KissMeData/354390/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211700,2119400,5400,5400,5400,5400,1
20240808,211600,2119400,5400,5400,5400,5400,0
20240808,211500,2119400,5400,5400,5400,5400,0
20240808,211400,2119400,5400,5400,5400,5400,0
20240808,211300,2119400,5400,5400,5400,5400,0
20240808,211200,2119400,5400,5400,5400,5400,0
20240808,211100,2119400,5400,5400,5400,5400,0
20240808,211000,2119400,5400,5400,5400,5400,0
20240808,210900,2119400,5400,5400,5400,5400,0
20240808,210800,2119400,5400,5400,5400,5400,0
20240808,210700,2119400,5400,5400,5400,5400,0
20240808,210600,2119400,5400,5400,5400,5400,0
20240808,210500,2119400,5400,5400,5400,5400,0
20240808,210400,2119400,5400,5400,5400,5400,0
20240808,210300,2119400,5400,5400,5400,5400,0
20240808,210200,2119400,5400,5400,5400,5400,0
20240808,210100,2119400,5400,5400,5400,5400,0
20240808,210000,2119400,5400,5400,5400,5400,0
20240808,205900,2119400,5400,5400,5400,5400,0
20240808,205800,2119400,5400,5400,5400,5400,0
20240808,205700,2119400,5400,5400,5400,5400,0
20240808,205600,2119400,5400,5400,5400,5400,0
20240808,205500,2119400,5400,5400,5400,5400,0
20240808,205400,2119400,5400,5400,5400,5400,0
20240808,205300,2119400,5400,5400,5400,5400,0
20240808,205200,2119400,5400,5400,5400,5400,0
20240808,205100,2119400,5400,5400,5400,5400,0
20240808,205000,2119400,5400,5400,5400,5400,0
20240808,204900,2119400,5400,5400,5400,5400,0
20240808,204800,2119400,5400,5400,5400,5400,0
20240808,204700,2119400,5400,5400,5400,5400,1
20240808,204600,2119400,5400,5400,5400,5400,0
20240808,204500,2119400,5400,5400,5400,5400,0
20240808,204400,2119400,5400,5400,5400,5400,0
20240808,204300,2119400,5400,5400,5400,5400,0
20240808,204200,2119400,5400,5400,5400,5400,0
20240808,204100,2119400,5400,5400,5400,5400,0
20240808,204000,2119400,5400,5400,5400,5400,0
20240808,203900,2119400,5400,5400,5400,5400,0
20240808,203800,2119400,5400,5400,5400,5400,0
20240808,203700,2119400,5400,5400,5400,5400,0
20240808,203600,2119400,5400,5400,5400,5400,0
20240808,203500,2119400,5400,5400,5400,5400,0
20240808,203400,2119400,5400,5400,5400,5400,0
20240808,203300,2119400,5400,5400,5400,5400,0
20240808,203200,2119400,5400,5400,5400,5400,0
20240808,203100,2119400,5400,5400,5400,5400,0
20240808,203000,2119400,5400,5400,5400,5400,0
20240808,202900,2119400,5400,5400,5400,5400,0
20240808,202800,2119400,5400,5400,5400,5400,0
20240808,202700,2119400,5400,5400,5400,5400,0
20240808,202600,2119400,5400,5400,5400,5400,0
20240808,202500,2119400,5400,5400,5400,5400,0
20240808,202400,2119400,5400,5400,5400,5400,0
20240808,202300,2119400,5400,5400,5400,5400,0
20240808,202200,2119400,5400,5400,5400,5400,0
20240808,202100,2119400,5400,5400,5400,5400,0
20240808,202000,2119400,5400,5400,5400,5400,0
20240808,201900,2119400,5400,5400,5400,5400,0
20240808,201800,2119400,5400,5400,5400,5400,0
20240808,201700,2119400,5400,5400,5400,5400,1
20240808,201600,2119400,5400,5400,5400,5400,0
20240808,201500,2119400,5400,5400,5400,5400,0
20240808,201400,2119400,5400,5400,5400,5400,0
20240808,201300,2119400,5400,5400,5400,5400,0
20240808,201200,2119400,5400,5400,5400,5400,0
20240808,201100,2119400,5400,5400,5400,5400,0
20240808,201000,2119400,5400,5400,5400,5400,0
20240808,200900,2119400,5400,5400,5400,5400,0
20240808,200800,2119400,5400,5400,5400,5400,0
20240808,200700,2119400,5400,5400,5400,5400,0
20240808,200600,2119400,5400,5400,5400,5400,0
20240808,200500,2119400,5400,5400,5400,5400,0
20240808,200400,2119400,5400,5400,5400,5400,0
20240808,200300,2119400,5400,5400,5400,5400,0
20240808,200200,2119400,5400,5400,5400,5400,0
20240808,200100,2119400,5400,5400,5400,5400,0
20240808,200000,2119400,5400,5400,5400,5400,0
20240808,195900,2119400,5400,5400,5400,5400,0
20240808,195800,2119400,5400,5400,5400,5400,0
20240808,195700,2119400,5400,5400,5400,5400,0
20240808,195600,2119400,5400,5400,5400,5400,0
20240808,195500,2119400,5400,5400,5400,5400,0
20240808,195400,2119400,5400,5400,5400,5400,0
20240808,195300,2119400,5400,5400,5400,5400,0
20240808,195200,2119400,5400,5400,5400,5400,0
20240808,195100,2119400,5400,5400,5400,5400,0
