KissMeData/233250/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204300,13490,13490,13490,13490,13490,1
20240801,204200,13490,13490,13490,13490,13490,0
20240801,204100,13490,13490,13490,13490,13490,0
20240801,204000,13490,13490,13490,13490,13490,0
20240801,203900,13490,13490,13490,13490,13490,0
20240801,203800,13490,13490,13490,13490,13490,0
20240801,203700,13490,13490,13490,13490,13490,0
20240801,203600,13490,13490,13490,13490,13490,0
20240801,203500,13490,13490,13490,13490,13490,0
20240801,203400,13490,13490,13490,13490,13490,0
20240801,203300,13490,13490,13490,13490,13490,0
20240801,203200,13490,13490,13490,13490,13490,0
20240801,203100,13490,13490,13490,13490,13490,0
20240801,203000,13490,13490,13490,13490,13490,0
20240801,202900,13490,13490,13490,13490,13490,0
20240801,202800,13490,13490,13490,13490,13490,0
20240801,202700,13490,13490,13490,13490,13490,0
20240801,202600,13490,13490,13490,13490,13490,0
20240801,202500,13490,13490,13490,13490,13490,0
20240801,202400,13490,13490,13490,13490,13490,0
20240801,202300,13490,13490,13490,13490,13490,0
20240801,202200,13490,13490,13490,13490,13490,0
20240801,202100,13490,13490,13490,13490,13490,0
20240801,202000,13490,13490,13490,13490,13490,0
20240801,201900,13490,13490,13490,13490,13490,0
20240801,201800,13490,13490,13490,13490,13490,0
20240801,201700,13490,13490,13490,13490,13490,0
20240801,201600,13490,13490,13490,13490,13490,0
20240801,201500,13490,13490,13490,13490,13490,0
20240801,201400,13490,13490,13490,13490,13490,0
20240801,201300,13490,13490,13490,13490,13490,1
20240801,201200,13490,13490,13490,13490,13490,0
20240801,201100,13490,13490,13490,13490,13490,0
20240801,201000,13490,13490,13490,13490,13490,0
20240801,200900,13490,13490,13490,13490,13490,0
20240801,200800,13490,13490,13490,13490,13490,0
20240801,200700,13490,13490,13490,13490,13490,0
20240801,200600,13490,13490,13490,13490,13490,0
20240801,200500,13490,13490,13490,13490,13490,0
20240801,200400,13490,13490,13490,13490,13490,0
20240801,200300,13490,13490,13490,13490,13490,0
20240801,200200,13490,13490,13490,13490,13490,0
20240801,200100,13490,13490,13490,13490,13490,0
20240801,200000,13490,13490,13490,13490,13490,0
20240801,195900,13490,13490,13490,13490,13490,0
20240801,195800,13490,13490,13490,13490,13490,0
20240801,195700,13490,13490,13490,13490,13490,0
20240801,195600,13490,13490,13490,13490,13490,0
20240801,195500,13490,13490,13490,13490,13490,0
20240801,195400,13490,13490,13490,13490,13490,0
20240801,195300,13490,13490,13490,13490,13490,0
20240801,195200,13490,13490,13490,13490,13490,0
20240801,195100,13490,13490,13490,13490,13490,0
20240801,195000,13490,13490,13490,13490,13490,0
20240801,194900,13490,13490,13490,13490,13490,0
20240801,194800,13490,13490,13490,13490,13490,0
20240801,194700,13490,13490,13490,13490,13490,0
20240801,194600,13490,13490,13490,13490,13490,0
20240801,194500,13490,13490,13490,13490,13490,0
20240801,194400,13490,13490,13490,13490,13490,0
20240801,194300,13490,13490,13490,13490,13490,1
20240801,194200,13490,13490,13490,13490,13490,0
20240801,194100,13490,13490,13490,13490,13490,0
20240801,194000,13490,13490,13490,13490,13490,0
20240801,193900,13490,13490,13490,13490,13490,0
20240801,193800,13490,13490,13490,13490,13490,0
20240801,193700,13490,13490,13490,13490,13490,0
20240801,193600,13490,13490,13490,13490,13490,0
20240801,193500,13490,13490,13490,13490,13490,0
20240801,193400,13490,13490,13490,13490,13490,0
20240801,193300,13490,13490,13490,13490,13490,0
20240801,193200,13490,13490,13490,13490,13490,0
20240801,193100,13490,13490,13490,13490,13490,0
20240801,193000,13490,13490,13490,13490,13490,0
20240801,192900,13490,13490,13490,13490,13490,0
20240801,192800,13490,13490,13490,13490,13490,0
20240801,192700,13490,13490,13490,13490,13490,0
20240801,192600,13490,13490,13490,13490,13490,0
20240801,192500,13490,13490,13490,13490,13490,0
20240801,192400,13490,13490,13490,13490,13490,0
20240801,192300,13490,13490,13490,13490,13490,0
20240801,192200,13490,13490,13490,13490,13490,0
20240801,192100,13490,13490,13490,13490,13490,0
20240801,192000,13490,13490,13490,13490,13490,0
20240801,191900,13490,13490,13490,13490,13490,0
