KissMeData/331920/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,210800,1987639455,5200,5200,5200,5200,39
20240812,210700,1987639455,5200,5200,5200,5200,0
20240812,210600,1987639455,5200,5200,5200,5200,0
20240812,210500,1987639455,5200,5200,5200,5200,0
20240812,210400,1987639455,5200,5200,5200,5200,0
20240812,210300,1987639455,5200,5200,5200,5200,0
20240812,210200,1987639455,5200,5200,5200,5200,0
20240812,210100,1987639455,5200,5200,5200,5200,0
20240812,210000,1987639455,5200,5200,5200,5200,0
20240812,205900,1987639455,5200,5200,5200,5200,0
20240812,205800,1987639455,5200,5200,5200,5200,0
20240812,205700,1987639455,5200,5200,5200,5200,0
20240812,205600,1987639455,5200,5200,5200,5200,0
20240812,205500,1987639455,5200,5200,5200,5200,0
20240812,205400,1987639455,5200,5200,5200,5200,0
20240812,205300,1987639455,5200,5200,5200,5200,0
20240812,205200,1987639455,5200,5200,5200,5200,0
20240812,205100,1987639455,5200,5200,5200,5200,0
20240812,205000,1987639455,5200,5200,5200,5200,0
20240812,204900,1987639455,5200,5200,5200,5200,0
20240812,204800,1987639455,5200,5200,5200,5200,0
20240812,204700,1987639455,5200,5200,5200,5200,0
20240812,204600,1987639455,5200,5200,5200,5200,0
20240812,204500,1987639455,5200,5200,5200,5200,0
20240812,204400,1987639455,5200,5200,5200,5200,0
20240812,204300,1987639455,5200,5200,5200,5200,0
20240812,204200,1987639455,5200,5200,5200,5200,0
20240812,204100,1987639455,5200,5200,5200,5200,0
20240812,204000,1987639455,5200,5200,5200,5200,0
20240812,203900,1987639455,5200,5200,5200,5200,0
20240812,203800,1987639455,5200,5200,5200,5200,39
20240812,203700,1987639455,5200,5200,5200,5200,0
20240812,203600,1987639455,5200,5200,5200,5200,0
20240812,203500,1987639455,5200,5200,5200,5200,0
20240812,203400,1987639455,5200,5200,5200,5200,0
20240812,203300,1987639455,5200,5200,5200,5200,0
20240812,203200,1987639455,5200,5200,5200,5200,0
20240812,203100,1987639455,5200,5200,5200,5200,0
20240812,203000,1987639455,5200,5200,5200,5200,0
20240812,202900,1987639455,5200,5200,5200,5200,0
20240812,202800,1987639455,5200,5200,5200,5200,0
20240812,202700,1987639455,5200,5200,5200,5200,0
20240812,202600,1987639455,5200,5200,5200,5200,0
20240812,202500,1987639455,5200,5200,5200,5200,0
20240812,202400,1987639455,5200,5200,5200,5200,0
20240812,202300,1987639455,5200,5200,5200,5200,0
20240812,202200,1987639455,5200,5200,5200,5200,0
20240812,202100,1987639455,5200,5200,5200,5200,0
20240812,202000,1987639455,5200,5200,5200,5200,0
20240812,201900,1987639455,5200,5200,5200,5200,0
20240812,201800,1987639455,5200,5200,5200,5200,0
20240812,201700,1987639455,5200,5200,5200,5200,0
20240812,201600,1987639455,5200,5200,5200,5200,0
20240812,201500,1987639455,5200,5200,5200,5200,0
20240812,201400,1987639455,5200,5200,5200,5200,0
20240812,201300,1987639455,5200,5200,5200,5200,0
20240812,201200,1987639455,5200,5200,5200,5200,0
20240812,201100,1987639455,5200,5200,5200,5200,0
20240812,201000,1987639455,5200,5200,5200,5200,0
20240812,200900,1987639455,5200,5200,5200,5200,0
20240812,200800,1987639455,5200,5200,5200,5200,39
20240812,200700,1987639455,5200,5200,5200,5200,0
20240812,200600,1987639455,5200,5200,5200,5200,0
20240812,200500,1987639455,5200,5200,5200,5200,0
20240812,200400,1987639455,5200,5200,5200,5200,0
20240812,200300,1987639455,5200,5200,5200,5200,0
20240812,200200,1987639455,5200,5200,5200,5200,0
20240812,200100,1987639455,5200,5200,5200,5200,0
20240812,200000,1987639455,5200,5200,5200,5200,0
20240812,195900,1987639455,5200,5200,5200,5200,0
20240812,195800,1987639455,5200,5200,5200,5200,0
20240812,195700,1987639455,5200,5200,5200,5200,0
20240812,195600,1987639455,5200,5200,5200,5200,0
20240812,195500,1987639455,5200,5200,5200,5200,0
20240812,195400,1987639455,5200,5200,5200,5200,0
20240812,195300,1987639455,5200,5200,5200,5200,0
20240812,195200,1987639455,5200,5200,5200,5200,0
20240812,195100,1987639455,5200,5200,5200,5200,0
20240812,195000,1987639455,5200,5200,5200,5200,0
20240812,194900,1987639455,5200,5200,5200,5200,0
20240812,194800,1987639455,5200,5200,5200,5200,0
20240812,194700,1987639455,5200,5200,5200,5200,0
20240812,194600,1987639455,5200,5200,5200,5200,0
20240812,194500,1987639455,5200,5200,5200,5200,0
20240812,194400,1987639455,5200,5200,5200,5200,0
20240812,194300,1987639455,5200,5200,5200,5200,0
20240812,194200,1987639455,5200,5200,5200,5200,0
20240812,194100,1987639455,5200,5200,5200,5200,0
20240812,194000,1987639455,5200,5200,5200,5200,0
20240812,193900,1987639455,5200,5200,5200,5200,0
20240812,193800,1987639455,5200,5200,5200,5200,39
