KissMeData/215570/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203700,3850951,708,700,708,700,140
20240802,203600,3850951,708,708,708,708,0
20240802,203500,3850951,708,708,708,708,0
20240802,203400,3850951,708,708,708,708,0
20240802,203300,3850951,708,708,708,708,0
20240802,203200,3850951,708,708,708,708,0
20240802,203100,3850951,708,708,708,708,0
20240802,203000,3850951,708,708,708,708,0
20240802,202900,3850951,708,708,708,708,0
20240802,202800,3850951,708,708,708,708,0
20240802,202700,3850951,708,708,708,708,0
20240802,202600,3850951,708,708,708,708,0
20240802,202500,3850951,708,708,708,708,0
20240802,202400,3850951,708,708,708,708,0
20240802,202300,3850951,708,708,708,708,0
20240802,202200,3850951,708,708,708,708,0
20240802,202100,3850951,708,708,708,708,0
20240802,202000,3850951,708,708,708,708,0
20240802,201900,3850951,708,708,708,708,0
20240802,201800,3850951,708,708,708,708,0
20240802,201700,3850951,708,708,708,708,0
20240802,201600,3850951,708,708,708,708,0
20240802,201500,3850951,708,708,708,708,0
20240802,201400,3850951,708,708,708,708,0
20240802,201300,3850951,708,708,708,708,0
20240802,201200,3850951,708,708,708,708,0
20240802,201100,3850951,708,708,708,708,0
20240802,201000,3850951,708,708,708,708,0
20240802,200900,3850951,708,708,708,708,0
20240802,200800,3850951,708,708,708,708,0
20240802,200700,3850951,708,700,708,700,140
20240802,200600,3850951,708,708,708,708,0
20240802,200500,3850951,708,708,708,708,0
20240802,200400,3850951,708,708,708,708,0
20240802,200300,3850951,708,708,708,708,0
20240802,200200,3850951,708,708,708,708,0
20240802,200100,3850951,708,708,708,708,0
20240802,200000,3850951,708,708,708,708,0
20240802,195900,3850951,708,708,708,708,0
20240802,195800,3850951,708,708,708,708,0
20240802,195700,3850951,708,708,708,708,0
20240802,195600,3850951,708,708,708,708,0
20240802,195500,3850951,708,708,708,708,0
20240802,195400,3850951,708,708,708,708,0
20240802,195300,3850951,708,708,708,708,0
20240802,195200,3850951,708,708,708,708,0
20240802,195100,3850951,708,708,708,708,0
20240802,195000,3850951,708,708,708,708,0
20240802,194900,3850951,708,708,708,708,0
20240802,194800,3850951,708,708,708,708,0
20240802,194700,3850951,708,708,708,708,0
20240802,194600,3850951,708,708,708,708,0
20240802,194500,3850951,708,708,708,708,0
20240802,194400,3850951,708,708,708,708,0
20240802,194300,3850951,708,708,708,708,0
20240802,194200,3850951,708,708,708,708,0
20240802,194100,3850951,708,708,708,708,0
20240802,194000,3850951,708,708,708,708,0
20240802,193900,3850951,708,708,708,708,0
20240802,193800,3850951,708,708,708,708,0
20240802,193700,3850951,708,700,708,700,140
20240802,193600,3850951,708,708,708,708,0
20240802,193500,3850951,708,708,708,708,0
20240802,193400,3850951,708,708,708,708,0
20240802,193300,3850951,708,708,708,708,0
20240802,193200,3850951,708,708,708,708,0
20240802,193100,3850951,708,708,708,708,0
20240802,193000,3850951,708,708,708,708,0
20240802,192900,3850951,708,708,708,708,0
20240802,192800,3850951,708,708,708,708,0
20240802,192700,3850951,708,708,708,708,0
20240802,192600,3850951,708,708,708,708,0
20240802,192500,3850951,708,708,708,708,0
20240802,192400,3850951,708,708,708,708,0
20240802,192300,3850951,708,708,708,708,0
20240802,192200,3850951,708,708,708,708,0
20240802,192100,3850951,708,708,708,708,0
20240802,192000,3850951,708,708,708,708,0
20240802,191900,3850951,708,708,708,708,0
20240802,191800,3850951,708,708,708,708,0
20240802,191700,3850951,708,708,708,708,0
20240802,191600,3850951,708,708,708,708,0
20240802,191500,3850951,708,708,708,708,0