20240801,191800,13490,13490,13490,13490,13490,0
20240801,191700,13490,13490,13490,13490,13490,0
20240801,191600,13490,13490,13490,13490,13490,0
20240801,191500,13490,13490,13490,13490,13490,0
20240801,191400,13490,13490,13490,13490,13490,0
20240801,191300,13490,13490,13490,13490,13490,1
20240801,191200,13490,13490,13490,13490,13490,0
20240801,191100,13490,13490,13490,13490,13490,0
20240801,191000,13490,13490,13490,13490,13490,0
20240801,190900,13490,13490,13490,13490,13490,0
20240801,190800,13490,13490,13490,13490,13490,0
20240801,190700,13490,13490,13490,13490,13490,0
20240801,190600,13490,13490,13490,13490,13490,0
20240801,190500,13490,13490,13490,13490,13490,0
20240801,190400,13490,13490,13490,13490,13490,0
20240801,190300,13490,13490,13490,13490,13490,0
20240801,190200,13490,13490,13490,13490,13490,0
20240801,190100,13490,13490,13490,13490,13490,0
20240801,190000,13490,13490,13490,13490,13490,0
20240801,185900,13490,13490,13490,13490,13490,0
20240801,185800,13490,13490,13490,13490,13490,0
20240801,185700,13490,13490,13490,13490,13490,0
20240801,185600,13490,13490,13490,13490,13490,0
20240801,185500,13490,13490,13490,13490,13490,0
20240801,185400,13490,13490,13490,13490,13490,0
20240801,185300,13490,13490,13490,13490,13490,0
20240801,185200,13490,13490,13490,13490,13490,0
20240801,185100,13490,13490,13490,13490,13490,0
20240801,185000,13490,13490,13490,13490,13490,0
20240801,184900,13490,13490,13490,13490,13490,0
20240801,184800,13490,13490,13490,13490,13490,0
20240801,184700,13490,13490,13490,13490,13490,0
20240801,184600,13490,13490,13490,13490,13490,0
20240801,184500,13490,13490,13490,13490,13490,0
20240801,184400,13490,13490,13490,13490,13490,0
20240801,184300,13490,13490,13490,13490,13490,1
20240801,184200,13490,13490,13490,13490,13490,0
20240801,184100,13490,13490,13490,13490,13490,0
20240801,184000,13490,13490,13490,13490,13490,0
20240801,183900,13490,13490,13490,13490,13490,0
20240801,183800,13490,13490,13490,13490,13490,0
20240801,183700,13490,13490,13490,13490,13490,0
20240801,183600,13490,13490,13490,13490,13490,0
20240801,183500,13490,13490,13490,13490,13490,0
20240801,183400,13490,13490,13490,13490,13490,0
20240801,183300,13490,13490,13490,13490,13490,0
20240801,183200,13490,13490,13490,13490,13490,0
20240801,183100,13490,13490,13490,13490,13490,0
20240801,183000,13490,13490,13490,13490,13490,0
20240801,182900,13490,13490,13490,13490,13490,0
20240801,182800,13490,13490,13490,13490,13490,0
20240801,182700,13490,13490,13490,13490,13490,0
20240801,182600,13490,13490,13490,13490,13490,0
20240801,182500,13490,13490,13490,13490,13490,0
20240801,182400,13490,13490,13490,13490,13490,0
20240801,182300,13490,13490,13490,13490,13490,0
20240801,182200,13490,13490,13490,13490,13490,0
20240801,182100,13490,13490,13490,13490,13490,0
20240801,182000,13490,13490,13490,13490,13490,0
20240801,181900,13490,13490,13490,13490,13490,0
20240801,181800,13490,13490,13490,13490,13490,0
20240801,181700,13490,13490,13490,13490,13490,0
20240801,181600,13490,13490,13490,13490,13490,0
20240801,181500,13490,13490,13490,13490,13490,0
20240801,181400,13490,13490,13490,13490,13490,0
20240801,181300,13490,13490,13490,13490,13490,1
20240801,181200,13490,13490,13490,13490,13490,0
20240801,181100,13490,13490,13490,13490,13490,0
20240801,181000,13490,13490,13490,13490,13490,0
20240801,180900,13490,13490,13490,13490,13490,0
20240801,180800,13490,13490,13490,13490,13490,0
20240801,180700,13490,13490,13490,13490,13490,0
20240801,180600,13490,13490,13490,13490,13490,0
20240801,180500,13490,13490,13490,13490,13490,0
20240801,180400,13490,13490,13490,13490,13490,0
20240801,180300,13490,13490,13490,13490,13490,0
20240801,180200,13490,13490,13490,13490,13490,0
20240801,180100,13490,13490,13490,13490,13490,0
20240801,180000,13490,13490,13490,13490,13490,0
20240801,175900,13490,13490,13490,13490,13490,0
20240801,175800,13490,13490,13490,13490,13490,0
20240801,175700,13490,13490,13490,13490,13490,0
20240801,175600,13490,13490,13490,13490,13490,0
20240801,175500,13490,13490,13490,13490,13490,0
20240801,175400,13490,13490,13490,13490,13490,0
20240801,175300,13490,13490,13490,13490,13490,0
