KissMeData/336040/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210900,949250,7010,7010,7010,7010,10
20240802,210800,949250,7010,7010,7010,7010,0
20240802,210700,949250,7010,7010,7010,7010,0
20240802,210600,949250,7010,7010,7010,7010,0
20240802,210500,949250,7010,7010,7010,7010,0
20240802,210400,949250,7010,7010,7010,7010,0
20240802,210300,949250,7010,7010,7010,7010,0
20240802,210200,949250,7010,7010,7010,7010,0
20240802,210100,949250,7010,7010,7010,7010,0
20240802,210000,949250,7010,7010,7010,7010,0
20240802,205900,949250,7010,7010,7010,7010,0
20240802,205800,949250,7010,7010,7010,7010,0
20240802,205700,949250,7010,7010,7010,7010,0
20240802,205600,949250,7010,7010,7010,7010,0
20240802,205500,949250,7010,7010,7010,7010,0
20240802,205400,949250,7010,7010,7010,7010,0
20240802,205300,949250,7010,7010,7010,7010,0
20240802,205200,949250,7010,7010,7010,7010,0
20240802,205100,949250,7010,7010,7010,7010,0
20240802,205000,949250,7010,7010,7010,7010,0
20240802,204900,949250,7010,7010,7010,7010,0
20240802,204800,949250,7010,7010,7010,7010,0
20240802,204700,949250,7010,7010,7010,7010,0
20240802,204600,949250,7010,7010,7010,7010,0
20240802,204500,949250,7010,7010,7010,7010,0
20240802,204400,949250,7010,7010,7010,7010,0
20240802,204300,949250,7010,7010,7010,7010,0
20240802,204200,949250,7010,7010,7010,7010,0
20240802,204100,949250,7010,7010,7010,7010,0
20240802,204000,949250,7010,7010,7010,7010,0
20240802,203900,949250,7010,7010,7010,7010,10
20240802,203800,949250,7010,7010,7010,7010,0
20240802,203700,949250,7010,7010,7010,7010,0
20240802,203600,949250,7010,7010,7010,7010,0
20240802,203500,949250,7010,7010,7010,7010,0
20240802,203400,949250,7010,7010,7010,7010,0
20240802,203300,949250,7010,7010,7010,7010,0
20240802,203200,949250,7010,7010,7010,7010,0
20240802,203100,949250,7010,7010,7010,7010,0
20240802,203000,949250,7010,7010,7010,7010,0
20240802,202900,949250,7010,7010,7010,7010,0
20240802,202800,949250,7010,7010,7010,7010,0
20240802,202700,949250,7010,7010,7010,7010,0
20240802,202600,949250,7010,7010,7010,7010,0
20240802,202500,949250,7010,7010,7010,7010,0
20240802,202400,949250,7010,7010,7010,7010,0
20240802,202300,949250,7010,7010,7010,7010,0
20240802,202200,949250,7010,7010,7010,7010,0
20240802,202100,949250,7010,7010,7010,7010,0
20240802,202000,949250,7010,7010,7010,7010,0
20240802,201900,949250,7010,7010,7010,7010,0
20240802,201800,949250,7010,7010,7010,7010,0
20240802,201700,949250,7010,7010,7010,7010,0
20240802,201600,949250,7010,7010,7010,7010,0
20240802,201500,949250,7010,7010,7010,7010,0
20240802,201400,949250,7010,7010,7010,7010,0
20240802,201300,949250,7010,7010,7010,7010,0
20240802,201200,949250,7010,7010,7010,7010,0
20240802,201100,949250,7010,7010,7010,7010,0
20240802,201000,949250,7010,7010,7010,7010,0
20240802,200900,949250,7010,7010,7010,7010,10
20240802,200800,949250,7010,7010,7010,7010,0
20240802,200700,949250,7010,7010,7010,7010,0
20240802,200600,949250,7010,7010,7010,7010,0
20240802,200500,949250,7010,7010,7010,7010,0
20240802,200400,949250,7010,7010,7010,7010,0
20240802,200300,949250,7010,7010,7010,7010,0
20240802,200200,949250,7010,7010,7010,7010,0
20240802,200100,949250,7010,7010,7010,7010,0
20240802,200000,949250,7010,7010,7010,7010,0
20240802,195900,949250,7010,7010,7010,7010,0
20240802,195800,949250,7010,7010,7010,7010,0
20240802,195700,949250,7010,7010,7010,7010,0
20240802,195600,949250,7010,7010,7010,7010,0
20240802,195500,949250,7010,7010,7010,7010,0
20240802,195400,949250,7010,7010,7010,7010,0
20240802,195300,949250,7010,7010,7010,7010,0
20240802,195200,949250,7010,7010,7010,7010,0
20240802,195100,949250,7010,7010,7010,7010,0
20240802,195000,949250,7010,7010,7010,7010,0
20240802,194900,949250,7010,7010,7010,7010,0
20240802,194800,949250,7010,7010,7010,7010,0
20240802,194700,949250,7010,7010,7010,7010,0
20240802,194600,949250,7010,7010,7010,7010,0
20240802,194500,949250,7010,7010,7010,7010,0
20240802,194400,949250,7010,7010,7010,7010,0
20240802,194300,949250,7010,7010,7010,7010,0
20240802,194200,949250,7010,7010,7010,7010,0
20240802,194100,949250,7010,7010,7010,7010,0
20240802,194000,949250,7010,7010,7010,7010,0
