KissMeData/418210/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212500,10338820,2370,2370,2370,2370,48
20240802,212400,10338820,2370,2370,2370,2370,0
20240802,212300,10338820,2370,2370,2370,2370,0
20240802,212200,10338820,2370,2370,2370,2370,0
20240802,212100,10338820,2370,2370,2370,2370,0
20240802,212000,10338820,2370,2370,2370,2370,0
20240802,211900,10338820,2370,2370,2370,2370,0
20240802,211800,10338820,2370,2370,2370,2370,0
20240802,211700,10338820,2370,2370,2370,2370,0
20240802,211600,10338820,2370,2370,2370,2370,0
20240802,211500,10338820,2370,2370,2370,2370,0
20240802,211400,10338820,2370,2370,2370,2370,0
20240802,211300,10338820,2370,2370,2370,2370,0
20240802,211200,10338820,2370,2370,2370,2370,0
20240802,211100,10338820,2370,2370,2370,2370,0
20240802,211000,10338820,2370,2370,2370,2370,0
20240802,210900,10338820,2370,2370,2370,2370,0
20240802,210800,10338820,2370,2370,2370,2370,0
20240802,210700,10338820,2370,2370,2370,2370,0
20240802,210600,10338820,2370,2370,2370,2370,0
20240802,210500,10338820,2370,2370,2370,2370,0
20240802,210400,10338820,2370,2370,2370,2370,0
20240802,210300,10338820,2370,2370,2370,2370,0
20240802,210200,10338820,2370,2370,2370,2370,0
20240802,210100,10338820,2370,2370,2370,2370,0
20240802,210000,10338820,2370,2370,2370,2370,0
20240802,205900,10338820,2370,2370,2370,2370,0
20240802,205800,10338820,2370,2370,2370,2370,0
20240802,205700,10338820,2370,2370,2370,2370,0
20240802,205600,10338820,2370,2370,2370,2370,0
20240802,205500,10338820,2370,2370,2370,2370,48
20240802,205400,10338820,2370,2370,2370,2370,0
20240802,205300,10338820,2370,2370,2370,2370,0
20240802,205200,10338820,2370,2370,2370,2370,0
20240802,205100,10338820,2370,2370,2370,2370,0
20240802,205000,10338820,2370,2370,2370,2370,0
20240802,204900,10338820,2370,2370,2370,2370,0
20240802,204800,10338820,2370,2370,2370,2370,0
20240802,204700,10338820,2370,2370,2370,2370,0
20240802,204600,10338820,2370,2370,2370,2370,0
20240802,204500,10338820,2370,2370,2370,2370,0
20240802,204400,10338820,2370,2370,2370,2370,0
20240802,204300,10338820,2370,2370,2370,2370,0
20240802,204200,10338820,2370,2370,2370,2370,0
20240802,204100,10338820,2370,2370,2370,2370,0
20240802,204000,10338820,2370,2370,2370,2370,0
20240802,203900,10338820,2370,2370,2370,2370,0
20240802,203800,10338820,2370,2370,2370,2370,0
20240802,203700,10338820,2370,2370,2370,2370,0
20240802,203600,10338820,2370,2370,2370,2370,0
20240802,203500,10338820,2370,2370,2370,2370,0
20240802,203400,10338820,2370,2370,2370,2370,0
20240802,203300,10338820,2370,2370,2370,2370,0
20240802,203200,10338820,2370,2370,2370,2370,0
20240802,203100,10338820,2370,2370,2370,2370,0
20240802,203000,10338820,2370,2370,2370,2370,0
20240802,202900,10338820,2370,2370,2370,2370,0
20240802,202800,10338820,2370,2370,2370,2370,0
20240802,202700,10338820,2370,2370,2370,2370,0
20240802,202600,10338820,2370,2370,2370,2370,0
20240802,202500,10338820,2370,2370,2370,2370,48