20240812,193700,1987639455,5200,5200,5200,5200,0
20240812,193600,1987639455,5200,5200,5200,5200,0
20240812,193500,1987639455,5200,5200,5200,5200,0
20240812,193400,1987639455,5200,5200,5200,5200,0
20240812,193300,1987639455,5200,5200,5200,5200,0
20240812,193200,1987639455,5200,5200,5200,5200,0
20240812,193100,1987639455,5200,5200,5200,5200,0
20240812,193000,1987639455,5200,5200,5200,5200,0
20240812,192900,1987639455,5200,5200,5200,5200,0
20240812,192800,1987639455,5200,5200,5200,5200,0
20240812,192700,1987639455,5200,5200,5200,5200,0
20240812,192600,1987639455,5200,5200,5200,5200,0
20240812,192500,1987639455,5200,5200,5200,5200,0
20240812,192400,1987639455,5200,5200,5200,5200,0
20240812,192300,1987639455,5200,5200,5200,5200,0
20240812,192200,1987639455,5200,5200,5200,5200,0
20240812,192100,1987639455,5200,5200,5200,5200,0
20240812,192000,1987639455,5200,5200,5200,5200,0
20240812,191900,1987639455,5200,5200,5200,5200,0
20240812,191800,1987639455,5200,5200,5200,5200,0
20240812,191700,1987639455,5200,5200,5200,5200,0
20240812,191600,1987639455,5200,5200,5200,5200,0
20240812,191500,1987639455,5200,5200,5200,5200,0
20240812,191400,1987639455,5200,5200,5200,5200,0
20240812,191300,1987639455,5200,5200,5200,5200,0
20240812,191200,1987639455,5200,5200,5200,5200,0
20240812,191100,1987639455,5200,5200,5200,5200,0
20240812,191000,1987639455,5200,5200,5200,5200,0
20240812,190900,1987639455,5200,5200,5200,5200,0
20240812,190800,1987639455,5200,5200,5200,5200,39
20240812,190700,1987639455,5200,5200,5200,5200,0
20240812,190600,1987639455,5200,5200,5200,5200,0
20240812,190500,1987639455,5200,5200,5200,5200,0
20240812,190400,1987639455,5200,5200,5200,5200,0
20240812,190300,1987639455,5200,5200,5200,5200,0
20240812,190200,1987639455,5200,5200,5200,5200,0
20240812,190100,1987639455,5200,5200,5200,5200,0
20240812,190000,1987639455,5200,5200,5200,5200,0
20240812,185900,1987639455,5200,5200,5200,5200,0
20240812,185800,1987639455,5200,5200,5200,5200,0
20240812,185700,1987639455,5200,5200,5200,5200,0
20240812,185600,1987639455,5200,5200,5200,5200,0
20240812,185500,1987639455,5200,5200,5200,5200,0
20240812,185400,1987639455,5200,5200,5200,5200,0
20240812,185300,1987639455,5200,5200,5200,5200,0
20240812,185200,1987639455,5200,5200,5200,5200,0
20240812,185100,1987639455,5200,5200,5200,5200,0
20240812,185000,1987639455,5200,5200,5200,5200,0
20240812,184900,1987639455,5200,5200,5200,5200,0
20240812,184800,1987639455,5200,5200,5200,5200,0
20240812,184700,1987639455,5200,5200,5200,5200,0
20240812,184600,1987639455,5200,5200,5200,5200,0
20240812,184500,1987639455,5200,5200,5200,5200,0
20240812,184400,1987639455,5200,5200,5200,5200,0
20240812,184300,1987639455,5200,5200,5200,5200,0
20240812,184200,1987639455,5200,5200,5200,5200,0
20240812,184100,1987639455,5200,5200,5200,5200,0
20240812,184000,1987639455,5200,5200,5200,5200,0
20240812,183900,1987639455,5200,5200,5200,5200,0
20240812,183800,1987639455,5200,5200,5200,5200,39
20240812,183700,1987639455,5200,5200,5200,5200,0
20240812,183600,1987639455,5200,5200,5200,5200,0
20240812,183500,1987639455,5200,5200,5200,5200,0
20240812,183400,1987639455,5200,5200,5200,5200,0
20240812,183300,1987639455,5200,5200,5200,5200,0
20240812,183200,1987639455,5200,5200,5200,5200,0
20240812,183100,1987639455,5200,5200,5200,5200,0
20240812,183000,1987639455,5200,5200,5200,5200,0
20240812,182900,1987639455,5200,5200,5200,5200,0
20240812,182800,1987639455,5200,5200,5200,5200,0
20240812,182700,1987639455,5200,5200,5200,5200,0
20240812,182600,1987639455,5200,5200,5200,5200,0
20240812,182500,1987639455,5200,5200,5200,5200,0
20240812,182400,1987639455,5200,5200,5200,5200,0
20240812,182300,1987639455,5200,5200,5200,5200,0
20240812,182200,1987639455,5200,5200,5200,5200,0
20240812,182100,1987639455,5200,5200,5200,5200,0
20240812,182000,1987639455,5200,5200,5200,5200,0
20240812,181900,1987639455,5200,5200,5200,5200,0
20240812,181800,1987639455,5200,5200,5200,5200,0
20240812,181700,1987639455,5200,5200,5200,5200,0
20240812,181600,1987639455,5200,5200,5200,5200,0
20240812,181500,1987639455,5200,5200,5200,5200,0
20240812,181400,1987639455,5200,5200,5200,5200,0
20240812,181300,1987639455,5200,5200,5200,5200,0
20240812,181200,1987639455,5200,5200,5200,5200,0
20240812,181100,1987639455,5200,5200,5200,5200,0
20240812,181000,1987639455,5200,5200,5200,5200,0
20240812,180900,1987639455,5200,5200,5200,5200,0
20240812,180800,1987639455,5200,5200,5200,5200,39
20240812,180700,1987639455,5200,5200,5200,5200,0
