KissMeData/278990/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205800,63920,7990,7990,7990,7990,5
20240806,205700,63920,7990,7990,7990,7990,0
20240806,205600,63920,7990,7990,7990,7990,0
20240806,205500,63920,7990,7990,7990,7990,0
20240806,205400,63920,7990,7990,7990,7990,0
20240806,205300,63920,7990,7990,7990,7990,0
20240806,205200,63920,7990,7990,7990,7990,0
20240806,205100,63920,7990,7990,7990,7990,0
20240806,205000,63920,7990,7990,7990,7990,0
20240806,204900,63920,7990,7990,7990,7990,0
20240806,204800,63920,7990,7990,7990,7990,0
20240806,204700,63920,7990,7990,7990,7990,0
20240806,204600,63920,7990,7990,7990,7990,0
20240806,204500,63920,7990,7990,7990,7990,0
20240806,204400,63920,7990,7990,7990,7990,0
20240806,204300,63920,7990,7990,7990,7990,0
20240806,204200,63920,7990,7990,7990,7990,0
20240806,204100,63920,7990,7990,7990,7990,0
20240806,204000,63920,7990,7990,7990,7990,0
20240806,203900,63920,7990,7990,7990,7990,0
20240806,203800,63920,7990,7990,7990,7990,0
20240806,203700,63920,7990,7990,7990,7990,0
20240806,203600,63920,7990,7990,7990,7990,0
20240806,203500,63920,7990,7990,7990,7990,0
20240806,203400,63920,7990,7990,7990,7990,0
20240806,203300,63920,7990,7990,7990,7990,0
20240806,203200,63920,7990,7990,7990,7990,0
20240806,203100,63920,7990,7990,7990,7990,0
20240806,203000,63920,7990,7990,7990,7990,0
20240806,202900,63920,7990,7990,7990,7990,0
20240806,202800,63920,7990,7990,7990,7990,5
20240806,202700,63920,7990,7990,7990,7990,0
20240806,202600,63920,7990,7990,7990,7990,0
20240806,202500,63920,7990,7990,7990,7990,0
20240806,202400,63920,7990,7990,7990,7990,0
20240806,202300,63920,7990,7990,7990,7990,0
20240806,202200,63920,7990,7990,7990,7990,0
20240806,202100,63920,7990,7990,7990,7990,0
20240806,202000,63920,7990,7990,7990,7990,0
20240806,201900,63920,7990,7990,7990,7990,0
20240806,201800,63920,7990,7990,7990,7990,0
20240806,201700,63920,7990,7990,7990,7990,0
20240806,201600,63920,7990,7990,7990,7990,0
20240806,201500,63920,7990,7990,7990,7990,0
20240806,201400,63920,7990,7990,7990,7990,0
20240806,201300,63920,7990,7990,7990,7990,0
20240806,201200,63920,7990,7990,7990,7990,0
20240806,201100,63920,7990,7990,7990,7990,0
20240806,201000,63920,7990,7990,7990,7990,0
20240806,200900,63920,7990,7990,7990,7990,0
20240806,200800,63920,7990,7990,7990,7990,0
20240806,200700,63920,7990,7990,7990,7990,0
20240806,200600,63920,7990,7990,7990,7990,0
20240806,200500,63920,7990,7990,7990,7990,0
20240806,200400,63920,7990,7990,7990,7990,0
20240806,200300,63920,7990,7990,7990,7990,0
20240806,200200,63920,7990,7990,7990,7990,0
20240806,200100,63920,7990,7990,7990,7990,0
20240806,200000,63920,7990,7990,7990,7990,0
20240806,195900,63920,7990,7990,7990,7990,0
20240806,195800,63920,7990,7990,7990,7990,5
20240806,195700,63920,7990,7990,7990,7990,0
20240806,195600,63920,7990,7990,7990,7990,0
20240806,195500,63920,7990,7990,7990,7990,0
20240806,195400,63920,7990,7990,7990,7990,0
20240806,195300,63920,7990,7990,7990,7990,0
20240806,195200,63920,7990,7990,7990,7990,0
20240806,195100,63920,7990,7990,7990,7990,0
20240806,195000,63920,7990,7990,7990,7990,0
20240806,194900,63920,7990,7990,7990,7990,0
20240806,194800,63920,7990,7990,7990,7990,0
20240806,194700,63920,7990,7990,7990,7990,0
20240806,194600,63920,7990,7990,7990,7990,0
20240806,194500,63920,7990,7990,7990,7990,0
20240806,194400,63920,7990,7990,7990,7990,0
20240806,194300,63920,7990,7990,7990,7990,0
20240806,194200,63920,7990,7990,7990,7990,0
20240806,194100,63920,7990,7990,7990,7990,0
20240806,194000,63920,7990,7990,7990,7990,0
20240806,193900,63920,7990,7990,7990,7990,0
20240806,193800,63920,7990,7990,7990,7990,0
20240806,193700,63920,7990,7990,7990,7990,0
20240806,193600,63920,7990,7990,7990,7990,0
20240806,193500,63920,7990,7990,7990,7990,0
20240806,193400,63920,7990,7990,7990,7990,0
20240806,193300,63920,7990,7990,7990,7990,0
20240806,193200,63920,7990,7990,7990,7990,0
20240806,193100,63920,7990,7990,7990,7990,0
