KissMeData/224810/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204000,12225,2445,2445,2445,2445,5
20240802,203900,12225,2445,2445,2445,2445,0
20240802,203800,12225,2445,2445,2445,2445,0
20240802,203700,12225,2445,2445,2445,2445,0
20240802,203600,12225,2445,2445,2445,2445,0
20240802,203500,12225,2445,2445,2445,2445,0
20240802,203400,12225,2445,2445,2445,2445,0
20240802,203300,12225,2445,2445,2445,2445,0
20240802,203200,12225,2445,2445,2445,2445,0
20240802,203100,12225,2445,2445,2445,2445,0
20240802,203000,12225,2445,2445,2445,2445,0
20240802,202900,12225,2445,2445,2445,2445,0
20240802,202800,12225,2445,2445,2445,2445,0
20240802,202700,12225,2445,2445,2445,2445,0
20240802,202600,12225,2445,2445,2445,2445,0
20240802,202500,12225,2445,2445,2445,2445,0
20240802,202400,12225,2445,2445,2445,2445,0
20240802,202300,12225,2445,2445,2445,2445,0
20240802,202200,12225,2445,2445,2445,2445,0
20240802,202100,12225,2445,2445,2445,2445,0
20240802,202000,12225,2445,2445,2445,2445,0
20240802,201900,12225,2445,2445,2445,2445,0
20240802,201800,12225,2445,2445,2445,2445,0
20240802,201700,12225,2445,2445,2445,2445,0
20240802,201600,12225,2445,2445,2445,2445,0
20240802,201500,12225,2445,2445,2445,2445,0
20240802,201400,12225,2445,2445,2445,2445,0
20240802,201300,12225,2445,2445,2445,2445,0
20240802,201200,12225,2445,2445,2445,2445,0
20240802,201100,12225,2445,2445,2445,2445,0
20240802,201000,12225,2445,2445,2445,2445,5
20240802,200900,12225,2445,2445,2445,2445,0
20240802,200800,12225,2445,2445,2445,2445,0
20240802,200700,12225,2445,2445,2445,2445,0
20240802,200600,12225,2445,2445,2445,2445,0
20240802,200500,12225,2445,2445,2445,2445,0
20240802,200400,12225,2445,2445,2445,2445,0
20240802,200300,12225,2445,2445,2445,2445,0
20240802,200200,12225,2445,2445,2445,2445,0
20240802,200100,12225,2445,2445,2445,2445,0
20240802,200000,12225,2445,2445,2445,2445,0
20240802,195900,12225,2445,2445,2445,2445,0
20240802,195800,12225,2445,2445,2445,2445,0
20240802,195700,12225,2445,2445,2445,2445,0
20240802,195600,12225,2445,2445,2445,2445,0
20240802,195500,12225,2445,2445,2445,2445,0
20240802,195400,12225,2445,2445,2445,2445,0
20240802,195300,12225,2445,2445,2445,2445,0
20240802,195200,12225,2445,2445,2445,2445,0
20240802,195100,12225,2445,2445,2445,2445,0
20240802,195000,12225,2445,2445,2445,2445,0
20240802,194900,12225,2445,2445,2445,2445,0
20240802,194800,12225,2445,2445,2445,2445,0
20240802,194700,12225,2445,2445,2445,2445,0
20240802,194600,12225,2445,2445,2445,2445,0
20240802,194500,12225,2445,2445,2445,2445,0
20240802,194400,12225,2445,2445,2445,2445,0
20240802,194300,12225,2445,2445,2445,2445,0
20240802,194200,12225,2445,2445,2445,2445,0
20240802,194100,12225,2445,2445,2445,2445,0
20240802,194000,12225,2445,2445,2445,2445,5
20240802,193900,12225,2445,2445,2445,2445,0
20240802,193800,12225,2445,2445,2445,2445,0
20240802,193700,12225,2445,2445,2445,2445,0
20240802,193600,12225,2445,2445,2445,2445,0
20240802,193500,12225,2445,2445,2445,2445,0
20240802,193400,12225,2445,2445,2445,2445,0
20240802,193300,12225,2445,2445,2445,2445,0
20240802,193200,12225,2445,2445,2445,2445,0
20240802,193100,12225,2445,2445,2445,2445,0
20240802,193000,12225,2445,2445,2445,2445,0
20240802,192900,12225,2445,2445,2445,2445,0
20240802,192800,12225,2445,2445,2445,2445,0
20240802,192700,12225,2445,2445,2445,2445,0
20240802,192600,12225,2445,2445,2445,2445,0
20240802,192500,12225,2445,2445,2445,2445,0
20240802,192400,12225,2445,2445,2445,2445,0
20240802,192300,12225,2445,2445,2445,2445,0
20240802,192200,12225,2445,2445,2445,2445,0
20240802,192100,12225,2445,2445,2445,2445,0
20240802,192000,12225,2445,2445,2445,2445,0
20240802,191900,12225,2445,2445,2445,2445,0
20240802,191800,12225,2445,2445,2445,2445,0
20240802,191700,12225,2445,2445,2445,2445,0
20240802,191600,12225,2445,2445,2445,2445,0
