6991045,2200,2200,2200,2200,0
20240801,105600,6991045,2200,2200,2200,2200,0
20240801,105500,6991045,2200,2200,2200,2200,0
20240801,105400,6991045,2200,2200,2200,2200,0
20240801,105300,6991045,2200,2200,2200,2200,0
20240801,105200,6991045,2200,2200,2200,2200,0
20240801,105100,6991045,2200,2200,2200,2200,0
20240801,105000,6991045,2200,2200,2200,2200,0
20240801,104900,6991045,2200,2200,2200,2200,0
20240801,104800,6991045,2200,2200,2200,2200,0
20240801,104700,6991045,2200,2200,2200,2200,0
20240801,104600,6991045,2200,2200,2200,2200,0
20240801,104500,6991045,2200,2200,2200,2200,0
20240801,104400,6991045,2200,2200,2200,2200,0
20240801,104300,6991045,2200,2200,2200,2200,0
20240801,104200,6991045,2200,2200,2200,2200,0
20240801,104100,6991045,2200,2200,2200,2200,0
20240801,104000,6991045,2200,2200,2200,2200,0
20240801,103900,6991045,2200,2200,2200,2200,0
20240801,103800,6991045,2200,2200,2200,2200,0
20240801,103700,6991045,2200,2200,2200,2200,0
20240801,103600,6991045,2200,2200,2200,2200,0
20240801,103500,6991045,2200,2200,2200,2200,0
20240801,103400,6991045,2200,2200,2200,2200,0
20240801,103300,6991045,2200,2200,2200,2200,0
20240801,103200,6991045,2200,2200,2200,2200,0
20240801,103100,6991045,2200,2200,2200,2200,0
20240801,103000,6991045,2200,2200,2200,2200,0
20240801,102900,6991045,2200,2200,2200,2200,0
20240801,102800,6991045,2200,2200,2200,2200,0
20240801,102700,6991045,2200,2200,2200,2200,0
20240801,102600,6991045,2200,2200,2200,2200,0
20240801,102500,6991045,2200,2200,2200,2200,0
20240801,102400,6991045,2200,2200,2200,2200,0
20240801,102300,6991045,2200,2200,2200,2200,0
20240801,102200,6991045,2200,2200,2200,2200,0
20240801,102100,6991045,2200,2200,2200,2200,0
20240801,102000,6991045,2200,2200,2200,2200,0
20240801,101900,6991045,2200,2200,2200,2200,0
20240801,101800,6991045,2200,2200,2200,2200,0
20240801,101700,6991045,2200,2200,2200,2200,0
20240801,101600,6991045,2200,2200,2200,2200,0
20240801,101500,6991045,2200,2200,2200,2200,0
20240801,101400,6991045,2200,2200,2200,2200,0
20240801,101300,6991045,2200,2200,2200,2200,0
20240801,101200,6991045,2200,2200,2200,2200,0
20240801,101100,6991045,2200,2200,2200,2200,0
20240801,101000,6991045,2200,2200,2200,2200,0
20240801,100900,6991045,2200,2200,2200,2200,0
20240801,100800,6991045,2200,2200,2200,2200,0
20240801,100700,6991045,2200,2200,2200,2200,0
20240801,100600,6991045,2200,2200,2200,2200,0
20240801,100500,6991045,2200,2195,2200,2195,4
20240801,100400,6982250,2185,2185,2185,2185,0
20240801,100300,6982250,2185,2185,2185,2185,0
20240801,100200,6982250,2185,2185,2185,2185,0
20240801,100100,6982250,2185,2185,2185,2185,0
20240801,100000,6982250,2185,2185,2185,2185,0
20240801,095900,6982250,2185,2185,2185,2185,0
20240801,095800,6982250,2185,2185,2185,2185,0
20240801,095700,6982250,2185,2185,2185,2185,0
20240801,095600,6982250,2185,2185,2185,2185,0
20240801,095500,6982250,2185,2185,2185,2185,0
20240801,095400,6982250,2185,2185,2185,2185,0
20240801,095300,6982250,2185,2185,2185,2185,0
20240801,095200,6982250,2185,2185,2185,2185,0
20240801,095100,6982250,2185,2185,2185,2185,0
20240801,095000,6982250,2185,2185,2185,2185,0
20240801,094900,6982250,2185,2185,2185,2185,0
20240801,094800,6982250,2185,2185,2185,2185,0
20240801,094700,6982250,2185,2185,2185,2185,0
20240801,094600,6982250,2185,2185,2185,2185,0
20240801,094500,6982250,2185,2185,2185,2185,0
20240801,094400,6982250,2185,2185,2185,2185,0
20240801,094300,6982250,2185,2185,2185,2185,0
20240801,094200,6982250,2185,2185,2185,2185,0
20240801,094100,6982250,2185,2185,2185,2185,0
20240801,094000,6982250,2185,2185,2185,2185,0
20240801,093900,6982250,2185,2185,2185,2185,0
20240801,093800,6982250,2185,2185,2185,2185,0
20240801,093700,6982250,2185,2185,2185,2185,0
20240801,093600,6982250,2185,2185,2185,2185,0
20240801,093500,6982250,2185,2185,2185,2185,0
20240801,093400,6982250,2185,2185,2185,2185,0
20240801,093300,6982250,2185,2190,2190,2185,3193
20240801,093200,0,2185,2185,2185,2185,0
20240801,093100,0,2185,2185,2185,2185,0
20240801,093000,0,2185,2185,2185,2185,0
20240801,092900,0,2185,2185,2185,2185,0
20240801,092800,0,2185,2185,2185,2185,0
20240801,092700,0,2185,2185,2185,2185,0
20240801,092600,0,2185,2185,2185,2185,0
20240801,092500,0,2185,2185,2185,2185,0
20240801,092400,0,2185,2185,2185,2185,0
20240801,092300,0,2185,2185,2185,2185,0
20240801,092200,0,2185,2185,2185,2185,0
20240801,092100,0,2185,2185,2185,2185,0
20240801,092000,0,2185,2185,2185,2185,0
20240801,091900,0,2185,2185,2185,2185,0
20240801,091800,0,2185,2185,2185,2185,0
20240801,091700,0,2185,2185,2185,2185,0
20240801,091600,0,2185,2185,2185,2185,0
20240801,091500,0,2185,2185,2185,2185,0
20240801,091400,0,2185,2185,2185,2185,0
20240801,091300,0,2185,2185,2185,2185,0
20240801,091200,0,2185,2185,2185,2185,0
20240801,091100,0,2185,2185,2185,2185,0
20240801,091000,0,2185,2185,2185,2185,0
20240801,090900,0,2185,2185,2185,2185,0
20240801,090800,0,2185,2185,2185,2185,0
20240801,090700,0,2185,2185,2185,2185,0
20240801,090600,0,2185,2185,2185,2185,0
20240801,090500,0,2185,2185,2185,2185,0
20240801,090400,0,2185,2185,2185,2185,0
20240801,090300,0,2185,2185,2185,2185,0
20240801,090200,0,2185,2185,2185,2185,0
20240801,090100,0,2185,2185,2185,2185,0
20240801,090000,0,2185,2185,2185,2185,0