20240806,193000,63920,7990,7990,7990,7990,0
20240806,192900,63920,7990,7990,7990,7990,0
20240806,192800,63920,7990,7990,7990,7990,5
20240806,192700,63920,7990,7990,7990,7990,0
20240806,192600,63920,7990,7990,7990,7990,0
20240806,192500,63920,7990,7990,7990,7990,0
20240806,192400,63920,7990,7990,7990,7990,0
20240806,192300,63920,7990,7990,7990,7990,0
20240806,192200,63920,7990,7990,7990,7990,0
20240806,192100,63920,7990,7990,7990,7990,0
20240806,192000,63920,7990,7990,7990,7990,0
20240806,191900,63920,7990,7990,7990,7990,0
20240806,191800,63920,7990,7990,7990,7990,0
20240806,191700,63920,7990,7990,7990,7990,0
20240806,191600,63920,7990,7990,7990,7990,0
20240806,191500,63920,7990,7990,7990,7990,0
20240806,191400,63920,7990,7990,7990,7990,0
20240806,191300,63920,7990,7990,7990,7990,0
20240806,191200,63920,7990,7990,7990,7990,0
20240806,191100,63920,7990,7990,7990,7990,0
20240806,191000,63920,7990,7990,7990,7990,0
20240806,190900,63920,7990,7990,7990,7990,0
20240806,190800,63920,7990,7990,7990,7990,0
20240806,190700,63920,7990,7990,7990,7990,0
20240806,190600,63920,7990,7990,7990,7990,0
20240806,190500,63920,7990,7990,7990,7990,0
20240806,190400,63920,7990,7990,7990,7990,0
20240806,190300,63920,7990,7990,7990,7990,0
20240806,190200,63920,7990,7990,7990,7990,0
20240806,190100,63920,7990,7990,7990,7990,0
20240806,190000,63920,7990,7990,7990,7990,0
20240806,185900,63920,7990,7990,7990,7990,0
20240806,185800,63920,7990,7990,7990,7990,5
20240806,185700,63920,7990,7990,7990,7990,0
20240806,185600,63920,7990,7990,7990,7990,0
20240806,185500,63920,7990,7990,7990,7990,0
20240806,185400,63920,7990,7990,7990,7990,0
20240806,185300,63920,7990,7990,7990,7990,0
20240806,185200,63920,7990,7990,7990,7990,0
20240806,185100,63920,7990,7990,7990,7990,0
20240806,185000,63920,7990,7990,7990,7990,0
20240806,184900,63920,7990,7990,7990,7990,0
20240806,184800,63920,7990,7990,7990,7990,0
20240806,184700,63920,7990,7990,7990,7990,0
20240806,184600,63920,7990,7990,7990,7990,0
20240806,184500,63920,7990,7990,7990,7990,0
20240806,184400,63920,7990,7990,7990,7990,0
20240806,184300,63920,7990,7990,7990,7990,0
20240806,184200,63920,7990,7990,7990,7990,0
20240806,184100,63920,7990,7990,7990,7990,0
20240806,184000,63920,7990,7990,7990,7990,0
20240806,183900,63920,7990,7990,7990,7990,0
20240806,183800,63920,7990,7990,7990,7990,0
20240806,183700,63920,7990,7990,7990,7990,0
20240806,183600,63920,7990,7990,7990,7990,0
20240806,183500,63920,7990,7990,7990,7990,0
20240806,183400,63920,7990,7990,7990,7990,0
20240806,183300,63920,7990,7990,7990,7990,0
20240806,183200,63920,7990,7990,7990,7990,0
20240806,183100,63920,7990,7990,7990,7990,0
20240806,183000,63920,7990,7990,7990,7990,0
20240806,182900,63920,7990,7990,7990,7990,0
20240806,182800,63920,7990,7990,7990,7990,5
20240806,182700,63920,7990,7990,7990,7990,0
20240806,182600,63920,7990,7990,7990,7990,0
20240806,182500,63920,7990,7990,7990,7990,0
20240806,182400,63920,7990,7990,7990,7990,0
20240806,182300,63920,7990,7990,7990,7990,0
20240806,182200,63920,7990,7990,7990,7990,0
20240806,182100,63920,7990,7990,7990,7990,0
20240806,182000,63920,7990,7990,7990,7990,0
20240806,181900,63920,7990,7990,7990,7990,0
20240806,181800,63920,7990,7990,7990,7990,0
20240806,181700,63920,7990,7990,7990,7990,0
20240806,181600,63920,7990,7990,7990,7990,0
20240806,181500,63920,7990,7990,7990,7990,0
20240806,181400,63920,7990,7990,7990,7990,0
20240806,181300,63920,7990,7990,7990,7990,0
20240806,181200,63920,7990,7990,7990,7990,0
20240806,181100,63920,7990,7990,7990,7990,0
20240806,181000,63920,7990,7990,7990,7990,0
20240806,180900,63920,7990,7990,7990,7990,0
20240806,180800,63920,7990,7990,7990,7990,0
20240806,180700,63920,7990,7990,7990,7990,0
20240806,180600,63920,7990,7990,7990,7990,0
20240806,180500,63920,7990,7990,7990,7990,0
20240806,180400,63920,7990,7990,7990,7990,0
20240806,180300,63920,7990,7990,7990,7990,0
20240806,180200,63920,7990,7990,7990,7990,0