20240801,175200,13490,13490,13490,13490,13490,0
20240801,175100,13490,13490,13490,13490,13490,0
20240801,175000,13490,13490,13490,13490,13490,0
20240801,174900,13490,13490,13490,13490,13490,0
20240801,174800,13490,13490,13490,13490,13490,0
20240801,174700,13490,13490,13490,13490,13490,0
20240801,174600,13490,13490,13490,13490,13490,0
20240801,174500,13490,13490,13490,13490,13490,0
20240801,174400,13490,13490,13490,13490,13490,0
20240801,174300,13490,13490,13490,13490,13490,1
20240801,174200,13490,13490,13490,13490,13490,0
20240801,174100,13490,13490,13490,13490,13490,0
20240801,174000,13490,13490,13490,13490,13490,0
20240801,173900,13490,13490,13490,13490,13490,0
20240801,173800,13490,13490,13490,13490,13490,0
20240801,173700,13490,13490,13490,13490,13490,0
20240801,173600,13490,13490,13490,13490,13490,0
20240801,173500,13490,13490,13490,13490,13490,0
20240801,173400,13490,13490,13490,13490,13490,0
20240801,173300,13490,13490,13490,13490,13490,0
20240801,173200,13490,13490,13490,13490,13490,0
20240801,173100,13490,13490,13490,13490,13490,0
20240801,173000,13490,13490,13490,13490,13490,0
20240801,172900,13490,13490,13490,13490,13490,0
20240801,172800,13490,13490,13490,13490,13490,0
20240801,172700,13490,13490,13490,13490,13490,0
20240801,172600,13490,13490,13490,13490,13490,0
20240801,172500,13490,13490,13490,13490,13490,0
20240801,172400,13490,13490,13490,13490,13490,0
20240801,172300,13490,13490,13490,13490,13490,0
20240801,172200,13490,13490,13490,13490,13490,0
20240801,172100,13490,13490,13490,13490,13490,0
20240801,172000,13490,13490,13490,13490,13490,0
20240801,171900,13490,13490,13490,13490,13490,0
20240801,171800,13490,13490,13490,13490,13490,0
20240801,171700,13490,13490,13490,13490,13490,0
20240801,171600,13490,13490,13490,13490,13490,0
20240801,171500,13490,13490,13490,13490,13490,0
20240801,171400,13490,13490,13490,13490,13490,0
20240801,171300,13490,13490,13490,13490,13490,1
20240801,171200,13490,13490,13490,13490,13490,0
20240801,171100,13490,13490,13490,13490,13490,0
20240801,171000,13490,13490,13490,13490,13490,0
20240801,170900,13490,13490,13490,13490,13490,0
20240801,170800,13490,13490,13490,13490,13490,0
20240801,170700,13490,13490,13490,13490,13490,0
20240801,170600,13490,13490,13490,13490,13490,0
20240801,170500,13490,13490,13490,13490,13490,0
20240801,170400,13490,13490,13490,13490,13490,0
20240801,170300,13490,13490,13490,13490,13490,0
20240801,170200,13490,13490,13490,13490,13490,0
20240801,170100,13490,13490,13490,13490,13490,0
20240801,170000,13490,13490,13490,13490,13490,0
20240801,165900,13490,13490,13490,13490,13490,0
20240801,165800,13490,13490,13490,13490,13490,0
20240801,165700,13490,13490,13490,13490,13490,0
20240801,165600,13490,13490,13490,13490,13490,0
20240801,165500,13490,13490,13490,13490,13490,0
20240801,165400,13490,13490,13490,13490,13490,0
20240801,165300,13490,13490,13490,13490,13490,0
20240801,165200,13490,13490,13490,13490,13490,0
20240801,165100,13490,13490,13490,13490,13490,0
20240801,165000,13490,13490,13490,13490,13490,0
20240801,164900,13490,13490,13490,13490,13490,0
20240801,164800,13490,13490,13490,13490,13490,0
20240801,164700,13490,13490,13490,13490,13490,0
20240801,164600,13490,13490,13490,13490,13490,0
20240801,164500,13490,13490,13490,13490,13490,0
20240801,164400,13490,13490,13490,13490,13490,0
20240801,164300,13490,13490,13490,13490,13490,1
20240801,164200,13490,13490,13490,13490,13490,0
20240801,164100,13490,13490,13490,13490,13490,0
20240801,164000,13490,13490,13490,13490,13490,0
20240801,163900,13490,13490,13490,13490,13490,0
20240801,163800,13490,13490,13490,13490,13490,0
20240801,163700,13490,13490,13490,13490,13490,0
20240801,163600,13490,13490,13490,13490,13490,0
20240801,163500,13490,13490,13490,13490,13490,0
20240801,163400,13490,13490,13490,13490,13490,0
20240801,163300,13490,13490,13490,13490,13490,0
20240801,163200,13490,13490,13490,13490,13490,0
20240801,163100,13490,13490,13490,13490,13490,0
20240801,163000,13490,13490,13490,13490,13490,0
20240801,162900,13490,13490,13490,13490,13490,0
20240801,162800,13490,13490,13490,13490,13490,0
20240801,162700,13490,13490,13490,13490,13490,0
20240801,162600,13490,13490,13490,13490,13490,0