20240802,193900,949250,7010,7010,7010,7010,10
20240802,193800,949250,7010,7010,7010,7010,0
20240802,193700,949250,7010,7010,7010,7010,0
20240802,193600,949250,7010,7010,7010,7010,0
20240802,193500,949250,7010,7010,7010,7010,0
20240802,193400,949250,7010,7010,7010,7010,0
20240802,193300,949250,7010,7010,7010,7010,0
20240802,193200,949250,7010,7010,7010,7010,0
20240802,193100,949250,7010,7010,7010,7010,0
20240802,193000,949250,7010,7010,7010,7010,0
20240802,192900,949250,7010,7010,7010,7010,0
20240802,192800,949250,7010,7010,7010,7010,0
20240802,192700,949250,7010,7010,7010,7010,0
20240802,192600,949250,7010,7010,7010,7010,0
20240802,192500,949250,7010,7010,7010,7010,0
20240802,192400,949250,7010,7010,7010,7010,0
20240802,192300,949250,7010,7010,7010,7010,0
20240802,192200,949250,7010,7010,7010,7010,0
20240802,192100,949250,7010,7010,7010,7010,0
20240802,192000,949250,7010,7010,7010,7010,0
20240802,191900,949250,7010,7010,7010,7010,0
20240802,191800,949250,7010,7010,7010,7010,0
20240802,191700,949250,7010,7010,7010,7010,0
20240802,191600,949250,7010,7010,7010,7010,0
20240802,191500,949250,7010,7010,7010,7010,0
20240802,191400,949250,7010,7010,7010,7010,0
20240802,191300,949250,7010,7010,7010,7010,0
20240802,191200,949250,7010,7010,7010,7010,0
20240802,191100,949250,7010,7010,7010,7010,0
20240802,191000,949250,7010,7010,7010,7010,0
20240802,190900,949250,7010,7010,7010,7010,10
20240802,190800,949250,7010,7010,7010,7010,0
20240802,190700,949250,7010,7010,7010,7010,0
20240802,190600,949250,7010,7010,7010,7010,0
20240802,190500,949250,7010,7010,7010,7010,0
20240802,190400,949250,7010,7010,7010,7010,0
20240802,190300,949250,7010,7010,7010,7010,0
20240802,190200,949250,7010,7010,7010,7010,0
20240802,190100,949250,7010,7010,7010,7010,0
20240802,190000,949250,7010,7010,7010,7010,0
20240802,185900,949250,7010,7010,7010,7010,0
20240802,185800,949250,7010,7010,7010,7010,0
20240802,185700,949250,7010,7010,7010,7010,0
20240802,185600,949250,7010,7010,7010,7010,0
20240802,185500,949250,7010,7010,7010,7010,0
20240802,185400,949250,7010,7010,7010,7010,0
20240802,185300,949250,7010,7010,7010,7010,0
20240802,185200,949250,7010,7010,7010,7010,0
20240802,185100,949250,7010,7010,7010,7010,0
20240802,185000,949250,7010,7010,7010,7010,0
20240802,184900,949250,7010,7010,7010,7010,0
20240802,184800,949250,7010,7010,7010,7010,0
20240802,184700,949250,7010,7010,7010,7010,0
20240802,184600,949250,7010,7010,7010,7010,0
20240802,184500,949250,7010,7010,7010,7010,0
20240802,184400,949250,7010,7010,7010,7010,0
20240802,184300,949250,7010,7010,7010,7010,0
20240802,184200,949250,7010,7010,7010,7010,0
20240802,184100,949250,7010,7010,7010,7010,0
20240802,184000,949250,7010,7010,7010,7010,0
20240802,183900,949250,7010,7010,7010,7010,10
20240802,183800,949250,7010,7010,7010,7010,0
20240802,183700,949250,7010,7010,7010,7010,0
20240802,183600,949250,7010,7010,7010,7010,0
20240802,183500,949250,7010,7010,7010,7010,0
20240802,183400,949250,7010,7010,7010,7010,0
20240802,183300,949250,7010,7010,7010,7010,0
20240802,183200,949250,7010,7010,7010,7010,0
20240802,183100,949250,7010,7010,7010,7010,0
20240802,183000,949250,7010,7010,7010,7010,0
20240802,182900,949250,7010,7010,7010,7010,0
20240802,182800,949250,7010,7010,7010,7010,0
20240802,182700,949250,7010,7010,7010,7010,0
20240802,182600,949250,7010,7010,7010,7010,0
20240802,182500,949250,7010,7010,7010,7010,0
20240802,182400,949250,7010,7010,7010,7010,0
20240802,182300,949250,7010,7010,7010,7010,0
20240802,182200,949250,7010,7010,7010,7010,0
20240802,182100,949250,7010,7010,7010,7010,0
20240802,182000,949250,7010,7010,7010,7010,0
20240802,181900,949250,7010,7010,7010,7010,0
20240802,181800,949250,7010,7010,7010,7010,0
20240802,181700,949250,7010,7010,7010,7010,0
20240802,181600,949250,7010,7010,7010,7010,0
20240802,181500,949250,7010,7010,7010,7010,0
20240802,181400,949250,7010,7010,7010,7010,0
20240802,181300,949250,7010,7010,7010,7010,0
20240802,181200,949250,7010,7010,7010,7010,0
20240802,181100,949250,7010,7010,7010,7010,0
20240802,181000,949250,7010,7010,7010,7010,0
20240802,180900,949250,7010,7010,7010,7010,10