20240806,180100,63920,7990,7990,7990,7990,0
20240806,180000,63920,7990,7990,7990,7990,0
20240806,175900,63920,7990,7990,7990,7990,0
20240806,175800,63920,7990,7990,7990,7990,5
20240806,175700,63920,7990,7990,7990,7990,0
20240806,175600,63920,7990,7990,7990,7990,0
20240806,175500,63920,7990,7990,7990,7990,0
20240806,175400,63920,7990,7990,7990,7990,0
20240806,175300,63920,7990,7990,7990,7990,0
20240806,175200,63920,7990,7990,7990,7990,0
20240806,175100,63920,7990,7990,7990,7990,0
20240806,175000,63920,7990,7990,7990,7990,0
20240806,174900,63920,7990,7990,7990,7990,0
20240806,174800,63920,7990,7990,7990,7990,0
20240806,174700,63920,7990,7990,7990,7990,0
20240806,174600,63920,7990,7990,7990,7990,0
20240806,174500,63920,7990,7990,7990,7990,0
20240806,174400,63920,7990,7990,7990,7990,0
20240806,174300,63920,7990,7990,7990,7990,0
20240806,174200,63920,7990,7990,7990,7990,0
20240806,174100,63920,7990,7990,7990,7990,0
20240806,174000,63920,7990,7990,7990,7990,0
20240806,173900,63920,7990,7990,7990,7990,0
20240806,173800,63920,7990,7990,7990,7990,0
20240806,173700,63920,7990,7990,7990,7990,0
20240806,173600,63920,7990,7990,7990,7990,0
20240806,173500,63920,7990,7990,7990,7990,0
20240806,173400,63920,7990,7990,7990,7990,0
20240806,173300,63920,7990,7990,7990,7990,0
20240806,173200,63920,7990,7990,7990,7990,0
20240806,173100,63920,7990,7990,7990,7990,0
20240806,173000,63920,7990,7990,7990,7990,0
20240806,172900,63920,7990,7990,7990,7990,0
20240806,172800,63920,7990,7990,7990,7990,5
20240806,172700,63920,7990,7990,7990,7990,0
20240806,172600,63920,7990,7990,7990,7990,0
20240806,172500,63920,7990,7990,7990,7990,0
20240806,172400,63920,7990,7990,7990,7990,0
20240806,172300,63920,7990,7990,7990,7990,0
20240806,172200,63920,7990,7990,7990,7990,0
20240806,172100,63920,7990,7990,7990,7990,0
20240806,172000,63920,7990,7990,7990,7990,0
20240806,171900,63920,7990,7990,7990,7990,0
20240806,171800,63920,7990,7990,7990,7990,0
20240806,171700,63920,7990,7990,7990,7990,0
20240806,171600,63920,7990,7990,7990,7990,0
20240806,171500,63920,7990,7990,7990,7990,0
20240806,171400,63920,7990,7990,7990,7990,0
20240806,171300,63920,7990,7990,7990,7990,0
20240806,171200,63920,7990,7990,7990,7990,0
20240806,171100,63920,7990,7990,7990,7990,0
20240806,171000,63920,7990,7990,7990,7990,0
20240806,170900,63920,7990,7990,7990,7990,0
20240806,170800,63920,7990,7990,7990,7990,0
20240806,170700,63920,7990,7990,7990,7990,0
20240806,170600,63920,7990,7990,7990,7990,0
20240806,170500,63920,7990,7990,7990,7990,0
20240806,170400,63920,7990,7990,7990,7990,0
20240806,170300,63920,7990,7990,7990,7990,0
20240806,170200,63920,7990,7990,7990,7990,0
20240806,170100,63920,7990,7990,7990,7990,0
20240806,170000,63920,7990,7990,7990,7990,0
20240806,165900,63920,7990,7990,7990,7990,0
20240806,165800,63920,7990,7990,7990,7990,5
20240806,165700,63920,7990,7990,7990,7990,0
20240806,165600,63920,7990,7990,7990,7990,0
20240806,165500,63920,7990,7990,7990,7990,0
20240806,165400,63920,7990,7990,7990,7990,0
20240806,165300,63920,7990,7990,7990,7990,0
20240806,165200,63920,7990,7990,7990,7990,0
20240806,165100,63920,7990,7990,7990,7990,0
20240806,165000,63920,7990,7990,7990,7990,0
20240806,164900,63920,7990,7990,7990,7990,0
20240806,164800,63920,7990,7990,7990,7990,0
20240806,164700,63920,7990,7990,7990,7990,0
20240806,164600,63920,7990,7990,7990,7990,0
20240806,164500,63920,7990,7990,7990,7990,0
20240806,164400,63920,7990,7990,7990,7990,0
20240806,164300,63920,7990,7990,7990,7990,0
20240806,164200,63920,7990,7990,7990,7990,0
20240806,164100,63920,7990,7990,7990,7990,0
20240806,164000,63920,7990,7990,7990,7990,0
20240806,163900,63920,7990,7990,7990,7990,0
20240806,163800,63920,7990,7990,7990,7990,0
20240806,163700,63920,7990,7990,7990,7990,0
20240806,163600,63920,7990,7990,7990,7990,0
20240806,163500,63920,7990,7990,7990,7990,0
20240806,163400,63920,7990,7990,7990,7990,0
20240806,163300,63920,7990,7990,7990,7990,0
20240806,163200,63920,7990,7990,7990,7990,0