20240801,162500,13490,13490,13490,13490,13490,0
20240801,162400,13490,13490,13490,13490,13490,0
20240801,162300,13490,13490,13490,13490,13490,0
20240801,162200,13490,13490,13490,13490,13490,0
20240801,162100,13490,13490,13490,13490,13490,0
20240801,162000,13490,13490,13490,13490,13490,0
20240801,161900,13490,13490,13490,13490,13490,0
20240801,161800,13490,13490,13490,13490,13490,0
20240801,161700,13490,13490,13490,13490,13490,0
20240801,161600,13490,13490,13490,13490,13490,0
20240801,161500,13490,13490,13490,13490,13490,0
20240801,161400,13490,13490,13490,13490,13490,0
20240801,161300,13490,13490,13490,13490,13490,1
20240801,161200,13490,13490,13490,13490,13490,0
20240801,161100,13490,13490,13490,13490,13490,0
20240801,161000,13490,13490,13490,13490,13490,0
20240801,160900,13490,13490,13490,13490,13490,0
20240801,160800,13490,13490,13490,13490,13490,0
20240801,160700,13490,13490,13490,13490,13490,0
20240801,160600,13490,13490,13490,13490,13490,0
20240801,160500,13490,13490,13490,13490,13490,0
20240801,160400,13490,13490,13490,13490,13490,0
20240801,160300,13490,13490,13490,13490,13490,0
20240801,160200,13490,13490,13490,13490,13490,0
20240801,160100,13490,13490,13490,13490,13490,0
20240801,160000,13490,13490,13490,13490,13490,0
20240801,155900,13490,13490,13490,13490,13490,0
20240801,155800,13490,13490,13490,13490,13490,0
20240801,155700,13490,13490,13490,13490,13490,0
20240801,155600,13490,13490,13490,13490,13490,0
20240801,155500,13490,13490,13490,13490,13490,0
20240801,155400,13490,13490,13490,13490,13490,0
20240801,155300,13490,13490,13490,13490,13490,0
20240801,155200,13490,13490,13490,13490,13490,0
20240801,155100,13490,13490,13490,13490,13490,0
20240801,155000,13490,13490,13490,13490,13490,0
20240801,154900,13490,13490,13490,13490,13490,0
20240801,154800,13490,13490,13490,13490,13490,0
20240801,154700,13490,13490,13490,13490,13490,0
20240801,154600,13490,13490,13490,13490,13490,0
20240801,154500,13490,13490,13490,13490,13490,0
20240801,154400,13490,13490,13490,13490,13490,0
20240801,154300,13490,13490,13490,13490,13490,1
20240801,154200,13490,13490,13490,13490,13490,0
20240801,154100,13490,13490,13490,13490,13490,0
20240801,154000,13490,13490,13490,13490,13490,0
20240801,153900,13490,13490,13490,13490,13490,0
20240801,153800,13490,13490,13490,13490,13490,0
20240801,153700,13490,13490,13490,13490,13490,0
20240801,153600,13490,13490,13490,13490,13490,0
20240801,153500,13490,13490,13490,13490,13490,0
20240801,153400,13490,13490,13490,13490,13490,0
20240801,153300,13490,13490,13490,13490,13490,0
20240801,153200,13490,13490,13490,13490,13490,0
20240801,153100,13490,13490,13490,13490,13490,0
20240801,153000,13490,13490,13490,13490,13490,0
20240801,152900,13490,13490,13490,13490,13490,0
20240801,152800,13490,13490,13490,13490,13490,0
20240801,152700,13490,13490,13490,13490,13490,0
20240801,152600,13490,13490,13490,13490,13490,0
20240801,152500,13490,13490,13490,13490,13490,0
20240801,152400,13490,13490,13490,13490,13490,0
20240801,152300,13490,13490,13490,13490,13490,0
20240801,152200,13490,13490,13490,13490,13490,0
20240801,152100,13490,13490,13490,13490,13490,0
20240801,152000,13490,13490,13490,13490,13490,0
20240801,151900,13490,13490,13490,13490,13490,0
20240801,151800,13490,13490,13490,13490,13490,0
20240801,151700,13490,13490,13490,13490,13490,0
20240801,151600,13490,13490,13490,13490,13490,0
20240801,151500,13490,13490,13490,13490,13490,0
20240801,151400,13490,13490,13490,13490,13490,0
20240801,151300,13490,13490,13490,13490,13490,0
20240801,151200,13490,13490,13490,13490,13490,0
20240801,151100,13490,13490,13490,13490,13490,0
20240801,151000,13490,13490,13490,13490,13490,0
20240801,150900,13490,13490,13490,13490,13490,0
20240801,150800,13490,13490,13490,13490,13490,0
20240801,150700,13490,13490,13490,13490,13490,0
20240801,150600,13490,13490,13490,13490,13490,0
20240801,150500,13490,13490,13490,13490,13490,0
20240801,150400,13490,13490,13490,13490,13490,0
20240801,150300,13490,13490,13490,13490,13490,0
20240801,150200,13490,13490,13490,13490,13490,0
20240801,150100,13490,13490,13490,13490,13490,0
20240801,150000,13490,13490,13490,13490,13490,0