20240802,191400,3850951,708,708,708,708,0
20240802,191300,3850951,708,708,708,708,0
20240802,191200,3850951,708,708,708,708,0
20240802,191100,3850951,708,708,708,708,0
20240802,191000,3850951,708,708,708,708,0
20240802,190900,3850951,708,708,708,708,0
20240802,190800,3850951,708,708,708,708,0
20240802,190700,3850951,708,700,708,700,140
20240802,190600,3850951,708,708,708,708,0
20240802,190500,3850951,708,708,708,708,0
20240802,190400,3850951,708,708,708,708,0
20240802,190300,3850951,708,708,708,708,0
20240802,190200,3850951,708,708,708,708,0
20240802,190100,3850951,708,708,708,708,0
20240802,190000,3850951,708,708,708,708,0
20240802,185900,3850951,708,708,708,708,0
20240802,185800,3850951,708,708,708,708,0
20240802,185700,3850951,708,708,708,708,0
20240802,185600,3850951,708,708,708,708,0
20240802,185500,3850951,708,708,708,708,0
20240802,185400,3850951,708,708,708,708,0
20240802,185300,3850951,708,708,708,708,0
20240802,185200,3850951,708,708,708,708,0
20240802,185100,3850951,708,708,708,708,0
20240802,185000,3850951,708,708,708,708,0
20240802,184900,3850951,708,708,708,708,0
20240802,184800,3850951,708,708,708,708,0
20240802,184700,3850951,708,708,708,708,0
20240802,184600,3850951,708,708,708,708,0
20240802,184500,3850951,708,708,708,708,0
20240802,184400,3850951,708,708,708,708,0
20240802,184300,3850951,708,708,708,708,0
20240802,184200,3850951,708,708,708,708,0
20240802,184100,3850951,708,708,708,708,0
20240802,184000,3850951,708,708,708,708,0
20240802,183900,3850951,708,708,708,708,0
20240802,183800,3850951,708,708,708,708,0
20240802,183700,3850951,708,700,708,700,140
20240802,183600,3850951,708,708,708,708,0
20240802,183500,3850951,708,708,708,708,0
20240802,183400,3850951,708,708,708,708,0
20240802,183300,3850951,708,708,708,708,0
20240802,183200,3850951,708,708,708,708,0
20240802,183100,3850951,708,708,708,708,0
20240802,183000,3850951,708,708,708,708,0
20240802,182900,3850951,708,708,708,708,0
20240802,182800,3850951,708,708,708,708,0
20240802,182700,3850951,708,708,708,708,0
20240802,182600,3850951,708,708,708,708,0
20240802,182500,3850951,708,708,708,708,0
20240802,182400,3850951,708,708,708,708,0
20240802,182300,3850951,708,708,708,708,0
20240802,182200,3850951,708,708,708,708,0
20240802,182100,3850951,708,708,708,708,0
20240802,182000,3850951,708,708,708,708,0
20240802,181900,3850951,708,708,708,708,0
20240802,181800,3850951,708,708,708,708,0
20240802,181700,3850951,708,708,708,708,0
20240802,181600,3850951,708,708,708,708,0
20240802,181500,3850951,708,708,708,708,0
20240802,181400,3850951,708,708,708,708,0
20240802,181300,3850951,708,708,708,708,0
20240802,181200,3850951,708,708,708,708,0
20240802,181100,3850951,708,708,708,708,0
20240802,181000,3850951,708,708,708,708,0
20240802,180900,3850951,708,708,708,708,0
20240802,180800,3850951,708,708,708,708,0
20240802,180700,3850951,708,700,708,700,140
20240802,180600,3850951,708,708,708,708,0
20240802,180500,3850951,708,708,708,708,0
20240802,180400,3850951,708,708,708,708,0
20240802,180300,3850951,708,708,708,708,0
20240802,180200,3850951,708,708,708,708,0
20240802,180100,3850951,708,708,708,708,0
20240802,180000,3850951,708,708,708,708,0
20240802,175900,3850951,708,708,708,708,0
20240802,175800,3850951,708,708,708,708,0
20240802,175700,3850951,708,708,708,708,0
20240802,175600,3850951,708,708,708,708,0
20240802,175500,3850951,708,708,708,708,0
20240802,175400,3850951,708,708,708,708,0
20240802,175300,3850951,708,708,708,708,0
20240802,175200,3850951,708,708,708,708,0
20240802,175100,3850951,708,708,708,708,0
20240802,175000,3850951,708,708,708,708,0