20240802,180800,949250,7010,7010,7010,7010,0
20240802,180700,949250,7010,7010,7010,7010,0
20240802,180600,949250,7010,7010,7010,7010,0
20240802,180500,949250,7010,7010,7010,7010,0
20240802,180400,949250,7010,7010,7010,7010,0
20240802,180300,949250,7010,7010,7010,7010,0
20240802,180200,949250,7010,7010,7010,7010,0
20240802,180100,949250,7010,7010,7010,7010,0
20240802,180000,949250,7010,7010,7010,7010,0
20240802,175900,949250,7010,7010,7010,7010,0
20240802,175800,949250,7010,7010,7010,7010,0
20240802,175700,949250,7010,7010,7010,7010,0
20240802,175600,949250,7010,7010,7010,7010,0
20240802,175500,949250,7010,7010,7010,7010,0
20240802,175400,949250,7010,7010,7010,7010,0
20240802,175300,949250,7010,7010,7010,7010,0
20240802,175200,949250,7010,7010,7010,7010,0
20240802,175100,949250,7010,7010,7010,7010,0
20240802,175000,949250,7010,7010,7010,7010,0
20240802,174900,949250,7010,7010,7010,7010,0
20240802,174800,949250,7010,7010,7010,7010,0
20240802,174700,949250,7010,7010,7010,7010,0
20240802,174600,949250,7010,7010,7010,7010,0
20240802,174500,949250,7010,7010,7010,7010,0
20240802,174400,949250,7010,7010,7010,7010,0
20240802,174300,949250,7010,7010,7010,7010,0
20240802,174200,949250,7010,7010,7010,7010,0
20240802,174100,949250,7010,7010,7010,7010,0
20240802,174000,949250,7010,7010,7010,7010,0
20240802,173900,949250,7010,7010,7010,7010,10
20240802,173800,949250,7010,7010,7010,7010,0
20240802,173700,949250,7010,7010,7010,7010,0
20240802,173600,949250,7010,7010,7010,7010,0
20240802,173500,949250,7010,7010,7010,7010,0
20240802,173400,949250,7010,7010,7010,7010,0
20240802,173300,949250,7010,7010,7010,7010,0
20240802,173200,949250,7010,7010,7010,7010,0
20240802,173100,949250,7010,7010,7010,7010,0
20240802,173000,949250,7010,7010,7010,7010,0
20240802,172900,949250,7010,7010,7010,7010,0
20240802,172800,949250,7010,7010,7010,7010,0
20240802,172700,949250,7010,7010,7010,7010,0
20240802,172600,949250,7010,7010,7010,7010,0
20240802,172500,949250,7010,7010,7010,7010,0
20240802,172400,949250,7010,7010,7010,7010,0
20240802,172300,949250,7010,7010,7010,7010,0
20240802,172200,949250,7010,7010,7010,7010,0
20240802,172100,949250,7010,7010,7010,7010,0
20240802,172000,949250,7010,7010,7010,7010,0
20240802,171900,949250,7010,7010,7010,7010,0
20240802,171800,949250,7010,7010,7010,7010,0
20240802,171700,949250,7010,7010,7010,7010,0
20240802,171600,949250,7010,7010,7010,7010,0
20240802,171500,949250,7010,7010,7010,7010,0
20240802,171400,949250,7010,7010,7010,7010,0
20240802,171300,949250,7010,7010,7010,7010,0
20240802,171200,949250,7010,7010,7010,7010,0
20240802,171100,949250,7010,7010,7010,7010,0
20240802,171000,949250,7010,7010,7010,7010,0
20240802,170900,949250,7010,7010,7010,7010,10
20240802,170800,949250,7010,7010,7010,7010,0
20240802,170700,949250,7010,7010,7010,7010,0
20240802,170600,949250,7010,7010,7010,7010,0
20240802,170500,949250,7010,7010,7010,7010,0
20240802,170400,949250,7010,7010,7010,7010,0
20240802,170300,949250,7010,7010,7010,7010,0
20240802,170200,949250,7010,7010,7010,7010,0
20240802,170100,949250,7010,7010,7010,7010,0
20240802,170000,949250,7010,7010,7010,7010,0
20240802,165900,949250,7010,7010,7010,7010,0
20240802,165800,949250,7010,7010,7010,7010,0
20240802,165700,949250,7010,7010,7010,7010,0
20240802,165600,949250,7010,7010,7010,7010,0
20240802,165500,949250,7010,7010,7010,7010,0
20240802,165400,949250,7010,7010,7010,7010,0
20240802,165300,949250,7010,7010,7010,7010,0
20240802,165200,949250,7010,7010,7010,7010,0
20240802,165100,949250,7010,7010,7010,7010,0
20240802,165000,949250,7010,7010,7010,7010,0
20240802,164900,949250,7010,7010,7010,7010,0
20240802,164800,949250,7010,7010,7010,7010,0
20240802,164700,949250,7010,7010,7010,7010,0
20240802,164600,949250,7010,7010,7010,7010,0
20240802,164500,949250,7010,7010,7010,7010,0
20240802,164400,949250,7010,7010,7010,7010,0
20240802,164300,949250,7010,7010,7010,7010,0
20240802,164200,949250,7010,7010,7010,7010,0
20240802,164100,949250,7010,7010,7010,7010,0
20240802,164000,949250,7010,7010,7010,7010,0
20240802,163900,949250,7010,7010,7010,7010,10
20240802,163800,949250,7010,7010,7010,7010,0
20240802,163700,949250,7010,7010,7010,7010,0