20240806,163100,63920,7990,7990,7990,7990,0
20240806,163000,63920,7990,7990,7990,7990,0
20240806,162900,63920,7990,7990,7990,7990,0
20240806,162800,63920,7990,7990,7990,7990,5
20240806,162700,63920,7990,7990,7990,7990,0
20240806,162600,63920,7990,7990,7990,7990,0
20240806,162500,63920,7990,7990,7990,7990,0
20240806,162400,63920,7990,7990,7990,7990,0
20240806,162300,63920,7990,7990,7990,7990,0
20240806,162200,63920,7990,7990,7990,7990,0
20240806,162100,63920,7990,7990,7990,7990,0
20240806,162000,63920,7990,7990,7990,7990,0
20240806,161900,63920,7990,7990,7990,7990,0
20240806,161800,63920,7990,7990,7990,7990,0
20240806,161700,63920,7990,7990,7990,7990,0
20240806,161600,63920,7990,7990,7990,7990,0
20240806,161500,63920,7990,7990,7990,7990,0
20240806,161400,63920,7990,7990,7990,7990,0
20240806,161300,63920,7990,7990,7990,7990,0
20240806,161200,63920,7990,7990,7990,7990,0
20240806,161100,63920,7990,7990,7990,7990,0
20240806,161000,63920,7990,7990,7990,7990,0
20240806,160900,63920,7990,7990,7990,7990,0
20240806,160800,63920,7990,7990,7990,7990,0
20240806,160700,63920,7990,7990,7990,7990,0
20240806,160600,63920,7990,7990,7990,7990,0
20240806,160500,63920,7990,7990,7990,7990,0
20240806,160400,63920,7990,7990,7990,7990,0
20240806,160300,63920,7990,7990,7990,7990,0
20240806,160200,63920,7990,7990,7990,7990,0
20240806,160100,63920,7990,7990,7990,7990,0
20240806,160000,63920,7990,7990,7990,7990,0
20240806,155900,63920,7990,7990,7990,7990,0
20240806,155800,63920,7990,7990,7990,7990,5
20240806,155700,63920,7990,7990,7990,7990,0
20240806,155600,63920,7990,7990,7990,7990,0
20240806,155500,63920,7990,7990,7990,7990,0
20240806,155400,63920,7990,7990,7990,7990,0
20240806,155300,63920,7990,7990,7990,7990,0
20240806,155200,63920,7990,7990,7990,7990,0
20240806,155100,63920,7990,7990,7990,7990,0
20240806,155000,63920,7990,7990,7990,7990,0
20240806,154900,63920,7990,7990,7990,7990,0
20240806,154800,63920,7990,7990,7990,7990,0
20240806,154700,63920,7990,7990,7990,7990,0
20240806,154600,63920,7990,7990,7990,7990,0
20240806,154500,63920,7990,7990,7990,7990,0
20240806,154400,63920,7990,7990,7990,7990,0
20240806,154300,63920,7990,7990,7990,7990,0
20240806,154200,63920,7990,7990,7990,7990,0
20240806,154100,63920,7990,7990,7990,7990,0
20240806,154000,63920,7990,7990,7990,7990,0
20240806,153900,63920,7990,7990,7990,7990,0
20240806,153800,63920,7990,7990,7990,7990,0
20240806,153700,63920,7990,7990,7990,7990,0
20240806,153600,63920,7990,7990,7990,7990,0
20240806,153500,63920,7990,7990,7990,7990,0
20240806,153400,63920,7990,7990,7990,7990,0
20240806,153300,63920,7990,7990,7990,7990,0
20240806,153200,63920,7990,7990,7990,7990,0
20240806,153100,63920,7990,7990,7990,7990,0
20240806,153000,63920,7990,7990,7990,7990,0
20240806,152900,63920,7990,7990,7990,7990,0
20240806,152800,63920,7990,7990,7990,7990,0
20240806,152700,63920,7990,7990,7990,7990,0
20240806,152600,63920,7990,7990,7990,7990,0
20240806,152500,63920,7990,7990,7990,7990,0
20240806,152400,63920,7990,7990,7990,7990,0
20240806,152300,63920,7990,7990,7990,7990,0
20240806,152200,63920,7990,7990,7990,7990,0
20240806,152100,63920,7990,7990,7990,7990,0
20240806,152000,63920,7990,7990,7990,7990,0
20240806,151900,63920,7990,7990,7990,7990,0
20240806,151800,63920,7990,7990,7990,7990,0
20240806,151700,63920,7990,7990,7990,7990,0
20240806,151600,63920,7990,7990,7990,7990,0
20240806,151500,63920,7990,7990,7990,7990,0
20240806,151400,63920,7990,7990,7990,7990,0
20240806,151300,63920,7990,7990,7990,7990,0
20240806,151200,63920,7990,7990,7990,7990,0
20240806,151100,63920,7990,7990,7990,7990,0
20240806,151000,63920,7990,7990,7990,7990,0
20240806,150900,63920,7990,7990,7990,7990,0
20240806,150800,63920,7990,7990,7990,7990,0
20240806,150700,63920,7990,7990,7990,7990,0
20240806,150600,63920,7990,7990,7990,7990,0
20240806,150500,63920,7990,7990,7990,7990,0
20240806,150400,63920,7990,7990,7990,7990,0
20240806,150300,63920,7990,7990,7990,7990,0
