KissMeData/241770/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,204500,20756560,7700,7700,7700,7700,15
20240812,204400,20756560,7700,7700,7700,7700,0
20240812,204300,20756560,7700,7700,7700,7700,0
20240812,204200,20756560,7700,7700,7700,7700,0
20240812,204100,20756560,7700,7700,7700,7700,0
20240812,204000,20756560,7700,7700,7700,7700,0
20240812,203900,20756560,7700,7700,7700,7700,0
20240812,203800,20756560,7700,7700,7700,7700,0
20240812,203700,20756560,7700,7700,7700,7700,0
20240812,203600,20756560,7700,7700,7700,7700,0
20240812,203500,20756560,7700,7700,7700,7700,0
20240812,203400,20756560,7700,7700,7700,7700,0
20240812,203300,20756560,7700,7700,7700,7700,0
20240812,203200,20756560,7700,7700,7700,7700,0
20240812,203100,20756560,7700,7700,7700,7700,0
20240812,203000,20756560,7700,7700,7700,7700,0
20240812,202900,20756560,7700,7700,7700,7700,0
20240812,202800,20756560,7700,7700,7700,7700,0
20240812,202700,20756560,7700,7700,7700,7700,0
20240812,202600,20756560,7700,7700,7700,7700,0
20240812,202500,20756560,7700,7700,7700,7700,0
20240812,202400,20756560,7700,7700,7700,7700,0
20240812,202300,20756560,7700,7700,7700,7700,0
20240812,202200,20756560,7700,7700,7700,7700,0
20240812,202100,20756560,7700,7700,7700,7700,0
20240812,202000,20756560,7700,7700,7700,7700,0
20240812,201900,20756560,7700,7700,7700,7700,0
20240812,201800,20756560,7700,7700,7700,7700,0
20240812,201700,20756560,7700,7700,7700,7700,0
20240812,201600,20756560,7700,7700,7700,7700,0
20240812,201500,20756560,7700,7700,7700,7700,15
20240812,201400,20756560,7700,7700,7700,7700,0
20240812,201300,20756560,7700,7700,7700,7700,0
20240812,201200,20756560,7700,7700,7700,7700,0
20240812,201100,20756560,7700,7700,7700,7700,0
20240812,201000,20756560,7700,7700,7700,7700,0
20240812,200900,20756560,7700,7700,7700,7700,0
20240812,200800,20756560,7700,7700,7700,7700,0
20240812,200700,20756560,7700,7700,7700,7700,0
20240812,200600,20756560,7700,7700,7700,7700,0
20240812,200500,20756560,7700,7700,7700,7700,0
20240812,200400,20756560,7700,7700,7700,7700,0
20240812,200300,20756560,7700,7700,7700,7700,0
20240812,200200,20756560,7700,7700,7700,7700,0
20240812,200100,20756560,7700,7700,7700,7700,0
20240812,200000,20756560,7700,7700,7700,7700,0
20240812,195900,20756560,7700,7700,7700,7700,0
20240812,195800,20756560,7700,7700,7700,7700,0
20240812,195700,20756560,7700,7700,7700,7700,0
20240812,195600,20756560,7700,7700,7700,7700,0
20240812,195500,20756560,7700,7700,7700,7700,0
20240812,195400,20756560,7700,7700,7700,7700,0
20240812,195300,20756560,7700,7700,7700,7700,0
20240812,195200,20756560,7700,7700,7700,7700,0
20240812,195100,20756560,7700,7700,7700,7700,0
20240812,195000,20756560,7700,7700,7700,7700,0
20240812,194900,20756560,7700,7700,7700,7700,0
20240812,194800,20756560,7700,7700,7700,7700,0
20240812,194700,20756560,7700,7700,7700,7700,0
20240812,194600,20756560,7700,7700,7700,7700,0
20240812,194500,20756560,7700,7700,7700,7700,15
20240812,194400,20756560,7700,7700,7700,7700,0
20240812,194300,20756560,7700,7700,7700,7700,0
20240812,194200,20756560,7700,7700,7700,7700,0
20240812,194100,20756560,7700,7700,7700,7700,0
20240812,194000,20756560,7700,7700,7700,7700,0
20240812,193900,20756560,7700,7700,7700,7700,0
20240812,193800,20756560,7700,7700,7700,7700,0
20240812,193700,20756560,7700,7700,7700,7700,0
20240812,193600,20756560,7700,7700,7700,7700,0
20240812,193500,20756560,7700,7700,7700,7700,0
20240812,193400,20756560,7700,7700,7700,7700,0
20240812,193300,20756560,7700,7700,7700,7700,0
20240812,193200,20756560,7700,7700,7700,7700,0
20240812,193100,20756560,7700,7700,7700,7700,0
20240812,193000,20756560,7700,7700,7700,7700,0
20240812,192900,20756560,7700,7700,7700,7700,0
20240812,192800,20756560,7700,7700,7700,7700,0
20240812,192700,20756560,7700,7700,7700,7700,0
20240812,192600,20756560,7700,7700,7700,7700,0
20240812,192500,20756560,7700,7700,7700,7700,0
20240812,192400,20756560,7700,7700,7700,7700,0
20240812,192300,20756560,7700,7700,7700,7700,0
20240812,192200,20756560,7700,7700,7700,7700,0
20240812,192100,20756560,7700,7700,7700,7700,0
20240812,192000,20756560,7700,7700,7700,7700,0
20240812,191900,20756560,7700,7700,7700,7700,0