20240802,191500,12225,2445,2445,2445,2445,0
20240802,191400,12225,2445,2445,2445,2445,0
20240802,191300,12225,2445,2445,2445,2445,0
20240802,191200,12225,2445,2445,2445,2445,0
20240802,191100,12225,2445,2445,2445,2445,0
20240802,191000,12225,2445,2445,2445,2445,5
20240802,190900,12225,2445,2445,2445,2445,0
20240802,190800,12225,2445,2445,2445,2445,0
20240802,190700,12225,2445,2445,2445,2445,0
20240802,190600,12225,2445,2445,2445,2445,0
20240802,190500,12225,2445,2445,2445,2445,0
20240802,190400,12225,2445,2445,2445,2445,0
20240802,190300,12225,2445,2445,2445,2445,0
20240802,190200,12225,2445,2445,2445,2445,0
20240802,190100,12225,2445,2445,2445,2445,0
20240802,190000,12225,2445,2445,2445,2445,0
20240802,185900,12225,2445,2445,2445,2445,0
20240802,185800,12225,2445,2445,2445,2445,0
20240802,185700,12225,2445,2445,2445,2445,0
20240802,185600,12225,2445,2445,2445,2445,0
20240802,185500,12225,2445,2445,2445,2445,0
20240802,185400,12225,2445,2445,2445,2445,0
20240802,185300,12225,2445,2445,2445,2445,0
20240802,185200,12225,2445,2445,2445,2445,0
20240802,185100,12225,2445,2445,2445,2445,0
20240802,185000,12225,2445,2445,2445,2445,0
20240802,184900,12225,2445,2445,2445,2445,0
20240802,184800,12225,2445,2445,2445,2445,0
20240802,184700,12225,2445,2445,2445,2445,0
20240802,184600,12225,2445,2445,2445,2445,0
20240802,184500,12225,2445,2445,2445,2445,0
20240802,184400,12225,2445,2445,2445,2445,0
20240802,184300,12225,2445,2445,2445,2445,0
20240802,184200,12225,2445,2445,2445,2445,0
20240802,184100,12225,2445,2445,2445,2445,0
20240802,184000,12225,2445,2445,2445,2445,5
20240802,183900,12225,2445,2445,2445,2445,0
20240802,183800,12225,2445,2445,2445,2445,0
20240802,183700,12225,2445,2445,2445,2445,0
20240802,183600,12225,2445,2445,2445,2445,0
20240802,183500,12225,2445,2445,2445,2445,0
20240802,183400,12225,2445,2445,2445,2445,0
20240802,183300,12225,2445,2445,2445,2445,0
20240802,183200,12225,2445,2445,2445,2445,0
20240802,183100,12225,2445,2445,2445,2445,0
20240802,183000,12225,2445,2445,2445,2445,0
20240802,182900,12225,2445,2445,2445,2445,0
20240802,182800,12225,2445,2445,2445,2445,0
20240802,182700,12225,2445,2445,2445,2445,0
20240802,182600,12225,2445,2445,2445,2445,0
20240802,182500,12225,2445,2445,2445,2445,0
20240802,182400,12225,2445,2445,2445,2445,0
20240802,182300,12225,2445,2445,2445,2445,0
20240802,182200,12225,2445,2445,2445,2445,0
20240802,182100,12225,2445,2445,2445,2445,0
20240802,182000,12225,2445,2445,2445,2445,0
20240802,181900,12225,2445,2445,2445,2445,0
20240802,181800,12225,2445,2445,2445,2445,0
20240802,181700,12225,2445,2445,2445,2445,0
20240802,181600,12225,2445,2445,2445,2445,0
20240802,181500,12225,2445,2445,2445,2445,0
20240802,181400,12225,2445,2445,2445,2445,0
20240802,181300,12225,2445,2445,2445,2445,0
20240802,181200,12225,2445,2445,2445,2445,0
20240802,181100,12225,2445,2445,2445,2445,0
20240802,181000,12225,2445,2445,2445,2445,5
20240802,180900,12225,2445,2445,2445,2445,0
20240802,180800,12225,2445,2445,2445,2445,0
20240802,180700,12225,2445,2445,2445,2445,0
20240802,180600,12225,2445,2445,2445,2445,0
20240802,180500,12225,2445,2445,2445,2445,0
20240802,180400,12225,2445,2445,2445,2445,0
20240802,180300,12225,2445,2445,2445,2445,0
20240802,180200,12225,2445,2445,2445,2445,0
20240802,180100,12225,2445,2445,2445,2445,0
20240802,180000,12225,2445,2445,2445,2445,0
20240802,175900,12225,2445,2445,2445,2445,0
20240802,175800,12225,2445,2445,2445,2445,0
20240802,175700,12225,2445,2445,2445,2445,0
20240802,175600,12225,2445,2445,2445,2445,0
20240802,175500,12225,2445,2445,2445,2445,0
20240802,175400,12225,2445,2445,2445,2445,0
20240802,175300,12225,2445,2445,2445,2445,0
20240802,175200,12225,2445,2445,2445,2445,0
20240802,175100,12225,2445,2445,2445,2445,0
20240802,175000,12225,2445,2445,2445,2445,0
20240802,174900,12225,2445,2445,2445,2445,0