20240812,180600,1987639455,5200,5200,5200,5200,0
20240812,180500,1987639455,5200,5200,5200,5200,0
20240812,180400,1987639455,5200,5200,5200,5200,0
20240812,180300,1987639455,5200,5200,5200,5200,0
20240812,180200,1987639455,5200,5200,5200,5200,0
20240812,180100,1987639455,5200,5200,5200,5200,0
20240812,180000,1987639455,5200,5200,5200,5200,0
20240812,175900,1987639455,5200,5200,5200,5200,0
20240812,175800,1987639455,5200,5200,5200,5200,0
20240812,175700,1987639455,5200,5200,5200,5200,0
20240812,175600,1987639455,5200,5200,5200,5200,0
20240812,175500,1987639455,5200,5200,5200,5200,0
20240812,175400,1987639455,5200,5200,5200,5200,0
20240812,175300,1987639455,5200,5200,5200,5200,0
20240812,175200,1987639455,5200,5200,5200,5200,0
20240812,175100,1987639455,5200,5200,5200,5200,0
20240812,175000,1987639455,5200,5200,5200,5200,0
20240812,174900,1987639455,5200,5200,5200,5200,0
20240812,174800,1987639455,5200,5200,5200,5200,0
20240812,174700,1987639455,5200,5200,5200,5200,0
20240812,174600,1987639455,5200,5200,5200,5200,0
20240812,174500,1987639455,5200,5200,5200,5200,0
20240812,174400,1987639455,5200,5200,5200,5200,0
20240812,174300,1987639455,5200,5200,5200,5200,0
20240812,174200,1987639455,5200,5200,5200,5200,0
20240812,174100,1987639455,5200,5200,5200,5200,0
20240812,174000,1987639455,5200,5200,5200,5200,0
20240812,173900,1987639455,5200,5200,5200,5200,0
20240812,173800,1987639455,5200,5200,5200,5200,39
20240812,173700,1987639455,5200,5200,5200,5200,0
20240812,173600,1987639455,5200,5200,5200,5200,0
20240812,173500,1987639455,5200,5200,5200,5200,0
20240812,173400,1987639455,5200,5200,5200,5200,0
20240812,173300,1987639455,5200,5200,5200,5200,0
20240812,173200,1987639455,5200,5200,5200,5200,0
20240812,173100,1987639455,5200,5200,5200,5200,0
20240812,173000,1987639455,5200,5200,5200,5200,0
20240812,172900,1987639455,5200,5200,5200,5200,0
20240812,172800,1987639455,5200,5200,5200,5200,0
20240812,172700,1987639455,5200,5200,5200,5200,0
20240812,172600,1987639455,5200,5200,5200,5200,0
20240812,172500,1987639455,5200,5200,5200,5200,0
20240812,172400,1987639455,5200,5200,5200,5200,0
20240812,172300,1987639455,5200,5200,5200,5200,0
20240812,172200,1987639455,5200,5200,5200,5200,0
20240812,172100,1987639455,5200,5200,5200,5200,0
20240812,172000,1987639455,5200,5200,5200,5200,0
20240812,171900,1987639455,5200,5200,5200,5200,0
20240812,171800,1987639455,5200,5200,5200,5200,0
20240812,171700,1987639455,5200,5200,5200,5200,0
20240812,171600,1987639455,5200,5200,5200,5200,0
20240812,171500,1987639455,5200,5200,5200,5200,0
20240812,171400,1987639455,5200,5200,5200,5200,0
20240812,171300,1987639455,5200,5200,5200,5200,0
20240812,171200,1987639455,5200,5200,5200,5200,0
20240812,171100,1987639455,5200,5200,5200,5200,0
20240812,171000,1987639455,5200,5200,5200,5200,0
20240812,170900,1987639455,5200,5200,5200,5200,0
20240812,170800,1987639455,5200,5200,5200,5200,39
20240812,170700,1987639455,5200,5200,5200,5200,0
20240812,170600,1987639455,5200,5200,5200,5200,0
20240812,170500,1987639455,5200,5200,5200,5200,0
20240812,170400,1987639455,5200,5200,5200,5200,0
20240812,170300,1987639455,5200,5200,5200,5200,0
20240812,170200,1987639455,5200,5200,5200,5200,0
20240812,170100,1987639455,5200,5200,5200,5200,0
20240812,170000,1987639455,5200,5200,5200,5200,0
20240812,165900,1987639455,5200,5200,5200,5200,0
20240812,165800,1987639455,5200,5200,5200,5200,0
20240812,165700,1987639455,5200,5200,5200,5200,0
20240812,165600,1987639455,5200,5200,5200,5200,0
20240812,165500,1987639455,5200,5200,5200,5200,0
20240812,165400,1987639455,5200,5200,5200,5200,0
20240812,165300,1987639455,5200,5200,5200,5200,0
20240812,165200,1987639455,5200,5200,5200,5200,0
20240812,165100,1987639455,5200,5200,5200,5200,0
20240812,165000,1987639455,5200,5200,5200,5200,0
20240812,164900,1987639455,5200,5200,5200,5200,0
20240812,164800,1987639455,5200,5200,5200,5200,0
20240812,164700,1987639455,5200,5200,5200,5200,0
20240812,164600,1987639455,5200,5200,5200,5200,0
20240812,164500,1987639455,5200,5200,5200,5200,0
20240812,164400,1987639455,5200,5200,5200,5200,0
20240812,164300,1987639455,5200,5200,5200,5200,0
20240812,164200,1987639455,5200,5200,5200,5200,0
20240812,164100,1987639455,5200,5200,5200,5200,0
20240812,164000,1987639455,5200,5200,5200,5200,0
20240812,163900,1987639455,5200,5200,5200,5200,0
20240812,163800,1987639455,5200,5200,5200,5200,39
20240812,163700,1987639455,5200,5200,5200,5200,0
20240812,163600,1987639455,5200,5200,5200,5200,0
20240812,163500,1987639455,5200,5200,5200,5200,0