20240812,191800,20756560,7700,7700,7700,7700,0
20240812,191700,20756560,7700,7700,7700,7700,0
20240812,191600,20756560,7700,7700,7700,7700,0
20240812,191500,20756560,7700,7700,7700,7700,15
20240812,191400,20756560,7700,7700,7700,7700,0
20240812,191300,20756560,7700,7700,7700,7700,0
20240812,191200,20756560,7700,7700,7700,7700,0
20240812,191100,20756560,7700,7700,7700,7700,0
20240812,191000,20756560,7700,7700,7700,7700,0
20240812,190900,20756560,7700,7700,7700,7700,0
20240812,190800,20756560,7700,7700,7700,7700,0
20240812,190700,20756560,7700,7700,7700,7700,0
20240812,190600,20756560,7700,7700,7700,7700,0
20240812,190500,20756560,7700,7700,7700,7700,0
20240812,190400,20756560,7700,7700,7700,7700,0
20240812,190300,20756560,7700,7700,7700,7700,0
20240812,190200,20756560,7700,7700,7700,7700,0
20240812,190100,20756560,7700,7700,7700,7700,0
20240812,190000,20756560,7700,7700,7700,7700,0
20240812,185900,20756560,7700,7700,7700,7700,0
20240812,185800,20756560,7700,7700,7700,7700,0
20240812,185700,20756560,7700,7700,7700,7700,0
20240812,185600,20756560,7700,7700,7700,7700,0
20240812,185500,20756560,7700,7700,7700,7700,0
20240812,185400,20756560,7700,7700,7700,7700,0
20240812,185300,20756560,7700,7700,7700,7700,0
20240812,185200,20756560,7700,7700,7700,7700,0
20240812,185100,20756560,7700,7700,7700,7700,0
20240812,185000,20756560,7700,7700,7700,7700,0
20240812,184900,20756560,7700,7700,7700,7700,0
20240812,184800,20756560,7700,7700,7700,7700,0
20240812,184700,20756560,7700,7700,7700,7700,0
20240812,184600,20756560,7700,7700,7700,7700,0
20240812,184500,20756560,7700,7700,7700,7700,15
20240812,184400,20756560,7700,7700,7700,7700,0
20240812,184300,20756560,7700,7700,7700,7700,0
20240812,184200,20756560,7700,7700,7700,7700,0
20240812,184100,20756560,7700,7700,7700,7700,0
20240812,184000,20756560,7700,7700,7700,7700,0
20240812,183900,20756560,7700,7700,7700,7700,0
20240812,183800,20756560,7700,7700,7700,7700,0
20240812,183700,20756560,7700,7700,7700,7700,0
20240812,183600,20756560,7700,7700,7700,7700,0
20240812,183500,20756560,7700,7700,7700,7700,0
20240812,183400,20756560,7700,7700,7700,7700,0
20240812,183300,20756560,7700,7700,7700,7700,0
20240812,183200,20756560,7700,7700,7700,7700,0
20240812,183100,20756560,7700,7700,7700,7700,0
20240812,183000,20756560,7700,7700,7700,7700,0
20240812,182900,20756560,7700,7700,7700,7700,0
20240812,182800,20756560,7700,7700,7700,7700,0
20240812,182700,20756560,7700,7700,7700,7700,0
20240812,182600,20756560,7700,7700,7700,7700,0
20240812,182500,20756560,7700,7700,7700,7700,0
20240812,182400,20756560,7700,7700,7700,7700,0
20240812,182300,20756560,7700,7700,7700,7700,0
20240812,182200,20756560,7700,7700,7700,7700,0
20240812,182100,20756560,7700,7700,7700,7700,0
20240812,182000,20756560,7700,7700,7700,7700,0
20240812,181900,20756560,7700,7700,7700,7700,0
20240812,181800,20756560,7700,7700,7700,7700,0
20240812,181700,20756560,7700,7700,7700,7700,0
20240812,181600,20756560,7700,7700,7700,7700,0
20240812,181500,20756560,7700,7700,7700,7700,15
20240812,181400,20756560,7700,7700,7700,7700,0
20240812,181300,20756560,7700,7700,7700,7700,0
20240812,181200,20756560,7700,7700,7700,7700,0
20240812,181100,20756560,7700,7700,7700,7700,0
20240812,181000,20756560,7700,7700,7700,7700,0
20240812,180900,20756560,7700,7700,7700,7700,0
20240812,180800,20756560,7700,7700,7700,7700,0
20240812,180700,20756560,7700,7700,7700,7700,0
20240812,180600,20756560,7700,7700,7700,7700,0
20240812,180500,20756560,7700,7700,7700,7700,0
20240812,180400,20756560,7700,7700,7700,7700,0
20240812,180300,20756560,7700,7700,7700,7700,0
20240812,180200,20756560,7700,7700,7700,7700,0
20240812,180100,20756560,7700,7700,7700,7700,0
20240812,180000,20756560,7700,7700,7700,7700,0
20240812,175900,20756560,7700,7700,7700,7700,0
20240812,175800,20756560,7700,7700,7700,7700,0
20240812,175700,20756560,7700,7700,7700,7700,0
20240812,175600,20756560,7700,7700,7700,7700,0
20240812,175500,20756560,7700,7700,7700,7700,0
20240812,175400,20756560,7700,7700,7700,7700,0
20240812,175300,20756560,7700,7700,7700,7700,0
20240812,175200,20756560,7700,7700,7700,7700,0
20240812,175100,20756560,7700,7700,7700,7700,0
20240812,175000,20756560,7700,7700,7700,7700,0