20240802,174800,12225,2445,2445,2445,2445,0
20240802,174700,12225,2445,2445,2445,2445,0
20240802,174600,12225,2445,2445,2445,2445,0
20240802,174500,12225,2445,2445,2445,2445,0
20240802,174400,12225,2445,2445,2445,2445,0
20240802,174300,12225,2445,2445,2445,2445,0
20240802,174200,12225,2445,2445,2445,2445,0
20240802,174100,12225,2445,2445,2445,2445,0
20240802,174000,12225,2445,2445,2445,2445,5
20240802,173900,12225,2445,2445,2445,2445,0
20240802,173800,12225,2445,2445,2445,2445,0
20240802,173700,12225,2445,2445,2445,2445,0
20240802,173600,12225,2445,2445,2445,2445,0
20240802,173500,12225,2445,2445,2445,2445,0
20240802,173400,12225,2445,2445,2445,2445,0
20240802,173300,12225,2445,2445,2445,2445,0
20240802,173200,12225,2445,2445,2445,2445,0
20240802,173100,12225,2445,2445,2445,2445,0
20240802,173000,12225,2445,2445,2445,2445,0
20240802,172900,12225,2445,2445,2445,2445,0
20240802,172800,12225,2445,2445,2445,2445,0
20240802,172700,12225,2445,2445,2445,2445,0
20240802,172600,12225,2445,2445,2445,2445,0
20240802,172500,12225,2445,2445,2445,2445,0
20240802,172400,12225,2445,2445,2445,2445,0
20240802,172300,12225,2445,2445,2445,2445,0
20240802,172200,12225,2445,2445,2445,2445,0
20240802,172100,12225,2445,2445,2445,2445,0
20240802,172000,12225,2445,2445,2445,2445,0
20240802,171900,12225,2445,2445,2445,2445,0
20240802,171800,12225,2445,2445,2445,2445,0
20240802,171700,12225,2445,2445,2445,2445,0
20240802,171600,12225,2445,2445,2445,2445,0
20240802,171500,12225,2445,2445,2445,2445,0
20240802,171400,12225,2445,2445,2445,2445,0
20240802,171300,12225,2445,2445,2445,2445,0
20240802,171200,12225,2445,2445,2445,2445,0
20240802,171100,12225,2445,2445,2445,2445,0
20240802,171000,12225,2445,2445,2445,2445,5
20240802,170900,12225,2445,2445,2445,2445,0
20240802,170800,12225,2445,2445,2445,2445,0
20240802,170700,12225,2445,2445,2445,2445,0
20240802,170600,12225,2445,2445,2445,2445,0
20240802,170500,12225,2445,2445,2445,2445,0
20240802,170400,12225,2445,2445,2445,2445,0
20240802,170300,12225,2445,2445,2445,2445,0
20240802,170200,12225,2445,2445,2445,2445,0
20240802,170100,12225,2445,2445,2445,2445,0
20240802,170000,12225,2445,2445,2445,2445,0
20240802,165900,12225,2445,2445,2445,2445,0
20240802,165800,12225,2445,2445,2445,2445,0
20240802,165700,12225,2445,2445,2445,2445,0
20240802,165600,12225,2445,2445,2445,2445,0
20240802,165500,12225,2445,2445,2445,2445,0
20240802,165400,12225,2445,2445,2445,2445,0
20240802,165300,12225,2445,2445,2445,2445,0
20240802,165200,12225,2445,2445,2445,2445,0
20240802,165100,12225,2445,2445,2445,2445,0
20240802,165000,12225,2445,2445,2445,2445,0
20240802,164900,12225,2445,2445,2445,2445,0
20240802,164800,12225,2445,2445,2445,2445,0
20240802,164700,12225,2445,2445,2445,2445,0
20240802,164600,12225,2445,2445,2445,2445,0
20240802,164500,12225,2445,2445,2445,2445,0
20240802,164400,12225,2445,2445,2445,2445,0
20240802,164300,12225,2445,2445,2445,2445,0
20240802,164200,12225,2445,2445,2445,2445,0
20240802,164100,12225,2445,2445,2445,2445,0
20240802,164000,12225,2445,2445,2445,2445,5
20240802,163900,12225,2445,2445,2445,2445,0
20240802,163800,12225,2445,2445,2445,2445,0
20240802,163700,12225,2445,2445,2445,2445,0
20240802,163600,12225,2445,2445,2445,2445,0
20240802,163500,12225,2445,2445,2445,2445,0
20240802,163400,12225,2445,2445,2445,2445,0
20240802,163300,12225,2445,2445,2445,2445,0
20240802,163200,12225,2445,2445,2445,2445,0
20240802,163100,12225,2445,2445,2445,2445,0
20240802,163000,12225,2445,2445,2445,2445,0
20240802,162900,12225,2445,2445,2445,2445,0
20240802,162800,12225,2445,2445,2445,2445,0
20240802,162700,12225,2445,2445,2445,2445,0
20240802,162600,12225,2445,2445,2445,2445,0
20240802,162500,12225,2445,2445,2445,2445,0
20240802,162400,12225,2445,2445,2445,2445,0
20240802,162300,12225,2445,2445,2445,2445,0