20240806,150200,63920,7990,7990,7990,7990,0
20240806,150100,63920,7990,7990,7990,7990,0
20240806,150000,63920,7990,7990,7990,7990,0
20240806,145900,63920,7990,7990,7990,7990,0
20240806,145800,63920,7990,7990,7990,7990,0
20240806,145700,63920,7990,7990,7990,7990,0
20240806,145600,63920,7990,7990,7990,7990,0
20240806,145500,63920,7990,7990,7990,7990,0
20240806,145400,63920,7990,7990,7990,7990,0
20240806,145300,63920,7990,7990,7990,7990,0
20240806,145200,63920,7990,7990,7990,7990,0
20240806,145100,63920,7990,7990,7990,7990,0
20240806,145000,63920,7990,7990,7990,7990,0
20240806,144900,63920,7990,7990,7990,7990,0
20240806,144800,63920,7990,7990,7990,7990,0
20240806,144700,63920,7990,7990,7990,7990,0
20240806,144600,63920,7990,7990,7990,7990,0
20240806,144500,63920,7990,7990,7990,7990,0
20240806,144400,63920,7990,7990,7990,7990,0
20240806,144300,63920,7990,7990,7990,7990,0
20240806,144200,63920,7990,7990,7990,7990,0
20240806,144100,63920,7990,7990,7990,7990,0
20240806,144000,63920,7990,7990,7990,7990,0
20240806,143900,63920,7990,7990,7990,7990,0
20240806,143800,63920,7990,7990,7990,7990,0
20240806,143700,63920,7990,7990,7990,7990,0
20240806,143600,63920,7990,7990,7990,7990,0
20240806,143500,63920,7990,7990,7990,7990,0
20240806,143400,63920,7990,7990,7990,7990,0
20240806,143300,63920,7990,7990,7990,7990,0
20240806,143200,63920,7990,7990,7990,7990,0
20240806,143100,63920,7990,7990,7990,7990,0
20240806,143000,63920,7990,7990,7990,7990,0
20240806,142900,63920,7990,7990,7990,7990,0
20240806,142800,63920,7990,7990,7990,7990,0
20240806,142700,63920,7990,7990,7990,7990,0
20240806,142600,63920,7990,7990,7990,7990,0
20240806,142500,63920,7990,7990,7990,7990,0
20240806,142400,63920,7990,7990,7990,7990,0
20240806,142300,63920,7990,7990,7990,7990,0
20240806,142200,63920,7990,7990,7990,7990,0
20240806,142100,63920,7990,7990,7990,7990,0
20240806,142000,63920,7990,7990,7990,7990,0
20240806,141900,63920,7990,7990,7990,7990,0
20240806,141800,63920,7990,7990,7990,7990,0
20240806,141700,63920,7990,7990,7990,7990,0
20240806,141600,63920,7990,7990,7990,7990,0
20240806,141500,63920,7990,7990,7990,7990,0
20240806,141400,63920,7990,7990,7990,7990,0
20240806,141300,63920,7990,7990,7990,7990,0
20240806,141200,63920,7990,7990,7990,7990,0
20240806,141100,63920,7990,7990,7990,7990,0
20240806,141000,63920,7990,7990,7990,7990,0
20240806,140900,63920,7990,7990,7990,7990,0
20240806,140800,63920,7990,7990,7990,7990,0
20240806,140700,63920,7990,7990,7990,7990,0
20240806,140600,63920,7990,7990,7990,7990,0
20240806,140500,63920,7990,7990,7990,7990,0
20240806,140400,63920,7990,7990,7990,7990,0
20240806,140300,63920,7990,7990,7990,7990,0
20240806,140200,63920,7990,7990,7990,7990,0
20240806,140100,63920,7990,7990,7990,7990,0
20240806,140000,63920,7990,7990,7990,7990,0
20240806,135900,63920,7990,7990,7990,7990,0
20240806,135800,63920,7990,7990,7990,7990,0
20240806,135700,63920,7990,7990,7990,7990,0
20240806,135600,63920,7990,7990,7990,7990,0
20240806,135500,63920,7990,7990,7990,7990,0
20240806,135400,63920,7990,7990,7990,7990,0
20240806,135300,63920,7990,7990,7990,7990,0
20240806,135200,63920,7990,7990,7990,7990,0
20240806,135100,63920,7990,7990,7990,7990,0
20240806,135000,63920,7990,7990,7990,7990,0
20240806,134900,63920,7990,7990,7990,7990,0
20240806,134800,63920,7990,7990,7990,7990,0
20240806,134700,63920,7990,7990,7990,7990,0
20240806,134600,63920,7990,7990,7990,7990,0
20240806,134500,63920,7990,7990,7990,7990,0
20240806,134400,63920,7990,7990,7990,7990,0
20240806,134300,63920,7990,7990,7990,7990,0
20240806,134200,63920,7990,7990,7990,7990,0
20240806,134100,63920,7990,7990,7990,7990,0
20240806,134000,63920,7990,7990,7990,7990,0
20240806,133900,63920,7990,7990,7990,7990,0
20240806,133800,63920,7990,7990,7990,7990,0
20240806,133700,63920,7990,7990,7990,7990,0
20240806,133600,63920,7990,7990,7990,7990,0
20240806,133500,63920,7990,7990,7990,7990,0
20240806,133400,63920,7990,7990,7990,7990,0