20240812,174900,20756560,7700,7700,7700,7700,0
20240812,174800,20756560,7700,7700,7700,7700,0
20240812,174700,20756560,7700,7700,7700,7700,0
20240812,174600,20756560,7700,7700,7700,7700,0
20240812,174500,20756560,7700,7700,7700,7700,15
20240812,174400,20756560,7700,7700,7700,7700,0
20240812,174300,20756560,7700,7700,7700,7700,0
20240812,174200,20756560,7700,7700,7700,7700,0
20240812,174100,20756560,7700,7700,7700,7700,0
20240812,174000,20756560,7700,7700,7700,7700,0
20240812,173900,20756560,7700,7700,7700,7700,0
20240812,173800,20756560,7700,7700,7700,7700,0
20240812,173700,20756560,7700,7700,7700,7700,0
20240812,173600,20756560,7700,7700,7700,7700,0
20240812,173500,20756560,7700,7700,7700,7700,0
20240812,173400,20756560,7700,7700,7700,7700,0
20240812,173300,20756560,7700,7700,7700,7700,0
20240812,173200,20756560,7700,7700,7700,7700,0
20240812,173100,20756560,7700,7700,7700,7700,0
20240812,173000,20756560,7700,7700,7700,7700,0
20240812,172900,20756560,7700,7700,7700,7700,0
20240812,172800,20756560,7700,7700,7700,7700,0
20240812,172700,20756560,7700,7700,7700,7700,0
20240812,172600,20756560,7700,7700,7700,7700,0
20240812,172500,20756560,7700,7700,7700,7700,0
20240812,172400,20756560,7700,7700,7700,7700,0
20240812,172300,20756560,7700,7700,7700,7700,0
20240812,172200,20756560,7700,7700,7700,7700,0
20240812,172100,20756560,7700,7700,7700,7700,0
20240812,172000,20756560,7700,7700,7700,7700,0
20240812,171900,20756560,7700,7700,7700,7700,0
20240812,171800,20756560,7700,7700,7700,7700,0
20240812,171700,20756560,7700,7700,7700,7700,0
20240812,171600,20756560,7700,7700,7700,7700,0
20240812,171500,20756560,7700,7700,7700,7700,15
20240812,171400,20756560,7700,7700,7700,7700,0
20240812,171300,20756560,7700,7700,7700,7700,0
20240812,171200,20756560,7700,7700,7700,7700,0
20240812,171100,20756560,7700,7700,7700,7700,0
20240812,171000,20756560,7700,7700,7700,7700,0
20240812,170900,20756560,7700,7700,7700,7700,0
20240812,170800,20756560,7700,7700,7700,7700,0
20240812,170700,20756560,7700,7700,7700,7700,0
20240812,170600,20756560,7700,7700,7700,7700,0
20240812,170500,20756560,7700,7700,7700,7700,0
20240812,170400,20756560,7700,7700,7700,7700,0
20240812,170300,20756560,7700,7700,7700,7700,0
20240812,170200,20756560,7700,7700,7700,7700,0
20240812,170100,20756560,7700,7700,7700,7700,0
20240812,170000,20756560,7700,7700,7700,7700,0
20240812,165900,20756560,7700,7700,7700,7700,0
20240812,165800,20756560,7700,7700,7700,7700,0
20240812,165700,20756560,7700,7700,7700,7700,0
20240812,165600,20756560,7700,7700,7700,7700,0
20240812,165500,20756560,7700,7700,7700,7700,0
20240812,165400,20756560,7700,7700,7700,7700,0
20240812,165300,20756560,7700,7700,7700,7700,0
20240812,165200,20756560,7700,7700,7700,7700,0
20240812,165100,20756560,7700,7700,7700,7700,0
20240812,165000,20756560,7700,7700,7700,7700,0
20240812,164900,20756560,7700,7700,7700,7700,0
20240812,164800,20756560,7700,7700,7700,7700,0
20240812,164700,20756560,7700,7700,7700,7700,0
20240812,164600,20756560,7700,7700,7700,7700,0
20240812,164500,20756560,7700,7700,7700,7700,15
20240812,164400,20756560,7700,7700,7700,7700,0
20240812,164300,20756560,7700,7700,7700,7700,0
20240812,164200,20756560,7700,7700,7700,7700,0
20240812,164100,20756560,7700,7700,7700,7700,0
20240812,164000,20756560,7700,7700,7700,7700,0
20240812,163900,20756560,7700,7700,7700,7700,0
20240812,163800,20756560,7700,7700,7700,7700,0
20240812,163700,20756560,7700,7700,7700,7700,0
20240812,163600,20756560,7700,7700,7700,7700,0
20240812,163500,20756560,7700,7700,7700,7700,0
20240812,163400,20756560,7700,7700,7700,7700,0
20240812,163300,20756560,7700,7700,7700,7700,0
20240812,163200,20756560,7700,7700,7700,7700,0
20240812,163100,20756560,7700,7700,7700,7700,0
20240812,163000,20756560,7700,7700,7700,7700,0
20240812,162900,20756560,7700,7700,7700,7700,0
20240812,162800,20756560,7700,7700,7700,7700,0
20240812,162700,20756560,7700,7700,7700,7700,0
20240812,162600,20756560,7700,7700,7700,7700,0
20240812,162500,20756560,7700,7700,7700,7700,0
20240812,162400,20756560,7700,7700,7700,7700,0
20240812,162300,20756560,7700,7700,7700,7700,0
20240812,162200,20756560,7700,7700,7700,7700,0