20240801,145900,13490,13490,13490,13490,13490,0
20240801,145800,13490,13490,13490,13490,13490,0
20240801,145700,13490,13490,13490,13490,13490,0
20240801,145600,13490,13490,13490,13490,13490,0
20240801,145500,13490,13490,13490,13490,13490,0
20240801,145400,13490,13490,13490,13490,13490,0
20240801,145300,13490,13490,13490,13490,13490,0
20240801,145200,13490,13490,13490,13490,13490,0
20240801,145100,13490,13490,13490,13490,13490,0
20240801,145000,13490,13490,13490,13490,13490,0
20240801,144900,13490,13490,13490,13490,13490,0
20240801,144800,13490,13490,13490,13490,13490,0
20240801,144700,13490,13490,13490,13490,13490,0
20240801,144600,13490,13490,13490,13490,13490,0
20240801,144500,13490,13490,13490,13490,13490,0
20240801,144400,13490,13490,13490,13490,13490,0
20240801,144300,13490,13490,13490,13490,13490,0
20240801,144200,13490,13490,13490,13490,13490,0
20240801,144100,13490,13490,13490,13490,13490,0
20240801,144000,13490,13490,13490,13490,13490,0
20240801,143900,13490,13490,13490,13490,13490,0
20240801,143800,13490,13490,13490,13490,13490,0
20240801,143700,13490,13490,13490,13490,13490,0
20240801,143600,13490,13490,13490,13490,13490,0
20240801,143500,13490,13490,13490,13490,13490,0
20240801,143400,13490,13490,13490,13490,13490,0
20240801,143300,13490,13490,13490,13490,13490,0
20240801,143200,13490,13490,13490,13490,13490,0
20240801,143100,13490,13490,13490,13490,13490,0
20240801,143000,13490,13490,13490,13490,13490,0
20240801,142900,13490,13490,13490,13490,13490,0
20240801,142800,13490,13490,13490,13490,13490,0
20240801,142700,13490,13490,13490,13490,13490,0
20240801,142600,13490,13490,13490,13490,13490,0
20240801,142500,13490,13490,13490,13490,13490,0
20240801,142400,13490,13490,13490,13490,13490,0
20240801,142300,13490,13490,13490,13490,13490,0
20240801,142200,13490,13490,13490,13490,13490,0
20240801,142100,13490,13490,13490,13490,13490,0
20240801,142000,13490,13490,13490,13490,13490,0
20240801,141900,13490,13490,13490,13490,13490,0
20240801,141800,13490,13490,13490,13490,13490,0
20240801,141700,13490,13490,13490,13490,13490,0
20240801,141600,13490,13490,13490,13490,13490,0
20240801,141500,13490,13490,13490,13490,13490,0
20240801,141400,13490,13490,13490,13490,13490,0
20240801,141300,13490,13490,13490,13490,13490,0
20240801,141200,13490,13490,13490,13490,13490,0
20240801,141100,13490,13490,13490,13490,13490,0
20240801,141000,13490,13490,13490,13490,13490,0
20240801,140900,13490,13490,13490,13490,13490,0
20240801,140800,13490,13490,13490,13490,13490,0
20240801,140700,13490,13490,13490,13490,13490,0
20240801,140600,13490,13490,13490,13490,13490,0
20240801,140500,13490,13490,13490,13490,13490,0
20240801,140400,13490,13490,13490,13490,13490,0
20240801,140300,13490,13490,13490,13490,13490,0
20240801,140200,13490,13490,13490,13490,13490,0
20240801,140100,13490,13490,13490,13490,13490,0
20240801,140000,13490,13490,13490,13490,13490,0
20240801,135900,13490,13490,13490,13490,13490,0
20240801,135800,13490,13490,13490,13490,13490,0
20240801,135700,13490,13490,13490,13490,13490,0
20240801,135600,13490,13490,13490,13490,13490,0
20240801,135500,13490,13490,13490,13490,13490,0
20240801,135400,13490,13490,13490,13490,13490,0
20240801,135300,13490,13490,13490,13490,13490,0
20240801,135200,13490,13490,13490,13490,13490,0
20240801,135100,13490,13490,13490,13490,13490,0
20240801,135000,13490,13490,13490,13490,13490,0
20240801,134900,13490,13490,13490,13490,13490,0
20240801,134800,13490,13490,13490,13490,13490,0
20240801,134700,13490,13490,13490,13490,13490,0
20240801,134600,13490,13490,13490,13490,13490,0
20240801,134500,13490,13490,13490,13490,13490,0
20240801,134400,13490,13490,13490,13490,13490,0
20240801,134300,13490,13490,13490,13490,13490,0
20240801,134200,13490,13490,13490,13490,13490,0
20240801,134100,13490,13490,13490,13490,13490,0
20240801,134000,13490,13490,13490,13490,13490,0
20240801,133900,13490,13490,13490,13490,13490,0
20240801,133800,13490,13490,13490,13490,13490,0
20240801,133700,13490,13490,13490,13490,13490,0
20240801,133600,13490,13490,13490,13490,13490,0
20240801,133500,13490,13490,13490,13490,13490,0
20240801,133400,13490,13490,13490,13490,13490,0