20240812,163400,1987639455,5200,5200,5200,5200,0
20240812,163300,1987639455,5200,5200,5200,5200,0
20240812,163200,1987639455,5200,5200,5200,5200,0
20240812,163100,1987639455,5200,5200,5200,5200,0
20240812,163000,1987639455,5200,5200,5200,5200,0
20240812,162900,1987639455,5200,5200,5200,5200,0
20240812,162800,1987639455,5200,5200,5200,5200,0
20240812,162700,1987639455,5200,5200,5200,5200,0
20240812,162600,1987639455,5200,5200,5200,5200,0
20240812,162500,1987639455,5200,5200,5200,5200,0
20240812,162400,1987639455,5200,5200,5200,5200,0
20240812,162300,1987639455,5200,5200,5200,5200,0
20240812,162200,1987639455,5200,5200,5200,5200,0
20240812,162100,1987639455,5200,5200,5200,5200,0
20240812,162000,1987639455,5200,5200,5200,5200,0
20240812,161900,1987639455,5200,5200,5200,5200,0
20240812,161800,1987639455,5200,5200,5200,5200,0
20240812,161700,1987639455,5200,5200,5200,5200,0
20240812,161600,1987639455,5200,5200,5200,5200,0
20240812,161500,1987639455,5200,5200,5200,5200,0
20240812,161400,1987639455,5200,5200,5200,5200,0
20240812,161300,1987639455,5200,5200,5200,5200,0
20240812,161200,1987639455,5200,5200,5200,5200,0
20240812,161100,1987639455,5200,5200,5200,5200,0
20240812,161000,1987639455,5200,5200,5200,5200,0
20240812,160900,1987639455,5200,5200,5200,5200,0
20240812,160800,1987639455,5200,5200,5200,5200,39
20240812,160700,1987639455,5200,5200,5200,5200,0
20240812,160600,1987639455,5200,5200,5200,5200,0
20240812,160500,1987639455,5200,5200,5200,5200,0
20240812,160400,1987639455,5200,5200,5200,5200,0
20240812,160300,1987639455,5200,5200,5200,5200,0
20240812,160200,1987639455,5200,5200,5200,5200,0
20240812,160100,1987639455,5200,5200,5200,5200,0
20240812,160000,1987639455,5200,5200,5200,5200,0
20240812,155900,1987639455,5200,5200,5200,5200,0
20240812,155800,1987639455,5200,5200,5200,5200,0
20240812,155700,1987639455,5200,5200,5200,5200,0
20240812,155600,1987639455,5200,5200,5200,5200,0
20240812,155500,1987639455,5200,5200,5200,5200,0
20240812,155400,1987639455,5200,5200,5200,5200,0
20240812,155300,1987639455,5200,5200,5200,5200,0
20240812,155200,1987639455,5200,5200,5200,5200,0
20240812,155100,1987639455,5200,5200,5200,5200,0
20240812,155000,1987639455,5200,5200,5200,5200,0
20240812,154900,1987639455,5200,5200,5200,5200,0
20240812,154800,1987639455,5200,5200,5200,5200,0
20240812,154700,1987639455,5200,5200,5200,5200,0
20240812,154600,1987639455,5200,5200,5200,5200,0
20240812,154500,1987639455,5200,5200,5200,5200,0
20240812,154400,1987639455,5200,5200,5200,5200,0
20240812,154300,1987639455,5200,5200,5200,5200,0
20240812,154200,1987639455,5200,5200,5200,5200,0
20240812,154100,1987639455,5200,5200,5200,5200,0
20240812,154000,1987639455,5200,5200,5200,5200,0
20240812,153900,1987639455,5200,5200,5200,5200,0
20240812,153800,1987639455,5200,5200,5200,5200,39
20240812,153700,1987639455,5200,5200,5200,5200,0
20240812,153600,1987639455,5200,5200,5200,5200,0
20240812,153500,1987639455,5200,5200,5200,5200,0
20240812,153400,1987639455,5200,5200,5200,5200,0
20240812,153300,1987639455,5200,5200,5200,5200,0
20240812,153200,1987639455,5200,5200,5200,5200,0
20240812,153100,1987639455,5200,5200,5200,5200,0
20240812,153000,1987639455,5200,5200,5200,5200,39
20240812,152900,1987436655,5200,5200,5200,5200,0
20240812,152800,1987436655,5200,5200,5200,5200,0
20240812,152700,1987436655,5200,5200,5200,5200,0
20240812,152600,1987436655,5200,5200,5200,5200,0
20240812,152500,1987436655,5200,5200,5200,5200,0
20240812,152400,1987436655,5200,5200,5200,5200,0
20240812,152300,1987436655,5200,5200,5200,5200,0
20240812,152200,1987436655,5200,5200,5200,5200,0
20240812,152100,1987436655,5200,5200,5200,5200,0
20240812,152000,1987436655,5200,5200,5200,5200,0
20240812,151900,1987436655,5200,5200,5200,5200,1276
20240812,151800,1980801455,5200,5200,5200,5200,0
20240812,151700,1980801455,5200,5200,5200,5200,50
20240812,151600,1980541455,5200,5200,5200,5200,1
20240812,151500,1980536255,5200,5200,5200,5200,0
20240812,151400,1980536255,5200,5200,5200,5200,0
20240812,151300,1980536255,5200,5200,5200,5200,3
20240812,151200,1980520655,5200,5200,5200,5200,0
20240812,151100,1980520655,5200,5200,5200,5200,8
20240812,151000,1980479055,5200,5200,5200,5200,0
20240812,150900,1980479055,5200,5200,5200,5200,0
20240812,150800,1980479055,5200,5200,5200,5200,0
20240812,150700,1980479055,5200,5200,5200,5200,0
20240812,150600,1980479055,5200,5200,5200,5200,0
20240812,150500,1980479055,5200,5200,5200,5200,0
20240812,150400,1980479055,5200,5200,5200,5200,500
20240812,150300,1977879055,5200,5200,5200,5200,9