20240808,195000,2119400,5400,5400,5400,5400,0
20240808,194900,2119400,5400,5400,5400,5400,0
20240808,194800,2119400,5400,5400,5400,5400,0
20240808,194700,2119400,5400,5400,5400,5400,1
20240808,194600,2119400,5400,5400,5400,5400,0
20240808,194500,2119400,5400,5400,5400,5400,0
20240808,194400,2119400,5400,5400,5400,5400,0
20240808,194300,2119400,5400,5400,5400,5400,0
20240808,194200,2119400,5400,5400,5400,5400,0
20240808,194100,2119400,5400,5400,5400,5400,0
20240808,194000,2119400,5400,5400,5400,5400,0
20240808,193900,2119400,5400,5400,5400,5400,0
20240808,193800,2119400,5400,5400,5400,5400,0
20240808,193700,2119400,5400,5400,5400,5400,0
20240808,193600,2119400,5400,5400,5400,5400,0
20240808,193500,2119400,5400,5400,5400,5400,0
20240808,193400,2119400,5400,5400,5400,5400,0
20240808,193300,2119400,5400,5400,5400,5400,0
20240808,193200,2119400,5400,5400,5400,5400,0
20240808,193100,2119400,5400,5400,5400,5400,0
20240808,193000,2119400,5400,5400,5400,5400,0
20240808,192900,2119400,5400,5400,5400,5400,0
20240808,192800,2119400,5400,5400,5400,5400,0
20240808,192700,2119400,5400,5400,5400,5400,0
20240808,192600,2119400,5400,5400,5400,5400,0
20240808,192500,2119400,5400,5400,5400,5400,0
20240808,192400,2119400,5400,5400,5400,5400,0
20240808,192300,2119400,5400,5400,5400,5400,0
20240808,192200,2119400,5400,5400,5400,5400,0
20240808,192100,2119400,5400,5400,5400,5400,0
20240808,192000,2119400,5400,5400,5400,5400,0
20240808,191900,2119400,5400,5400,5400,5400,0
20240808,191800,2119400,5400,5400,5400,5400,0
20240808,191700,2119400,5400,5400,5400,5400,1
20240808,191600,2119400,5400,5400,5400,5400,0
20240808,191500,2119400,5400,5400,5400,5400,0
20240808,191400,2119400,5400,5400,5400,5400,0
20240808,191300,2119400,5400,5400,5400,5400,0
20240808,191200,2119400,5400,5400,5400,5400,0
20240808,191100,2119400,5400,5400,5400,5400,0
20240808,191000,2119400,5400,5400,5400,5400,0
20240808,190900,2119400,5400,5400,5400,5400,0
20240808,190800,2119400,5400,5400,5400,5400,0
20240808,190700,2119400,5400,5400,5400,5400,0
20240808,190600,2119400,5400,5400,5400,5400,0
20240808,190500,2119400,5400,5400,5400,5400,0
20240808,190400,2119400,5400,5400,5400,5400,0
20240808,190300,2119400,5400,5400,5400,5400,0
20240808,190200,2119400,5400,5400,5400,5400,0
20240808,190100,2119400,5400,5400,5400,5400,0
20240808,190000,2119400,5400,5400,5400,5400,0
20240808,185900,2119400,5400,5400,5400,5400,0
20240808,185800,2119400,5400,5400,5400,5400,0
20240808,185700,2119400,5400,5400,5400,5400,0
20240808,185600,2119400,5400,5400,5400,5400,0
20240808,185500,2119400,5400,5400,5400,5400,0
20240808,185400,2119400,5400,5400,5400,5400,0
20240808,185300,2119400,5400,5400,5400,5400,0
20240808,185200,2119400,5400,5400,5400,5400,0
20240808,185100,2119400,5400,5400,5400,5400,0
20240808,185000,2119400,5400,5400,5400,5400,0
20240808,184900,2119400,5400,5400,5400,5400,0
20240808,184800,2119400,5400,5400,5400,5400,0
20240808,184700,2119400,5400,5400,5400,5400,1
20240808,184600,2119400,5400,5400,5400,5400,0
20240808,184500,2119400,5400,5400,5400,5400,0
20240808,184400,2119400,5400,5400,5400,5400,0
20240808,184300,2119400,5400,5400,5400,5400,0
20240808,184200,2119400,5400,5400,5400,5400,0
20240808,184100,2119400,5400,5400,5400,5400,0
20240808,184000,2119400,5400,5400,5400,5400,0
20240808,183900,2119400,5400,5400,5400,5400,0
20240808,183800,2119400,5400,5400,5400,5400,0
20240808,183700,2119400,5400,5400,5400,5400,0
20240808,183600,2119400,5400,5400,5400,5400,0
20240808,183500,2119400,5400,5400,5400,5400,0
20240808,183400,2119400,5400,5400,5400,5400,0
20240808,183300,2119400,5400,5400,5400,5400,0
20240808,183200,2119400,5400,5400,5400,5400,0
20240808,183100,2119400,5400,5400,5400,5400,0
20240808,183000,2119400,5400,5400,5400,5400,0
20240808,182900,2119400,5400,5400,5400,5400,0
20240808,182800,2119400,5400,5400,5400,5400,0
20240808,182700,2119400,5400,5400,5400,5400,0
20240808,182600,2119400,5400,5400,5400,5400,0
20240808,182500,2119400,5400,5400,5400,5400,0
20240808,182400,2119400,5400,5400,5400,5400,0
20240808,182300,2119400,5400,5400,5400,5400,0
