KissMeData/435380/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,212800,1379215,2160,2160,2160,2160,1
20240820,212700,1379215,2160,2160,2160,2160,0
20240820,212600,1379215,2160,2160,2160,2160,0
20240820,212500,1379215,2160,2160,2160,2160,0
20240820,212400,1379215,2160,2160,2160,2160,0
20240820,212300,1379215,2160,2160,2160,2160,0
20240820,212200,1379215,2160,2160,2160,2160,0
20240820,212100,1379215,2160,2160,2160,2160,0
20240820,212000,1379215,2160,2160,2160,2160,0
20240820,211900,1379215,2160,2160,2160,2160,0
20240820,211800,1379215,2160,2160,2160,2160,0
20240820,211700,1379215,2160,2160,2160,2160,0
20240820,211600,1379215,2160,2160,2160,2160,0
20240820,211500,1379215,2160,2160,2160,2160,0
20240820,211400,1379215,2160,2160,2160,2160,0
20240820,211300,1379215,2160,2160,2160,2160,0
20240820,211200,1379215,2160,2160,2160,2160,0
20240820,211100,1379215,2160,2160,2160,2160,0
20240820,211000,1379215,2160,2160,2160,2160,0
20240820,210900,1379215,2160,2160,2160,2160,0
20240820,210800,1379215,2160,2160,2160,2160,0
20240820,210700,1379215,2160,2160,2160,2160,0
20240820,210600,1379215,2160,2160,2160,2160,0
20240820,210500,1379215,2160,2160,2160,2160,0
20240820,210400,1379215,2160,2160,2160,2160,0
20240820,210300,1379215,2160,2160,2160,2160,0
20240820,210200,1379215,2160,2160,2160,2160,0
20240820,210100,1379215,2160,2160,2160,2160,0
20240820,210000,1379215,2160,2160,2160,2160,0
20240820,205900,1379215,2160,2160,2160,2160,0
20240820,205800,1379215,2160,2160,2160,2160,1
20240820,205700,1379215,2160,2160,2160,2160,0
20240820,205600,1379215,2160,2160,2160,2160,0
20240820,205500,1379215,2160,2160,2160,2160,0
20240820,205400,1379215,2160,2160,2160,2160,0
20240820,205300,1379215,2160,2160,2160,2160,0
20240820,205200,1379215,2160,2160,2160,2160,0
20240820,205100,1379215,2160,2160,2160,2160,0
20240820,205000,1379215,2160,2160,2160,2160,0
20240820,204900,1379215,2160,2160,2160,2160,0
20240820,204800,1379215,2160,2160,2160,2160,0
20240820,204700,1379215,2160,2160,2160,2160,0
20240820,204600,1379215,2160,2160,2160,2160,0
20240820,204500,1379215,2160,2160,2160,2160,0
20240820,204400,1379215,2160,2160,2160,2160,0
20240820,204300,1379215,2160,2160,2160,2160,0
20240820,204200,1379215,2160,2160,2160,2160,0
20240820,204100,1379215,2160,2160,2160,2160,0
20240820,204000,1379215,2160,2160,2160,2160,0
20240820,203900,1379215,2160,2160,2160,2160,0
20240820,203800,1379215,2160,2160,2160,2160,0
20240820,203700,1379215,2160,2160,2160,2160,0
20240820,203600,1379215,2160,2160,2160,2160,0
20240820,203500,1379215,2160,2160,2160,2160,0
20240820,203400,1379215,2160,2160,2160,2160,0
20240820,203300,1379215,2160,2160,2160,2160,0
20240820,203200,1379215,2160,2160,2160,2160,0
20240820,203100,1379215,2160,2160,2160,2160,0
20240820,203000,1379215,2160,2160,2160,2160,0
20240820,202900,1379215,2160,2160,2160,2160,0
20240820,202800,1379215,2160,2160,2160,2160,1
20240820,202700,1379215,2160,2160,2160,2160,0
20240820,202600,1379215,2160,2160,2160,2160,0
20240820,202500,1379215,2160,2160,2160,2160,0
20240820,202400,1379215,2160,2160,2160,2160,0
20240820,202300,1379215,2160,2160,2160,2160,0
20240820,202200,1379215,2160,2160,2160,2160,0
20240820,202100,1379215,2160,2160,2160,2160,0
20240820,202000,1379215,2160,2160,2160,2160,0
20240820,201900,1379215,2160,2160,2160,2160,0
20240820,201800,1379215,2160,2160,2160,2160,0
20240820,201700,1379215,2160,2160,2160,2160,0
20240820,201600,1379215,2160,2160,2160,2160,0
20240820,201500,1379215,2160,2160,2160,2160,0
20240820,201400,1379215,2160,2160,2160,2160,0
20240820,201300,1379215,2160,2160,2160,2160,0
20240820,201200,1379215,2160,2160,2160,2160,0
20240820,201100,1379215,2160,2160,2160,2160,0
20240820,201000,1379215,2160,2160,2160,2160,0
20240820,200900,1379215,2160,2160,2160,2160,0
20240820,200800,1379215,2160,2160,2160,2160,0
20240820,200700,1379215,2160,2160,2160,2160,0
20240820,200600,1379215,2160,2160,2160,2160,0
20240820,200500,1379215,2160,2160,2160,2160,0
20240820,200400,1379215,2160,2160,2160,2160,0
20240820,200300,1379215,2160,2160,2160,2160,0
20240820,200200,1379215,2160,2160,2160,2160,0
20240820,200100,1379215,2160,2160,2160,2160,0
20240820,200000,1379215,2160,2160,2160,2160,0
20240820,195900,1379215,2160,2160,2160,2160,0
20240820,195800,1379215,2160,2160,2160,2160,1
20240820,195700,1379215,2160,2160,2160,2160,0