20240801,133300,13490,13490,13490,13490,13490,0
20240801,133200,13490,13490,13490,13490,13490,0
20240801,133100,13490,13490,13490,13490,13490,0
20240801,133000,13490,13490,13490,13490,13490,0
20240801,132900,13490,13490,13490,13490,13490,0
20240801,132800,13490,13490,13490,13490,13490,0
20240801,132700,13490,13490,13490,13490,13490,0
20240801,132600,13490,13490,13490,13490,13490,0
20240801,132500,13490,13490,13490,13490,13490,0
20240801,132400,13490,13490,13490,13490,13490,0
20240801,132300,13490,13490,13490,13490,13490,0
20240801,132200,13490,13490,13490,13490,13490,0
20240801,132100,13490,13490,13490,13490,13490,0
20240801,132000,13490,13490,13490,13490,13490,0
20240801,131900,13490,13490,13490,13490,13490,0
20240801,131800,13490,13490,13490,13490,13490,0
20240801,131700,13490,13490,13490,13490,13490,0
20240801,131600,13490,13490,13490,13490,13490,0
20240801,131500,13490,13490,13490,13490,13490,0
20240801,131400,13490,13490,13490,13490,13490,0
20240801,131300,13490,13490,13490,13490,13490,0
20240801,131200,13490,13490,13490,13490,13490,0
20240801,131100,13490,13490,13490,13490,13490,0
20240801,131000,13490,13490,13490,13490,13490,0
20240801,130900,13490,13490,13490,13490,13490,0
20240801,130800,13490,13490,13490,13490,13490,0
20240801,130700,13490,13490,13490,13490,13490,0
20240801,130600,13490,13490,13490,13490,13490,0
20240801,130500,13490,13490,13490,13490,13490,0
20240801,130400,13490,13490,13490,13490,13490,0
20240801,130300,13490,13490,13490,13490,13490,0
20240801,130200,13490,13490,13490,13490,13490,0
20240801,130100,13490,13490,13490,13490,13490,0
20240801,130000,13490,13490,13490,13490,13490,0
20240801,125900,13490,13490,13490,13490,13490,0
20240801,125800,13490,13490,13490,13490,13490,0
20240801,125700,13490,13490,13490,13490,13490,0
20240801,125600,13490,13490,13490,13490,13490,0
20240801,125500,13490,13490,13490,13490,13490,0
20240801,125400,13490,13490,13490,13490,13490,0
20240801,125300,13490,13490,13490,13490,13490,0
20240801,125200,13490,13490,13490,13490,13490,0
20240801,125100,13490,13490,13490,13490,13490,0
20240801,125000,13490,13490,13490,13490,13490,0
20240801,124900,13490,13490,13490,13490,13490,0
20240801,124800,13490,13490,13490,13490,13490,0
20240801,124700,13490,13490,13490,13490,13490,0
20240801,124600,13490,13490,13490,13490,13490,0
20240801,124500,13490,13490,13490,13490,13490,0
20240801,124400,13490,13490,13490,13490,13490,0
20240801,124300,13490,13490,13490,13490,13490,0
20240801,124200,13490,13490,13490,13490,13490,0
20240801,124100,13490,13490,13490,13490,13490,0
20240801,124000,13490,13490,13490,13490,13490,0
20240801,123900,13490,13490,13490,13490,13490,0
20240801,123800,13490,13490,13490,13490,13490,0
20240801,123700,13490,13490,13490,13490,13490,0
20240801,123600,13490,13490,13490,13490,13490,0
20240801,123500,13490,13490,13490,13490,13490,0
20240801,123400,13490,13490,13490,13490,13490,0
20240801,123300,13490,13490,13490,13490,13490,0
20240801,123200,13490,13490,13490,13490,13490,0
20240801,123100,13490,13490,13490,13490,13490,0
20240801,123000,13490,13490,13490,13490,13490,0
20240801,122900,13490,13490,13490,13490,13490,0
20240801,122800,13490,13490,13490,13490,13490,0
20240801,122700,13490,13490,13490,13490,13490,0
20240801,122600,13490,13490,13490,13490,13490,0
20240801,122500,13490,13490,13490,13490,13490,0
20240801,122400,13490,13490,13490,13490,13490,0
20240801,122300,13490,13490,13490,13490,13490,0
20240801,122200,13490,13490,13490,13490,13490,0
20240801,122100,13490,13490,13490,13490,13490,0
20240801,122000,13490,13490,13490,13490,13490,0
20240801,121900,13490,13490,13490,13490,13490,0
20240801,121800,13490,13490,13490,13490,13490,0
20240801,121700,13490,13490,13490,13490,13490,0
20240801,121600,13490,13490,13490,13490,13490,0
20240801,121500,13490,13490,13490,13490,13490,0
20240801,121400,13490,13490,13490,13490,13490,0
20240801,121300,13490,13490,13490,13490,13490,0
20240801,121200,13490,13490,13490,13490,13490,0
20240801,121100,13490,13490,13490,13490,13490,0
20240801,121000,13490,13490,13490,13490,13490,0
20240801,120900,13490,13490,13490,13490,13490,0
20240801,120800,13490,13490,13490,13490,13490,0