20240808,182200,2119400,5400,5400,5400,5400,0
20240808,182100,2119400,5400,5400,5400,5400,0
20240808,182000,2119400,5400,5400,5400,5400,0
20240808,181900,2119400,5400,5400,5400,5400,0
20240808,181800,2119400,5400,5400,5400,5400,0
20240808,181700,2119400,5400,5400,5400,5400,1
20240808,181600,2119400,5400,5400,5400,5400,0
20240808,181500,2119400,5400,5400,5400,5400,0
20240808,181400,2119400,5400,5400,5400,5400,0
20240808,181300,2119400,5400,5400,5400,5400,0
20240808,181200,2119400,5400,5400,5400,5400,0
20240808,181100,2119400,5400,5400,5400,5400,0
20240808,181000,2119400,5400,5400,5400,5400,0
20240808,180900,2119400,5400,5400,5400,5400,0
20240808,180800,2119400,5400,5400,5400,5400,0
20240808,180700,2119400,5400,5400,5400,5400,0
20240808,180600,2119400,5400,5400,5400,5400,0
20240808,180500,2119400,5400,5400,5400,5400,0
20240808,180400,2119400,5400,5400,5400,5400,0
20240808,180300,2119400,5400,5400,5400,5400,0
20240808,180200,2119400,5400,5400,5400,5400,0
20240808,180100,2119400,5400,5400,5400,5400,0
20240808,180000,2119400,5400,5400,5400,5400,0
20240808,175900,2119400,5400,5400,5400,5400,0
20240808,175800,2119400,5400,5400,5400,5400,0
20240808,175700,2119400,5400,5400,5400,5400,0
20240808,175600,2119400,5400,5400,5400,5400,0
20240808,175500,2119400,5400,5400,5400,5400,0
20240808,175400,2119400,5400,5400,5400,5400,0
20240808,175300,2119400,5400,5400,5400,5400,0
20240808,175200,2119400,5400,5400,5400,5400,0
20240808,175100,2119400,5400,5400,5400,5400,0
20240808,175000,2119400,5400,5400,5400,5400,0
20240808,174900,2119400,5400,5400,5400,5400,0
20240808,174800,2119400,5400,5400,5400,5400,0
20240808,174700,2119400,5400,5400,5400,5400,1
20240808,174600,2119400,5400,5400,5400,5400,0
20240808,174500,2119400,5400,5400,5400,5400,0
20240808,174400,2119400,5400,5400,5400,5400,0
20240808,174300,2119400,5400,5400,5400,5400,0
20240808,174200,2119400,5400,5400,5400,5400,0
20240808,174100,2119400,5400,5400,5400,5400,0
20240808,174000,2119400,5400,5400,5400,5400,0
20240808,173900,2119400,5400,5400,5400,5400,0
20240808,173800,2119400,5400,5400,5400,5400,0
20240808,173700,2119400,5400,5400,5400,5400,0
20240808,173600,2119400,5400,5400,5400,5400,0
20240808,173500,2119400,5400,5400,5400,5400,0
20240808,173400,2119400,5400,5400,5400,5400,0
20240808,173300,2119400,5400,5400,5400,5400,0
20240808,173200,2119400,5400,5400,5400,5400,0
20240808,173100,2119400,5400,5400,5400,5400,0
20240808,173000,2119400,5400,5400,5400,5400,0
20240808,172900,2119400,5400,5400,5400,5400,0
20240808,172800,2119400,5400,5400,5400,5400,0
20240808,172700,2119400,5400,5400,5400,5400,0
20240808,172600,2119400,5400,5400,5400,5400,0
20240808,172500,2119400,5400,5400,5400,5400,0
20240808,172400,2119400,5400,5400,5400,5400,0
20240808,172300,2119400,5400,5400,5400,5400,0
20240808,172200,2119400,5400,5400,5400,5400,0
20240808,172100,2119400,5400,5400,5400,5400,0
20240808,172000,2119400,5400,5400,5400,5400,0
20240808,171900,2119400,5400,5400,5400,5400,0
20240808,171800,2119400,5400,5400,5400,5400,0
20240808,171700,2119400,5400,5400,5400,5400,1
20240808,171600,2119400,5400,5400,5400,5400,0
20240808,171500,2119400,5400,5400,5400,5400,0
20240808,171400,2119400,5400,5400,5400,5400,0
20240808,171300,2119400,5400,5400,5400,5400,0
20240808,171200,2119400,5400,5400,5400,5400,0
20240808,171100,2119400,5400,5400,5400,5400,0
20240808,171000,2119400,5400,5400,5400,5400,0
20240808,170900,2119400,5400,5400,5400,5400,0
20240808,170800,2119400,5400,5400,5400,5400,0
20240808,170700,2119400,5400,5400,5400,5400,0
20240808,170600,2119400,5400,5400,5400,5400,0
20240808,170500,2119400,5400,5400,5400,5400,0
20240808,170400,2119400,5400,5400,5400,5400,0
20240808,170300,2119400,5400,5400,5400,5400,0
20240808,170200,2119400,5400,5400,5400,5400,0
20240808,170100,2119400,5400,5400,5400,5400,0
20240808,170000,2119400,5400,5400,5400,5400,0
20240808,165900,2119400,5400,5400,5400,5400,0
20240808,165800,2119400,5400,5400,5400,5400,0
20240808,165700,2119400,5400,5400,5400,5400,0
20240808,165600,2119400,5400,5400,5400,5400,0
20240808,165500,2119400,5400,5400,5400,5400,0