20240806,133300,63920,7990,7990,7990,7990,0
20240806,133200,63920,7990,7990,7990,7990,0
20240806,133100,63920,7990,7990,7990,7990,0
20240806,133000,63920,7990,7990,7990,7990,0
20240806,132900,63920,7990,7990,7990,7990,0
20240806,132800,63920,7990,7990,7990,7990,0
20240806,132700,63920,7990,7990,7990,7990,0
20240806,132600,63920,7990,7990,7990,7990,0
20240806,132500,63920,7990,7990,7990,7990,0
20240806,132400,63920,7990,7990,7990,7990,0
20240806,132300,63920,7990,7990,7990,7990,0
20240806,132200,63920,7990,7990,7990,7990,0
20240806,132100,63920,7990,7990,7990,7990,0
20240806,132000,63920,7990,7990,7990,7990,0
20240806,131900,63920,7990,7990,7990,7990,0
20240806,131800,63920,7990,7990,7990,7990,0
20240806,131700,63920,7990,7990,7990,7990,0
20240806,131600,63920,7990,7990,7990,7990,0
20240806,131500,63920,7990,7990,7990,7990,0
20240806,131400,63920,7990,7990,7990,7990,0
20240806,131300,63920,7990,7990,7990,7990,0
20240806,131200,63920,7990,7990,7990,7990,0
20240806,131100,63920,7990,7990,7990,7990,0
20240806,131000,63920,7990,7990,7990,7990,0
20240806,130900,63920,7990,7990,7990,7990,0
20240806,130800,63920,7990,7990,7990,7990,0
20240806,130700,63920,7990,7990,7990,7990,0
20240806,130600,63920,7990,7990,7990,7990,0
20240806,130500,63920,7990,7990,7990,7990,0
20240806,130400,63920,7990,7990,7990,7990,0
20240806,130300,63920,7990,7990,7990,7990,0
20240806,130200,63920,7990,7990,7990,7990,0
20240806,130100,63920,7990,7990,7990,7990,0
20240806,130000,63920,7990,7990,7990,7990,0
20240806,125900,63920,7990,7990,7990,7990,0
20240806,125800,63920,7990,7990,7990,7990,0
20240806,125700,63920,7990,7990,7990,7990,0
20240806,125600,63920,7990,7990,7990,7990,0
20240806,125500,63920,7990,7990,7990,7990,0
20240806,125400,63920,7990,7990,7990,7990,0
20240806,125300,63920,7990,7990,7990,7990,0
20240806,125200,63920,7990,7990,7990,7990,0
20240806,125100,63920,7990,7990,7990,7990,0
20240806,125000,63920,7990,7990,7990,7990,0
20240806,124900,63920,7990,7990,7990,7990,0
20240806,124800,63920,7990,7990,7990,7990,0
20240806,124700,63920,7990,7990,7990,7990,0
20240806,124600,63920,7990,7990,7990,7990,0
20240806,124500,63920,7990,7990,7990,7990,0
20240806,124400,63920,7990,7990,7990,7990,0
20240806,124300,63920,7990,7990,7990,7990,0
20240806,124200,63920,7990,7990,7990,7990,0
20240806,124100,63920,7990,7990,7990,7990,0
20240806,124000,63920,7990,7990,7990,7990,0
20240806,123900,63920,7990,7990,7990,7990,0
20240806,123800,63920,7990,7990,7990,7990,0
20240806,123700,63920,7990,7990,7990,7990,0
20240806,123600,63920,7990,7990,7990,7990,0
20240806,123500,63920,7990,7990,7990,7990,0
20240806,123400,63920,7990,7990,7990,7990,0
20240806,123300,63920,7990,7990,7990,7990,0
20240806,123200,63920,7990,7990,7990,7990,0
20240806,123100,63920,7990,7990,7990,7990,0
20240806,123000,63920,7990,7990,7990,7990,0
20240806,122900,63920,7990,7990,7990,7990,0
20240806,122800,63920,7990,7990,7990,7990,0
20240806,122700,63920,7990,7990,7990,7990,0
20240806,122600,63920,7990,7990,7990,7990,0
20240806,122500,63920,7990,7990,7990,7990,0
20240806,122400,63920,7990,7990,7990,7990,0
20240806,122300,63920,7990,7990,7990,7990,0
20240806,122200,63920,7990,7990,7990,7990,0
20240806,122100,63920,7990,7990,7990,7990,0
20240806,122000,63920,7990,7990,7990,7990,0
20240806,121900,63920,7990,7990,7990,7990,0
20240806,121800,63920,7990,7990,7990,7990,0
20240806,121700,63920,7990,7990,7990,7990,0
20240806,121600,63920,7990,7990,7990,7990,0
20240806,121500,63920,7990,7990,7990,7990,0
20240806,121400,63920,7990,7990,7990,7990,0
20240806,121300,63920,7990,7990,7990,7990,0
20240806,121200,63920,7990,7990,7990,7990,0
20240806,121100,63920,7990,7990,7990,7990,0
20240806,121000,63920,7990,7990,7990,7990,0
20240806,120900,63920,7990,7990,7990,7990,0
20240806,120800,63920,7990,7990,7990,7990,0
20240806,120700,63920,7990,7990,7990,7990,0
20240806,120600,63920,7990,7990,7990,7990,0
20240806,120500,63920,7990,7990,7990,7990,0
20240806,120400,63920,7990,7990,7990,7990,0