20240802,162200,12225,2445,2445,2445,2445,0
20240802,162100,12225,2445,2445,2445,2445,0
20240802,162000,12225,2445,2445,2445,2445,0
20240802,161900,12225,2445,2445,2445,2445,0
20240802,161800,12225,2445,2445,2445,2445,0
20240802,161700,12225,2445,2445,2445,2445,0
20240802,161600,12225,2445,2445,2445,2445,0
20240802,161500,12225,2445,2445,2445,2445,0
20240802,161400,12225,2445,2445,2445,2445,0
20240802,161300,12225,2445,2445,2445,2445,0
20240802,161200,12225,2445,2445,2445,2445,0
20240802,161100,12225,2445,2445,2445,2445,0
20240802,161000,12225,2445,2445,2445,2445,5
20240802,160900,12225,2445,2445,2445,2445,0
20240802,160800,12225,2445,2445,2445,2445,0
20240802,160700,12225,2445,2445,2445,2445,0
20240802,160600,12225,2445,2445,2445,2445,0
20240802,160500,12225,2445,2445,2445,2445,0
20240802,160400,12225,2445,2445,2445,2445,0
20240802,160300,12225,2445,2445,2445,2445,0
20240802,160200,12225,2445,2445,2445,2445,0
20240802,160100,12225,2445,2445,2445,2445,0
20240802,160000,12225,2445,2445,2445,2445,0
20240802,155900,12225,2445,2445,2445,2445,0
20240802,155800,12225,2445,2445,2445,2445,0
20240802,155700,12225,2445,2445,2445,2445,0
20240802,155600,12225,2445,2445,2445,2445,0
20240802,155500,12225,2445,2445,2445,2445,0
20240802,155400,12225,2445,2445,2445,2445,0
20240802,155300,12225,2445,2445,2445,2445,0
20240802,155200,12225,2445,2445,2445,2445,0
20240802,155100,12225,2445,2445,2445,2445,0
20240802,155000,12225,2445,2445,2445,2445,0
20240802,154900,12225,2445,2445,2445,2445,0
20240802,154800,12225,2445,2445,2445,2445,0
20240802,154700,12225,2445,2445,2445,2445,0
20240802,154600,12225,2445,2445,2445,2445,0
20240802,154500,12225,2445,2445,2445,2445,0
20240802,154400,12225,2445,2445,2445,2445,0
20240802,154300,12225,2445,2445,2445,2445,0
20240802,154200,12225,2445,2445,2445,2445,0
20240802,154100,12225,2445,2445,2445,2445,0
20240802,154000,12225,2445,2445,2445,2445,5
20240802,153900,12225,2445,2445,2445,2445,0
20240802,153800,12225,2445,2445,2445,2445,0
20240802,153700,12225,2445,2445,2445,2445,0
20240802,153600,12225,2445,2445,2445,2445,0
20240802,153500,12225,2445,2445,2445,2445,0
20240802,153400,12225,2445,2445,2445,2445,0
20240802,153300,12225,2445,2445,2445,2445,0
20240802,153200,12225,2445,2445,2445,2445,0
20240802,153100,12225,2445,2445,2445,2445,0
20240802,153000,12225,2445,2445,2445,2445,0
20240802,152900,12225,2445,2445,2445,2445,0
20240802,152800,12225,2445,2445,2445,2445,0
20240802,152700,12225,2445,2445,2445,2445,0
20240802,152600,12225,2445,2445,2445,2445,0
20240802,152500,12225,2445,2445,2445,2445,0
20240802,152400,12225,2445,2445,2445,2445,0
20240802,152300,12225,2445,2445,2445,2445,0
20240802,152200,12225,2445,2445,2445,2445,0
20240802,152100,12225,2445,2445,2445,2445,0
20240802,152000,12225,2445,2445,2445,2445,0
20240802,151900,12225,2445,2445,2445,2445,0
20240802,151800,12225,2445,2445,2445,2445,0
20240802,151700,12225,2445,2445,2445,2445,0
20240802,151600,12225,2445,2445,2445,2445,0
20240802,151500,12225,2445,2445,2445,2445,0
20240802,151400,12225,2445,2445,2445,2445,0
20240802,151300,12225,2445,2445,2445,2445,0
20240802,151200,12225,2445,2445,2445,2445,0
20240802,151100,12225,2445,2445,2445,2445,0
20240802,151000,12225,2445,2445,2445,2445,0
20240802,150900,12225,2445,2445,2445,2445,0
20240802,150800,12225,2445,2445,2445,2445,0
20240802,150700,12225,2445,2445,2445,2445,0
20240802,150600,12225,2445,2445,2445,2445,0
20240802,150500,12225,2445,2445,2445,2445,0
20240802,150400,12225,2445,2445,2445,2445,0
20240802,150300,12225,2445,2445,2445,2445,0
20240802,150200,12225,2445,2445,2445,2445,0
20240802,150100,12225,2445,2445,2445,2445,0
20240802,150000,12225,2445,2445,2445,2445,0
20240802,145900,12225,2445,2445,2445,2445,0
20240802,145800,12225,2445,2445,2445,2445,0
20240802,145700,12225,2445,2445,2445,2445,0
20240802,145600,12225,2445,2445,2445,2445,0