20240820,195600,1379215,2160,2160,2160,2160,0
20240820,195500,1379215,2160,2160,2160,2160,0
20240820,195400,1379215,2160,2160,2160,2160,0
20240820,195300,1379215,2160,2160,2160,2160,0
20240820,195200,1379215,2160,2160,2160,2160,0
20240820,195100,1379215,2160,2160,2160,2160,0
20240820,195000,1379215,2160,2160,2160,2160,0
20240820,194900,1379215,2160,2160,2160,2160,0
20240820,194800,1379215,2160,2160,2160,2160,0
20240820,194700,1379215,2160,2160,2160,2160,0
20240820,194600,1379215,2160,2160,2160,2160,0
20240820,194500,1379215,2160,2160,2160,2160,0
20240820,194400,1379215,2160,2160,2160,2160,0
20240820,194300,1379215,2160,2160,2160,2160,0
20240820,194200,1379215,2160,2160,2160,2160,0
20240820,194100,1379215,2160,2160,2160,2160,0
20240820,194000,1379215,2160,2160,2160,2160,0
20240820,193900,1379215,2160,2160,2160,2160,0
20240820,193800,1379215,2160,2160,2160,2160,0
20240820,193700,1379215,2160,2160,2160,2160,0
20240820,193600,1379215,2160,2160,2160,2160,0
20240820,193500,1379215,2160,2160,2160,2160,0
20240820,193400,1379215,2160,2160,2160,2160,0
20240820,193300,1379215,2160,2160,2160,2160,0
20240820,193200,1379215,2160,2160,2160,2160,0
20240820,193100,1379215,2160,2160,2160,2160,0
20240820,193000,1379215,2160,2160,2160,2160,0
20240820,192900,1379215,2160,2160,2160,2160,0
20240820,192800,1379215,2160,2160,2160,2160,1
20240820,192700,1379215,2160,2160,2160,2160,0
20240820,192600,1379215,2160,2160,2160,2160,0
20240820,192500,1379215,2160,2160,2160,2160,0
20240820,192400,1379215,2160,2160,2160,2160,0
20240820,192300,1379215,2160,2160,2160,2160,0
20240820,192200,1379215,2160,2160,2160,2160,0
20240820,192100,1379215,2160,2160,2160,2160,0
20240820,192000,1379215,2160,2160,2160,2160,0
20240820,191900,1379215,2160,2160,2160,2160,0
20240820,191800,1379215,2160,2160,2160,2160,0
20240820,191700,1379215,2160,2160,2160,2160,0
20240820,191600,1379215,2160,2160,2160,2160,0
20240820,191500,1379215,2160,2160,2160,2160,0
20240820,191400,1379215,2160,2160,2160,2160,0
20240820,191300,1379215,2160,2160,2160,2160,0
20240820,191200,1379215,2160,2160,2160,2160,0
20240820,191100,1379215,2160,2160,2160,2160,0
20240820,191000,1379215,2160,2160,2160,2160,0
20240820,190900,1379215,2160,2160,2160,2160,0
20240820,190800,1379215,2160,2160,2160,2160,0
20240820,190700,1379215,2160,2160,2160,2160,0
20240820,190600,1379215,2160,2160,2160,2160,0
20240820,190500,1379215,2160,2160,2160,2160,0
20240820,190400,1379215,2160,2160,2160,2160,0
20240820,190300,1379215,2160,2160,2160,2160,0
20240820,190200,1379215,2160,2160,2160,2160,0
20240820,190100,1379215,2160,2160,2160,2160,0
20240820,190000,1379215,2160,2160,2160,2160,0
20240820,185900,1379215,2160,2160,2160,2160,0
20240820,185800,1379215,2160,2160,2160,2160,1
20240820,185700,1379215,2160,2160,2160,2160,0
20240820,185600,1379215,2160,2160,2160,2160,0
20240820,185500,1379215,2160,2160,2160,2160,0
20240820,185400,1379215,2160,2160,2160,2160,0
20240820,185300,1379215,2160,2160,2160,2160,0
20240820,185200,1379215,2160,2160,2160,2160,0
20240820,185100,1379215,2160,2160,2160,2160,0
20240820,185000,1379215,2160,2160,2160,2160,0
20240820,184900,1379215,2160,2160,2160,2160,0
20240820,184800,1379215,2160,2160,2160,2160,0
20240820,184700,1379215,2160,2160,2160,2160,0
20240820,184600,1379215,2160,2160,2160,2160,0
20240820,184500,1379215,2160,2160,2160,2160,0
20240820,184400,1379215,2160,2160,2160,2160,0
20240820,184300,1379215,2160,2160,2160,2160,0
20240820,184200,1379215,2160,2160,2160,2160,0
20240820,184100,1379215,2160,2160,2160,2160,0
20240820,184000,1379215,2160,2160,2160,2160,0
20240820,183900,1379215,2160,2160,2160,2160,0
20240820,183800,1379215,2160,2160,2160,2160,0
20240820,183700,1379215,2160,2160,2160,2160,0
20240820,183600,1379215,2160,2160,2160,2160,0
20240820,183500,1379215,2160,2160,2160,2160,0
20240820,183400,1379215,2160,2160,2160,2160,0
20240820,183300,1379215,2160,2160,2160,2160,0
20240820,183200,1379215,2160,2160,2160,2160,0
20240820,183100,1379215,2160,2160,2160,2160,0
20240820,183000,1379215,2160,2160,2160,2160,0
20240820,182900,1379215,2160,2160,2160,2160,0
20240820,182800,1379215,2160,2160,2160,2160,1
20240820,182700,1379215,2160,2160,2160,2160,0
20240820,182600,1379215,2160,2160,2160,2160,0
20240820,182500,1379215,2160,2160,2160,2160,0
20240820,182400,1379215,2160,2160,2160,2160,0