20240802,163600,949250,7010,7010,7010,7010,0
20240802,163500,949250,7010,7010,7010,7010,0
20240802,163400,949250,7010,7010,7010,7010,0
20240802,163300,949250,7010,7010,7010,7010,0
20240802,163200,949250,7010,7010,7010,7010,0
20240802,163100,949250,7010,7010,7010,7010,0
20240802,163000,949250,7010,7010,7010,7010,0
20240802,162900,949250,7010,7010,7010,7010,0
20240802,162800,949250,7010,7010,7010,7010,0
20240802,162700,949250,7010,7010,7010,7010,0
20240802,162600,949250,7010,7010,7010,7010,0
20240802,162500,949250,7010,7010,7010,7010,0
20240802,162400,949250,7010,7010,7010,7010,0
20240802,162300,949250,7010,7010,7010,7010,0
20240802,162200,949250,7010,7010,7010,7010,0
20240802,162100,949250,7010,7010,7010,7010,0
20240802,162000,949250,7010,7010,7010,7010,0
20240802,161900,949250,7010,7010,7010,7010,0
20240802,161800,949250,7010,7010,7010,7010,0
20240802,161700,949250,7010,7010,7010,7010,0
20240802,161600,949250,7010,7010,7010,7010,0
20240802,161500,949250,7010,7010,7010,7010,0
20240802,161400,949250,7010,7010,7010,7010,0
20240802,161300,949250,7010,7010,7010,7010,0
20240802,161200,949250,7010,7010,7010,7010,0
20240802,161100,949250,7010,7010,7010,7010,0
20240802,161000,949250,7010,7010,7010,7010,0
20240802,160900,949250,7010,7010,7010,7010,10
20240802,160800,949250,7010,7010,7010,7010,0
20240802,160700,949250,7010,7010,7010,7010,0
20240802,160600,949250,7010,7010,7010,7010,0
20240802,160500,949250,7010,7010,7010,7010,0
20240802,160400,949250,7010,7010,7010,7010,0
20240802,160300,949250,7010,7010,7010,7010,0
20240802,160200,949250,7010,7010,7010,7010,0
20240802,160100,949250,7010,7010,7010,7010,0
20240802,160000,949250,7010,7010,7010,7010,0
20240802,155900,949250,7010,7010,7010,7010,0
20240802,155800,949250,7010,7010,7010,7010,0
20240802,155700,949250,7010,7010,7010,7010,0
20240802,155600,949250,7010,7010,7010,7010,0
20240802,155500,949250,7010,7010,7010,7010,0
20240802,155400,949250,7010,7010,7010,7010,0
20240802,155300,949250,7010,7010,7010,7010,0
20240802,155200,949250,7010,7010,7010,7010,0
20240802,155100,949250,7010,7010,7010,7010,0
20240802,155000,949250,7010,7010,7010,7010,0
20240802,154900,949250,7010,7010,7010,7010,0
20240802,154800,949250,7010,7010,7010,7010,0
20240802,154700,949250,7010,7010,7010,7010,0
20240802,154600,949250,7010,7010,7010,7010,0
20240802,154500,949250,7010,7010,7010,7010,0
20240802,154400,949250,7010,7010,7010,7010,0
20240802,154300,949250,7010,7010,7010,7010,0
20240802,154200,949250,7010,7010,7010,7010,0
20240802,154100,949250,7010,7010,7010,7010,0
20240802,154000,949250,7010,7010,7010,7010,0
20240802,153900,949250,7010,7010,7010,7010,10
20240802,153800,949250,7010,7010,7010,7010,0
20240802,153700,949250,7010,7010,7010,7010,0
20240802,153600,949250,7010,7010,7010,7010,0
20240802,153500,949250,7010,7010,7010,7010,0
20240802,153400,949250,7010,7010,7010,7010,0
20240802,153300,949250,7010,7010,7010,7010,0
20240802,153200,949250,7010,7010,7010,7010,0
20240802,153100,949250,7010,7010,7010,7010,0
20240802,153000,949250,7010,7010,7010,7010,10
20240802,152900,879150,7800,7800,7800,7800,0
20240802,152800,879150,7800,7800,7800,7800,0
20240802,152700,879150,7800,7800,7800,7800,0
20240802,152600,879150,7800,7800,7800,7800,0
20240802,152500,879150,7800,7800,7800,7800,0
20240802,152400,879150,7800,7800,7800,7800,0
20240802,152300,879150,7800,7800,7800,7800,0
20240802,152200,879150,7800,7800,7800,7800,0
20240802,152100,879150,7800,7800,7800,7800,0
20240802,152000,879150,7800,7800,7800,7800,0
20240802,151900,879150,7800,7800,7800,7800,0
20240802,151800,879150,7800,7800,7800,7800,0
20240802,151700,879150,7800,7800,7800,7800,0
20240802,151600,879150,7800,7800,7800,7800,0
20240802,151500,879150,7800,7800,7800,7800,0
20240802,151400,879150,7800,7800,7800,7800,0
20240802,151300,879150,7800,7800,7800,7800,0
20240802,151200,879150,7800,7800,7800,7800,0
20240802,151100,879150,7800,7800,7800,7800,0
20240802,151000,879150,7800,7800,7800,7800,0
20240802,150900,879150,7800,7800,7800,7800,0
20240802,150800,879150,7800,7800,7800,7800,0
20240802,150700,879150,7800,7800,7800,7800,0
20240802,150600,879150,7800,7800,7800,7800,0