20240812,162100,20756560,7700,7700,7700,7700,0
20240812,162000,20756560,7700,7700,7700,7700,0
20240812,161900,20756560,7700,7700,7700,7700,0
20240812,161800,20756560,7700,7700,7700,7700,0
20240812,161700,20756560,7700,7700,7700,7700,0
20240812,161600,20756560,7700,7700,7700,7700,0
20240812,161500,20756560,7700,7700,7700,7700,15
20240812,161400,20756560,7700,7700,7700,7700,0
20240812,161300,20756560,7700,7700,7700,7700,0
20240812,161200,20756560,7700,7700,7700,7700,0
20240812,161100,20756560,7700,7700,7700,7700,0
20240812,161000,20756560,7700,7700,7700,7700,0
20240812,160900,20756560,7700,7700,7700,7700,0
20240812,160800,20756560,7700,7700,7700,7700,0
20240812,160700,20756560,7700,7700,7700,7700,0
20240812,160600,20756560,7700,7700,7700,7700,0
20240812,160500,20756560,7700,7700,7700,7700,0
20240812,160400,20756560,7700,7700,7700,7700,0
20240812,160300,20756560,7700,7700,7700,7700,0
20240812,160200,20756560,7700,7700,7700,7700,0
20240812,160100,20756560,7700,7700,7700,7700,0
20240812,160000,20756560,7700,7700,7700,7700,0
20240812,155900,20756560,7700,7700,7700,7700,0
20240812,155800,20756560,7700,7700,7700,7700,0
20240812,155700,20756560,7700,7700,7700,7700,0
20240812,155600,20756560,7700,7700,7700,7700,0
20240812,155500,20756560,7700,7700,7700,7700,0
20240812,155400,20756560,7700,7700,7700,7700,0
20240812,155300,20756560,7700,7700,7700,7700,0
20240812,155200,20756560,7700,7700,7700,7700,0
20240812,155100,20756560,7700,7700,7700,7700,0
20240812,155000,20756560,7700,7700,7700,7700,0
20240812,154900,20756560,7700,7700,7700,7700,0
20240812,154800,20756560,7700,7700,7700,7700,0
20240812,154700,20756560,7700,7700,7700,7700,0
20240812,154600,20756560,7700,7700,7700,7700,0
20240812,154500,20756560,7700,7700,7700,7700,15
20240812,154400,20756560,7700,7700,7700,7700,0
20240812,154300,20756560,7700,7700,7700,7700,0
20240812,154200,20756560,7700,7700,7700,7700,0
20240812,154100,20756560,7700,7700,7700,7700,0
20240812,154000,20756560,7700,7700,7700,7700,0
20240812,153900,20756560,7700,7700,7700,7700,0
20240812,153800,20756560,7700,7700,7700,7700,0
20240812,153700,20756560,7700,7700,7700,7700,0
20240812,153600,20756560,7700,7700,7700,7700,0
20240812,153500,20756560,7700,7700,7700,7700,0
20240812,153400,20756560,7700,7700,7700,7700,0
20240812,153300,20756560,7700,7700,7700,7700,0
20240812,153200,20756560,7700,7700,7700,7700,0
20240812,153100,20756560,7700,7700,7700,7700,0
20240812,153000,20756560,7700,7700,7700,7700,15
20240812,152900,20641060,7710,7710,7710,7710,0
20240812,152800,20641060,7710,7710,7710,7710,0
20240812,152700,20641060,7710,7710,7710,7710,0
20240812,152600,20641060,7710,7710,7710,7710,0
20240812,152500,20641060,7710,7710,7710,7710,0
20240812,152400,20641060,7710,7710,7710,7710,0
20240812,152300,20641060,7710,7710,7710,7710,0
20240812,152200,20641060,7710,7710,7710,7710,0
20240812,152100,20641060,7710,7710,7710,7710,0
20240812,152000,20641060,7710,7710,7710,7710,0
20240812,151900,20641060,7710,7710,7710,7710,0
20240812,151800,20641060,7710,7710,7710,7710,0
20240812,151700,20641060,7710,7710,7710,7710,0
20240812,151600,20641060,7710,7710,7710,7710,0
20240812,151500,20641060,7710,7710,7710,7710,0
20240812,151400,20641060,7710,7710,7710,7710,0
20240812,151300,20641060,7710,7710,7710,7710,0
20240812,151200,20641060,7710,7710,7710,7710,0
20240812,151100,20641060,7710,7710,7710,7710,0
20240812,151000,20641060,7710,7710,7710,7710,0
20240812,150900,20641060,7710,7710,7710,7710,0
20240812,150800,20641060,7710,7710,7710,7710,0
20240812,150700,20641060,7710,7710,7710,7710,0
20240812,150600,20641060,7710,7700,7710,7700,2
20240812,150500,20625650,7630,7630,7630,7630,0
20240812,150400,20625650,7630,7630,7630,7630,1
20240812,150300,20618020,7710,7710,7710,7710,0
20240812,150200,20618020,7710,7710,7710,7710,0
20240812,150100,20618020,7710,7710,7710,7710,0
20240812,150000,20618020,7710,7710,7710,7710,0
20240812,145900,20618020,7710,7710,7710,7710,0
20240812,145800,20618020,7710,7710,7710,7710,0
20240812,145700,20618020,7710,7710,7710,7710,0
20240812,145600,20618020,7710,7710,7710,7710,0
20240812,145500,20618020,7710,7710,7710,7710,0
20240812,145400,20618020,7710,7710,7710,7710,0