20240820,182300,1379215,2160,2160,2160,2160,0
20240820,182200,1379215,2160,2160,2160,2160,0
20240820,182100,1379215,2160,2160,2160,2160,0
20240820,182000,1379215,2160,2160,2160,2160,0
20240820,181900,1379215,2160,2160,2160,2160,0
20240820,181800,1379215,2160,2160,2160,2160,0
20240820,181700,1379215,2160,2160,2160,2160,0
20240820,181600,1379215,2160,2160,2160,2160,0
20240820,181500,1379215,2160,2160,2160,2160,0
20240820,181400,1379215,2160,2160,2160,2160,0
20240820,181300,1379215,2160,2160,2160,2160,0
20240820,181200,1379215,2160,2160,2160,2160,0
20240820,181100,1379215,2160,2160,2160,2160,0
20240820,181000,1379215,2160,2160,2160,2160,0
20240820,180900,1379215,2160,2160,2160,2160,0
20240820,180800,1379215,2160,2160,2160,2160,0
20240820,180700,1379215,2160,2160,2160,2160,0
20240820,180600,1379215,2160,2160,2160,2160,0
20240820,180500,1379215,2160,2160,2160,2160,0
20240820,180400,1379215,2160,2160,2160,2160,0
20240820,180300,1379215,2160,2160,2160,2160,0
20240820,180200,1379215,2160,2160,2160,2160,0
20240820,180100,1379215,2160,2160,2160,2160,0
20240820,180000,1379215,2160,2160,2160,2160,0
20240820,175900,1379215,2160,2160,2160,2160,0
20240820,175800,1379215,2160,2160,2160,2160,1
20240820,175700,1379215,2160,2160,2160,2160,0
20240820,175600,1379215,2160,2160,2160,2160,0
20240820,175500,1379215,2160,2160,2160,2160,0
20240820,175400,1379215,2160,2160,2160,2160,0
20240820,175300,1379215,2160,2160,2160,2160,0
20240820,175200,1379215,2160,2160,2160,2160,0
20240820,175100,1379215,2160,2160,2160,2160,0
20240820,175000,1379215,2160,2160,2160,2160,0
20240820,174900,1379215,2160,2160,2160,2160,0
20240820,174800,1379215,2160,2160,2160,2160,0
20240820,174700,1379215,2160,2160,2160,2160,0
20240820,174600,1379215,2160,2160,2160,2160,0
20240820,174500,1379215,2160,2160,2160,2160,0
20240820,174400,1379215,2160,2160,2160,2160,0
20240820,174300,1379215,2160,2160,2160,2160,0
20240820,174200,1379215,2160,2160,2160,2160,0
20240820,174100,1379215,2160,2160,2160,2160,0
20240820,174000,1379215,2160,2160,2160,2160,0
20240820,173900,1379215,2160,2160,2160,2160,0
20240820,173800,1379215,2160,2160,2160,2160,0
20240820,173700,1379215,2160,2160,2160,2160,0
20240820,173600,1379215,2160,2160,2160,2160,0
20240820,173500,1379215,2160,2160,2160,2160,0
20240820,173400,1379215,2160,2160,2160,2160,0
20240820,173300,1379215,2160,2160,2160,2160,0
20240820,173200,1379215,2160,2160,2160,2160,0
20240820,173100,1379215,2160,2160,2160,2160,0
20240820,173000,1379215,2160,2160,2160,2160,0
20240820,172900,1379215,2160,2160,2160,2160,0
20240820,172800,1379215,2160,2160,2160,2160,1
20240820,172700,1379215,2160,2160,2160,2160,0
20240820,172600,1379215,2160,2160,2160,2160,0
20240820,172500,1379215,2160,2160,2160,2160,0
20240820,172400,1379215,2160,2160,2160,2160,0
20240820,172300,1379215,2160,2160,2160,2160,0
20240820,172200,1379215,2160,2160,2160,2160,0
20240820,172100,1379215,2160,2160,2160,2160,0
20240820,172000,1379215,2160,2160,2160,2160,0
20240820,171900,1379215,2160,2160,2160,2160,0
20240820,171800,1379215,2160,2160,2160,2160,0
20240820,171700,1379215,2160,2160,2160,2160,0
20240820,171600,1379215,2160,2160,2160,2160,0
20240820,171500,1379215,2160,2160,2160,2160,0
20240820,171400,1379215,2160,2160,2160,2160,0
20240820,171300,1379215,2160,2160,2160,2160,0
20240820,171200,1379215,2160,2160,2160,2160,0
20240820,171100,1379215,2160,2160,2160,2160,0
20240820,171000,1379215,2160,2160,2160,2160,0
20240820,170900,1379215,2160,2160,2160,2160,0
20240820,170800,1379215,2160,2160,2160,2160,0
20240820,170700,1379215,2160,2160,2160,2160,0
20240820,170600,1379215,2160,2160,2160,2160,0
20240820,170500,1379215,2160,2160,2160,2160,0
20240820,170400,1379215,2160,2160,2160,2160,0
20240820,170300,1379215,2160,2160,2160,2160,0
20240820,170200,1379215,2160,2160,2160,2160,0
20240820,170100,1379215,2160,2160,2160,2160,0
20240820,170000,1379215,2160,2160,2160,2160,0
20240820,165900,1379215,2160,2160,2160,2160,0
20240820,165800,1379215,2160,2160,2160,2160,1
20240820,165700,1379215,2160,2160,2160,2160,0
20240820,165600,1379215,2160,2160,2160,2160,0
20240820,165500,1379215,2160,2160,2160,2160,0
20240820,165400,1379215,2160,2160,2160,2160,0
20240820,165300,1379215,2160,2160,2160,2160,0
20240820,165200,1379215,2160,2160,2160,2160,0
20240820,165100,1379215,2160,2160,2160,2160,0