20240808,165400,2119400,5400,5400,5400,5400,0
20240808,165300,2119400,5400,5400,5400,5400,0
20240808,165200,2119400,5400,5400,5400,5400,0
20240808,165100,2119400,5400,5400,5400,5400,0
20240808,165000,2119400,5400,5400,5400,5400,0
20240808,164900,2119400,5400,5400,5400,5400,0
20240808,164800,2119400,5400,5400,5400,5400,0
20240808,164700,2119400,5400,5400,5400,5400,1
20240808,164600,2119400,5400,5400,5400,5400,0
20240808,164500,2119400,5400,5400,5400,5400,0
20240808,164400,2119400,5400,5400,5400,5400,0
20240808,164300,2119400,5400,5400,5400,5400,0
20240808,164200,2119400,5400,5400,5400,5400,0
20240808,164100,2119400,5400,5400,5400,5400,0
20240808,164000,2119400,5400,5400,5400,5400,0
20240808,163900,2119400,5400,5400,5400,5400,0
20240808,163800,2119400,5400,5400,5400,5400,0
20240808,163700,2119400,5400,5400,5400,5400,0
20240808,163600,2119400,5400,5400,5400,5400,0
20240808,163500,2119400,5400,5400,5400,5400,0
20240808,163400,2119400,5400,5400,5400,5400,0
20240808,163300,2119400,5400,5400,5400,5400,0
20240808,163200,2119400,5400,5400,5400,5400,0
20240808,163100,2119400,5400,5400,5400,5400,0
20240808,163000,2119400,5400,5400,5400,5400,0
20240808,162900,2119400,5400,5400,5400,5400,0
20240808,162800,2119400,5400,5400,5400,5400,0
20240808,162700,2119400,5400,5400,5400,5400,0
20240808,162600,2119400,5400,5400,5400,5400,0
20240808,162500,2119400,5400,5400,5400,5400,0
20240808,162400,2119400,5400,5400,5400,5400,0
20240808,162300,2119400,5400,5400,5400,5400,0
20240808,162200,2119400,5400,5400,5400,5400,0
20240808,162100,2119400,5400,5400,5400,5400,0
20240808,162000,2119400,5400,5400,5400,5400,0
20240808,161900,2119400,5400,5400,5400,5400,0
20240808,161800,2119400,5400,5400,5400,5400,0
20240808,161700,2119400,5400,5400,5400,5400,1
20240808,161600,2119400,5400,5400,5400,5400,0
20240808,161500,2119400,5400,5400,5400,5400,0
20240808,161400,2119400,5400,5400,5400,5400,0
20240808,161300,2119400,5400,5400,5400,5400,0
20240808,161200,2119400,5400,5400,5400,5400,0
20240808,161100,2119400,5400,5400,5400,5400,0
20240808,161000,2119400,5400,5400,5400,5400,0
20240808,160900,2119400,5400,5400,5400,5400,0
20240808,160800,2119400,5400,5400,5400,5400,0
20240808,160700,2119400,5400,5400,5400,5400,0
20240808,160600,2119400,5400,5400,5400,5400,0
20240808,160500,2119400,5400,5400,5400,5400,0
20240808,160400,2119400,5400,5400,5400,5400,0
20240808,160300,2119400,5400,5400,5400,5400,0
20240808,160200,2119400,5400,5400,5400,5400,0
20240808,160100,2119400,5400,5400,5400,5400,0
20240808,160000,2119400,5400,5400,5400,5400,0
20240808,155900,2119400,5400,5400,5400,5400,0
20240808,155800,2119400,5400,5400,5400,5400,0
20240808,155700,2119400,5400,5400,5400,5400,0
20240808,155600,2119400,5400,5400,5400,5400,0
20240808,155500,2119400,5400,5400,5400,5400,0
20240808,155400,2119400,5400,5400,5400,5400,0
20240808,155300,2119400,5400,5400,5400,5400,0
20240808,155200,2119400,5400,5400,5400,5400,0
20240808,155100,2119400,5400,5400,5400,5400,0
20240808,155000,2119400,5400,5400,5400,5400,0
20240808,154900,2119400,5400,5400,5400,5400,0
20240808,154800,2119400,5400,5400,5400,5400,0
20240808,154700,2119400,5400,5400,5400,5400,1
20240808,154600,2119400,5400,5400,5400,5400,0
20240808,154500,2119400,5400,5400,5400,5400,0
20240808,154400,2119400,5400,5400,5400,5400,0
20240808,154300,2119400,5400,5400,5400,5400,0
20240808,154200,2119400,5400,5400,5400,5400,0
20240808,154100,2119400,5400,5400,5400,5400,0
20240808,154000,2119400,5400,5400,5400,5400,0
20240808,153900,2119400,5400,5400,5400,5400,0
20240808,153800,2119400,5400,5400,5400,5400,0
20240808,153700,2119400,5400,5400,5400,5400,0
20240808,153600,2119400,5400,5400,5400,5400,0
20240808,153500,2119400,5400,5400,5400,5400,0
20240808,153400,2119400,5400,5400,5400,5400,0
20240808,153300,2119400,5400,5400,5400,5400,0
20240808,153200,2119400,5400,5400,5400,5400,0
20240808,153100,2119400,5400,5400,5400,5400,0
20240808,153000,2119400,5400,5400,5400,5400,0
20240808,152900,2119400,5400,5400,5400,5400,0
20240808,152800,2119400,5400,5400,5400,5400,0
20240808,152700,2119400,5400,5400,5400,5400,0