20240812,150200,1977832255,5200,5200,5200,5200,0
20240812,150100,1977832255,5200,5200,5200,5200,0
20240812,150000,1977832255,5200,5200,5200,5200,0
20240812,145900,1977832255,5200,5200,5200,5200,0
20240812,145800,1977832255,5200,5200,5200,5200,1
20240812,145700,1977827055,5200,5200,5200,5200,0
20240812,145600,1977827055,5200,5200,5200,5200,15
20240812,145500,1977749055,5200,5200,5200,5200,0
20240812,145400,1977749055,5200,5200,5200,5200,0
20240812,145300,1977749055,5200,5200,5200,5200,0
20240812,145200,1977749055,5200,5200,5200,5200,0
20240812,145100,1977749055,5200,5200,5200,5200,0
20240812,145000,1977749055,5200,5200,5200,5200,1
20240812,144900,1977743855,5200,5200,5200,5200,0
20240812,144800,1977743855,5200,5200,5200,5200,0
20240812,144700,1977743855,5200,5200,5200,5200,0
20240812,144600,1977743855,5200,5200,5200,5200,0
20240812,144500,1977743855,5200,5200,5200,5200,0
20240812,144400,1977743855,5200,5200,5200,5200,0
20240812,144300,1977743855,5200,5200,5200,5200,5
20240812,144200,1977717855,5200,5200,5200,5200,0
20240812,144100,1977717855,5200,5200,5200,5200,0
20240812,144000,1977717855,5200,5200,5200,5200,1
20240812,143900,1977712655,5200,5200,5200,5200,0
20240812,143800,1977712655,5200,5200,5200,5200,0
20240812,143700,1977712655,5200,5200,5200,5200,31
20240812,143600,1977551455,5200,5200,5200,5200,0
20240812,143500,1977551455,5200,5200,5200,5200,0
20240812,143400,1977551455,5200,5200,5200,5200,0
20240812,143300,1977551455,5200,5200,5200,5200,0
20240812,143200,1977551455,5200,5200,5200,5200,0
20240812,143100,1977551455,5200,5200,5200,5200,0
20240812,143000,1977551455,5200,5200,5200,5200,0
20240812,142900,1977551455,5200,5200,5200,5200,0
20240812,142800,1977551455,5200,5200,5200,5200,82
20240812,142700,1977125055,5200,5200,5200,5200,0
20240812,142600,1977125055,5200,5200,5200,5200,0
20240812,142500,1977125055,5200,5200,5200,5200,0
20240812,142400,1977125055,5200,5200,5200,5200,50
20240812,142300,1976865055,5200,5200,5200,5200,0
20240812,142200,1976865055,5200,5200,5200,5200,0
20240812,142100,1976865055,5200,5200,5200,5200,1
20240812,142000,1976859855,5200,5200,5200,5200,0
20240812,141900,1976859855,5200,5200,5200,5200,0
20240812,141800,1976859855,5200,5200,5200,5200,0
20240812,141700,1976859855,5200,5200,5200,5200,0
20240812,141600,1976859855,5200,5200,5200,5200,0
20240812,141500,1976859855,5200,5200,5200,5200,1
20240812,141400,1976854655,5200,5200,5200,5200,0
20240812,141300,1976854655,5200,5200,5200,5200,0
20240812,141200,1976854655,5200,5200,5200,5200,0
20240812,141100,1976854655,5200,5200,5200,5200,0
20240812,141000,1976854655,5200,5200,5200,5200,8
20240812,140900,1976813055,5200,5200,5200,5200,1
20240812,140800,1976807855,5200,5200,5200,5200,10
20240812,140700,1976755855,5200,5200,5200,5200,0
20240812,140600,1976755855,5200,5200,5200,5200,0
20240812,140500,1976755855,5200,5200,5200,5200,0
20240812,140400,1976755855,5200,5200,5200,5200,0
20240812,140300,1976755855,5200,5200,5200,5200,0
20240812,140200,1976755855,5200,5200,5200,5200,0
20240812,140100,1976755855,5200,5200,5200,5200,0
20240812,140000,1976755855,5200,5200,5200,5200,0
20240812,135900,1976755855,5200,5200,5200,5200,0
20240812,135800,1976755855,5200,5200,5200,5200,0
20240812,135700,1976755855,5200,5200,5200,5200,3
20240812,135600,1976740255,5200,5200,5200,5200,1
20240812,135500,1976735055,5200,5200,5200,5200,0
20240812,135400,1976735055,5200,5200,5200,5200,0
20240812,135300,1976735055,5200,5200,5200,5200,0
20240812,135200,1976735055,5200,5200,5200,5200,0
20240812,135100,1976735055,5200,5200,5200,5200,5
20240812,135000,1976709055,5200,5200,5200,5200,963
20240812,134900,1971701455,5200,5200,5200,5200,0
20240812,134800,1971701455,5200,5200,5200,5200,10
20240812,134700,1971649455,5200,5200,5200,5200,0
20240812,134600,1971649455,5200,5200,5200,5200,50
20240812,134500,1971389455,5200,5200,5200,5200,0
20240812,134400,1971389455,5200,5200,5200,5200,1
20240812,134300,1971384255,5200,5200,5200,5200,0
20240812,134200,1971384255,5200,5200,5200,5200,13
20240812,134100,1971316655,5200,5200,5200,5200,0
20240812,134000,1971316655,5200,5200,5200,5200,0
20240812,133900,1971316655,5200,5200,5200,5200,0
20240812,133800,1971316655,5200,5200,5200,5200,12
20240812,133700,1971254255,5200,5200,5200,5200,0
20240812,133600,1971254255,5200,5200,5200,5200,1
20240812,133500,1971249055,5200,5200,5200,5200,0
20240812,133400,1971249055,5200,5200,5200,5200,0
20240812,133300,1971249055,5200,5200,5200,5200,1
20240812,133200,1971243855,5200,5200,5200,5200,0
20240812,133100,1971243855,5200,5200,5200,5200,15