20240802,150500,879150,7800,7800,7800,7800,1
20240802,150400,871350,7600,7600,7600,7600,5
20240802,150300,833350,7800,7800,7800,7800,0
20240802,150200,833350,7800,7800,7800,7800,0
20240802,150100,833350,7800,7800,7800,7800,0
20240802,150000,833350,7800,7800,7800,7800,0
20240802,145900,833350,7800,7800,7800,7800,0
20240802,145800,833350,7800,7800,7800,7800,0
20240802,145700,833350,7800,7800,7800,7800,0
20240802,145600,833350,7800,7800,7800,7800,0
20240802,145500,833350,7800,7800,7800,7800,0
20240802,145400,833350,7800,7800,7800,7800,0
20240802,145300,833350,7800,7800,7800,7800,0
20240802,145200,833350,7800,7800,7800,7800,0
20240802,145100,833350,7800,7800,7800,7800,0
20240802,145000,833350,7800,7800,7800,7800,0
20240802,144900,833350,7800,7800,7800,7800,0
20240802,144800,833350,7800,7800,7800,7800,0
20240802,144700,833350,7800,7800,7800,7800,0
20240802,144600,833350,7800,7800,7800,7800,0
20240802,144500,833350,7800,7800,7800,7800,0
20240802,144400,833350,7800,7800,7800,7800,0
20240802,144300,833350,7800,7800,7800,7800,0
20240802,144200,833350,7800,7800,7800,7800,0
20240802,144100,833350,7800,7800,7800,7800,0
20240802,144000,833350,7800,7800,7800,7800,0
20240802,143900,833350,7800,7800,7800,7800,0
20240802,143800,833350,7800,7800,7800,7800,0
20240802,143700,833350,7800,7800,7800,7800,0
20240802,143600,833350,7800,7800,7800,7800,0
20240802,143500,833350,7800,7800,7800,7800,0
20240802,143400,833350,7800,7800,7800,7800,0
20240802,143300,833350,7800,7800,7800,7800,0
20240802,143200,833350,7800,7800,7800,7800,0
20240802,143100,833350,7800,7800,7800,7800,0
20240802,143000,833350,7800,7800,7800,7800,0
20240802,142900,833350,7800,7800,7800,7800,0
20240802,142800,833350,7800,7800,7800,7800,0
20240802,142700,833350,7800,7800,7800,7800,0
20240802,142600,833350,7800,7800,7800,7800,0
20240802,142500,833350,7800,7800,7800,7800,0
20240802,142400,833350,7800,7800,7800,7800,0
20240802,142300,833350,7800,7800,7800,7800,0
20240802,142200,833350,7800,7800,7800,7800,0
20240802,142100,833350,7800,7800,7800,7800,0
20240802,142000,833350,7800,7800,7800,7800,0
20240802,141900,833350,7800,7800,7800,7800,0
20240802,141800,833350,7800,7800,7800,7800,0
20240802,141700,833350,7800,7800,7800,7800,0
20240802,141600,833350,7800,7800,7800,7800,0
20240802,141500,833350,7800,7800,7800,7800,0
20240802,141400,833350,7800,7800,7800,7800,0
20240802,141300,833350,7800,7800,7800,7800,0
20240802,141200,833350,7800,7800,7800,7800,0
20240802,141100,833350,7800,7800,7800,7800,0
20240802,141000,833350,7800,7800,7800,7800,0
20240802,140900,833350,7800,7800,7800,7800,0
20240802,140800,833350,7800,7800,7800,7800,0
20240802,140700,833350,7800,7800,7800,7800,0
20240802,140600,833350,7800,7800,7800,7800,0
20240802,140500,833350,7800,7800,7800,7800,0
20240802,140400,833350,7800,7800,7800,7800,0
20240802,140300,833350,7800,7800,7800,7800,0
20240802,140200,833350,7800,7800,7800,7800,0
20240802,140100,833350,7800,7800,7800,7800,0
20240802,140000,833350,7800,7800,7800,7800,0
20240802,135900,833350,7800,7800,7800,7800,0
20240802,135800,833350,7800,7800,7800,7800,0
20240802,135700,833350,7800,7800,7800,7800,0
20240802,135600,833350,7800,7800,7800,7800,0
20240802,135500,833350,7800,7800,7800,7800,0
20240802,135400,833350,7800,7800,7800,7800,0
20240802,135300,833350,7800,7800,7800,7800,0
20240802,135200,833350,7800,7800,7800,7800,0
20240802,135100,833350,7800,7800,7800,7800,0
20240802,135000,833350,7800,7800,7800,7800,0
20240802,134900,833350,7800,7800,7800,7800,0
20240802,134800,833350,7800,7800,7800,7800,0
20240802,134700,833350,7800,7800,7800,7800,0
20240802,134600,833350,7800,7800,7800,7800,0
20240802,134500,833350,7800,7800,7800,7800,0
20240802,134400,833350,7800,7800,7800,7800,0
20240802,134300,833350,7800,7800,7800,7800,0
20240802,134200,833350,7800,7800,7800,7800,0
20240802,134100,833350,7800,7800,7800,7800,0
20240802,134000,833350,7800,7800,7800,7800,0
20240802,133900,833350,7800,7800,7800,7800,0
20240802,133800,833350,7800,7800,7800,7800,0
20240802,133700,833350,7800,7800,7800,7800,0
20240802,133600,833350,7800,7800,7800,7800,0
20240802,133500,833350,7800,7800,7800,7800,0
20240802,133400,833350,7800,7800,7800,7800,0