20240802,174900,3850951,708,708,708,708,0
20240802,174800,3850951,708,708,708,708,0
20240802,174700,3850951,708,708,708,708,0
20240802,174600,3850951,708,708,708,708,0
20240802,174500,3850951,708,708,708,708,0
20240802,174400,3850951,708,708,708,708,0
20240802,174300,3850951,708,708,708,708,0
20240802,174200,3850951,708,708,708,708,0
20240802,174100,3850951,708,708,708,708,0
20240802,174000,3850951,708,708,708,708,0
20240802,173900,3850951,708,708,708,708,0
20240802,173800,3850951,708,708,708,708,0
20240802,173700,3850951,708,700,708,700,140
20240802,173600,3850951,708,708,708,708,0
20240802,173500,3850951,708,708,708,708,0
20240802,173400,3850951,708,708,708,708,0
20240802,173300,3850951,708,708,708,708,0
20240802,173200,3850951,708,708,708,708,0
20240802,173100,3850951,708,708,708,708,0
20240802,173000,3850951,708,708,708,708,0
20240802,172900,3850951,708,708,708,708,0
20240802,172800,3850951,708,708,708,708,0
20240802,172700,3850951,708,708,708,708,0
20240802,172600,3850951,708,708,708,708,0
20240802,172500,3850951,708,708,708,708,0
20240802,172400,3850951,708,708,708,708,0
20240802,172300,3850951,708,708,708,708,0
20240802,172200,3850951,708,708,708,708,0
20240802,172100,3850951,708,708,708,708,0
20240802,172000,3850951,708,708,708,708,0
20240802,171900,3850951,708,708,708,708,0
20240802,171800,3850951,708,708,708,708,0
20240802,171700,3850951,708,708,708,708,0
20240802,171600,3850951,708,708,708,708,0
20240802,171500,3850951,708,708,708,708,0
20240802,171400,3850951,708,708,708,708,0
20240802,171300,3850951,708,708,708,708,0
20240802,171200,3850951,708,708,708,708,0
20240802,171100,3850951,708,708,708,708,0
20240802,171000,3850951,708,708,708,708,0
20240802,170900,3850951,708,708,708,708,0
20240802,170800,3850951,708,708,708,708,0
20240802,170700,3850951,708,700,708,700,140
20240802,170600,3850951,708,708,708,708,0
20240802,170500,3850951,708,708,708,708,0
20240802,170400,3850951,708,708,708,708,0
20240802,170300,3850951,708,708,708,708,0
20240802,170200,3850951,708,708,708,708,0
20240802,170100,3850951,708,708,708,708,0
20240802,170000,3850951,708,708,708,708,0
20240802,165900,3850951,708,708,708,708,0
20240802,165800,3850951,708,708,708,708,0
20240802,165700,3850951,708,708,708,708,0
20240802,165600,3850951,708,708,708,708,0
20240802,165500,3850951,708,708,708,708,0
20240802,165400,3850951,708,708,708,708,0
20240802,165300,3850951,708,708,708,708,0
20240802,165200,3850951,708,708,708,708,0
20240802,165100,3850951,708,708,708,708,0
20240802,165000,3850951,708,708,708,708,0
20240802,164900,3850951,708,708,708,708,0
20240802,164800,3850951,708,708,708,708,0
20240802,164700,3850951,708,708,708,708,0
20240802,164600,3850951,708,708,708,708,0
20240802,164500,3850951,708,708,708,708,0
20240802,164400,3850951,708,708,708,708,0
20240802,164300,3850951,708,708,708,708,0
20240802,164200,3850951,708,708,708,708,0
20240802,164100,3850951,708,708,708,708,0
20240802,164000,3850951,708,708,708,708,0
20240802,163900,3850951,708,708,708,708,0
20240802,163800,3850951,708,708,708,708,0
20240802,163700,3850951,708,700,708,700,140
20240802,163600,3850951,708,708,708,708,0
20240802,163500,3850951,708,708,708,708,0
20240802,163400,3850951,708,708,708,708,0
20240802,163300,3850951,708,708,708,708,0
20240802,163200,3850951,708,708,708,708,0
20240802,163100,3850951,708,708,708,708,0
20240802,163000,3850951,708,708,708,708,0
20240802,162900,3850951,708,708,708,708,0
20240802,162800,3850951,708,708,708,708,0
20240802,162700,3850951,708,708,708,708,0
20240802,162600,3850951,708,708,708,708,0