20240808,152600,2119400,5400,5400,5400,5400,0
20240808,152500,2119400,5400,5400,5400,5400,0
20240808,152400,2119400,5400,5400,5400,5400,0
20240808,152300,2119400,5400,5400,5400,5400,0
20240808,152200,2119400,5400,5400,5400,5400,0
20240808,152100,2119400,5400,5400,5400,5400,0
20240808,152000,2119400,5400,5400,5400,5400,0
20240808,151900,2119400,5400,5400,5400,5400,1
20240808,151800,2114000,5400,5400,5400,5400,0
20240808,151700,2114000,5400,5400,5400,5400,0
20240808,151600,2114000,5400,5400,5400,5400,0
20240808,151500,2114000,5400,5400,5400,5400,0
20240808,151400,2114000,5400,5400,5400,5400,0
20240808,151300,2114000,5400,5400,5400,5400,0
20240808,151200,2114000,5400,5400,5400,5400,0
20240808,151100,2114000,5400,5400,5400,5400,0
20240808,151000,2114000,5400,5400,5400,5400,0
20240808,150900,2114000,5400,5400,5400,5400,0
20240808,150800,2114000,5400,5400,5400,5400,0
20240808,150700,2114000,5400,5400,5400,5400,0
20240808,150600,2114000,5400,5400,5400,5400,0
20240808,150500,2114000,5400,5400,5400,5400,0
20240808,150400,2114000,5400,5400,5400,5400,0
20240808,150300,2114000,5400,5400,5400,5400,0
20240808,150200,2114000,5400,5400,5400,5400,0
20240808,150100,2114000,5400,5400,5400,5400,0
20240808,150000,2114000,5400,5400,5400,5400,0
20240808,145900,2114000,5400,5400,5400,5400,0
20240808,145800,2114000,5400,5400,5400,5400,0
20240808,145700,2114000,5400,5400,5400,5400,0
20240808,145600,2114000,5400,5400,5400,5400,0
20240808,145500,2114000,5400,5400,5400,5400,0
20240808,145400,2114000,5400,5400,5400,5400,0
20240808,145300,2114000,5400,5400,5400,5400,0
20240808,145200,2114000,5400,5400,5400,5400,0
20240808,145100,2114000,5400,5400,5400,5400,0
20240808,145000,2114000,5400,5400,5400,5400,0
20240808,144900,2114000,5400,5400,5400,5400,0
20240808,144800,2114000,5400,5400,5400,5400,0
20240808,144700,2114000,5400,5400,5400,5400,0
20240808,144600,2114000,5400,5400,5400,5400,60
20240808,144500,1790000,5600,5600,5600,5600,4
20240808,144400,1767600,5600,5600,5600,5600,0
20240808,144300,1767600,5600,5600,5600,5600,0
20240808,144200,1767600,5600,5600,5600,5600,0
20240808,144100,1767600,5600,5600,5600,5600,0
20240808,144000,1767600,5600,5600,5600,5600,0
20240808,143900,1767600,5600,5600,5600,5600,0
20240808,143800,1767600,5600,5600,5600,5600,0
20240808,143700,1767600,5600,5600,5600,5600,0
20240808,143600,1767600,5600,5600,5600,5600,0
20240808,143500,1767600,5600,5600,5600,5600,0
20240808,143400,1767600,5600,5600,5600,5600,0
20240808,143300,1767600,5600,5600,5600,5600,0
20240808,143200,1767600,5600,5600,5600,5600,0
20240808,143100,1767600,5600,5600,5600,5600,0
20240808,143000,1767600,5600,5600,5600,5600,0
20240808,142900,1767600,5600,5600,5600,5600,0
20240808,142800,1767600,5600,5600,5600,5600,0
20240808,142700,1767600,5600,5600,5600,5600,0
20240808,142600,1767600,5600,5600,5600,5600,0
20240808,142500,1767600,5600,5600,5600,5600,0
20240808,142400,1767600,5600,5600,5600,5600,0
20240808,142300,1767600,5600,5600,5600,5600,0
20240808,142200,1767600,5600,5600,5600,5600,0
20240808,142100,1767600,5600,5600,5600,5600,0
20240808,142000,1767600,5600,5600,5600,5600,0
20240808,141900,1767600,5600,5600,5600,5600,0
20240808,141800,1767600,5600,5600,5600,5600,0
20240808,141700,1767600,5600,5600,5600,5600,0
20240808,141600,1767600,5600,5600,5600,5600,0
20240808,141500,1767600,5600,5600,5600,5600,0
20240808,141400,1767600,5600,5600,5600,5600,96
20240808,141300,1230000,5600,5600,5600,5600,0
20240808,141200,1230000,5600,5600,5600,5600,0
20240808,141100,1230000,5600,5600,5600,5600,0
20240808,141000,1230000,5600,5600,5600,5600,0
20240808,140900,1230000,5600,5600,5600,5600,0
20240808,140800,1230000,5600,5600,5600,5600,0
20240808,140700,1230000,5600,5600,5600,5600,0
20240808,140600,1230000,5600,5600,5600,5600,0
20240808,140500,1230000,5600,5600,5600,5600,0
20240808,140400,1230000,5600,5600,5600,5600,0
20240808,140300,1230000,5600,5600,5600,5600,0
20240808,140200,1230000,5600,5600,5600,5600,0
20240808,140100,1230000,5600,5600,5600,5600,0
20240808,140000,1230000,5600,5600,5600,5600,0
20240808,135900,1230000,5600,5600,5600,5600,0
20240808,135800,1230000,5600,5600,5600,5600,0