20240812,145300,20618020,7710,7710,7710,7710,0
20240812,145200,20618020,7710,7710,7710,7710,0
20240812,145100,20618020,7710,7700,7710,7700,2
20240812,145000,20602610,7630,7630,7630,7630,0
20240812,144900,20602610,7630,7630,7630,7630,0
20240812,144800,20602610,7630,7630,7630,7630,0
20240812,144700,20602610,7630,7630,7630,7630,0
20240812,144600,20602610,7630,7630,7630,7630,1
20240812,144500,20594980,7710,7710,7710,7710,0
20240812,144400,20594980,7710,7710,7710,7710,1
20240812,144300,20587270,7710,7710,7710,7710,1
20240812,144200,20579560,7700,7700,7700,7700,0
20240812,144100,20579560,7700,7700,7700,7700,0
20240812,144000,20579560,7700,7700,7700,7700,0
20240812,143900,20579560,7700,7700,7700,7700,45
20240812,143800,20233060,7700,7700,7700,7700,0
20240812,143700,20233060,7700,7700,7700,7700,0
20240812,143600,20233060,7700,7700,7700,7700,0
20240812,143500,20233060,7700,7700,7700,7700,0
20240812,143400,20233060,7700,7700,7700,7700,0
20240812,143300,20233060,7700,7700,7700,7700,0
20240812,143200,20233060,7700,7700,7700,7700,0
20240812,143100,20233060,7700,7700,7700,7700,1
20240812,143000,20225360,7640,7640,7640,7640,1
20240812,142900,20217720,7720,7720,7720,7720,0
20240812,142800,20217720,7720,7720,7720,7720,0
20240812,142700,20217720,7720,7720,7720,7720,0
20240812,142600,20217720,7720,7720,7720,7720,0
20240812,142500,20217720,7720,7720,7720,7720,0
20240812,142400,20217720,7720,7720,7720,7720,0
20240812,142300,20217720,7720,7720,7720,7720,0
20240812,142200,20217720,7720,7720,7720,7720,0
20240812,142100,20217720,7720,7720,7720,7720,0
20240812,142000,20217720,7720,7720,7720,7720,0
20240812,141900,20217720,7720,7720,7720,7720,0
20240812,141800,20217720,7720,7720,7720,7720,40
20240812,141700,19908920,7720,7720,7720,7720,0
20240812,141600,19908920,7720,7720,7720,7720,1
20240812,141500,19901200,7700,7700,7700,7700,0
20240812,141400,19901200,7700,7700,7700,7700,0
20240812,141300,19901200,7700,7700,7700,7700,0
20240812,141200,19901200,7700,7700,7700,7700,0
20240812,141100,19901200,7700,7700,7700,7700,0
20240812,141000,19901200,7700,7700,7700,7700,0
20240812,140900,19901200,7700,7700,7700,7700,0
20240812,140800,19901200,7700,7700,7700,7700,0
20240812,140700,19901200,7700,7700,7700,7700,20
20240812,140600,19747200,7700,7700,7700,7700,0
20240812,140500,19747200,7700,7700,7700,7700,0
20240812,140400,19747200,7700,7700,7700,7700,0
20240812,140300,19747200,7700,7700,7700,7700,0
20240812,140200,19747200,7700,7700,7700,7700,0
20240812,140100,19747200,7700,7700,7700,7700,0
20240812,140000,19747200,7700,7700,7700,7700,0
20240812,135900,19747200,7700,7700,7700,7700,0
20240812,135800,19747200,7700,7700,7700,7700,0
20240812,135700,19747200,7700,7700,7700,7700,0
20240812,135600,19747200,7700,7700,7700,7700,0
20240812,135500,19747200,7700,7700,7700,7700,9
20240812,135400,19677900,7690,7690,7690,7690,0
20240812,135300,19677900,7690,7690,7690,7690,0
20240812,135200,19677900,7690,7690,7690,7690,0
20240812,135100,19677900,7690,7690,7690,7690,0
20240812,135000,19677900,7690,7690,7690,7690,0
20240812,134900,19677900,7690,7690,7690,7690,0
20240812,134800,19677900,7690,7690,7690,7690,0
20240812,134700,19677900,7690,7690,7690,7690,0
20240812,134600,19677900,7690,7690,7690,7690,0
20240812,134500,19677900,7690,7690,7690,7690,0
20240812,134400,19677900,7690,7690,7690,7690,0
20240812,134300,19677900,7690,7690,7690,7690,0
20240812,134200,19677900,7690,7630,7690,7630,6
20240812,134100,19631940,7700,7700,7700,7700,0
20240812,134000,19631940,7700,7680,7700,7680,500
20240812,133900,15786680,7680,7680,7680,7680,0
20240812,133800,15786680,7680,7680,7680,7680,0
20240812,133700,15786680,7680,7680,7680,7680,0
20240812,133600,15786680,7680,7680,7680,7680,0
20240812,133500,15786680,7680,7680,7680,7680,0
20240812,133400,15786680,7680,7680,7680,7680,0
20240812,133300,15786680,7680,7680,7680,7680,0
20240812,133200,15786680,7680,7680,7680,7680,0
20240812,133100,15786680,7680,7680,7680,7680,0
20240812,133000,15786680,7680,7680,7680,7680,0
20240812,132900,15786680,7680,7680,7680,7680,1
20240812,132800,15779000,7680,7680,7680,7680,0
20240812,132700,15779000,7680,7680,7680,7680,0
20240812,132600,15779000,7680,7680,7680,7680,0
20240812,132500,15779000,7680,7680,7680,7680,0