20240802,162500,3850951,708,708,708,708,0
20240802,162400,3850951,708,708,708,708,0
20240802,162300,3850951,708,708,708,708,0
20240802,162200,3850951,708,708,708,708,0
20240802,162100,3850951,708,708,708,708,0
20240802,162000,3850951,708,708,708,708,0
20240802,161900,3850951,708,708,708,708,0
20240802,161800,3850951,708,708,708,708,0
20240802,161700,3850951,708,708,708,708,0
20240802,161600,3850951,708,708,708,708,0
20240802,161500,3850951,708,708,708,708,0
20240802,161400,3850951,708,708,708,708,0
20240802,161300,3850951,708,708,708,708,0
20240802,161200,3850951,708,708,708,708,0
20240802,161100,3850951,708,708,708,708,0
20240802,161000,3850951,708,708,708,708,0
20240802,160900,3850951,708,708,708,708,0
20240802,160800,3850951,708,708,708,708,0
20240802,160700,3850951,708,700,708,700,140
20240802,160600,3850951,708,708,708,708,0
20240802,160500,3850951,708,708,708,708,0
20240802,160400,3850951,708,708,708,708,0
20240802,160300,3850951,708,708,708,708,0
20240802,160200,3850951,708,708,708,708,0
20240802,160100,3850951,708,708,708,708,0
20240802,160000,3850951,708,708,708,708,0
20240802,155900,3850951,708,708,708,708,0
20240802,155800,3850951,708,708,708,708,0
20240802,155700,3850951,708,708,708,708,0
20240802,155600,3850951,708,708,708,708,0
20240802,155500,3850951,708,708,708,708,0
20240802,155400,3850951,708,708,708,708,0
20240802,155300,3850951,708,708,708,708,0
20240802,155200,3850951,708,708,708,708,0
20240802,155100,3850951,708,708,708,708,0
20240802,155000,3850951,708,708,708,708,0
20240802,154900,3850951,708,708,708,708,0
20240802,154800,3850951,708,708,708,708,0
20240802,154700,3850951,708,708,708,708,0
20240802,154600,3850951,708,708,708,708,0
20240802,154500,3850951,708,708,708,708,0
20240802,154400,3850951,708,708,708,708,0
20240802,154300,3850951,708,708,708,708,0
20240802,154200,3850951,708,708,708,708,0
20240802,154100,3850951,708,708,708,708,0
20240802,154000,3850951,708,708,708,708,0
20240802,153900,3850951,708,708,708,708,0
20240802,153800,3850951,708,708,708,708,0
20240802,153700,3850951,708,700,708,700,140
20240802,153600,3850951,708,708,708,708,0
20240802,153500,3850951,708,708,708,708,0
20240802,153400,3850951,708,708,708,708,0
20240802,153300,3850951,708,708,708,708,0
20240802,153200,3850951,708,708,708,708,0
20240802,153100,3850951,708,708,708,708,0
20240802,153000,3850951,708,708,708,708,0
20240802,152900,3850951,708,708,708,708,0
20240802,152800,3850951,708,708,708,708,0
20240802,152700,3850951,708,708,708,708,0
20240802,152600,3850951,708,708,708,708,0
20240802,152500,3850951,708,708,708,708,0
20240802,152400,3850951,708,708,708,708,0
20240802,152300,3850951,708,708,708,708,0
20240802,152200,3850951,708,708,708,708,0
20240802,152100,3850951,708,708,708,708,0
20240802,152000,3850951,708,708,708,708,0
20240802,151900,3850951,708,708,708,708,0
20240802,151800,3850951,708,700,708,700,140
20240802,151700,3752887,700,650,700,650,100
20240802,151600,3687837,650,650,650,650,0
20240802,151500,3687837,650,600,650,590,1601
20240802,151400,2742987,650,650,650,650,0
20240802,151300,2742987,650,650,650,650,0
20240802,151200,2742987,650,650,650,650,0
20240802,151100,2742987,650,650,650,650,100
20240802,151000,2677987,749,749,749,749,0
20240802,150900,2677987,749,749,749,749,0
20240802,150800,2677987,749,749,749,749,0
20240802,150700,2677987,749,749,749,749,0
20240802,150600,2677987,749,749,749,749,0
20240802,150500,2677987,749,749,749,749,0
20240802,150400,2677987,749,749,749,749,0
20240802,150300,2677987,749,749,749,749,0
20240802,150200,2677987,749,749,749,749,0
20240802,150100,2677987,749,749,749,749,0