20240808,135700,1230000,5600,5600,5600,5600,0
20240808,135600,1230000,5600,5600,5600,5600,0
20240808,135500,1230000,5600,5600,5600,5600,0
20240808,135400,1230000,5600,5600,5600,5600,0
20240808,135300,1230000,5600,5600,5600,5600,0
20240808,135200,1230000,5600,5600,5600,5600,0
20240808,135100,1230000,5600,5600,5600,5600,0
20240808,135000,1230000,5600,5600,5600,5600,0
20240808,134900,1230000,5600,5600,5600,5600,0
20240808,134800,1230000,5600,5600,5600,5600,0
20240808,134700,1230000,5600,5600,5600,5600,0
20240808,134600,1230000,5600,5600,5600,5600,0
20240808,134500,1230000,5600,5600,5600,5600,0
20240808,134400,1230000,5600,5600,5600,5600,0
20240808,134300,1230000,5600,5600,5600,5600,0
20240808,134200,1230000,5600,5600,5600,5600,0
20240808,134100,1230000,5600,5600,5600,5600,0
20240808,134000,1230000,5600,5600,5600,5600,0
20240808,133900,1230000,5600,5600,5600,5600,0
20240808,133800,1230000,5600,5600,5600,5600,0
20240808,133700,1230000,5600,5600,5600,5600,0
20240808,133600,1230000,5600,5600,5600,5600,0
20240808,133500,1230000,5600,5600,5600,5600,0
20240808,133400,1230000,5600,5600,5600,5600,0
20240808,133300,1230000,5600,5600,5600,5600,0
20240808,133200,1230000,5600,5600,5600,5600,0
20240808,133100,1230000,5600,5600,5600,5600,0
20240808,133000,1230000,5600,5600,5600,5600,0
20240808,132900,1230000,5600,5600,5600,5600,100
20240808,132800,670000,5600,5600,5600,5600,100
20240808,132700,110000,5600,5600,5600,5600,0
20240808,132600,110000,5600,5600,5600,5600,0
20240808,132500,110000,5600,5600,5600,5600,0
20240808,132400,110000,5600,5600,5600,5600,0
20240808,132300,110000,5600,5600,5600,5600,0
20240808,132200,110000,5600,5600,5600,5600,0
20240808,132100,110000,5600,5600,5600,5600,0
20240808,132000,110000,5600,5600,5600,5600,0
20240808,131900,110000,5600,5600,5600,5600,0
20240808,131800,110000,5600,5600,5600,5600,10
20240808,131700,54000,5400,5400,5400,5400,10
20240808,131600,0,5200,5200,5200,5200,0
20240808,131500,0,5200,5200,5200,5200,0
20240808,131400,0,5200,5200,5200,5200,0
20240808,131300,0,5200,5200,5200,5200,0
20240808,131200,0,5200,5200,5200,5200,0
20240808,131100,0,5200,5200,5200,5200,0
20240808,131000,0,5200,5200,5200,5200,0
20240808,130900,0,5200,5200,5200,5200,0
20240808,130800,0,5200,5200,5200,5200,0
20240808,130700,0,5200,5200,5200,5200,0
20240808,130600,0,5200,5200,5200,5200,0
20240808,130500,0,5200,5200,5200,5200,0
20240808,130400,0,5200,5200,5200,5200,0
20240808,130300,0,5200,5200,5200,5200,0
20240808,130200,0,5200,5200,5200,5200,0
20240808,130100,0,5200,5200,5200,5200,0
20240808,130000,0,5200,5200,5200,5200,0
20240808,125900,0,5200,5200,5200,5200,0
20240808,125800,0,5200,5200,5200,5200,0
20240808,125700,0,5200,5200,5200,5200,0
20240808,125600,0,5200,5200,5200,5200,0
20240808,125500,0,5200,5200,5200,5200,0
20240808,125400,0,5200,5200,5200,5200,0
20240808,125300,0,5200,5200,5200,5200,0
20240808,125200,0,5200,5200,5200,5200,0
20240808,125100,0,5200,5200,5200,5200,0
20240808,125000,0,5200,5200,5200,5200,0
20240808,124900,0,5200,5200,5200,5200,0
20240808,124800,0,5200,5200,5200,5200,0
20240808,124700,0,5200,5200,5200,5200,0
20240808,124600,0,5200,5200,5200,5200,0
20240808,124500,0,5200,5200,5200,5200,0
20240808,124400,0,5200,5200,5200,5200,0
20240808,124300,0,5200,5200,5200,5200,0
20240808,124200,0,5200,5200,5200,5200,0
20240808,124100,0,5200,5200,5200,5200,0
20240808,124000,0,5200,5200,5200,5200,0
20240808,123900,0,5200,5200,5200,5200,0
20240808,123800,0,5200,5200,5200,5200,0
20240808,123700,0,5200,5200,5200,5200,0
20240808,123600,0,5200,5200,5200,5200,0
20240808,123500,0,5200,5200,5200,5200,0
20240808,123400,0,5200,5200,5200,5200,0
20240808,123300,0,5200,5200,5200,5200,0
20240808,123200,0,5200,5200,5200,5200,0
20240808,123100,0,5200,5200,5200,5200,0
20240808,123000,0,5200,5200,5200,5200,0
20240808,122900,0,5200,5200,5200,5200,0
20240808,122800,0,5200,5200,5200,5200,0
20240808,122700,0,5200,5200,5200,5200,0
20240808,122600,0,5200,5200,5200,5200,0
20240808,122500,0,5200,5200,5200,5200,0
20240808,122400,0,5200,5200,5200,5200,0
20240808,122300,0,5200,5200,5200,5200,0