20240812,133000,1971165855,5200,5200,5200,5200,107
20240812,132900,1970609455,5200,5200,5200,5200,0
20240812,132800,1970609455,5200,5200,5200,5200,0
20240812,132700,1970609455,5200,5200,5200,5200,0
20240812,132600,1970609455,5200,5200,5200,5200,0
20240812,132500,1970609455,5200,5200,5200,5200,0
20240812,132400,1970609455,5200,5200,5200,5200,20
20240812,132300,1970505455,5200,5200,5200,5200,10
20240812,132200,1970453455,5200,5200,5200,5200,0
20240812,132100,1970453455,5200,5200,5200,5200,0
20240812,132000,1970453455,5200,5200,5200,5200,0
20240812,131900,1970453455,5200,5200,5200,5200,5
20240812,131800,1970427455,5200,5200,5200,5200,0
20240812,131700,1970427455,5200,5200,5200,5200,40
20240812,131600,1970219455,5200,5200,5200,5200,1
20240812,131500,1970214255,5200,5200,5200,5200,0
20240812,131400,1970214255,5200,5200,5200,5200,0
20240812,131300,1970214255,5200,5200,5200,5200,4
20240812,131200,1970193455,5200,5200,5200,5200,0
20240812,131100,1970193455,5200,5200,5200,5200,0
20240812,131000,1970193455,5200,5200,5200,5200,0
20240812,130900,1970193455,5200,5200,5200,5200,0
20240812,130800,1970193455,5200,5200,5200,5200,0
20240812,130700,1970193455,5200,5200,5200,5200,2
20240812,130600,1970183055,5200,5200,5200,5200,0
20240812,130500,1970183055,5200,5200,5200,5200,0
20240812,130400,1970183055,5200,5200,5200,5200,1
20240812,130300,1970177855,5200,5200,5200,5200,1
20240812,130200,1970172655,5200,5200,5200,5200,0
20240812,130100,1970172655,5200,5200,5200,5200,0
20240812,130000,1970172655,5200,5200,5200,5200,0
20240812,125900,1970172655,5200,5200,5200,5200,720
20240812,125800,1966428655,5200,5200,5200,5200,0
20240812,125700,1966428655,5200,5200,5200,5200,0
20240812,125600,1966428655,5200,5200,5200,5200,1
20240812,125500,1966423455,5200,5200,5200,5200,0
20240812,125400,1966423455,5200,5200,5200,5200,0
20240812,125300,1966423455,5200,5200,5200,5200,0
20240812,125200,1966423455,5200,5200,5200,5200,3
20240812,125100,1966407855,5200,5200,5200,5200,1
20240812,125000,1966402655,5200,5200,5200,5200,0
20240812,124900,1966402655,5200,5200,5200,5200,0
20240812,124800,1966402655,5200,5200,5200,5200,0
20240812,124700,1966402655,5200,5200,5200,5200,301
20240812,124600,1964837455,5200,5200,5200,5200,0
20240812,124500,1964837455,5200,5200,5200,5200,0
20240812,124400,1964837455,5200,5200,5200,5200,0
20240812,124300,1964837455,5200,5200,5200,5200,0
20240812,124200,1964837455,5200,5200,5200,5200,0
20240812,124100,1964837455,5200,5200,5200,5200,0
20240812,124000,1964837455,5200,5200,5200,5200,0
20240812,123900,1964837455,5200,5200,5200,5200,0
20240812,123800,1964837455,5200,5200,5200,5200,0
20240812,123700,1964837455,5200,5200,5200,5200,0
20240812,123600,1964837455,5200,5200,5200,5200,1
20240812,123500,1964832255,5200,5200,5200,5200,0
20240812,123400,1964832255,5200,5200,5200,5200,0
20240812,123300,1964832255,5200,5200,5200,5200,0
20240812,123200,1964832255,5200,5200,5200,5200,0
20240812,123100,1964832255,5200,5200,5200,5200,10
20240812,123000,1964780255,5200,5200,5200,5200,0
20240812,122900,1964780255,5200,5200,5200,5200,0
20240812,122800,1964780255,5200,5200,5200,5200,0
20240812,122700,1964780255,5200,5200,5200,5200,570
20240812,122600,1961816255,5200,5200,5200,5200,1
20240812,122500,1961811055,5200,5200,5200,5200,0
20240812,122400,1961811055,5200,5200,5200,5200,1
20240812,122300,1961805855,5200,5200,5200,5200,0
20240812,122200,1961805855,5200,5200,5200,5200,25
20240812,122100,1961675855,5200,5200,5200,5200,0
20240812,122000,1961675855,5200,5200,5200,5200,0
20240812,121900,1961675855,5200,5200,5200,5200,0
20240812,121800,1961675855,5200,5200,5200,5200,100
20240812,121700,1961155855,5200,5200,5200,5200,1
20240812,121600,1961150655,5200,5200,5200,5200,1
20240812,121500,1961145455,5200,5200,5200,5200,0
20240812,121400,1961145455,5200,5200,5200,5200,501
20240812,121300,1958540255,5200,5200,5200,5200,0
20240812,121200,1958540255,5200,5200,5200,5200,21
20240812,121100,1958431055,5200,5200,5200,5200,0
20240812,121000,1958431055,5200,5200,5200,5200,100
20240812,120900,1957911055,5200,5200,5200,5200,0
20240812,120800,1957911055,5200,5200,5200,5200,0
20240812,120700,1957911055,5200,5200,5200,5200,300
20240812,120600,1956351055,5200,5200,5200,5200,100
20240812,120500,1955831055,5200,5200,5200,5200,0
20240812,120400,1955831055,5200,5200,5200,5200,0
20240812,120300,1955831055,5200,5200,5200,5200,62
20240812,120200,1955508655,5200,5200,5200,5200,50
20240812,120100,1955248655,5200,5200,5200,5200,0
20240812,120000,1955248655,5200,5200,5200,5200,0