20240801,120700,13490,13490,13490,13490,13490,0
20240801,120600,13490,13490,13490,13490,13490,0
20240801,120500,13490,13490,13490,13490,13490,0
20240801,120400,13490,13490,13490,13490,13490,0
20240801,120300,13490,13490,13490,13490,13490,0
20240801,120200,13490,13490,13490,13490,13490,0
20240801,120100,13490,13490,13490,13490,13490,1
20240801,120000,0,13000,13000,13000,13000,0
20240801,115900,0,13000,13000,13000,13000,0
20240801,115800,0,13000,13000,13000,13000,0
20240801,115700,0,13000,13000,13000,13000,0
20240801,115600,0,13000,13000,13000,13000,0
20240801,115500,0,13000,13000,13000,13000,0
20240801,115400,0,13000,13000,13000,13000,0
20240801,115300,0,13000,13000,13000,13000,0
20240801,115200,0,13000,13000,13000,13000,0
20240801,115100,0,13000,13000,13000,13000,0
20240801,115000,0,13000,13000,13000,13000,0
20240801,114900,0,13000,13000,13000,13000,0
20240801,114800,0,13000,13000,13000,13000,0
20240801,114700,0,13000,13000,13000,13000,0
20240801,114600,0,13000,13000,13000,13000,0
20240801,114500,0,13000,13000,13000,13000,0
20240801,114400,0,13000,13000,13000,13000,0
20240801,114300,0,13000,13000,13000,13000,0
20240801,114200,0,13000,13000,13000,13000,0
20240801,114100,0,13000,13000,13000,13000,0
20240801,114000,0,13000,13000,13000,13000,0
20240801,113900,0,13000,13000,13000,13000,0
20240801,113800,0,13000,13000,13000,13000,0
20240801,113700,0,13000,13000,13000,13000,0
20240801,113600,0,13000,13000,13000,13000,0
20240801,113500,0,13000,13000,13000,13000,0
20240801,113400,0,13000,13000,13000,13000,0
20240801,113300,0,13000,13000,13000,13000,0
20240801,113200,0,13000,13000,13000,13000,0
20240801,113100,0,13000,13000,13000,13000,0
20240801,113000,0,13000,13000,13000,13000,0
20240801,112900,0,13000,13000,13000,13000,0
20240801,112800,0,13000,13000,13000,13000,0
20240801,112700,0,13000,13000,13000,13000,0
20240801,112600,0,13000,13000,13000,13000,0
20240801,112500,0,13000,13000,13000,13000,0
20240801,112400,0,13000,13000,13000,13000,0
20240801,112300,0,13000,13000,13000,13000,0
20240801,112200,0,13000,13000,13000,13000,0
20240801,112100,0,13000,13000,13000,13000,0
20240801,112000,0,13000,13000,13000,13000,0
20240801,111900,0,13000,13000,13000,13000,0
20240801,111800,0,13000,13000,13000,13000,0
20240801,111700,0,13000,13000,13000,13000,0
20240801,111600,0,13000,13000,13000,13000,0
20240801,111500,0,13000,13000,13000,13000,0
20240801,111400,0,13000,13000,13000,13000,0
20240801,111300,0,13000,13000,13000,13000,0
20240801,111200,0,13000,13000,13000,13000,0
20240801,111100,0,13000,13000,13000,13000,0
20240801,111000,0,13000,13000,13000,13000,0
20240801,110900,0,13000,13000,13000,13000,0
20240801,110800,0,13000,13000,13000,13000,0
20240801,110700,0,13000,13000,13000,13000,0
20240801,110600,0,13000,13000,13000,13000,0
20240801,110500,0,13000,13000,13000,13000,0
20240801,110400,0,13000,13000,13000,13000,0
20240801,110300,0,13000,13000,13000,13000,0
20240801,110200,0,13000,13000,13000,13000,0
20240801,110100,0,13000,13000,13000,13000,0
20240801,110000,0,13000,13000,13000,13000,0
20240801,105900,0,13000,13000,13000,13000,0
20240801,105800,0,13000,13000,13000,13000,0
20240801,105700,0,13000,13000,13000,13000,0
20240801,105600,0,13000,13000,13000,13000,0
20240801,105500,0,13000,13000,13000,13000,0
20240801,105400,0,13000,13000,13000,13000,0
20240801,105300,0,13000,13000,13000,13000,0
20240801,105200,0,13000,13000,13000,13000,0
20240801,105100,0,13000,13000,13000,13000,0
20240801,105000,0,13000,13000,13000,13000,0
20240801,104900,0,13000,13000,13000,13000,0
20240801,104800,0,13000,13000,13000,13000,0
20240801,104700,0,13000,13000,13000,13000,0
20240801,104600,0,13000,13000,13000,13000,0
20240801,104500,0,13000,13000,13000,13000,0
20240801,104400,0,13000,13000,13000,13000,0
20240801,104300,0,13000,13000,13000,13000,0
20240801,104200,0,13000,13000,13000,13000,0
20240801,104100,0,13000,13000,13000,13000,0
20240801,104000,0,13000,13000,13000,13000,0
20240801,103900,0,13000,13000,13000,13000,0
20240801,103800,0,13000,13000,13000,13000,0
20240801,103700,0,13000,13000,13000,13000,0
20240801,103600,0,13000,13000,13000,13000,0
20240801,103500,0,13000,13000,13000,13000,0
20240801,103400,0,13000,13000,13000,13000,0