20240808,122200,0,5200,5200,5200,5200,0
20240808,122100,0,5200,5200,5200,5200,0
20240808,122000,0,5200,5200,5200,5200,0
20240808,121900,0,5200,5200,5200,5200,0
20240808,121800,0,5200,5200,5200,5200,0
20240808,121700,0,5200,5200,5200,5200,0
20240808,121600,0,5200,5200,5200,5200,0
20240808,121500,0,5200,5200,5200,5200,0
20240808,121400,0,5200,5200,5200,5200,0
20240808,121300,0,5200,5200,5200,5200,0
20240808,121200,0,5200,5200,5200,5200,0
20240808,121100,0,5200,5200,5200,5200,0
20240808,121000,0,5200,5200,5200,5200,0
20240808,120900,0,5200,5200,5200,5200,0
20240808,120800,0,5200,5200,5200,5200,0
20240808,120700,0,5200,5200,5200,5200,0
20240808,120600,0,5200,5200,5200,5200,0
20240808,120500,0,5200,5200,5200,5200,0
20240808,120400,0,5200,5200,5200,5200,0
20240808,120300,0,5200,5200,5200,5200,0
20240808,120200,0,5200,5200,5200,5200,0
20240808,120100,0,5200,5200,5200,5200,0
20240808,120000,0,5200,5200,5200,5200,0
20240808,115900,0,5200,5200,5200,5200,0
20240808,115800,0,5200,5200,5200,5200,0
20240808,115700,0,5200,5200,5200,5200,0
20240808,115600,0,5200,5200,5200,5200,0
20240808,115500,0,5200,5200,5200,5200,0
20240808,115400,0,5200,5200,5200,5200,0
20240808,115300,0,5200,5200,5200,5200,0
20240808,115200,0,5200,5200,5200,5200,0
20240808,115100,0,5200,5200,5200,5200,0
20240808,115000,0,5200,5200,5200,5200,0
20240808,114900,0,5200,5200,5200,5200,0
20240808,114800,0,5200,5200,5200,5200,0
20240808,114700,0,5200,5200,5200,5200,0
20240808,114600,0,5200,5200,5200,5200,0
20240808,114500,0,5200,5200,5200,5200,0
20240808,114400,0,5200,5200,5200,5200,0
20240808,114300,0,5200,5200,5200,5200,0
20240808,114200,0,5200,5200,5200,5200,0
20240808,114100,0,5200,5200,5200,5200,0
20240808,114000,0,5200,5200,5200,5200,0
20240808,113900,0,5200,5200,5200,5200,0
20240808,113800,0,5200,5200,5200,5200,0
20240808,113700,0,5200,5200,5200,5200,0
20240808,113600,0,5200,5200,5200,5200,0
20240808,113500,0,5200,5200,5200,5200,0
20240808,113400,0,5200,5200,5200,5200,0
20240808,113300,0,5200,5200,5200,5200,0
20240808,113200,0,5200,5200,5200,5200,0
20240808,113100,0,5200,5200,5200,5200,0
20240808,113000,0,5200,5200,5200,5200,0
20240808,112900,0,5200,5200,5200,5200,0
20240808,112800,0,5200,5200,5200,5200,0
20240808,112700,0,5200,5200,5200,5200,0
20240808,112600,0,5200,5200,5200,5200,0
20240808,112500,0,5200,5200,5200,5200,0
20240808,112400,0,5200,5200,5200,5200,0
20240808,112300,0,5200,5200,5200,5200,0
20240808,112200,0,5200,5200,5200,5200,0
20240808,112100,0,5200,5200,5200,5200,0
20240808,112000,0,5200,5200,5200,5200,0
20240808,111900,0,5200,5200,5200,5200,0
20240808,111800,0,5200,5200,5200,5200,0
20240808,111700,0,5200,5200,5200,5200,0
20240808,111600,0,5200,5200,5200,5200,0
20240808,111500,0,5200,5200,5200,5200,0
20240808,111400,0,5200,5200,5200,5200,0
20240808,111300,0,5200,5200,5200,5200,0
20240808,111200,0,5200,5200,5200,5200,0
20240808,111100,0,5200,5200,5200,5200,0
20240808,111000,0,5200,5200,5200,5200,0
20240808,110900,0,5200,5200,5200,5200,0
20240808,110800,0,5200,5200,5200,5200,0
20240808,110700,0,5200,5200,5200,5200,0
20240808,110600,0,5200,5200,5200,5200,0
20240808,110500,0,5200,5200,5200,5200,0
20240808,110400,0,5200,5200,5200,5200,0
20240808,110300,0,5200,5200,5200,5200,0
20240808,110200,0,5200,5200,5200,5200,0
20240808,110100,0,5200,5200,5200,5200,0
20240808,110000,0,5200,5200,5200,5200,0
20240808,105900,0,5200,5200,5200,5200,0
20240808,105800,0,5200,5200,5200,5200,0
20240808,105700,0,5200,5200,5200,5200,0
20240808,105600,0,5200,5200,5200,5200,0
20240808,105500,0,5200,5200,5200,5200,0
20240808,105400,0,5200,5200,5200,5200,0
20240808,105300,0,5200,5200,5200,5200,0
20240808,105200,0,5200,5200,5200,5200,0
20240808,105100,0,5200,5200,5200,5200,0
20240808,105000,0,5200,5200,5200,5200,0
20240808,104900,0,5200,5200,5200,5200,0
20240808,104800,0,5200,5200,5200,5200,0
20240808,104700,0,5200,5200,5200,5200,0
20240808,104600,0,5200,5200,5200,5200,0
20240808,104500,0,5200,5200,5200,5200,0
20240808,104400,0,5200,5200,5200,5200,0
20240808,104300,0,5200,5200,5200,5200,0
20240808,104200,0,5200,5200,5200,5200,0
20240808,104100,0,5200,5200,5200,5200,0