20240802,150000,2677987,749,749,749,749,0
20240802,145900,2677987,749,749,749,749,0
20240802,145800,2677987,749,749,749,749,0
20240802,145700,2677987,749,639,749,639,2750
20240802,145600,843891,648,648,648,648,0
20240802,145500,843891,648,648,648,648,0
20240802,145400,843891,648,648,648,648,0
20240802,145300,843891,648,648,648,648,0
20240802,145200,843891,648,648,648,648,0
20240802,145100,843891,648,648,648,648,0
20240802,145000,843891,648,648,648,648,0
20240802,144900,843891,648,648,648,648,0
20240802,144800,843891,648,648,648,648,0
20240802,144700,843891,648,648,648,648,0
20240802,144600,843891,648,648,648,648,0
20240802,144500,843891,648,648,648,648,0
20240802,144400,843891,648,648,648,648,0
20240802,144300,843891,648,648,648,648,0
20240802,144200,843891,648,648,648,648,0
20240802,144100,843891,648,648,648,648,0
20240802,144000,843891,648,648,648,648,0
20240802,143900,843891,648,648,648,648,0
20240802,143800,843891,648,648,648,648,0
20240802,143700,843891,648,648,648,648,0
20240802,143600,843891,648,648,648,648,0
20240802,143500,843891,648,648,648,648,0
20240802,143400,843891,648,648,648,648,0
20240802,143300,843891,648,648,648,648,0
20240802,143200,843891,648,648,648,648,0
20240802,143100,843891,648,648,648,648,0
20240802,143000,843891,648,648,648,648,0
20240802,142900,843891,648,648,648,648,0
20240802,142800,843891,648,648,648,648,0
20240802,142700,843891,648,648,648,648,0
20240802,142600,843891,648,648,648,648,0
20240802,142500,843891,648,648,648,648,0
20240802,142400,843891,648,648,648,648,0
20240802,142300,843891,648,648,648,648,0
20240802,142200,843891,648,648,648,648,0
20240802,142100,843891,648,648,648,648,0
20240802,142000,843891,648,648,648,648,0
20240802,141900,843891,648,648,648,648,0
20240802,141800,843891,648,648,648,648,0
20240802,141700,843891,648,648,648,648,0
20240802,141600,843891,648,586,648,586,701
20240802,141500,433043,648,648,648,648,0
20240802,141400,433043,648,648,648,648,0
20240802,141300,433043,648,648,648,648,0
20240802,141200,433043,648,648,648,648,0
20240802,141100,433043,648,648,648,648,0
20240802,141000,433043,648,648,648,648,0
20240802,140900,433043,648,648,648,648,0
20240802,140800,433043,648,648,648,648,0
20240802,140700,433043,648,648,648,648,0
20240802,140600,433043,648,648,648,648,1
20240802,140500,432395,585,585,585,585,0
20240802,140400,432395,585,585,585,585,0
20240802,140300,432395,585,585,585,585,0
20240802,140200,432395,585,585,585,585,0
20240802,140100,432395,585,585,585,585,0
20240802,140000,432395,585,585,585,585,0
20240802,135900,432395,585,585,585,585,0
20240802,135800,432395,585,585,585,585,0
20240802,135700,432395,585,585,585,585,0
20240802,135600,432395,585,585,585,585,0
20240802,135500,432395,585,585,585,585,0
20240802,135400,432395,585,587,587,585,200
20240802,135300,315001,586,587,587,586,399
20240802,135200,81147,648,648,648,648,1
20240802,135100,80499,585,585,585,585,0
20240802,135000,80499,585,585,585,585,0
20240802,134900,80499,585,585,585,585,0
20240802,134800,80499,585,585,585,585,0
20240802,134700,80499,585,585,585,585,0
20240802,134600,80499,585,585,585,585,0
20240802,134500,80499,585,585,585,585,0
20240802,134400,80499,585,585,585,585,0
20240802,134300,80499,585,585,585,585,0
20240802,134200,80499,585,585,585,585,0
20240802,134100,80499,585,585,585,585,0
20240802,134000,80499,585,585,585,585,0
20240802,133900,80499,585,585,585,585,0
20240802,133800,80499,585,585,585,585,0
20240802,133700,80499,585,585,585,585,0
20240802,133600,80499,585,585,585,585,0
20240802,133500,80499,585,585,585,585,0
20240802,133400,80499,585,585,585,585,0