20240802,145500,12225,2445,2445,2445,2445,0
20240802,145400,12225,2445,2445,2445,2445,0
20240802,145300,12225,2445,2445,2445,2445,0
20240802,145200,12225,2445,2445,2445,2445,0
20240802,145100,12225,2445,2445,2445,2445,0
20240802,145000,12225,2445,2445,2445,2445,0
20240802,144900,12225,2445,2445,2445,2445,0
20240802,144800,12225,2445,2445,2445,2445,0
20240802,144700,12225,2445,2445,2445,2445,0
20240802,144600,12225,2445,2445,2445,2445,0
20240802,144500,12225,2445,2445,2445,2445,0
20240802,144400,12225,2445,2445,2445,2445,0
20240802,144300,12225,2445,2445,2445,2445,0
20240802,144200,12225,2445,2445,2445,2445,0
20240802,144100,12225,2445,2445,2445,2445,0
20240802,144000,12225,2445,2445,2445,2445,0
20240802,143900,12225,2445,2445,2445,2445,0
20240802,143800,12225,2445,2445,2445,2445,0
20240802,143700,12225,2445,2445,2445,2445,0
20240802,143600,12225,2445,2445,2445,2445,0
20240802,143500,12225,2445,2445,2445,2445,0
20240802,143400,12225,2445,2445,2445,2445,0
20240802,143300,12225,2445,2445,2445,2445,0
20240802,143200,12225,2445,2445,2445,2445,0
20240802,143100,12225,2445,2445,2445,2445,0
20240802,143000,12225,2445,2445,2445,2445,0
20240802,142900,12225,2445,2445,2445,2445,0
20240802,142800,12225,2445,2445,2445,2445,0
20240802,142700,12225,2445,2445,2445,2445,0
20240802,142600,12225,2445,2445,2445,2445,0
20240802,142500,12225,2445,2445,2445,2445,0
20240802,142400,12225,2445,2445,2445,2445,0
20240802,142300,12225,2445,2445,2445,2445,0
20240802,142200,12225,2445,2445,2445,2445,0
20240802,142100,12225,2445,2445,2445,2445,0
20240802,142000,12225,2445,2445,2445,2445,0
20240802,141900,12225,2445,2445,2445,2445,0
20240802,141800,12225,2445,2445,2445,2445,0
20240802,141700,12225,2445,2445,2445,2445,0
20240802,141600,12225,2445,2445,2445,2445,0
20240802,141500,12225,2445,2445,2445,2445,0
20240802,141400,12225,2445,2445,2445,2445,0
20240802,141300,12225,2445,2445,2445,2445,0
20240802,141200,12225,2445,2445,2445,2445,0
20240802,141100,12225,2445,2445,2445,2445,0
20240802,141000,12225,2445,2445,2445,2445,0
20240802,140900,12225,2445,2445,2445,2445,0
20240802,140800,12225,2445,2445,2445,2445,0
20240802,140700,12225,2445,2445,2445,2445,0
20240802,140600,12225,2445,2445,2445,2445,0
20240802,140500,12225,2445,2445,2445,2445,0
20240802,140400,12225,2445,2445,2445,2445,0
20240802,140300,12225,2445,2445,2445,2445,0
20240802,140200,12225,2445,2445,2445,2445,0
20240802,140100,12225,2445,2445,2445,2445,0
20240802,140000,12225,2445,2445,2445,2445,0
20240802,135900,12225,2445,2445,2445,2445,0
20240802,135800,12225,2445,2445,2445,2445,0
20240802,135700,12225,2445,2445,2445,2445,0
20240802,135600,12225,2445,2445,2445,2445,0
20240802,135500,12225,2445,2445,2445,2445,0
20240802,135400,12225,2445,2445,2445,2445,0
20240802,135300,12225,2445,2445,2445,2445,0
20240802,135200,12225,2445,2445,2445,2445,0
20240802,135100,12225,2445,2445,2445,2445,0
20240802,135000,12225,2445,2445,2445,2445,0
20240802,134900,12225,2445,2445,2445,2445,0
20240802,134800,12225,2445,2445,2445,2445,0
20240802,134700,12225,2445,2445,2445,2445,0
20240802,134600,12225,2445,2445,2445,2445,0
20240802,134500,12225,2445,2445,2445,2445,0
20240802,134400,12225,2445,2445,2445,2445,0
20240802,134300,12225,2445,2445,2445,2445,0
20240802,134200,12225,2445,2445,2445,2445,0
20240802,134100,12225,2445,2445,2445,2445,0
20240802,134000,12225,2445,2445,2445,2445,0
20240802,133900,12225,2445,2445,2445,2445,0
20240802,133800,12225,2445,2445,2445,2445,0
20240802,133700,12225,2445,2445,2445,2445,0
20240802,133600,12225,2445,2445,2445,2445,0
20240802,133500,12225,2445,2445,2445,2445,0
20240802,133400,12225,2445,2445,2445,2445,0
20240802,133300,12225,2445,2445,2445,2445,0
20240802,133200,12225,2445,2445,2445,2445,0
20240802,133100,12225,2445,2445,2445,2445,0
20240802,133000,12225,2445,2445,2445,2445,0