20240808,104000,0,5200,5200,5200,5200,0
20240808,103900,0,5200,5200,5200,5200,0
20240808,103800,0,5200,5200,5200,5200,0
20240808,103700,0,5200,5200,5200,5200,0
20240808,103600,0,5200,5200,5200,5200,0
20240808,103500,0,5200,5200,5200,5200,0
20240808,103400,0,5200,5200,5200,5200,0
20240808,103300,0,5200,5200,5200,5200,0
20240808,103200,0,5200,5200,5200,5200,0
20240808,103100,0,5200,5200,5200,5200,0
20240808,103000,0,5200,5200,5200,5200,0
20240808,102900,0,5200,5200,5200,5200,0
20240808,102800,0,5200,5200,5200,5200,0
20240808,102700,0,5200,5200,5200,5200,0
20240808,102600,0,5200,5200,5200,5200,0
20240808,102500,0,5200,5200,5200,5200,0
20240808,102400,0,5200,5200,5200,5200,0
20240808,102300,0,5200,5200,5200,5200,0
20240808,102200,0,5200,5200,5200,5200,0
20240808,102100,0,5200,5200,5200,5200,0
20240808,102000,0,5200,5200,5200,5200,0
20240808,101900,0,5200,5200,5200,5200,0
20240808,101800,0,5200,5200,5200,5200,0
20240808,101700,0,5200,5200,5200,5200,0
20240808,101600,0,5200,5200,5200,5200,0
20240808,101500,0,5200,5200,5200,5200,0
20240808,101400,0,5200,5200,5200,5200,0
20240808,101300,0,5200,5200,5200,5200,0
20240808,101200,0,5200,5200,5200,5200,0
20240808,101100,0,5200,5200,5200,5200,0
20240808,101000,0,5200,5200,5200,5200,0
20240808,100900,0,5200,5200,5200,5200,0
20240808,100800,0,5200,5200,5200,5200,0
20240808,100700,0,5200,5200,5200,5200,0
20240808,100600,0,5200,5200,5200,5200,0
20240808,100500,0,5200,5200,5200,5200,0
20240808,100400,0,5200,5200,5200,5200,0
20240808,100300,0,5200,5200,5200,5200,0
20240808,100200,0,5200,5200,5200,5200,0
20240808,100100,0,5200,5200,5200,5200,0
20240808,100000,0,5200,5200,5200,5200,0
20240808,095900,0,5200,5200,5200,5200,0
20240808,095800,0,5200,5200,5200,5200,0
20240808,095700,0,5200,5200,5200,5200,0
20240808,095600,0,5200,5200,5200,5200,0
20240808,095500,0,5200,5200,5200,5200,0
20240808,095400,0,5200,5200,5200,5200,0
20240808,095300,0,5200,5200,5200,5200,0
20240808,095200,0,5200,5200,5200,5200,0
20240808,095100,0,5200,5200,5200,5200,0
20240808,095000,0,5200,5200,5200,5200,0
20240808,094900,0,5200,5200,5200,5200,0
20240808,094800,0,5200,5200,5200,5200,0
20240808,094700,0,5200,5200,5200,5200,0
20240808,094600,0,5200,5200,5200,5200,0
20240808,094500,0,5200,5200,5200,5200,0
20240808,094400,0,5200,5200,5200,5200,0
20240808,094300,0,5200,5200,5200,5200,0
20240808,094200,0,5200,5200,5200,5200,0
20240808,094100,0,5200,5200,5200,5200,0
20240808,094000,0,5200,5200,5200,5200,0
20240808,093900,0,5200,5200,5200,5200,0
20240808,093800,0,5200,5200,5200,5200,0
20240808,093700,0,5200,5200,5200,5200,0
20240808,093600,0,5200,5200,5200,5200,0
20240808,093500,0,5200,5200,5200,5200,0
20240808,093400,0,5200,5200,5200,5200,0
20240808,093300,0,5200,5200,5200,5200,0
20240808,093200,0,5200,5200,5200,5200,0
20240808,093100,0,5200,5200,5200,5200,0
20240808,093000,0,5200,5200,5200,5200,0
20240808,092900,0,5200,5200,5200,5200,0
20240808,092800,0,5200,5200,5200,5200,0
20240808,092700,0,5200,5200,5200,5200,0
20240808,092600,0,5200,5200,5200,5200,0
20240808,092500,0,5200,5200,5200,5200,0
20240808,092400,0,5200,5200,5200,5200,0
20240808,092300,0,5200,5200,5200,5200,0
20240808,092200,0,5200,5200,5200,5200,0
20240808,092100,0,5200,5200,5200,5200,0
20240808,092000,0,5200,5200,5200,5200,0
20240808,091900,0,5200,5200,5200,5200,0
20240808,091800,0,5200,5200,5200,5200,0
20240808,091700,0,5200,5200,5200,5200,0
20240808,091600,0,5200,5200,5200,5200,0
20240808,091500,0,5200,5200,5200,5200,0
20240808,091400,0,5200,5200,5200,5200,0
20240808,091300,0,5200,5200,5200,5200,0
20240808,091200,0,5200,5200,5200,5200,0
20240808,091100,0,5200,5200,5200,5200,0
20240808,091000,0,5200,5200,5200,5200,0
20240808,090900,0,5200,5200,5200,5200,0
20240808,090800,0,5200,5200,5200,5200,0
20240808,090700,0,5200,5200,5200,5200,0
20240808,090600,0,5200,5200,5200,5200,0
20240808,090500,0,5200,5200,5200,5200,0
20240808,090400,0,5200,5200,5200,5200,0
20240808,090300,0,5200,5200,5200,5200,0
20240808,090200,0,5200,5200,5200,5200,0
20240808,090100,0,5200,5200,5200,5200,0
20240808,090000,0,5200,5200,5200,5200,0