20240806,120300,63920,7990,7990,7990,7990,0
20240806,120200,63920,7990,7990,7990,7990,0
20240806,120100,63920,7990,7990,7990,7990,0
20240806,120000,63920,7990,7990,7990,7990,0
20240806,115900,63920,7990,7990,7990,7990,0
20240806,115800,63920,7990,7990,7990,7990,0
20240806,115700,63920,7990,7990,7990,7990,0
20240806,115600,63920,7990,7990,7990,7990,0
20240806,115500,63920,7990,7990,7990,7990,0
20240806,115400,63920,7990,7990,7990,7990,0
20240806,115300,63920,7990,7990,7990,7990,0
20240806,115200,63920,7990,7990,7990,7990,0
20240806,115100,63920,7990,7990,7990,7990,0
20240806,115000,63920,7990,7990,7990,7990,0
20240806,114900,63920,7990,7990,7990,7990,0
20240806,114800,63920,7990,7990,7990,7990,0
20240806,114700,63920,7990,7990,7990,7990,0
20240806,114600,63920,7990,7990,7990,7990,0
20240806,114500,63920,7990,7990,7990,7990,0
20240806,114400,63920,7990,7990,7990,7990,0
20240806,114300,63920,7990,7990,7990,7990,0
20240806,114200,63920,7990,7990,7990,7990,0
20240806,114100,63920,7990,7990,7990,7990,0
20240806,114000,63920,7990,7990,7990,7990,0
20240806,113900,63920,7990,7990,7990,7990,0
20240806,113800,63920,7990,7990,7990,7990,0
20240806,113700,63920,7990,7990,7990,7990,0
20240806,113600,63920,7990,7990,7990,7990,0
20240806,113500,63920,7990,7990,7990,7990,0
20240806,113400,63920,7990,7990,7990,7990,0
20240806,113300,63920,7990,7990,7990,7990,0
20240806,113200,63920,7990,7990,7990,7990,0
20240806,113100,63920,7990,7990,7990,7990,0
20240806,113000,63920,7990,7990,7990,7990,0
20240806,112900,63920,7990,7990,7990,7990,0
20240806,112800,63920,7990,7990,7990,7990,0
20240806,112700,63920,7990,7990,7990,7990,0
20240806,112600,63920,7990,7990,7990,7990,0
20240806,112500,63920,7990,7990,7990,7990,0
20240806,112400,63920,7990,7990,7990,7990,0
20240806,112300,63920,7990,7990,7990,7990,0
20240806,112200,63920,7990,7990,7990,7990,0
20240806,112100,63920,7990,7990,7990,7990,0
20240806,112000,63920,7990,7990,7990,7990,0
20240806,111900,63920,7990,7990,7990,7990,0
20240806,111800,63920,7990,7990,7990,7990,0
20240806,111700,63920,7990,7990,7990,7990,0
20240806,111600,63920,7990,7990,7990,7990,0
20240806,111500,63920,7990,7990,7990,7990,0
20240806,111400,63920,7990,7990,7990,7990,0
20240806,111300,63920,7990,7990,7990,7990,0
20240806,111200,63920,7990,7990,7990,7990,0
20240806,111100,63920,7990,7990,7990,7990,0
20240806,111000,63920,7990,7990,7990,7990,0
20240806,110900,63920,7990,7990,7990,7990,0
20240806,110800,63920,7990,7990,7990,7990,0
20240806,110700,63920,7990,7990,7990,7990,0
20240806,110600,63920,7990,7990,7990,7990,0
20240806,110500,63920,7990,7990,7990,7990,0
20240806,110400,63920,7990,7990,7990,7990,0
20240806,110300,63920,7990,7990,7990,7990,0
20240806,110200,63920,7990,7990,7990,7990,0
20240806,110100,63920,7990,7990,7990,7990,0
20240806,110000,63920,7990,7990,7990,7990,0
20240806,105900,63920,7990,7990,7990,7990,0
20240806,105800,63920,7990,7990,7990,7990,0
20240806,105700,63920,7990,7990,7990,7990,0
20240806,105600,63920,7990,7990,7990,7990,0
20240806,105500,63920,7990,7990,7990,7990,0
20240806,105400,63920,7990,7990,7990,7990,0
20240806,105300,63920,7990,7990,7990,7990,0
20240806,105200,63920,7990,7990,7990,7990,0
20240806,105100,63920,7990,7990,7990,7990,0
20240806,105000,63920,7990,7990,7990,7990,0
20240806,104900,63920,7990,7990,7990,7990,0
20240806,104800,63920,7990,7990,7990,7990,0
20240806,104700,63920,7990,7990,7990,7990,0
20240806,104600,63920,7990,7990,7990,7990,0
20240806,104500,63920,7990,7990,7990,7990,0
20240806,104400,63920,7990,7990,7990,7990,0
20240806,104300,63920,7990,7990,7990,7990,0
20240806,104200,63920,7990,7990,7990,7990,0
20240806,104100,63920,7990,7990,7990,7990,0
20240806,104000,63920,7990,7990,7990,7990,0
20240806,103900,63920,7990,7990,7990,7990,0
20240806,103800,63920,7990,7990,7990,7990,0
20240806,103700,63920,7990,7990,7990,7990,0
20240806,103600,63920,7990,7990,7990,7990,0
20240806,103500,63920,7990,7990,7990,7990,0