20240802,133300,80499,585,585,585,585,0
20240802,133200,80499,585,585,585,585,0
20240802,133100,80499,585,585,585,585,0
20240802,133000,80499,585,585,585,585,0
20240802,132900,80499,585,585,585,585,0
20240802,132800,80499,585,585,585,585,0
20240802,132700,80499,585,585,585,585,0
20240802,132600,80499,585,585,585,585,0
20240802,132500,80499,585,585,585,585,0
20240802,132400,80499,585,585,585,585,0
20240802,132300,80499,585,585,585,585,0
20240802,132200,80499,585,585,585,585,0
20240802,132100,80499,585,585,585,585,0
20240802,132000,80499,585,585,585,585,0
20240802,131900,80499,585,585,585,585,0
20240802,131800,80499,585,585,585,585,0
20240802,131700,80499,585,585,585,585,0
20240802,131600,80499,585,600,600,585,120
20240802,131500,8799,699,699,699,699,0
20240802,131400,8799,699,699,699,699,0
20240802,131300,8799,699,699,699,699,0
20240802,131200,8799,699,699,699,699,0
20240802,131100,8799,699,699,699,699,0
20240802,131000,8799,699,699,699,699,0
20240802,130900,8799,699,699,699,699,0
20240802,130800,8799,699,699,699,699,0
20240802,130700,8799,699,699,699,699,0
20240802,130600,8799,699,699,699,699,0
20240802,130500,8799,699,699,699,699,0
20240802,130400,8799,699,699,699,699,0
20240802,130300,8799,699,699,699,699,0
20240802,130200,8799,699,699,699,699,0
20240802,130100,8799,699,699,699,699,0
20240802,130000,8799,699,699,699,699,0
20240802,125900,8799,699,699,699,699,0
20240802,125800,8799,699,699,699,699,0
20240802,125700,8799,699,699,699,699,0
20240802,125600,8799,699,699,699,699,0
20240802,125500,8799,699,699,699,699,0
20240802,125400,8799,699,699,699,699,0
20240802,125300,8799,699,699,699,699,0
20240802,125200,8799,699,699,699,699,0
20240802,125100,8799,699,699,699,699,0
20240802,125000,8799,699,699,699,699,0
20240802,124900,8799,699,699,699,699,0
20240802,124800,8799,699,699,699,699,0
20240802,124700,8799,699,699,699,699,0
20240802,124600,8799,699,699,699,699,0
20240802,124500,8799,699,699,699,699,0
20240802,124400,8799,699,699,699,699,0
20240802,124300,8799,699,699,699,699,0
20240802,124200,8799,699,699,699,699,0
20240802,124100,8799,699,699,699,699,0
20240802,124000,8799,699,699,699,699,0
20240802,123900,8799,699,699,699,699,0
20240802,123800,8799,699,699,699,699,0
20240802,123700,8799,699,699,699,699,0
20240802,123600,8799,699,699,699,699,0
20240802,123500,8799,699,699,699,699,0
20240802,123400,8799,699,699,699,699,0
20240802,123300,8799,699,699,699,699,0
20240802,123200,8799,699,699,699,699,0
20240802,123100,8799,699,699,699,699,0
20240802,123000,8799,699,699,699,699,0
20240802,122900,8799,699,699,699,699,0
20240802,122800,8799,699,699,699,699,0
20240802,122700,8799,699,699,699,699,0
20240802,122600,8799,699,699,699,699,0
20240802,122500,8799,699,699,699,699,0
20240802,122400,8799,699,699,699,699,0
20240802,122300,8799,699,699,699,699,0
20240802,122200,8799,699,699,699,699,0
20240802,122100,8799,699,699,699,699,0
20240802,122000,8799,699,699,699,699,0
20240802,121900,8799,699,699,699,699,0
20240802,121800,8799,699,699,699,699,0
20240802,121700,8799,699,699,699,699,0
20240802,121600,8799,699,699,699,699,0
20240802,121500,8799,699,699,699,699,0
20240802,121400,8799,699,699,699,699,0
20240802,121300,8799,699,699,699,699,0
20240802,121200,8799,699,699,699,699,0
20240802,121100,8799,699,699,699,699,0
20240802,121000,8799,699,699,699,699,0
20240802,120900,8799,699,699,699,699,0
20240802,120800,8799,699,699,699,699,0
20240802,120700,8799,699,699,699,699,0
20240802,120600,8799,699,699,699,699,0
20240802,120500,8799,699,699,699,699,0
20240802,120400,8799,699,699,699,699,0