20240820,165000,1379215,2160,2160,2160,2160,0
20240820,164900,1379215,2160,2160,2160,2160,0
20240820,164800,1379215,2160,2160,2160,2160,0
20240820,164700,1379215,2160,2160,2160,2160,0
20240820,164600,1379215,2160,2160,2160,2160,0
20240820,164500,1379215,2160,2160,2160,2160,0
20240820,164400,1379215,2160,2160,2160,2160,0
20240820,164300,1379215,2160,2160,2160,2160,0
20240820,164200,1379215,2160,2160,2160,2160,0
20240820,164100,1379215,2160,2160,2160,2160,0
20240820,164000,1379215,2160,2160,2160,2160,0
20240820,163900,1379215,2160,2160,2160,2160,0
20240820,163800,1379215,2160,2160,2160,2160,0
20240820,163700,1379215,2160,2160,2160,2160,0
20240820,163600,1379215,2160,2160,2160,2160,0
20240820,163500,1379215,2160,2160,2160,2160,0
20240820,163400,1379215,2160,2160,2160,2160,0
20240820,163300,1379215,2160,2160,2160,2160,0
20240820,163200,1379215,2160,2160,2160,2160,0
20240820,163100,1379215,2160,2160,2160,2160,0
20240820,163000,1379215,2160,2160,2160,2160,0
20240820,162900,1379215,2160,2160,2160,2160,0
20240820,162800,1379215,2160,2160,2160,2160,1
20240820,162700,1379215,2160,2160,2160,2160,0
20240820,162600,1379215,2160,2160,2160,2160,0
20240820,162500,1379215,2160,2160,2160,2160,0
20240820,162400,1379215,2160,2160,2160,2160,0
20240820,162300,1379215,2160,2160,2160,2160,0
20240820,162200,1379215,2160,2160,2160,2160,0
20240820,162100,1379215,2160,2160,2160,2160,0
20240820,162000,1379215,2160,2160,2160,2160,0
20240820,161900,1379215,2160,2160,2160,2160,0
20240820,161800,1379215,2160,2160,2160,2160,0
20240820,161700,1379215,2160,2160,2160,2160,0
20240820,161600,1379215,2160,2160,2160,2160,0
20240820,161500,1379215,2160,2160,2160,2160,0
20240820,161400,1379215,2160,2160,2160,2160,0
20240820,161300,1379215,2160,2160,2160,2160,0
20240820,161200,1379215,2160,2160,2160,2160,0
20240820,161100,1379215,2160,2160,2160,2160,0
20240820,161000,1379215,2160,2160,2160,2160,0
20240820,160900,1379215,2160,2160,2160,2160,0
20240820,160800,1379215,2160,2160,2160,2160,0
20240820,160700,1379215,2160,2160,2160,2160,0
20240820,160600,1379215,2160,2160,2160,2160,0
20240820,160500,1379215,2160,2160,2160,2160,0
20240820,160400,1379215,2160,2160,2160,2160,0
20240820,160300,1379215,2160,2160,2160,2160,0
20240820,160200,1379215,2160,2160,2160,2160,0
20240820,160100,1379215,2160,2160,2160,2160,0
20240820,160000,1379215,2160,2160,2160,2160,0
20240820,155900,1379215,2160,2160,2160,2160,0
20240820,155800,1379215,2160,2160,2160,2160,1
20240820,155700,1379215,2160,2160,2160,2160,0
20240820,155600,1379215,2160,2160,2160,2160,0
20240820,155500,1379215,2160,2160,2160,2160,0
20240820,155400,1379215,2160,2160,2160,2160,0
20240820,155300,1379215,2160,2160,2160,2160,0
20240820,155200,1379215,2160,2160,2160,2160,0
20240820,155100,1379215,2160,2160,2160,2160,0
20240820,155000,1379215,2160,2160,2160,2160,0
20240820,154900,1379215,2160,2160,2160,2160,0
20240820,154800,1379215,2160,2160,2160,2160,0
20240820,154700,1379215,2160,2160,2160,2160,0
20240820,154600,1379215,2160,2160,2160,2160,0
20240820,154500,1379215,2160,2160,2160,2160,0
20240820,154400,1379215,2160,2160,2160,2160,0
20240820,154300,1379215,2160,2160,2160,2160,0
20240820,154200,1379215,2160,2160,2160,2160,0
20240820,154100,1379215,2160,2160,2160,2160,0
20240820,154000,1379215,2160,2160,2160,2160,0
20240820,153900,1379215,2160,2160,2160,2160,0
20240820,153800,1379215,2160,2160,2160,2160,0
20240820,153700,1379215,2160,2160,2160,2160,0
20240820,153600,1379215,2160,2160,2160,2160,0
20240820,153500,1379215,2160,2160,2160,2160,0
20240820,153400,1379215,2160,2160,2160,2160,0
20240820,153300,1379215,2160,2160,2160,2160,0
20240820,153200,1379215,2160,2160,2160,2160,0
20240820,153100,1379215,2160,2160,2160,2160,0
20240820,153000,1379215,2160,2160,2160,2160,1
20240820,152900,1377055,2155,2155,2155,2155,0
20240820,152800,1377055,2155,2155,2155,2155,0
20240820,152700,1377055,2155,2155,2155,2155,0
20240820,152600,1377055,2155,2155,2155,2155,0
20240820,152500,1377055,2155,2155,2155,2155,0
20240820,152400,1377055,2155,2155,2155,2155,0
20240820,152300,1377055,2155,2155,2155,2155,0
20240820,152200,1377055,2155,2155,2155,2155,0
20240820,152100,1377055,2155,2155,2155,2155,0
20240820,152000,1377055,2155,2155,2155,2155,0
20240820,151900,1377055,2155,2155,2155,2155,0