20240812,132400,15779000,7680,7680,7680,7680,0
20240812,132300,15779000,7680,7680,7680,7680,0
20240812,132200,15779000,7680,7680,7680,7680,2
20240812,132100,15763640,7690,7690,7690,7690,0
20240812,132000,15763640,7690,7690,7690,7690,0
20240812,131900,15763640,7690,7690,7690,7690,0
20240812,131800,15763640,7690,7690,7690,7690,0
20240812,131700,15763640,7690,7680,7690,7680,35
20240812,131600,15494500,7690,7690,7690,7690,0
20240812,131500,15494500,7690,7690,7690,7690,0
20240812,131400,15494500,7690,7690,7690,7690,0
20240812,131300,15494500,7690,7690,7690,7690,0
20240812,131200,15494500,7690,7690,7690,7690,0
20240812,131100,15494500,7690,7690,7690,7690,0
20240812,131000,15494500,7690,7690,7690,7690,0
20240812,130900,15494500,7690,7690,7690,7690,0
20240812,130800,15494500,7690,7690,7690,7690,0
20240812,130700,15494500,7690,7690,7690,7690,0
20240812,130600,15494500,7690,7690,7690,7690,0
20240812,130500,15494500,7690,7690,7690,7690,0
20240812,130400,15494500,7690,7690,7690,7690,0
20240812,130300,15494500,7690,7690,7690,7690,0
20240812,130200,15494500,7690,7690,7690,7690,0
20240812,130100,15494500,7690,7690,7690,7690,0
20240812,130000,15494500,7690,7690,7690,7690,0
20240812,125900,15494500,7690,7690,7690,7690,0
20240812,125800,15494500,7690,7690,7690,7690,0
20240812,125700,15494500,7690,7690,7690,7690,0
20240812,125600,15494500,7690,7690,7690,7690,0
20240812,125500,15494500,7690,7690,7690,7690,0
20240812,125400,15494500,7690,7690,7690,7690,0
20240812,125300,15494500,7690,7690,7690,7690,0
20240812,125200,15494500,7690,7690,7690,7690,0
20240812,125100,15494500,7690,7690,7690,7690,0
20240812,125000,15494500,7690,7690,7690,7690,0
20240812,124900,15494500,7690,7690,7690,7690,0
20240812,124800,15494500,7690,7690,7690,7690,0
20240812,124700,15494500,7690,7690,7690,7690,0
20240812,124600,15494500,7690,7690,7690,7690,0
20240812,124500,15494500,7690,7690,7690,7690,0
20240812,124400,15494500,7690,7690,7690,7690,0
20240812,124300,15494500,7690,7690,7690,7690,0
20240812,124200,15494500,7690,7690,7690,7690,0
20240812,124100,15494500,7690,7670,7690,7670,200
20240812,124000,13958480,7590,7590,7590,7590,1
20240812,123900,13950890,7670,7670,7670,7670,0
20240812,123800,13950890,7670,7670,7670,7670,0
20240812,123700,13950890,7670,7670,7670,7670,0
20240812,123600,13950890,7670,7670,7670,7670,0
20240812,123500,13950890,7670,7670,7670,7670,0
20240812,123400,13950890,7670,7670,7670,7670,0
20240812,123300,13950890,7670,7670,7670,7670,0
20240812,123200,13950890,7670,7670,7670,7670,0
20240812,123100,13950890,7670,7670,7670,7670,0
20240812,123000,13950890,7670,7670,7670,7670,0
20240812,122900,13950890,7670,7670,7670,7670,0
20240812,122800,13950890,7670,7670,7670,7670,0
20240812,122700,13950890,7670,7670,7670,7670,0
20240812,122600,13950890,7670,7670,7670,7670,0
20240812,122500,13950890,7670,7670,7670,7670,0
20240812,122400,13950890,7670,7670,7670,7670,0
20240812,122300,13950890,7670,7670,7670,7670,0
20240812,122200,13950890,7670,7670,7670,7670,0
20240812,122100,13950890,7670,7670,7670,7670,0
20240812,122000,13950890,7670,7670,7670,7670,0
20240812,121900,13950890,7670,7670,7670,7670,1
20240812,121800,13943220,7590,7590,7590,7590,0
20240812,121700,13943220,7590,7590,7590,7590,1
20240812,121600,13935630,7670,7670,7670,7670,0
20240812,121500,13935630,7670,7670,7670,7670,0
20240812,121400,13935630,7670,7670,7670,7670,0
20240812,121300,13935630,7670,7670,7670,7670,0
20240812,121200,13935630,7670,7670,7670,7670,0
20240812,121100,13935630,7670,7670,7670,7670,0
20240812,121000,13935630,7670,7670,7670,7670,0
20240812,120900,13935630,7670,7670,7670,7670,0
20240812,120800,13935630,7670,7670,7670,7670,2
20240812,120700,13920290,7670,7670,7670,7670,0
20240812,120600,13920290,7670,7670,7670,7670,0
20240812,120500,13920290,7670,7670,7670,7670,0
20240812,120400,13920290,7670,7670,7670,7670,0
20240812,120300,13920290,7670,7670,7670,7670,5
20240812,120200,13881940,7560,7660,7660,7560,51
20240812,120100,13494940,7670,7670,7670,7670,11
20240812,120000,13410570,7640,7640,7640,7640,0
20240812,115900,13410570,7640,7640,7640,7640,0
20240812,115800,13410570,7640,7640,7640,7640,0
20240812,115700,13410570,7640,7640,7640,7640,12