20240802,132900,12225,2445,2445,2445,2445,0
20240802,132800,12225,2445,2445,2445,2445,0
20240802,132700,12225,2445,2445,2445,2445,0
20240802,132600,12225,2445,2445,2445,2445,0
20240802,132500,12225,2445,2445,2445,2445,0
20240802,132400,12225,2445,2445,2445,2445,0
20240802,132300,12225,2445,2445,2445,2445,0
20240802,132200,12225,2445,2445,2445,2445,0
20240802,132100,12225,2445,2445,2445,2445,0
20240802,132000,12225,2445,2445,2445,2445,0
20240802,131900,12225,2445,2445,2445,2445,0
20240802,131800,12225,2445,2445,2445,2445,0
20240802,131700,12225,2445,2445,2445,2445,0
20240802,131600,12225,2445,2445,2445,2445,0
20240802,131500,12225,2445,2445,2445,2445,0
20240802,131400,12225,2445,2445,2445,2445,0
20240802,131300,12225,2445,2445,2445,2445,0
20240802,131200,12225,2445,2445,2445,2445,0
20240802,131100,12225,2445,2445,2445,2445,0
20240802,131000,12225,2445,2445,2445,2445,0
20240802,130900,12225,2445,2445,2445,2445,0
20240802,130800,12225,2445,2445,2445,2445,0
20240802,130700,12225,2445,2445,2445,2445,0
20240802,130600,12225,2445,2445,2445,2445,0
20240802,130500,12225,2445,2445,2445,2445,0
20240802,130400,12225,2445,2445,2445,2445,0
20240802,130300,12225,2445,2445,2445,2445,0
20240802,130200,12225,2445,2445,2445,2445,0
20240802,130100,12225,2445,2445,2445,2445,0
20240802,130000,12225,2445,2445,2445,2445,0
20240802,125900,12225,2445,2445,2445,2445,0
20240802,125800,12225,2445,2445,2445,2445,0
20240802,125700,12225,2445,2445,2445,2445,0
20240802,125600,12225,2445,2445,2445,2445,0
20240802,125500,12225,2445,2445,2445,2445,0
20240802,125400,12225,2445,2445,2445,2445,0
20240802,125300,12225,2445,2445,2445,2445,0
20240802,125200,12225,2445,2445,2445,2445,0
20240802,125100,12225,2445,2445,2445,2445,0
20240802,125000,12225,2445,2445,2445,2445,0
20240802,124900,12225,2445,2445,2445,2445,0
20240802,124800,12225,2445,2445,2445,2445,0
20240802,124700,12225,2445,2445,2445,2445,0
20240802,124600,12225,2445,2445,2445,2445,0
20240802,124500,12225,2445,2445,2445,2445,0
20240802,124400,12225,2445,2445,2445,2445,0
20240802,124300,12225,2445,2445,2445,2445,0
20240802,124200,12225,2445,2445,2445,2445,0
20240802,124100,12225,2445,2445,2445,2445,0
20240802,124000,12225,2445,2445,2445,2445,0
20240802,123900,12225,2445,2445,2445,2445,0
20240802,123800,12225,2445,2445,2445,2445,0
20240802,123700,12225,2445,2445,2445,2445,0
20240802,123600,12225,2445,2445,2445,2445,0
20240802,123500,12225,2445,2445,2445,2445,0
20240802,123400,12225,2445,2445,2445,2445,0
20240802,123300,12225,2445,2445,2445,2445,0
20240802,123200,12225,2445,2445,2445,2445,0
20240802,123100,12225,2445,2445,2445,2445,0
20240802,123000,12225,2445,2445,2445,2445,0
20240802,122900,12225,2445,2445,2445,2445,0
20240802,122800,12225,2445,2445,2445,2445,0
20240802,122700,12225,2445,2445,2445,2445,0
20240802,122600,12225,2445,2445,2445,2445,0
20240802,122500,12225,2445,2445,2445,2445,0
20240802,122400,12225,2445,2445,2445,2445,0
20240802,122300,12225,2445,2445,2445,2445,0
20240802,122200,12225,2445,2445,2445,2445,0
20240802,122100,12225,2445,2445,2445,2445,0
20240802,122000,12225,2445,2445,2445,2445,0
20240802,121900,12225,2445,2445,2445,2445,0
20240802,121800,12225,2445,2445,2445,2445,0
20240802,121700,12225,2445,2445,2445,2445,0
20240802,121600,12225,2445,2445,2445,2445,0
20240802,121500,12225,2445,2445,2445,2445,0
20240802,121400,12225,2445,2445,2445,2445,0
20240802,121300,12225,2445,2445,2445,2445,0
20240802,121200,12225,2445,2445,2445,2445,0
20240802,121100,12225,2445,2445,2445,2445,0
20240802,121000,12225,2445,2445,2445,2445,0
20240802,120900,12225,2445,2445,2445,2445,0
20240802,120800,12225,2445,2445,2445,2445,0
20240802,120700,12225,2445,2445,2445,2445,0
20240802,120600,12225,2445,2445,2445,2445,0
20240802,120500,12225,2445,2445,2445,2445,0
20240802,120400,12225,2445,2445,2445,2445,0
20240802,120300,12225,2445,2445,2445,2445,0