20240820,151800,1377055,2155,2155,2155,2155,0
20240820,151700,1377055,2155,2155,2155,2155,0
20240820,151600,1377055,2155,2155,2155,2155,0
20240820,151500,1377055,2155,2155,2155,2155,0
20240820,151400,1377055,2155,2155,2155,2155,0
20240820,151300,1377055,2155,2155,2155,2155,0
20240820,151200,1377055,2155,2155,2155,2155,0
20240820,151100,1377055,2155,2155,2155,2155,0
20240820,151000,1377055,2155,2155,2155,2155,0
20240820,150900,1377055,2155,2155,2155,2155,0
20240820,150800,1377055,2155,2155,2155,2155,0
20240820,150700,1377055,2155,2155,2155,2155,0
20240820,150600,1377055,2155,2155,2155,2155,0
20240820,150500,1377055,2155,2155,2155,2155,70
20240820,150400,1226205,2140,2140,2140,2140,0
20240820,150300,1226205,2140,2140,2140,2140,0
20240820,150200,1226205,2140,2140,2140,2140,0
20240820,150100,1226205,2140,2140,2140,2140,0
20240820,150000,1226205,2140,2140,2140,2140,0
20240820,145900,1226205,2140,2140,2140,2140,0
20240820,145800,1226205,2140,2140,2140,2140,0
20240820,145700,1226205,2140,2140,2140,2140,0
20240820,145600,1226205,2140,2140,2140,2140,0
20240820,145500,1226205,2140,2140,2140,2140,0
20240820,145400,1226205,2140,2140,2140,2140,0
20240820,145300,1226205,2140,2140,2140,2140,0
20240820,145200,1226205,2140,2140,2140,2140,0
20240820,145100,1226205,2140,2140,2140,2140,0
20240820,145000,1226205,2140,2140,2140,2140,0
20240820,144900,1226205,2140,2140,2140,2140,0
20240820,144800,1226205,2140,2140,2140,2140,0
20240820,144700,1226205,2140,2140,2140,2140,0
20240820,144600,1226205,2140,2140,2140,2140,0
20240820,144500,1226205,2140,2140,2140,2140,0
20240820,144400,1226205,2140,2140,2140,2140,0
20240820,144300,1226205,2140,2140,2140,2140,0
20240820,144200,1226205,2140,2140,2140,2140,0
20240820,144100,1226205,2140,2140,2140,2140,0
20240820,144000,1226205,2140,2140,2140,2140,0
20240820,143900,1226205,2140,2140,2140,2140,0
20240820,143800,1226205,2140,2140,2140,2140,0
20240820,143700,1226205,2140,2140,2140,2140,0
20240820,143600,1226205,2140,2140,2140,2140,0
20240820,143500,1226205,2140,2140,2140,2140,0
20240820,143400,1226205,2140,2140,2140,2140,0
20240820,143300,1226205,2140,2140,2140,2140,0
20240820,143200,1226205,2140,2140,2140,2140,0
20240820,143100,1226205,2140,2140,2140,2140,0
20240820,143000,1226205,2140,2140,2140,2140,0
20240820,142900,1226205,2140,2140,2140,2140,0
20240820,142800,1226205,2140,2140,2140,2140,0
20240820,142700,1226205,2140,2140,2140,2140,0
20240820,142600,1226205,2140,2140,2140,2140,0
20240820,142500,1226205,2140,2140,2140,2140,0
20240820,142400,1226205,2140,2140,2140,2140,0
20240820,142300,1226205,2140,2140,2140,2140,0
20240820,142200,1226205,2140,2140,2140,2140,0
20240820,142100,1226205,2140,2140,2140,2140,0
20240820,142000,1226205,2140,2140,2140,2140,0
20240820,141900,1226205,2140,2140,2140,2140,0
20240820,141800,1226205,2140,2140,2140,2140,0
20240820,141700,1226205,2140,2140,2140,2140,0
20240820,141600,1226205,2140,2140,2140,2140,0
20240820,141500,1226205,2140,2140,2140,2140,0
20240820,141400,1226205,2140,2140,2140,2140,0
20240820,141300,1226205,2140,2140,2140,2140,0
20240820,141200,1226205,2140,2140,2140,2140,0
20240820,141100,1226205,2140,2140,2140,2140,0
20240820,141000,1226205,2140,2140,2140,2140,0
20240820,140900,1226205,2140,2140,2140,2140,0
20240820,140800,1226205,2140,2140,2140,2140,0
20240820,140700,1226205,2140,2140,2140,2140,0
20240820,140600,1226205,2140,2140,2140,2140,0
20240820,140500,1226205,2140,2140,2140,2140,0
20240820,140400,1226205,2140,2140,2140,2140,0
20240820,140300,1226205,2140,2140,2140,2140,0
20240820,140200,1226205,2140,2140,2140,2140,0
20240820,140100,1226205,2140,2140,2140,2140,0
20240820,140000,1226205,2140,2140,2140,2140,0
20240820,135900,1226205,2140,2140,2140,2140,0
20240820,135800,1226205,2140,2140,2140,2140,0
20240820,135700,1226205,2140,2140,2140,2140,0
20240820,135600,1226205,2140,2140,2140,2140,0
20240820,135500,1226205,2140,2140,2140,2140,0
20240820,135400,1226205,2140,2140,2140,2140,0
20240820,135300,1226205,2140,2140,2140,2140,0
20240820,135200,1226205,2140,2140,2140,2140,0
20240820,135100,1226205,2140,2140,2140,2140,0
20240820,135000,1226205,2140,2140,2140,2140,0
20240820,134900,1226205,2140,2140,2140,2140,0
20240820,134800,1226205,2140,2140,2140,2140,0
20240820,134700,1226205,2140,2140,2140,2140,0
20240820,134600,1226205,2140,2140,2140,2140,0