20240802,133300,833350,7800,7800,7800,7800,0
20240802,133200,833350,7800,7800,7800,7800,0
20240802,133100,833350,7800,7800,7800,7800,0
20240802,133000,833350,7800,7800,7800,7800,0
20240802,132900,833350,7800,7800,7800,7800,0
20240802,132800,833350,7800,7800,7800,7800,0
20240802,132700,833350,7800,7800,7800,7800,0
20240802,132600,833350,7800,7800,7800,7800,0
20240802,132500,833350,7800,7800,7800,7800,0
20240802,132400,833350,7800,7800,7800,7800,0
20240802,132300,833350,7800,7800,7800,7800,0
20240802,132200,833350,7800,7800,7800,7800,0
20240802,132100,833350,7800,7800,7800,7800,0
20240802,132000,833350,7800,7800,7800,7800,0
20240802,131900,833350,7800,7800,7800,7800,0
20240802,131800,833350,7800,7800,7800,7800,0
20240802,131700,833350,7800,7800,7800,7800,0
20240802,131600,833350,7800,7800,7800,7800,0
20240802,131500,833350,7800,7800,7800,7800,0
20240802,131400,833350,7800,7800,7800,7800,0
20240802,131300,833350,7800,7800,7800,7800,0
20240802,131200,833350,7800,7800,7800,7800,0
20240802,131100,833350,7800,7800,7800,7800,0
20240802,131000,833350,7800,7800,7800,7800,0
20240802,130900,833350,7800,7800,7800,7800,0
20240802,130800,833350,7800,7800,7800,7800,0
20240802,130700,833350,7800,7800,7800,7800,0
20240802,130600,833350,7800,7800,7800,7800,0
20240802,130500,833350,7800,7800,7800,7800,0
20240802,130400,833350,7800,7800,7800,7800,0
20240802,130300,833350,7800,7800,7800,7800,0
20240802,130200,833350,7800,7800,7800,7800,0
20240802,130100,833350,7800,7800,7800,7800,0
20240802,130000,833350,7800,7800,7800,7800,0
20240802,125900,833350,7800,7800,7800,7800,0
20240802,125800,833350,7800,7800,7800,7800,0
20240802,125700,833350,7800,7800,7800,7800,0
20240802,125600,833350,7800,7800,7800,7800,5
20240802,125500,794350,7800,7800,7800,7800,0
20240802,125400,794350,7800,7800,7800,7800,0
20240802,125300,794350,7800,7800,7800,7800,0
20240802,125200,794350,7800,7800,7800,7800,0
20240802,125100,794350,7800,7800,7800,7800,0
20240802,125000,794350,7800,7800,7800,7800,1
20240802,124900,786550,7400,7400,7400,7400,1
20240802,124800,779150,7800,7800,7800,7800,0
20240802,124700,779150,7800,7800,7800,7800,0
20240802,124600,779150,7800,7800,7800,7800,0
20240802,124500,779150,7800,7800,7800,7800,0
20240802,124400,779150,7800,7800,7800,7800,0
20240802,124300,779150,7800,7800,7800,7800,0
20240802,124200,779150,7800,7800,7800,7800,0
20240802,124100,779150,7800,7800,7800,7800,0
20240802,124000,779150,7800,7800,7800,7800,0
20240802,123900,779150,7800,7800,7800,7800,0
20240802,123800,779150,7800,7800,7800,7800,0
20240802,123700,779150,7800,7800,7800,7800,0
20240802,123600,779150,7800,7800,7800,7800,0
20240802,123500,779150,7800,7800,7800,7800,0
20240802,123400,779150,7800,7800,7800,7800,0
20240802,123300,779150,7800,7800,7800,7800,0
20240802,123200,779150,7800,7800,7800,7800,0
20240802,123100,779150,7800,7800,7800,7800,0
20240802,123000,779150,7800,7800,7800,7800,0
20240802,122900,779150,7800,7800,7800,7800,0
20240802,122800,779150,7800,7800,7800,7800,0
20240802,122700,779150,7800,7800,7800,7800,0
20240802,122600,779150,7800,7800,7800,7800,0
20240802,122500,779150,7800,7800,7800,7800,0
20240802,122400,779150,7800,7800,7800,7800,0
20240802,122300,779150,7800,7800,7800,7800,0
20240802,122200,779150,7800,7800,7800,7800,0
20240802,122100,779150,7800,7800,7800,7800,0
20240802,122000,779150,7800,7800,7800,7800,0
20240802,121900,779150,7800,7800,7800,7800,0
20240802,121800,779150,7800,7800,7800,7800,0
20240802,121700,779150,7800,7800,7800,7800,0
20240802,121600,779150,7800,7800,7800,7800,0
20240802,121500,779150,7800,7800,7800,7800,0
20240802,121400,779150,7800,7800,7800,7800,0
20240802,121300,779150,7800,7800,7800,7800,0
20240802,121200,779150,7800,7800,7800,7800,0
20240802,121100,779150,7800,7800,7800,7800,0
20240802,121000,779150,7800,7800,7800,7800,0
20240802,120900,779150,7800,7800,7800,7800,0
20240802,120800,779150,7800,7800,7800,7800,0
20240802,120700,779150,7800,7800,7800,7800,0
20240802,120600,779150,7800,7800,7800,7800,0
20240802,120500,779150,7800,7800,7800,7800,0
20240802,120400,779150,7800,7800,7800,7800,0
20240802,120300,779150,7800,7800,7800,7800,0