20240812,115900,1955248655,5200,5200,5200,5200,150
20240812,115800,1954468655,5200,5200,5200,5200,0
20240812,115700,1954468655,5200,5200,5200,5200,0
20240812,115600,1954468655,5200,5200,5200,5200,501
20240812,115500,1951863455,5200,5200,5200,5200,29
20240812,115400,1951712655,5200,5200,5200,5200,100
20240812,115300,1951192655,5200,5200,5200,5200,500
20240812,115200,1948592655,5200,5200,5200,5200,0
20240812,115100,1948592655,5200,5200,5200,5200,10
20240812,115000,1948540655,5200,5200,5200,5200,0
20240812,114900,1948540655,5200,5200,5200,5200,0
20240812,114800,1948540655,5200,5200,5200,5200,0
20240812,114700,1948540655,5200,5200,5200,5200,0
20240812,114600,1948540655,5200,5200,5200,5200,2
20240812,114500,1948530255,5200,5200,5200,5200,0
20240812,114400,1948530255,5200,5200,5200,5200,222
20240812,114300,1947375855,5200,5200,5200,5200,55
20240812,114200,1947089855,5200,5200,5200,5200,0
20240812,114100,1947089855,5200,5200,5200,5200,0
20240812,114000,1947089855,5200,5200,5200,5200,0
20240812,113900,1947089855,5200,5200,5200,5200,0
20240812,113800,1947089855,5200,5200,5200,5200,0
20240812,113700,1947089855,5200,5200,5200,5200,1
20240812,113600,1947084655,5200,5200,5200,5200,1
20240812,113500,1947079455,5200,5200,5200,5200,10
20240812,113400,1947027455,5200,5200,5200,5200,0
20240812,113300,1947027455,5200,5200,5200,5200,0
20240812,113200,1947027455,5200,5200,5200,5200,0
20240812,113100,1947027455,5200,5200,5200,5200,0
20240812,113000,1947027455,5200,5200,5200,5200,2
20240812,112900,1947017055,5200,5200,5200,5200,0
20240812,112800,1947017055,5200,5200,5200,5200,170
20240812,112700,1946133055,5200,5200,5200,5200,0
20240812,112600,1946133055,5200,5200,5200,5200,0
20240812,112500,1946133055,5200,5200,5200,5200,9
20240812,112400,1946086255,5200,5200,5200,5200,0
20240812,112300,1946086255,5200,5200,5200,5200,0
20240812,112200,1946086255,5200,5200,5200,5200,0
20240812,112100,1946086255,5200,5200,5200,5200,27
20240812,112000,1945945855,5200,5200,5200,5200,0
20240812,111900,1945945855,5200,5200,5200,5200,0
20240812,111800,1945945855,5200,5200,5200,5200,0
20240812,111700,1945945855,5200,5200,5200,5200,500
20240812,111600,1943345855,5200,5200,5200,5200,1801
20240812,111500,1933980655,5200,5200,5200,5200,144
20240812,111400,1933231855,5200,5200,5200,5200,3
20240812,111300,1933216255,5200,5200,5200,5200,0
20240812,111200,1933216255,5200,5200,5200,5200,0
20240812,111100,1933216255,5200,5200,5200,5200,0
20240812,111000,1933216255,5200,5200,5200,5200,500
20240812,110900,1930616255,5200,5200,5200,5200,5
20240812,110800,1930590255,5200,5200,5200,5200,0
20240812,110700,1930590255,5200,5200,5200,5200,3
20240812,110600,1930574655,5200,5200,5200,5200,0
20240812,110500,1930574655,5200,5200,5200,5200,390
20240812,110400,1928546655,5200,5200,5200,5200,0
20240812,110300,1928546655,5200,5200,5200,5200,101
20240812,110200,1928021455,5200,5200,5200,5200,0
20240812,110100,1928021455,5200,5200,5200,5200,2
20240812,110000,1928011055,5200,5200,5200,5200,0
20240812,105900,1928011055,5200,5200,5200,5200,0
20240812,105800,1928011055,5200,5200,5200,5200,51
20240812,105700,1927745855,5200,5200,5200,5200,0
20240812,105600,1927745855,5200,5200,5200,5200,1
20240812,105500,1927740655,5200,5200,5200,5200,10
20240812,105400,1927688655,5200,5200,5200,5200,50
20240812,105300,1927428655,5200,5200,5200,5200,1050
20240812,105200,1921968655,5200,5200,5200,5200,0
20240812,105100,1921968655,5200,5200,5200,5200,0
20240812,105000,1921968655,5200,5200,5200,5200,10
20240812,104900,1921916655,5200,5200,5200,5200,0
20240812,104800,1921916655,5200,5200,5200,5200,0
20240812,104700,1921916655,5200,5200,5200,5200,0
20240812,104600,1921916655,5200,5200,5200,5200,1
20240812,104500,1921911455,5200,5200,5200,5200,123
20240812,104400,1921271855,5200,5200,5200,5200,500
20240812,104300,1918671855,5200,5200,5200,5200,0
20240812,104200,1918671855,5200,5200,5200,5200,1
20240812,104100,1918666655,5200,5200,5200,5200,0
20240812,104000,1918666655,5200,5200,5200,5200,0
20240812,103900,1918666655,5200,5200,5200,5200,0
20240812,103800,1918666655,5200,5200,5200,5200,1
20240812,103700,1918661455,5200,5200,5200,5200,0
20240812,103600,1918661455,5200,5200,5200,5200,6
20240812,103500,1918630255,5200,5200,5200,5200,5004
20240812,103400,1892609455,5200,5200,5200,5200,0
20240812,103300,1892609455,5200,5200,5200,5200,14
20240812,103200,1892536655,5200,5200,5200,5200,0
20240812,103100,1892536655,5200,5200,5200,5200,12
20240812,103000,1892474255,5200,5200,5200,5200,960
20240812,102900,1887482255,5200,5200,5200,5200,0