20240820,134500,1226205,2140,2140,2140,2140,0
20240820,134400,1226205,2140,2140,2140,2140,0
20240820,134300,1226205,2140,2140,2140,2140,0
20240820,134200,1226205,2140,2140,2140,2140,0
20240820,134100,1226205,2140,2140,2140,2140,0
20240820,134000,1226205,2140,2140,2140,2140,0
20240820,133900,1226205,2140,2140,2140,2140,0
20240820,133800,1226205,2140,2140,2140,2140,0
20240820,133700,1226205,2140,2140,2140,2140,0
20240820,133600,1226205,2140,2140,2140,2140,0
20240820,133500,1226205,2140,2140,2140,2140,0
20240820,133400,1226205,2140,2140,2140,2140,0
20240820,133300,1226205,2140,2140,2140,2140,0
20240820,133200,1226205,2140,2140,2140,2140,0
20240820,133100,1226205,2140,2140,2140,2140,0
20240820,133000,1226205,2140,2140,2140,2140,0
20240820,132900,1226205,2140,2140,2140,2140,0
20240820,132800,1226205,2140,2140,2140,2140,0
20240820,132700,1226205,2140,2140,2140,2140,0
20240820,132600,1226205,2140,2140,2140,2140,0
20240820,132500,1226205,2140,2140,2140,2140,0
20240820,132400,1226205,2140,2140,2140,2140,0
20240820,132300,1226205,2140,2140,2140,2140,0
20240820,132200,1226205,2140,2140,2140,2140,0
20240820,132100,1226205,2140,2140,2140,2140,0
20240820,132000,1226205,2140,2140,2140,2140,0
20240820,131900,1226205,2140,2140,2140,2140,0
20240820,131800,1226205,2140,2140,2140,2140,0
20240820,131700,1226205,2140,2140,2140,2140,0
20240820,131600,1226205,2140,2140,2140,2140,0
20240820,131500,1226205,2140,2140,2140,2140,0
20240820,131400,1226205,2140,2140,2140,2140,0
20240820,131300,1226205,2140,2140,2140,2140,0
20240820,131200,1226205,2140,2140,2140,2140,0
20240820,131100,1226205,2140,2140,2140,2140,0
20240820,131000,1226205,2140,2140,2140,2140,0
20240820,130900,1226205,2140,2140,2140,2140,0
20240820,130800,1226205,2140,2140,2140,2140,0
20240820,130700,1226205,2140,2140,2140,2140,0
20240820,130600,1226205,2140,2140,2140,2140,0
20240820,130500,1226205,2140,2140,2140,2140,0
20240820,130400,1226205,2140,2140,2140,2140,0
20240820,130300,1226205,2140,2140,2140,2140,0
20240820,130200,1226205,2140,2140,2140,2140,0
20240820,130100,1226205,2140,2140,2140,2140,0
20240820,130000,1226205,2140,2140,2140,2140,0
20240820,125900,1226205,2140,2140,2140,2140,0
20240820,125800,1226205,2140,2140,2140,2140,0
20240820,125700,1226205,2140,2140,2140,2140,0
20240820,125600,1226205,2140,2140,2140,2140,0
20240820,125500,1226205,2140,2140,2140,2140,0
20240820,125400,1226205,2140,2140,2140,2140,0
20240820,125300,1226205,2140,2140,2140,2140,67
20240820,125200,1082825,2140,2140,2140,2140,0
20240820,125100,1082825,2140,2140,2140,2140,0
20240820,125000,1082825,2140,2140,2140,2140,0
20240820,124900,1082825,2140,2140,2140,2140,0
20240820,124800,1082825,2140,2140,2140,2140,0
20240820,124700,1082825,2140,2140,2140,2140,0
20240820,124600,1082825,2140,2140,2140,2140,0
20240820,124500,1082825,2140,2140,2140,2140,0
20240820,124400,1082825,2140,2140,2140,2140,10
20240820,124300,1061425,2140,2140,2140,2140,0
20240820,124200,1061425,2140,2140,2140,2140,10
20240820,124100,1040025,2140,2140,2140,2140,0
20240820,124000,1040025,2140,2140,2140,2140,0
20240820,123900,1040025,2140,2140,2140,2140,0
20240820,123800,1040025,2140,2140,2140,2140,0
20240820,123700,1040025,2140,2140,2140,2140,0
20240820,123600,1040025,2140,2140,2140,2140,10
20240820,123500,1018625,2140,2140,2140,2140,0
20240820,123400,1018625,2140,2140,2140,2140,10
20240820,123300,997225,2140,2140,2140,2140,0
20240820,123200,997225,2140,2140,2140,2140,0
20240820,123100,997225,2140,2140,2140,2140,0
20240820,123000,997225,2140,2140,2140,2140,0
20240820,122900,997225,2140,2140,2140,2140,10
20240820,122800,975825,2140,2140,2140,2140,0
20240820,122700,975825,2140,2140,2140,2140,10
20240820,122600,954425,2140,2140,2140,2140,0
20240820,122500,954425,2140,2140,2140,2140,0
20240820,122400,954425,2140,2140,2140,2140,0
20240820,122300,954425,2140,2140,2140,2140,0
20240820,122200,954425,2140,2140,2140,2140,10
20240820,122100,933025,2140,2140,2140,2140,0
20240820,122000,933025,2140,2140,2140,2140,10
20240820,121900,911625,2140,2140,2140,2140,0
20240820,121800,911625,2140,2140,2140,2140,0
20240820,121700,911625,2140,2140,2140,2140,0
20240820,121600,911625,2140,2140,2140,2140,0
20240820,121500,911625,2140,2140,2140,2140,0
20240820,121400,911625,2140,2140,2140,2140,10
20240820,121300,890225,2140,2140,2140,2140,10
20240820,121200,868825,2140,2140,2140,2140,0