20240802,120200,12225,2445,2445,2445,2445,0
20240802,120100,12225,2445,2445,2445,2445,0
20240802,120000,12225,2445,2445,2445,2445,0
20240802,115900,12225,2445,2445,2445,2445,0
20240802,115800,12225,2445,2445,2445,2445,0
20240802,115700,12225,2445,2445,2445,2445,0
20240802,115600,12225,2445,2445,2445,2445,0
20240802,115500,12225,2445,2445,2445,2445,0
20240802,115400,12225,2445,2445,2445,2445,0
20240802,115300,12225,2445,2445,2445,2445,0
20240802,115200,12225,2445,2445,2445,2445,0
20240802,115100,12225,2445,2445,2445,2445,0
20240802,115000,12225,2445,2445,2445,2445,0
20240802,114900,12225,2445,2445,2445,2445,0
20240802,114800,12225,2445,2445,2445,2445,0
20240802,114700,12225,2445,2445,2445,2445,0
20240802,114600,12225,2445,2445,2445,2445,0
20240802,114500,12225,2445,2445,2445,2445,0
20240802,114400,12225,2445,2445,2445,2445,0
20240802,114300,12225,2445,2445,2445,2445,0
20240802,114200,12225,2445,2445,2445,2445,0
20240802,114100,12225,2445,2445,2445,2445,0
20240802,114000,12225,2445,2445,2445,2445,0
20240802,113900,12225,2445,2445,2445,2445,0
20240802,113800,12225,2445,2445,2445,2445,0
20240802,113700,12225,2445,2445,2445,2445,0
20240802,113600,12225,2445,2445,2445,2445,0
20240802,113500,12225,2445,2445,2445,2445,0
20240802,113400,12225,2445,2445,2445,2445,0
20240802,113300,12225,2445,2445,2445,2445,0
20240802,113200,12225,2445,2445,2445,2445,0
20240802,113100,12225,2445,2445,2445,2445,0
20240802,113000,12225,2445,2445,2445,2445,0
20240802,112900,12225,2445,2445,2445,2445,0
20240802,112800,12225,2445,2445,2445,2445,0
20240802,112700,12225,2445,2445,2445,2445,0
20240802,112600,12225,2445,2445,2445,2445,0
20240802,112500,12225,2445,2445,2445,2445,0
20240802,112400,12225,2445,2445,2445,2445,0
20240802,112300,12225,2445,2445,2445,2445,0
20240802,112200,12225,2445,2445,2445,2445,0
20240802,112100,12225,2445,2445,2445,2445,0
20240802,112000,12225,2445,2445,2445,2445,0
20240802,111900,12225,2445,2445,2445,2445,0
20240802,111800,12225,2445,2445,2445,2445,0
20240802,111700,12225,2445,2445,2445,2445,0
20240802,111600,12225,2445,2445,2445,2445,0
20240802,111500,12225,2445,2445,2445,2445,0
20240802,111400,12225,2445,2445,2445,2445,0
20240802,111300,12225,2445,2445,2445,2445,0
20240802,111200,12225,2445,2445,2445,2445,0
20240802,111100,12225,2445,2445,2445,2445,0
20240802,111000,12225,2445,2445,2445,2445,0
20240802,110900,12225,2445,2445,2445,2445,0
20240802,110800,12225,2445,2445,2445,2445,0
20240802,110700,12225,2445,2445,2445,2445,0
20240802,110600,12225,2445,2445,2445,2445,0
20240802,110500,12225,2445,2445,2445,2445,0
20240802,110400,12225,2445,2445,2445,2445,0
20240802,110300,12225,2445,2445,2445,2445,0
20240802,110200,12225,2445,2445,2445,2445,0
20240802,110100,12225,2445,2445,2445,2445,0
20240802,110000,12225,2445,2445,2445,2445,0
20240802,105900,12225,2445,2445,2445,2445,0
20240802,105800,12225,2445,2445,2445,2445,0
20240802,105700,12225,2445,2445,2445,2445,0
20240802,105600,12225,2445,2445,2445,2445,0
20240802,105500,12225,2445,2445,2445,2445,0
20240802,105400,12225,2445,2445,2445,2445,0
20240802,105300,12225,2445,2445,2445,2445,0
20240802,105200,12225,2445,2445,2445,2445,0
20240802,105100,12225,2445,2445,2445,2445,0
20240802,105000,12225,2445,2445,2445,2445,0
20240802,104900,12225,2445,2445,2445,2445,0
20240802,104800,12225,2445,2445,2445,2445,5
20240802,104700,0,2435,2435,2435,2435,0
20240802,104600,0,2435,2435,2435,2435,0
20240802,104500,0,2435,2435,2435,2435,0
20240802,104400,0,2435,2435,2435,2435,0
20240802,104300,0,2435,2435,2435,2435,0
20240802,104200,0,2435,2435,2435,2435,0
20240802,104100,0,2435,2435,2435,2435,0
20240802,104000,0,2435,2435,2435,2435,0
20240802,103900,0,2435,2435,2435,2435,0
20240802,103800,0,2435,2435,2435,2435,0
20240802,103700,0,2435,2435,2435,2435,0
20240802,103600,0,2435,2435,2435,2435,0
20240802,103500,0,2435,2435,2435,2435,0