20240812,115600,13318890,7680,7680,7680,7680,0
20240812,115500,13318890,7680,7680,7680,7680,0
20240812,115400,13318890,7680,7680,7680,7680,0
20240812,115300,13318890,7680,7680,7680,7680,0
20240812,115200,13318890,7680,7680,7680,7680,0
20240812,115100,13318890,7680,7680,7680,7680,0
20240812,115000,13318890,7680,7680,7680,7680,0
20240812,114900,13318890,7680,7680,7680,7680,0
20240812,114800,13318890,7680,7680,7680,7680,0
20240812,114700,13318890,7680,7680,7680,7680,0
20240812,114600,13318890,7680,7680,7680,7680,0
20240812,114500,13318890,7680,7680,7680,7680,0
20240812,114400,13318890,7680,7680,7680,7680,0
20240812,114300,13318890,7680,7680,7680,7680,0
20240812,114200,13318890,7680,7680,7680,7680,0
20240812,114100,13318890,7680,7680,7680,7680,0
20240812,114000,13318890,7680,7680,7680,7680,0
20240812,113900,13318890,7680,7680,7680,7680,0
20240812,113800,13318890,7680,7680,7680,7680,9
20240812,113700,13249770,7670,7670,7670,7670,45
20240812,113600,12904620,7670,7670,7670,7670,0
20240812,113500,12904620,7670,7670,7670,7670,0
20240812,113400,12904620,7670,7670,7670,7670,0
20240812,113300,12904620,7670,7670,7670,7670,0
20240812,113200,12904620,7670,7670,7670,7670,0
20240812,113100,12904620,7670,7670,7670,7670,0
20240812,113000,12904620,7670,7670,7670,7670,0
20240812,112900,12904620,7670,7670,7670,7670,0
20240812,112800,12904620,7670,7670,7670,7670,0
20240812,112700,12904620,7670,7670,7670,7670,0
20240812,112600,12904620,7670,7670,7670,7670,0
20240812,112500,12904620,7670,7670,7670,7670,0
20240812,112400,12904620,7670,7670,7670,7670,0
20240812,112300,12904620,7670,7670,7670,7670,38
20240812,112200,12613160,7670,7670,7670,7670,0
20240812,112100,12613160,7670,7670,7670,7670,0
20240812,112000,12613160,7670,7650,7670,7650,3
20240812,111900,12590190,7650,7650,7650,7650,0
20240812,111800,12590190,7650,7650,7650,7650,0
20240812,111700,12590190,7650,7650,7650,7650,0
20240812,111600,12590190,7650,7650,7650,7650,14
20240812,111500,12483090,7650,7650,7650,7650,0
20240812,111400,12483090,7650,7650,7650,7650,0
20240812,111300,12483090,7650,7650,7650,7650,0
20240812,111200,12483090,7650,7650,7650,7650,0
20240812,111100,12483090,7650,7650,7650,7650,0
20240812,111000,12483090,7650,7650,7650,7650,0
20240812,110900,12483090,7650,7650,7650,7650,0
20240812,110800,12483090,7650,7650,7650,7650,0
20240812,110700,12483090,7650,7650,7650,7650,0
20240812,110600,12483090,7650,7650,7650,7650,0
20240812,110500,12483090,7650,7650,7650,7650,0
20240812,110400,12483090,7650,7650,7650,7650,0
20240812,110300,12483090,7650,7650,7650,7650,0
20240812,110200,12483090,7650,7650,7650,7650,0
20240812,110100,12483090,7650,7650,7650,7650,0
20240812,110000,12483090,7650,7650,7650,7650,0
20240812,105900,12483090,7650,7650,7650,7650,0
20240812,105800,12483090,7650,7650,7650,7650,0
20240812,105700,12483090,7650,7650,7650,7650,0
20240812,105600,12483090,7650,7650,7650,7650,0
20240812,105500,12483090,7650,7650,7650,7650,0
20240812,105400,12483090,7650,7650,7650,7650,0
20240812,105300,12483090,7650,7650,7650,7650,0
20240812,105200,12483090,7650,7650,7650,7650,0
20240812,105100,12483090,7650,7650,7650,7650,0
20240812,105000,12483090,7650,7650,7650,7650,0
20240812,104900,12483090,7650,7650,7650,7650,0
20240812,104800,12483090,7650,7650,7650,7650,0
20240812,104700,12483090,7650,7650,7650,7650,0
20240812,104600,12483090,7650,7650,7650,7650,10
20240812,104500,12406590,7650,7650,7650,7650,0
20240812,104400,12406590,7650,7650,7650,7650,0
20240812,104300,12406590,7650,7650,7650,7650,0
20240812,104200,12406590,7650,7650,7650,7650,0
20240812,104100,12406590,7650,7650,7650,7650,2
20240812,104000,12391290,7640,7640,7640,7640,4
20240812,103900,12360730,7640,7640,7640,7640,6
20240812,103800,12314890,7640,7640,7640,7640,2
20240812,103700,12299610,7650,7650,7650,7650,0
20240812,103600,12299610,7650,7650,7650,7650,0
20240812,103500,12299610,7650,7650,7650,7650,0
20240812,103400,12299610,7650,7650,7650,7650,0
20240812,103300,12299610,7650,7650,7650,7650,0
20240812,103200,12299610,7650,7650,7650,7650,0
20240812,103100,12299610,7650,7650,7650,7650,0
20240812,103000,12299610,7650,7650,7650,7650,0
20240812,102900,12299610,7650,7650,7650,7650,0
20240812,102800,12299610,7650,7650,7650,7650,0