20240820,121100,868825,2140,2140,2140,2140,0
20240820,121000,868825,2140,2140,2140,2140,0
20240820,120900,868825,2140,2140,2140,2140,0
20240820,120800,868825,2140,2140,2140,2140,0
20240820,120700,868825,2140,2140,2140,2140,10
20240820,120600,847425,2140,2140,2140,2140,0
20240820,120500,847425,2140,2140,2140,2140,10
20240820,120400,826025,2140,2140,2140,2140,0
20240820,120300,826025,2140,2140,2140,2140,0
20240820,120200,826025,2140,2140,2140,2140,0
20240820,120100,826025,2140,2140,2140,2140,0
20240820,120000,826025,2140,2140,2140,2140,10
20240820,115900,804625,2140,2140,2140,2140,0
20240820,115800,804625,2140,2140,2140,2140,10
20240820,115700,783225,2140,2140,2140,2140,0
20240820,115600,783225,2140,2140,2140,2140,0
20240820,115500,783225,2140,2140,2140,2140,0
20240820,115400,783225,2140,2140,2140,2140,0
20240820,115300,783225,2140,2140,2140,2140,10
20240820,115200,761825,2140,2140,2140,2140,0
20240820,115100,761825,2140,2140,2140,2140,10
20240820,115000,740425,2140,2140,2140,2140,0
20240820,114900,740425,2140,2140,2140,2140,0
20240820,114800,740425,2140,2140,2140,2140,0
20240820,114700,740425,2140,2140,2140,2140,0
20240820,114600,740425,2140,2140,2140,2140,0
20240820,114500,740425,2140,2140,2140,2140,10
20240820,114400,719025,2140,2140,2140,2140,10
20240820,114300,697625,2140,2140,2140,2140,0
20240820,114200,697625,2140,2140,2140,2140,0
20240820,114100,697625,2140,2140,2140,2140,0
20240820,114000,697625,2140,2140,2140,2140,0
20240820,113900,697625,2140,2140,2140,2140,0
20240820,113800,697625,2140,2140,2140,2140,10
20240820,113700,676225,2140,2140,2140,2140,0
20240820,113600,676225,2140,2140,2140,2140,10
20240820,113500,654825,2140,2140,2140,2140,0
20240820,113400,654825,2140,2140,2140,2140,0
20240820,113300,654825,2140,2140,2140,2140,0
20240820,113200,654825,2140,2140,2140,2140,0
20240820,113100,654825,2140,2140,2140,2140,10
20240820,113000,633425,2140,2140,2140,2140,0
20240820,112900,633425,2140,2140,2140,2140,10
20240820,112800,612025,2140,2140,2140,2140,0
20240820,112700,612025,2140,2140,2140,2140,0
20240820,112600,612025,2140,2140,2140,2140,0
20240820,112500,612025,2140,2140,2140,2140,0
20240820,112400,612025,2140,2140,2140,2140,10
20240820,112300,590625,2140,2140,2140,2140,0
20240820,112200,590625,2140,2140,2140,2140,10
20240820,112100,569225,2140,2140,2140,2140,0
20240820,112000,569225,2140,2140,2140,2140,0
20240820,111900,569225,2140,2140,2140,2140,0
20240820,111800,569225,2140,2140,2140,2140,0
20240820,111700,569225,2140,2140,2140,2140,0
20240820,111600,569225,2140,2140,2140,2140,10
20240820,111500,547825,2140,2140,2140,2140,0
20240820,111400,547825,2140,2140,2140,2140,10
20240820,111300,526425,2140,2140,2140,2140,0
20240820,111200,526425,2140,2140,2140,2140,0
20240820,111100,526425,2140,2140,2140,2140,0
20240820,111000,526425,2140,2140,2140,2140,0
20240820,110900,526425,2140,2140,2140,2140,10
20240820,110800,505025,2140,2140,2140,2140,0
20240820,110700,505025,2140,2140,2140,2140,10
20240820,110600,483625,2140,2140,2140,2140,0
20240820,110500,483625,2140,2140,2140,2140,0
20240820,110400,483625,2140,2140,2140,2140,0
20240820,110300,483625,2140,2140,2140,2140,0
20240820,110200,483625,2140,2140,2140,2140,10
20240820,110100,462225,2140,2140,2140,2140,0
20240820,110000,462225,2140,2140,2140,2140,10
20240820,105900,440825,2140,2140,2140,2140,0
20240820,105800,440825,2140,2140,2140,2140,0
20240820,105700,440825,2140,2140,2140,2140,0
20240820,105600,440825,2140,2140,2140,2140,0
20240820,105500,440825,2140,2140,2140,2140,0
20240820,105400,440825,2140,2140,2140,2140,10
20240820,105300,419425,2140,2140,2140,2140,10
20240820,105200,398025,2140,2140,2140,2140,0
20240820,105100,398025,2140,2140,2140,2140,0
20240820,105000,398025,2140,2140,2140,2140,0
20240820,104900,398025,2140,2140,2140,2140,0
20240820,104800,398025,2140,2140,2140,2140,0
20240820,104700,398025,2140,2140,2140,2140,10
20240820,104600,376625,2140,2140,2140,2140,0
20240820,104500,376625,2140,2140,2140,2140,10
20240820,104400,355225,2140,2140,2140,2140,0
20240820,104300,355225,2140,2140,2140,2140,0
20240820,104200,355225,2140,2140,2140,2140,0
20240820,104100,355225,2140,2140,2140,2140,0
20240820,104000,355225,2140,2140,2140,2140,5
20240820,103900,344525,2140,2140,2140,2140,0
20240820,103800,344525,2140,2140,2140,2140,5