20240802,120300,8799,699,699,699,699,0
20240802,120200,8799,699,699,699,699,0
20240802,120100,8799,699,699,699,699,0
20240802,120000,8799,699,699,699,699,0
20240802,115900,8799,699,699,699,699,0
20240802,115800,8799,699,699,699,699,0
20240802,115700,8799,699,699,699,699,0
20240802,115600,8799,699,699,699,699,0
20240802,115500,8799,699,699,699,699,0
20240802,115400,8799,699,699,699,699,0
20240802,115300,8799,699,699,699,699,0
20240802,115200,8799,699,699,699,699,0
20240802,115100,8799,699,699,699,699,0
20240802,115000,8799,699,699,699,699,0
20240802,114900,8799,699,699,699,699,0
20240802,114800,8799,699,699,699,699,0
20240802,114700,8799,699,699,699,699,0
20240802,114600,8799,699,699,699,699,0
20240802,114500,8799,699,699,699,699,0
20240802,114400,8799,699,699,699,699,0
20240802,114300,8799,699,699,699,699,0
20240802,114200,8799,699,699,699,699,0
20240802,114100,8799,699,699,699,699,0
20240802,114000,8799,699,699,699,699,0
20240802,113900,8799,699,699,699,699,0
20240802,113800,8799,699,699,699,699,0
20240802,113700,8799,699,699,699,699,0
20240802,113600,8799,699,699,699,699,0
20240802,113500,8799,699,699,699,699,0
20240802,113400,8799,699,699,699,699,0
20240802,113300,8799,699,699,699,699,0
20240802,113200,8799,699,699,699,699,0
20240802,113100,8799,699,699,699,699,0
20240802,113000,8799,699,699,699,699,0
20240802,112900,8799,699,699,699,699,0
20240802,112800,8799,699,699,699,699,0
20240802,112700,8799,699,699,699,699,0
20240802,112600,8799,699,699,699,699,0
20240802,112500,8799,699,699,699,699,0
20240802,112400,8799,699,699,699,699,0
20240802,112300,8799,699,699,699,699,0
20240802,112200,8799,699,699,699,699,0
20240802,112100,8799,699,699,699,699,0
20240802,112000,8799,699,699,699,699,0
20240802,111900,8799,699,699,699,699,0
20240802,111800,8799,699,699,699,699,0
20240802,111700,8799,699,699,699,699,0
20240802,111600,8799,699,699,699,699,0
20240802,111500,8799,699,699,699,699,0
20240802,111400,8799,699,699,699,699,0
20240802,111300,8799,699,699,699,699,0
20240802,111200,8799,699,699,699,699,0
20240802,111100,8799,699,699,699,699,0
20240802,111000,8799,699,699,699,699,0
20240802,110900,8799,699,699,699,699,0
20240802,110800,8799,699,699,699,699,0
20240802,110700,8799,699,699,699,699,0
20240802,110600,8799,699,699,699,699,0
20240802,110500,8799,699,699,699,699,0
20240802,110400,8799,699,699,699,699,0
20240802,110300,8799,699,699,699,699,0
20240802,110200,8799,699,699,699,699,0
20240802,110100,8799,699,699,699,699,0
20240802,110000,8799,699,699,699,699,0
20240802,105900,8799,699,699,699,699,0
20240802,105800,8799,699,699,699,699,0
20240802,105700,8799,699,699,699,699,0
20240802,105600,8799,699,699,699,699,0
20240802,105500,8799,699,699,699,699,0
20240802,105400,8799,699,699,699,699,0
20240802,105300,8799,699,699,699,699,0
20240802,105200,8799,699,699,699,699,0
20240802,105100,8799,699,699,699,699,0
20240802,105000,8799,699,699,699,699,0
20240802,104900,8799,699,699,699,699,0
20240802,104800,8799,699,699,699,699,0
20240802,104700,8799,699,699,699,699,0
20240802,104600,8799,699,699,699,699,0
20240802,104500,8799,699,699,699,699,0
20240802,104400,8799,699,699,699,699,0
20240802,104300,8799,699,699,699,699,0
20240802,104200,8799,699,699,699,699,0
20240802,104100,8799,699,699,699,699,0
20240802,104000,8799,699,699,699,699,0
20240802,103900,8799,699,699,699,699,0
20240802,103800,8799,699,699,699,699,0
20240802,103700,8799,699,699,699,699,0
20240802,103600,8799,699,699,699,699,0
20240802,103500,8799,699,699,699,699,0
20240802,103400,8799,699,699,699,699,0
20240802,103300,8799,699,699,699,699,0
20240802,103200,8799,699,699,699,699,0