20240802,120200,779150,7800,7800,7800,7800,0
20240802,120100,779150,7800,7800,7800,7800,0
20240802,120000,779150,7800,7800,7800,7800,0
20240802,115900,779150,7800,7800,7800,7800,0
20240802,115800,779150,7800,7800,7800,7800,0
20240802,115700,779150,7800,7800,7800,7800,0
20240802,115600,779150,7800,7800,7800,7800,0
20240802,115500,779150,7800,7800,7800,7800,0
20240802,115400,779150,7800,7800,7800,7800,0
20240802,115300,779150,7800,7800,7800,7800,0
20240802,115200,779150,7800,7800,7800,7800,0
20240802,115100,779150,7800,7800,7800,7800,0
20240802,115000,779150,7800,7800,7800,7800,0
20240802,114900,779150,7800,7800,7800,7800,0
20240802,114800,779150,7800,7800,7800,7800,0
20240802,114700,779150,7800,7800,7800,7800,0
20240802,114600,779150,7800,7800,7800,7800,0
20240802,114500,779150,7800,7800,7800,7800,0
20240802,114400,779150,7800,7800,7800,7800,1
20240802,114300,771350,7790,7790,7790,7790,0
20240802,114200,771350,7790,7790,7790,7790,0
20240802,114100,771350,7790,7790,7790,7790,0
20240802,114000,771350,7790,7790,7790,7790,0
20240802,113900,771350,7790,7790,7790,7790,0
20240802,113800,771350,7790,7790,7790,7790,0
20240802,113700,771350,7790,7790,7790,7790,1
20240802,113600,763560,7790,7790,7790,7790,0
20240802,113500,763560,7790,7790,7790,7790,0
20240802,113400,763560,7790,7790,7790,7790,0
20240802,113300,763560,7790,7790,7790,7790,0
20240802,113200,763560,7790,7790,7790,7790,0
20240802,113100,763560,7790,7790,7790,7790,0
20240802,113000,763560,7790,7790,7790,7790,0
20240802,112900,763560,7790,7790,7790,7790,0
20240802,112800,763560,7790,7790,7790,7790,0
20240802,112700,763560,7790,7790,7790,7790,0
20240802,112600,763560,7790,7790,7790,7790,0
20240802,112500,763560,7790,7790,7790,7790,0
20240802,112400,763560,7790,7790,7790,7790,0
20240802,112300,763560,7790,7790,7790,7790,0
20240802,112200,763560,7790,7790,7790,7790,0
20240802,112100,763560,7790,7790,7790,7790,0
20240802,112000,763560,7790,7790,7790,7790,0
20240802,111900,763560,7790,7790,7790,7790,0
20240802,111800,763560,7790,7790,7790,7790,0
20240802,111700,763560,7790,7790,7790,7790,0
20240802,111600,763560,7790,7790,7790,7790,0
20240802,111500,763560,7790,7790,7790,7790,0
20240802,111400,763560,7790,7790,7790,7790,0
20240802,111300,763560,7790,7790,7790,7790,0
20240802,111200,763560,7790,7790,7790,7790,0
20240802,111100,763560,7790,7790,7790,7790,0
20240802,111000,763560,7790,7790,7790,7790,0
20240802,110900,763560,7790,7790,7790,7790,0
20240802,110800,763560,7790,7790,7790,7790,0
20240802,110700,763560,7790,7790,7790,7790,0
20240802,110600,763560,7790,7790,7790,7790,0
20240802,110500,763560,7790,7790,7790,7790,0
20240802,110400,763560,7790,7790,7790,7790,0
20240802,110300,763560,7790,7790,7790,7790,9
20240802,110200,693450,7800,7800,7800,7800,0
20240802,110100,693450,7800,7800,7800,7800,0
20240802,110000,693450,7800,7800,7800,7800,0
20240802,105900,693450,7800,7800,7800,7800,0
20240802,105800,693450,7800,7800,7800,7800,0
20240802,105700,693450,7800,7800,7800,7800,0
20240802,105600,693450,7800,7800,7800,7800,0
20240802,105500,693450,7800,7800,7800,7800,0
20240802,105400,693450,7800,7800,7800,7800,0
20240802,105300,693450,7800,7800,7800,7800,0
20240802,105200,693450,7800,7800,7800,7800,0
20240802,105100,693450,7800,7800,7800,7800,0
20240802,105000,693450,7800,7800,7800,7800,0
20240802,104900,693450,7800,7800,7800,7800,0
20240802,104800,693450,7800,7800,7800,7800,0
20240802,104700,693450,7800,7800,7800,7800,0
20240802,104600,693450,7800,7800,7800,7800,0
20240802,104500,693450,7800,7800,7800,7800,0
20240802,104400,693450,7800,7800,7800,7800,0
20240802,104300,693450,7800,7800,7800,7800,0
20240802,104200,693450,7800,7800,7800,7800,0
20240802,104100,693450,7800,7800,7800,7800,0
20240802,104000,693450,7800,7800,7800,7800,0
20240802,103900,693450,7800,7800,7800,7800,0
20240802,103800,693450,7800,7800,7800,7800,0
20240802,103700,693450,7800,7800,7800,7800,0
20240802,103600,693450,7800,7800,7800,7800,0
20240802,103500,693450,7800,7800,7800,7800,0
20240802,103400,693450,7800,7800,7800,7800,0
20240802,103300,693450,7800,7800,7800,7800,0
20240802,103200,693450,7800,7800,7800,7800,0
20240802,103100,693450,7800,7800,7800,7800,0