20240820,103700,333825,2140,2140,2140,2140,0
20240820,103600,333825,2140,2140,2140,2140,5
20240820,103500,323125,2140,2140,2140,2140,0
20240820,103400,323125,2140,2140,2140,2140,5
20240820,103300,312425,2140,2140,2140,2140,5
20240820,103200,301725,2140,2140,2140,2140,0
20240820,103100,301725,2140,2140,2140,2140,5
20240820,103000,291025,2140,2140,2140,2140,0
20240820,102900,291025,2140,2140,2140,2140,5
20240820,102800,280325,2140,2140,2140,2140,0
20240820,102700,280325,2140,2140,2140,2140,5
20240820,102600,269625,2140,2140,2140,2140,0
20240820,102500,269625,2140,2140,2140,2140,5
20240820,102400,258925,2140,2140,2140,2140,5
20240820,102300,248225,2140,2140,2140,2140,0
20240820,102200,248225,2140,2140,2140,2140,5
20240820,102100,237525,2140,2140,2140,2140,0
20240820,102000,237525,2140,2140,2140,2140,5
20240820,101900,226825,2140,2140,2140,2140,0
20240820,101800,226825,2140,2140,2140,2140,5
20240820,101700,216125,2140,2140,2140,2140,0
20240820,101600,216125,2140,2140,2140,2140,5
20240820,101500,205425,2140,2140,2140,2140,0
20240820,101400,205425,2140,2140,2140,2140,5
20240820,101300,194725,2140,2140,2140,2140,5
20240820,101200,184025,2140,2140,2140,2140,0
20240820,101100,184025,2140,2140,2140,2140,5
20240820,101000,173325,2140,2140,2140,2140,0
20240820,100900,173325,2140,2140,2140,2140,5
20240820,100800,162625,2140,2140,2140,2140,0
20240820,100700,162625,2140,2140,2140,2140,5
20240820,100600,151925,2140,2140,2140,2140,0
20240820,100500,151925,2140,2140,2140,2140,5
20240820,100400,141225,2140,2140,2140,2140,5
20240820,100300,130525,2140,2140,2140,2140,0
20240820,100200,130525,2140,2140,2140,2140,5
20240820,100100,119825,2140,2140,2140,2140,0
20240820,100000,119825,2140,2140,2140,2140,5
20240820,095900,109125,2140,2140,2140,2140,0
20240820,095800,109125,2140,2140,2140,2140,5
20240820,095700,98425,2140,2140,2140,2140,0
20240820,095600,98425,2140,2140,2140,2140,5
20240820,095500,87725,2140,2140,2140,2140,0
20240820,095400,87725,2140,2140,2140,2140,5
20240820,095300,77025,2140,2140,2140,2140,5
20240820,095200,66325,2140,2140,2140,2140,0
20240820,095100,66325,2140,2140,2140,2140,5
20240820,095000,55625,2140,2140,2140,2140,0
20240820,094900,55625,2140,2140,2140,2140,5
20240820,094800,44925,2140,2140,2140,2140,0
20240820,094700,44925,2140,2140,2140,2140,5
20240820,094600,34225,2140,2140,2140,2140,0
20240820,094500,34225,2140,2140,2140,2140,5
20240820,094400,23525,2140,2140,2140,2140,5
20240820,094300,12825,2140,2140,2140,2140,0
20240820,094200,12825,2140,2140,2140,2140,0
20240820,094100,12825,2140,2140,2140,2140,0
20240820,094000,12825,2140,2140,2140,2140,0
20240820,093900,12825,2140,2140,2140,2140,0
20240820,093800,12825,2140,2140,2140,2140,0
20240820,093700,12825,2140,2140,2140,2140,0
20240820,093600,12825,2140,2140,2140,2140,0
20240820,093500,12825,2140,2140,2140,2140,0
20240820,093400,12825,2140,2140,2140,2140,0
20240820,093300,12825,2140,2140,2140,2140,0
20240820,093200,12825,2140,2140,2140,2140,0
20240820,093100,12825,2140,2140,2140,2140,0
20240820,093000,12825,2140,2140,2140,2140,0
20240820,092900,12825,2140,2140,2140,2140,0
20240820,092800,12825,2140,2140,2140,2140,0
20240820,092700,12825,2140,2140,2140,2140,0
20240820,092600,12825,2140,2140,2140,2140,3
20240820,092500,6405,2135,2135,2135,2135,0
20240820,092400,6405,2135,2135,2135,2135,0
20240820,092300,6405,2135,2135,2135,2135,0
20240820,092200,6405,2135,2135,2135,2135,0
20240820,092100,6405,2135,2135,2135,2135,0
20240820,092000,6405,2135,2135,2135,2135,0
20240820,091900,6405,2135,2135,2135,2135,0
20240820,091800,6405,2135,2135,2135,2135,0
20240820,091700,6405,2135,2135,2135,2135,0
20240820,091600,6405,2135,2135,2135,2135,0
20240820,091500,6405,2135,2135,2135,2135,3
20240820,091400,0,2160,2160,2160,2160,0
20240820,091300,0,2160,2160,2160,2160,0
20240820,091200,0,2160,2160,2160,2160,0
20240820,091100,0,2160,2160,2160,2160,0
20240820,091000,0,2160,2160,2160,2160,0
20240820,090900,0,2160,2160,2160,2160,0
20240820,090800,0,2160,2160,2160,2160,0
20240820,090700,0,2160,2160,2160,2160,0
20240820,090600,0,2160,2160,2160,2160,0
20240820,090500,0,2160,2160,2160,2160,0
20240820,090400,0,2160,2160,2160,2160,0
20240820,090300,0,2160,2160,2160,2160,0
20240820,090200,0,2160,2160,2160,2160,0
20240820,090100,0,2160,2160,2160,2160,0
20240820,090000,0,2160,2160,2160,2160,0