20240806,103400,63920,7990,7990,7990,7990,0
20240806,103300,63920,7990,7990,7990,7990,0
20240806,103200,63920,7990,7990,7990,7990,0
20240806,103100,63920,7990,7990,7990,7990,0
20240806,103000,63920,7990,7990,7990,7990,0
20240806,102900,63920,7990,7990,7990,7990,0
20240806,102800,63920,7990,7990,7990,7990,0
20240806,102700,63920,7990,7990,7990,7990,0
20240806,102600,63920,7990,7990,7990,7990,0
20240806,102500,63920,7990,7990,7990,7990,0
20240806,102400,63920,7990,7990,7990,7990,0
20240806,102300,63920,7990,7990,7990,7990,5
20240806,102200,23970,7990,7990,7990,7990,0
20240806,102100,23970,7990,7990,7990,7990,0
20240806,102000,23970,7990,7990,7990,7990,0
20240806,101900,23970,7990,7990,7990,7990,0
20240806,101800,23970,7990,7990,7990,7990,0
20240806,101700,23970,7990,7990,7990,7990,0
20240806,101600,23970,7990,7990,7990,7990,0
20240806,101500,23970,7990,7990,7990,7990,0
20240806,101400,23970,7990,7990,7990,7990,0
20240806,101300,23970,7990,7990,7990,7990,0
20240806,101200,23970,7990,7990,7990,7990,0
20240806,101100,23970,7990,7990,7990,7990,0
20240806,101000,23970,7990,7990,7990,7990,0
20240806,100900,23970,7990,7990,7990,7990,0
20240806,100800,23970,7990,7990,7990,7990,0
20240806,100700,23970,7990,7990,7990,7990,0
20240806,100600,23970,7990,7990,7990,7990,0
20240806,100500,23970,7990,7990,7990,7990,0
20240806,100400,23970,7990,7990,7990,7990,3
20240806,100300,0,8000,8000,8000,8000,0
20240806,100200,0,8000,8000,8000,8000,0
20240806,100100,0,8000,8000,8000,8000,0
20240806,100000,0,8000,8000,8000,8000,0
20240806,095900,0,8000,8000,8000,8000,0
20240806,095800,0,8000,8000,8000,8000,0
20240806,095700,0,8000,8000,8000,8000,0
20240806,095600,0,8000,8000,8000,8000,0
20240806,095500,0,8000,8000,8000,8000,0
20240806,095400,0,8000,8000,8000,8000,0
20240806,095300,0,8000,8000,8000,8000,0
20240806,095200,0,8000,8000,8000,8000,0
20240806,095100,0,8000,8000,8000,8000,0
20240806,095000,0,8000,8000,8000,8000,0
20240806,094900,0,8000,8000,8000,8000,0
20240806,094800,0,8000,8000,8000,8000,0
20240806,094700,0,8000,8000,8000,8000,0
20240806,094600,0,8000,8000,8000,8000,0
20240806,094500,0,8000,8000,8000,8000,0
20240806,094400,0,8000,8000,8000,8000,0
20240806,094300,0,8000,8000,8000,8000,0
20240806,094200,0,8000,8000,8000,8000,0
20240806,094100,0,8000,8000,8000,8000,0
20240806,094000,0,8000,8000,8000,8000,0
20240806,093900,0,8000,8000,8000,8000,0
20240806,093800,0,8000,8000,8000,8000,0
20240806,093700,0,8000,8000,8000,8000,0
20240806,093600,0,8000,8000,8000,8000,0
20240806,093500,0,8000,8000,8000,8000,0
20240806,093400,0,8000,8000,8000,8000,0
20240806,093300,0,8000,8000,8000,8000,0
20240806,093200,0,8000,8000,8000,8000,0
20240806,093100,0,8000,8000,8000,8000,0
20240806,093000,0,8000,8000,8000,8000,0
20240806,092900,0,8000,8000,8000,8000,0
20240806,092800,0,8000,8000,8000,8000,0
20240806,092700,0,8000,8000,8000,8000,0
20240806,092600,0,8000,8000,8000,8000,0
20240806,092500,0,8000,8000,8000,8000,0
20240806,092400,0,8000,8000,8000,8000,0
20240806,092300,0,8000,8000,8000,8000,0
20240806,092200,0,8000,8000,8000,8000,0
20240806,092100,0,8000,8000,8000,8000,0
20240806,092000,0,8000,8000,8000,8000,0
20240806,091900,0,8000,8000,8000,8000,0
20240806,091800,0,8000,8000,8000,8000,0
20240806,091700,0,8000,8000,8000,8000,0
20240806,091600,0,8000,8000,8000,8000,0
20240806,091500,0,8000,8000,8000,8000,0
20240806,091400,0,8000,8000,8000,8000,0
20240806,091300,0,8000,8000,8000,8000,0
20240806,091200,0,8000,8000,8000,8000,0
20240806,091100,0,8000,8000,8000,8000,0
20240806,091000,0,8000,8000,8000,8000,0
20240806,090900,0,8000,8000,8000,8000,0
20240806,090800,0,8000,8000,8000,8000,0
20240806,090700,0,8000,8000,8000,8000,0
20240806,090600,0,8000,8000,8000,8000,0
20240806,090500,0,8000,8000,8000,8000,0
20240806,090400,0,8000,8000,8000,8000,0
20240806,090300,0,8000,8000,8000,8000,0
20240806,090200,0,8000,8000,8000,8000,0
20240806,090100,0,8000,8000,8000,8000,0
20240806,090000,0,8000,8000,8000,8000,0