20240802,103000,693450,7800,7800,7800,7800,0
20240802,102900,693450,7800,7800,7800,7800,0
20240802,102800,693450,7800,7800,7800,7800,0
20240802,102700,693450,7800,7800,7800,7800,0
20240802,102600,693450,7800,7800,7800,7800,0
20240802,102500,693450,7800,7800,7800,7800,0
20240802,102400,693450,7800,7800,7800,7800,0
20240802,102300,693450,7800,7800,7800,7800,0
20240802,102200,693450,7800,7800,7800,7800,0
20240802,102100,693450,7800,7800,7800,7800,0
20240802,102000,693450,7800,7800,7800,7800,0
20240802,101900,693450,7800,7800,7800,7800,0
20240802,101800,693450,7800,7800,7800,7800,0
20240802,101700,693450,7800,7800,7800,7800,0
20240802,101600,693450,7800,7800,7800,7800,0
20240802,101500,693450,7800,7800,7800,7800,0
20240802,101400,693450,7800,7800,7800,7800,0
20240802,101300,693450,7800,7800,7800,7800,0
20240802,101200,693450,7800,7800,7800,7800,0
20240802,101100,693450,7800,7800,7800,7800,0
20240802,101000,693450,7800,7800,7800,7800,0
20240802,100900,693450,7800,7800,7800,7800,0
20240802,100800,693450,7800,7800,7800,7800,0
20240802,100700,693450,7800,7800,7800,7800,0
20240802,100600,693450,7800,7800,7800,7800,0
20240802,100500,693450,7800,7600,7800,7600,6
20240802,100400,647650,7400,7400,7400,7400,0
20240802,100300,647650,7400,7400,7400,7400,0
20240802,100200,647650,7400,7400,7400,7400,5
20240802,100100,610650,7900,7900,7900,7900,0
20240802,100000,610650,7900,7900,7900,7900,0
20240802,095900,610650,7900,7900,7900,7900,0
20240802,095800,610650,7900,7900,7900,7900,0
20240802,095700,610650,7900,7900,7900,7900,0
20240802,095600,610650,7900,7900,7900,7900,0
20240802,095500,610650,7900,7900,7900,7900,0
20240802,095400,610650,7900,7900,7900,7900,0
20240802,095300,610650,7900,7900,7900,7900,0
20240802,095200,610650,7900,7900,7900,7900,0
20240802,095100,610650,7900,7900,7900,7900,0
20240802,095000,610650,7900,7900,7900,7900,0
20240802,094900,610650,7900,7900,7900,7900,0
20240802,094800,610650,7900,7900,7900,7900,0
20240802,094700,610650,7900,7900,7900,7900,0
20240802,094600,610650,7900,7900,7900,7900,0
20240802,094500,610650,7900,7900,7900,7900,0
20240802,094400,610650,7900,7900,7900,7900,0
20240802,094300,610650,7900,7900,7900,7900,0
20240802,094200,610650,7900,7900,7900,7900,0
20240802,094100,610650,7900,7900,7900,7900,0
20240802,094000,610650,7900,7900,7900,7900,0
20240802,093900,610650,7900,7900,7900,7900,0
20240802,093800,610650,7900,7600,7900,7600,6
20240802,093700,564750,7950,7950,7950,7950,0
20240802,093600,564750,7950,7950,7950,7950,0
20240802,093500,564750,7950,7950,7950,7950,0
20240802,093400,564750,7950,7950,7950,7950,0
20240802,093300,564750,7950,7950,7950,7950,0
20240802,093200,564750,7950,7950,7950,7950,0
20240802,093100,564750,7950,7950,7950,7950,0
20240802,093000,564750,7950,7950,7950,7950,0
20240802,092900,564750,7950,7950,7950,7950,0
20240802,092800,564750,7950,7950,7950,7950,0
20240802,092700,564750,7950,7950,7950,7950,0
20240802,092600,564750,7950,7950,7950,7950,0
20240802,092500,564750,7950,7950,7950,7950,0
20240802,092400,564750,7950,7950,7950,7950,0
20240802,092300,564750,7950,7950,7950,7950,0
20240802,092200,564750,7950,7950,7950,7950,0
20240802,092100,564750,7950,7950,7950,7950,0
20240802,092000,564750,7950,7950,7950,7950,5
20240802,091900,525000,8000,8000,8000,8000,0
20240802,091800,525000,8000,8000,8000,8000,0
20240802,091700,525000,8000,8000,8000,8000,0
20240802,091600,525000,8000,8000,8000,8000,0
20240802,091500,525000,8000,8000,8000,8000,0
20240802,091400,525000,8000,8000,8000,8000,0
20240802,091300,525000,8000,8000,8000,8000,0
20240802,091200,525000,8000,8000,8000,8000,0
20240802,091100,525000,8000,8000,8000,8000,0
20240802,091000,525000,8000,8000,8000,8000,0
20240802,090900,525000,8000,8000,8000,8000,0
20240802,090800,525000,8000,8000,8000,8000,0
20240802,090700,525000,8000,8000,8000,8000,0
20240802,090600,525000,8000,8000,8000,8000,0
20240802,090500,525000,8000,8000,8000,8000,10
20240802,090400,445000,8000,8000,8000,8000,0
20240802,090300,445000,8000,8000,8000,8000,0
20240802,090200,445000,8000,8000,8000,8000,0
20240802,090100,445000,8000,7200,8000,7200,21
20240802,090000,288000,7200,7200,7200,7200,40