20240812,102700,12299610,7650,7650,7650,7650,0
20240812,102600,12299610,7650,7650,7650,7650,0
20240812,102500,12299610,7650,7650,7650,7650,0
20240812,102400,12299610,7650,7650,7650,7650,0
20240812,102300,12299610,7650,7640,7650,7640,2
20240812,102200,12284320,7570,7570,7570,7570,0
20240812,102100,12284320,7570,7570,7570,7570,1
20240812,102000,12276750,7650,7650,7650,7650,0
20240812,101900,12276750,7650,7650,7650,7650,0
20240812,101800,12276750,7650,7650,7650,7650,0
20240812,101700,12276750,7650,7650,7650,7650,0
20240812,101600,12276750,7650,7650,7650,7650,0
20240812,101500,12276750,7650,7650,7650,7650,0
20240812,101400,12276750,7650,7650,7650,7650,0
20240812,101300,12276750,7650,7650,7650,7650,0
20240812,101200,12276750,7650,7650,7650,7650,2
20240812,101100,12261450,7650,7650,7650,7650,0
20240812,101000,12261450,7650,7650,7650,7650,0
20240812,100900,12261450,7650,7650,7650,7650,0
20240812,100800,12261450,7650,7650,7650,7650,1
20240812,100700,12253800,7640,7640,7640,7640,0
20240812,100600,12253800,7640,7640,7640,7640,0
20240812,100500,12253800,7640,7640,7640,7640,0
20240812,100400,12253800,7640,7640,7640,7640,0
20240812,100300,12253800,7640,7640,7640,7640,0
20240812,100200,12253800,7640,7640,7640,7640,0
20240812,100100,12253800,7640,7640,7640,7640,0
20240812,100000,12253800,7640,7640,7640,7640,0
20240812,095900,12253800,7640,7640,7640,7640,0
20240812,095800,12253800,7640,7640,7640,7640,0
20240812,095700,12253800,7640,7640,7640,7640,100
20240812,095600,11489800,7680,7680,7680,7680,0
20240812,095500,11489800,7680,7680,7680,7680,0
20240812,095400,11489800,7680,7680,7680,7680,0
20240812,095300,11489800,7680,7680,7680,7680,0
20240812,095200,11489800,7680,7680,7680,7680,0
20240812,095100,11489800,7680,7680,7680,7680,0
20240812,095000,11489800,7680,7680,7680,7680,0
20240812,094900,11489800,7680,7680,7680,7680,0
20240812,094800,11489800,7680,7680,7680,7680,0
20240812,094700,11489800,7680,7680,7680,7680,0
20240812,094600,11489800,7680,7680,7680,7680,0
20240812,094500,11489800,7680,7680,7680,7680,0
20240812,094400,11489800,7680,7680,7680,7680,0
20240812,094300,11489800,7680,7680,7680,7680,0
20240812,094200,11489800,7680,7680,7680,7680,0
20240812,094100,11489800,7680,7680,7680,7680,0
20240812,094000,11489800,7680,7680,7680,7680,0
20240812,093900,11489800,7680,7680,7680,7680,0
20240812,093800,11489800,7680,7680,7680,7680,0
20240812,093700,11489800,7680,7680,7680,7680,0
20240812,093600,11489800,7680,7680,7680,7680,0
20240812,093500,11489800,7680,7560,7680,7540,64
20240812,093400,11005940,7700,7700,7700,7700,0
20240812,093300,11005940,7700,7700,7700,7700,0
20240812,093200,11005940,7700,7700,7700,7700,0
20240812,093100,11005940,7700,7650,7700,7650,2
20240812,093000,10990590,7630,7630,7630,7630,63
20240812,092900,10509900,7630,7630,7630,7630,0
20240812,092800,10509900,7630,7620,7630,7620,61
20240812,092700,10044660,7620,7620,7620,7620,2
20240812,092600,10029420,7620,7620,7620,7620,0
20240812,092500,10029420,7620,7620,7620,7620,0
20240812,092400,10029420,7620,7620,7620,7620,0
20240812,092300,10029420,7620,7620,7620,7620,0
20240812,092200,10029420,7620,7620,7620,7620,0
20240812,092100,10029420,7620,7620,7620,7620,0
20240812,092000,10029420,7620,7620,7620,7620,1
20240812,091900,10021800,7630,7630,7630,7630,0
20240812,091800,10021800,7630,7630,7630,7630,0
20240812,091700,10021800,7630,7630,7630,7630,0
20240812,091600,10021800,7630,7630,7630,7630,0
20240812,091500,10021800,7630,7630,7630,7630,0
20240812,091400,10021800,7630,7630,7630,7630,0
20240812,091300,10021800,7630,7630,7630,7630,0
20240812,091200,10021800,7630,7630,7630,7630,0
20240812,091100,10021800,7630,7630,7630,7630,0
20240812,091000,10021800,7630,7560,7630,7560,25
20240812,090900,9832730,7560,7560,7560,7560,192
20240812,090800,8381210,7500,7500,7500,7500,0
20240812,090700,8381210,7500,7510,7510,7500,11
20240812,090600,8298680,7550,7550,7550,7550,0
20240812,090500,8298680,7550,7510,7550,7510,341
20240812,090400,5731130,7550,7550,7550,7550,0
20240812,090300,5731130,7550,7550,7550,7550,1
20240812,090200,5723580,7600,7600,7600,7600,1
20240812,090100,5715980,7550,7620,7620,7550,9
20240812,090000,5647960,7630,7470,7630,7470,756