20240801,103300,0,13000,13000,13000,13000,0
20240801,103200,0,13000,13000,13000,13000,0
20240801,103100,0,13000,13000,13000,13000,0
20240801,103000,0,13000,13000,13000,13000,0
20240801,102900,0,13000,13000,13000,13000,0
20240801,102800,0,13000,13000,13000,13000,0
20240801,102700,0,13000,13000,13000,13000,0
20240801,102600,0,13000,13000,13000,13000,0
20240801,102500,0,13000,13000,13000,13000,0
20240801,102400,0,13000,13000,13000,13000,0
20240801,102300,0,13000,13000,13000,13000,0
20240801,102200,0,13000,13000,13000,13000,0
20240801,102100,0,13000,13000,13000,13000,0
20240801,102000,0,13000,13000,13000,13000,0
20240801,101900,0,13000,13000,13000,13000,0
20240801,101800,0,13000,13000,13000,13000,0
20240801,101700,0,13000,13000,13000,13000,0
20240801,101600,0,13000,13000,13000,13000,0
20240801,101500,0,13000,13000,13000,13000,0
20240801,101400,0,13000,13000,13000,13000,0
20240801,101300,0,13000,13000,13000,13000,0
20240801,101200,0,13000,13000,13000,13000,0
20240801,101100,0,13000,13000,13000,13000,0
20240801,101000,0,13000,13000,13000,13000,0
20240801,100900,0,13000,13000,13000,13000,0
20240801,100800,0,13000,13000,13000,13000,0
20240801,100700,0,13000,13000,13000,13000,0
20240801,100600,0,13000,13000,13000,13000,0
20240801,100500,0,13000,13000,13000,13000,0
20240801,100400,0,13000,13000,13000,13000,0
20240801,100300,0,13000,13000,13000,13000,0
20240801,100200,0,13000,13000,13000,13000,0
20240801,100100,0,13000,13000,13000,13000,0
20240801,100000,0,13000,13000,13000,13000,0
20240801,095900,0,13000,13000,13000,13000,0
20240801,095800,0,13000,13000,13000,13000,0
20240801,095700,0,13000,13000,13000,13000,0
20240801,095600,0,13000,13000,13000,13000,0
20240801,095500,0,13000,13000,13000,13000,0
20240801,095400,0,13000,13000,13000,13000,0
20240801,095300,0,13000,13000,13000,13000,0
20240801,095200,0,13000,13000,13000,13000,0
20240801,095100,0,13000,13000,13000,13000,0
20240801,095000,0,13000,13000,13000,13000,0
20240801,094900,0,13000,13000,13000,13000,0
20240801,094800,0,13000,13000,13000,13000,0
20240801,094700,0,13000,13000,13000,13000,0
20240801,094600,0,13000,13000,13000,13000,0
20240801,094500,0,13000,13000,13000,13000,0
20240801,094400,0,13000,13000,13000,13000,0
20240801,094300,0,13000,13000,13000,13000,0
20240801,094200,0,13000,13000,13000,13000,0
20240801,094100,0,13000,13000,13000,13000,0
20240801,094000,0,13000,13000,13000,13000,0
20240801,093900,0,13000,13000,13000,13000,0
20240801,093800,0,13000,13000,13000,13000,0
20240801,093700,0,13000,13000,13000,13000,0
20240801,093600,0,13000,13000,13000,13000,0
20240801,093500,0,13000,13000,13000,13000,0
20240801,093400,0,13000,13000,13000,13000,0
20240801,093300,0,13000,13000,13000,13000,0
20240801,093200,0,13000,13000,13000,13000,0
20240801,093100,0,13000,13000,13000,13000,0
20240801,093000,0,13000,13000,13000,13000,0
20240801,092900,0,13000,13000,13000,13000,0
20240801,092800,0,13000,13000,13000,13000,0
20240801,092700,0,13000,13000,13000,13000,0
20240801,092600,0,13000,13000,13000,13000,0
20240801,092500,0,13000,13000,13000,13000,0
20240801,092400,0,13000,13000,13000,13000,0
20240801,092300,0,13000,13000,13000,13000,0
20240801,092200,0,13000,13000,13000,13000,0
20240801,092100,0,13000,13000,13000,13000,0
20240801,092000,0,13000,13000,13000,13000,0
20240801,091900,0,13000,13000,13000,13000,0
20240801,091800,0,13000,13000,13000,13000,0
20240801,091700,0,13000,13000,13000,13000,0
20240801,091600,0,13000,13000,13000,13000,0
20240801,091500,0,13000,13000,13000,13000,0
20240801,091400,0,13000,13000,13000,13000,0
20240801,091300,0,13000,13000,13000,13000,0
20240801,091200,0,13000,13000,13000,13000,0
20240801,091100,0,13000,13000,13000,13000,0
20240801,091000,0,13000,13000,13000,13000,0
20240801,090900,0,13000,13000,13000,13000,0
20240801,090800,0,13000,13000,13000,13000,0
20240801,090700,0,13000,13000,13000,13000,0
20240801,090600,0,13000,13000,13000,13000,0
20240801,090500,0,13000,13000,13000,13000,0
20240801,090400,0,13000,13000,13000,13000,0
20240801,090300,0,13000,13000,13000,13000,0
20240801,090200,0,13000,13000,13000,13000,0
20240801,090100,0,13000,13000,13000,13000,0
20240801,090000,0,13000,13000,13000,13000,0