20240812,102800,1887482255,5200,5200,5200,5200,0
20240812,102700,1887482255,5200,5200,5200,5200,500
20240812,102600,1884882255,5200,5200,5200,5200,0
20240812,102500,1884882255,5200,5200,5200,5200,320
20240812,102400,1883218255,5200,5200,5200,5200,746
20240812,102300,1879339055,5200,5200,5200,5200,1356
20240812,102200,1872287855,5200,5200,5200,5200,0
20240812,102100,1872287855,5200,5200,5200,5200,20
20240812,102000,1872183855,5200,5200,5200,5200,200
20240812,101900,1871143855,5200,5200,5200,5200,100
20240812,101800,1870623855,5200,5200,5200,5200,15
20240812,101700,1870545855,5200,5200,5200,5200,0
20240812,101600,1870545855,5200,5200,5200,5200,1
20240812,101500,1870540655,5200,5200,5200,5200,0
20240812,101400,1870540655,5200,5200,5200,5200,100
20240812,101300,1870020655,5200,5200,5200,5200,785
20240812,101200,1865938655,5200,5200,5200,5200,11
20240812,101100,1865881455,5200,5200,5200,5200,2
20240812,101000,1865871055,5200,5200,5200,5200,10
20240812,100900,1865819055,5200,5200,5200,5200,114
20240812,100800,1865226255,5200,5200,5200,5200,261
20240812,100700,1863869055,5200,5200,5200,5200,40
20240812,100600,1863661055,5200,5200,5200,5200,10
20240812,100500,1863609055,5200,5200,5200,5200,142
20240812,100400,1862870655,5200,5200,5200,5200,649
20240812,100300,1859495855,5200,5200,5200,5200,2002
20240812,100200,1849085455,5200,5200,5200,5200,12
20240812,100100,1849023055,5200,5200,5200,5200,0
20240812,100000,1849023055,5200,5200,5200,5200,3768
20240812,095900,1829429455,5200,5200,5200,5200,0
20240812,095800,1829429455,5200,5200,5200,5200,89
20240812,095700,1828966655,5200,5200,5200,5200,170
20240812,095600,1828082655,5200,5200,5200,5200,205
20240812,095500,1827016655,5200,5200,5200,5200,311
20240812,095400,1825399455,5200,5200,5200,5200,1530
20240812,095300,1817443455,5200,5200,5200,5200,0
20240812,095200,1817443455,5200,5200,5200,5200,9
20240812,095100,1817396655,5200,5200,5200,5200,321
20240812,095000,1815727455,5200,5200,5200,5200,1090
20240812,094900,1810059455,5200,5200,5200,5200,2742
20240812,094800,1795801055,5200,5200,5200,5200,2137
20240812,094700,1784688655,5200,5200,5200,5200,32
20240812,094600,1784522255,5200,5200,5200,5200,347
20240812,094500,1782717855,5200,5200,5200,5200,1786
20240812,094400,1773430655,5200,5200,5200,5200,1154
20240812,094300,1767429855,5200,5200,5200,5200,563
20240812,094200,1764502255,5200,5200,5200,5200,2126
20240812,094100,1753447055,5200,5200,5200,5200,8
20240812,094000,1753405455,5200,5200,5200,5200,377
20240812,093900,1751445055,5200,5200,5200,5200,711
20240812,093800,1747747855,5200,5200,5200,5200,500
20240812,093700,1745147855,5200,5200,5200,5200,7075
20240812,093600,1708357855,5200,5200,5200,5200,14481
20240812,093500,1633056655,5200,5200,5200,5200,9333
20240812,093400,1584525055,5200,5200,5200,5200,29810
20240812,093300,1429513055,5200,5200,5200,5200,7917
20240812,093200,1388344655,5200,5200,5200,5200,22704
20240812,093100,1270283855,5200,5200,5200,5200,521
20240812,093000,1267574655,5200,5200,5200,5200,788
20240812,092900,1263477055,5200,5200,5200,5200,307
20240812,092800,1261880655,5200,5200,5200,5200,375
20240812,092700,1259930655,5200,5200,5200,5200,180
20240812,092600,1258994655,5200,5200,5200,5200,667
20240812,092500,1255526255,5200,5200,5200,5200,103
20240812,092400,1254990655,5200,5200,5200,5200,0
20240812,092300,1254990655,5200,5200,5200,5200,677
20240812,092200,1251470255,5200,5200,5200,5200,922
20240812,092100,1246675855,5200,5200,5200,5200,47
20240812,092000,1246431455,5200,5200,5200,5200,527
20240812,091900,1243691055,5200,5200,5200,5200,366
20240812,091800,1241787855,5200,5200,5200,5200,1982
20240812,091700,1231481455,5200,5200,5200,5200,255
20240812,091600,1230155455,5200,5200,5200,5200,221
20240812,091500,1229006255,5200,5200,5200,5200,789
20240812,091400,1224903455,5200,5200,5200,5200,321
20240812,091300,1223234255,5200,5200,5200,5200,304
20240812,091200,1221653455,5200,5200,5200,5200,644
20240812,091100,1218304655,5200,5200,5200,5200,3073
20240812,091000,1202325055,5200,5200,5200,5200,901
20240812,090900,1197639855,5200,5200,5200,5200,2539
20240812,090800,1184437055,5200,5200,5200,5200,1799
20240812,090700,1175082255,5200,5200,5200,5200,570
20240812,090600,1172118255,5200,5200,5200,5200,2804
20240812,090500,1157537455,5200,5200,5200,5200,81771
20240812,090400,732328255,5190,5190,5190,5190,0
20240812,090300,732328255,5190,5190,5190,5190,0
20240812,090200,732328255,5190,4720,5190,4640,149857
20240812,090100,0,4000,4000,4000,4000,0
20240812,090000,0,4000,4000,4000,4000,0