20240802,103400,0,2435,2435,2435,2435,0
20240802,103300,0,2435,2435,2435,2435,0
20240802,103200,0,2435,2435,2435,2435,0
20240802,103100,0,2435,2435,2435,2435,0
20240802,103000,0,2435,2435,2435,2435,0
20240802,102900,0,2435,2435,2435,2435,0
20240802,102800,0,2435,2435,2435,2435,0
20240802,102700,0,2435,2435,2435,2435,0
20240802,102600,0,2435,2435,2435,2435,0
20240802,102500,0,2435,2435,2435,2435,0
20240802,102400,0,2435,2435,2435,2435,0
20240802,102300,0,2435,2435,2435,2435,0
20240802,102200,0,2435,2435,2435,2435,0
20240802,102100,0,2435,2435,2435,2435,0
20240802,102000,0,2435,2435,2435,2435,0
20240802,101900,0,2435,2435,2435,2435,0
20240802,101800,0,2435,2435,2435,2435,0
20240802,101700,0,2435,2435,2435,2435,0
20240802,101600,0,2435,2435,2435,2435,0
20240802,101500,0,2435,2435,2435,2435,0
20240802,101400,0,2435,2435,2435,2435,0
20240802,101300,0,2435,2435,2435,2435,0
20240802,101200,0,2435,2435,2435,2435,0
20240802,101100,0,2435,2435,2435,2435,0
20240802,101000,0,2435,2435,2435,2435,0
20240802,100900,0,2435,2435,2435,2435,0
20240802,100800,0,2435,2435,2435,2435,0
20240802,100700,0,2435,2435,2435,2435,0
20240802,100600,0,2435,2435,2435,2435,0
20240802,100500,0,2435,2435,2435,2435,0
20240802,100400,0,2435,2435,2435,2435,0
20240802,100300,0,2435,2435,2435,2435,0
20240802,100200,0,2435,2435,2435,2435,0
20240802,100100,0,2435,2435,2435,2435,0
20240802,100000,0,2435,2435,2435,2435,0
20240802,095900,0,2435,2435,2435,2435,0
20240802,095800,0,2435,2435,2435,2435,0
20240802,095700,0,2435,2435,2435,2435,0
20240802,095600,0,2435,2435,2435,2435,0
20240802,095500,0,2435,2435,2435,2435,0
20240802,095400,0,2435,2435,2435,2435,0
20240802,095300,0,2435,2435,2435,2435,0
20240802,095200,0,2435,2435,2435,2435,0
20240802,095100,0,2435,2435,2435,2435,0
20240802,095000,0,2435,2435,2435,2435,0
20240802,094900,0,2435,2435,2435,2435,0
20240802,094800,0,2435,2435,2435,2435,0
20240802,094700,0,2435,2435,2435,2435,0
20240802,094600,0,2435,2435,2435,2435,0
20240802,094500,0,2435,2435,2435,2435,0
20240802,094400,0,2435,2435,2435,2435,0
20240802,094300,0,2435,2435,2435,2435,0
20240802,094200,0,2435,2435,2435,2435,0
20240802,094100,0,2435,2435,2435,2435,0
20240802,094000,0,2435,2435,2435,2435,0
20240802,093900,0,2435,2435,2435,2435,0
20240802,093800,0,2435,2435,2435,2435,0
20240802,093700,0,2435,2435,2435,2435,0
20240802,093600,0,2435,2435,2435,2435,0
20240802,093500,0,2435,2435,2435,2435,0
20240802,093400,0,2435,2435,2435,2435,0
20240802,093300,0,2435,2435,2435,2435,0
20240802,093200,0,2435,2435,2435,2435,0
20240802,093100,0,2435,2435,2435,2435,0
20240802,093000,0,2435,2435,2435,2435,0
20240802,092900,0,2435,2435,2435,2435,0
20240802,092800,0,2435,2435,2435,2435,0
20240802,092700,0,2435,2435,2435,2435,0
20240802,092600,0,2435,2435,2435,2435,0
20240802,092500,0,2435,2435,2435,2435,0
20240802,092400,0,2435,2435,2435,2435,0
20240802,092300,0,2435,2435,2435,2435,0
20240802,092200,0,2435,2435,2435,2435,0
20240802,092100,0,2435,2435,2435,2435,0
20240802,092000,0,2435,2435,2435,2435,0
20240802,091900,0,2435,2435,2435,2435,0
20240802,091800,0,2435,2435,2435,2435,0
20240802,091700,0,2435,2435,2435,2435,0
20240802,091600,0,2435,2435,2435,2435,0
20240802,091500,0,2435,2435,2435,2435,0
20240802,091400,0,2435,2435,2435,2435,0
20240802,091300,0,2435,2435,2435,2435,0
20240802,091200,0,2435,2435,2435,2435,0
20240802,091100,0,2435,2435,2435,2435,0
20240802,091000,0,2435,2435,2435,2435,0
20240802,090900,0,2435,2435,2435,2435,0
20240802,090800,0,2435,2435,2435,2435,0
20240802,090700,0,2435,2435,2435,2435,0
20240802,090600,0,2435,2435,2435,2435,0
20240802,090500,0,2435,2435,2435,2435,0
20240802,090400,0,2435,2435,2435,2435,0
20240802,090300,0,2435,2435,2435,2435,0
20240802,090200,0,2435,2435,2435,2435,0
20240802,090100,0,2435,2435,2435,2435,0
20240802,090000,0,2435,2435,2435,2435,0