20240802,103100,8799,699,699,699,699,0
20240802,103000,8799,699,699,699,699,0
20240802,102900,8799,699,699,699,699,0
20240802,102800,8799,699,699,699,699,0
20240802,102700,8799,699,699,699,699,0
20240802,102600,8799,699,699,699,699,0
20240802,102500,8799,699,699,699,699,0
20240802,102400,8799,699,699,699,699,0
20240802,102300,8799,699,699,699,699,0
20240802,102200,8799,699,699,699,699,0
20240802,102100,8799,699,699,699,699,0
20240802,102000,8799,699,699,699,699,0
20240802,101900,8799,699,699,699,699,0
20240802,101800,8799,699,699,699,699,0
20240802,101700,8799,699,699,699,699,0
20240802,101600,8799,699,699,699,699,0
20240802,101500,8799,699,699,699,699,0
20240802,101400,8799,699,650,699,650,7
20240802,101300,4200,700,700,700,700,0
20240802,101200,4200,700,700,700,700,0
20240802,101100,4200,700,700,700,700,0
20240802,101000,4200,700,700,700,700,0
20240802,100900,4200,700,700,700,700,0
20240802,100800,4200,700,700,700,700,0
20240802,100700,4200,700,700,700,700,0
20240802,100600,4200,700,700,700,700,0
20240802,100500,4200,700,700,700,700,0
20240802,100400,4200,700,700,700,700,0
20240802,100300,4200,700,700,700,700,0
20240802,100200,4200,700,700,700,700,0
20240802,100100,4200,700,700,700,700,0
20240802,100000,4200,700,700,700,700,0
20240802,095900,4200,700,700,700,700,0
20240802,095800,4200,700,700,700,700,0
20240802,095700,4200,700,700,700,700,0
20240802,095600,4200,700,700,700,700,0
20240802,095500,4200,700,700,700,700,0
20240802,095400,4200,700,700,700,700,0
20240802,095300,4200,700,700,700,700,0
20240802,095200,4200,700,700,700,700,0
20240802,095100,4200,700,700,700,700,0
20240802,095000,4200,700,700,700,700,0
20240802,094900,4200,700,700,700,700,0
20240802,094800,4200,700,700,700,700,0
20240802,094700,4200,700,700,700,700,0
20240802,094600,4200,700,700,700,700,0
20240802,094500,4200,700,700,700,700,0
20240802,094400,4200,700,700,700,700,0
20240802,094300,4200,700,700,700,700,0
20240802,094200,4200,700,700,700,700,0
20240802,094100,4200,700,700,700,700,0
20240802,094000,4200,700,700,700,700,0
20240802,093900,4200,700,700,700,700,0
20240802,093800,4200,700,700,700,700,0
20240802,093700,4200,700,700,700,700,0
20240802,093600,4200,700,700,700,700,0
20240802,093500,4200,700,700,700,700,0
20240802,093400,4200,700,700,700,700,0
20240802,093300,4200,700,700,700,700,0
20240802,093200,4200,700,700,700,700,0
20240802,093100,4200,700,700,700,700,0
20240802,093000,4200,700,700,700,700,0
20240802,092900,4200,700,700,700,700,5
20240802,092800,700,700,700,700,700,0
20240802,092700,700,700,700,700,700,0
20240802,092600,700,700,700,700,700,0
20240802,092500,700,700,700,700,700,0
20240802,092400,700,700,700,700,700,0
20240802,092300,700,700,700,700,700,0
20240802,092200,700,700,700,700,700,0
20240802,092100,700,700,700,700,700,0
20240802,092000,700,700,700,700,700,0
20240802,091900,700,700,700,700,700,0
20240802,091800,700,700,700,700,700,0
20240802,091700,700,700,700,700,700,0
20240802,091600,700,700,700,700,700,0
20240802,091500,700,700,700,700,700,0
20240802,091400,700,700,700,700,700,0
20240802,091300,700,700,700,700,700,0
20240802,091200,700,700,700,700,700,0
20240802,091100,700,700,700,700,700,0
20240802,091000,700,700,700,700,700,0
20240802,090900,700,700,700,700,700,0
20240802,090800,700,700,700,700,700,0
20240802,090700,700,700,700,700,700,0
20240802,090600,700,700,700,700,700,0
20240802,090500,700,700,700,700,700,1
20240802,090400,0,679,679,679,679,0
20240802,090300,0,679,679,679,679,0
20240802,090200,0,679,679,679,679,0
20240802,090100,0,679,679,679,679,0
20240802,090000,0,679,679,679,679,0