20240802,202400,10338820,2370,2370,2370,2370,0
20240802,202300,10338820,2370,2370,2370,2370,0
20240802,202200,10338820,2370,2370,2370,2370,0
20240802,202100,10338820,2370,2370,2370,2370,0
20240802,202000,10338820,2370,2370,2370,2370,0
20240802,201900,10338820,2370,2370,2370,2370,0
20240802,201800,10338820,2370,2370,2370,2370,0
20240802,201700,10338820,2370,2370,2370,2370,0
20240802,201600,10338820,2370,2370,2370,2370,0
20240802,201500,10338820,2370,2370,2370,2370,0
20240802,201400,10338820,2370,2370,2370,2370,0
20240802,201300,10338820,2370,2370,2370,2370,0
20240802,201200,10338820,2370,2370,2370,2370,0
20240802,201100,10338820,2370,2370,2370,2370,0
20240802,201000,10338820,2370,2370,2370,2370,0
20240802,200900,10338820,2370,2370,2370,2370,0
20240802,200800,10338820,2370,2370,2370,2370,0
20240802,200700,10338820,2370,2370,2370,2370,0
20240802,200600,10338820,2370,2370,2370,2370,0
20240802,200500,10338820,2370,2370,2370,2370,0
20240802,200400,10338820,2370,2370,2370,2370,0
20240802,200300,10338820,2370,2370,2370,2370,0
20240802,200200,10338820,2370,2370,2370,2370,0
20240802,200100,10338820,2370,2370,2370,2370,0
20240802,200000,10338820,2370,2370,2370,2370,0
20240802,195900,10338820,2370,2370,2370,2370,0
20240802,195800,10338820,2370,2370,2370,2370,0
20240802,195700,10338820,2370,2370,2370,2370,0
20240802,195600,10338820,2370,2370,2370,2370,0
20240802,195500,10338820,2370,2370,2370,2370,48
20240802,195400,10338820,2370,2370,2370,2370,0
20240802,195300,10338820,2370,2370,2370,2370,0
20240802,195200,10338820,2370,2370,2370,2370,0
20240802,195100,10338820,2370,2370,2370,2370,0
20240802,195000,10338820,2370,2370,2370,2370,0
20240802,194900,10338820,2370,2370,2370,2370,0
20240802,194800,10338820,2370,2370,2370,2370,0
20240802,194700,10338820,2370,2370,2370,2370,0
20240802,194600,10338820,2370,2370,2370,2370,0
20240802,194500,10338820,2370,2370,2370,2370,0
20240802,194400,10338820,2370,2370,2370,2370,0
20240802,194300,10338820,2370,2370,2370,2370,0
20240802,194200,10338820,2370,2370,2370,2370,0
20240802,194100,10338820,2370,2370,2370,2370,0
20240802,194000,10338820,2370,2370,2370,2370,0
20240802,193900,10338820,2370,2370,2370,2370,0
20240802,193800,10338820,2370,2370,2370,2370,0
20240802,193700,10338820,2370,2370,2370,2370,0
20240802,193600,10338820,2370,2370,2370,2370,0
20240802,193500,10338820,2370,2370,2370,2370,0
20240802,193400,10338820,2370,2370,2370,2370,0
20240802,193300,10338820,2370,2370,2370,2370,0
20240802,193200,10338820,2370,2370,2370,2370,0
20240802,193100,10338820,2370,2370,2370,2370,0
20240802,193000,10338820,2370,2370,2370,2370,0
20240802,192900,10338820,2370,2370,2370,2370,0
20240802,192800,10338820,2370,2370,2370,2370,0
20240802,192700,10338820,2370,2370,2370,2370,0
20240802,192600,10338820,2370,2370,2370,2370,0
20240802,192500,10338820,2370,2370,2370,2370,48
20240802,192400,10338820,2370,2370,2370,2370,0
20240802,192300,10338820,2370,2370,2370,2370,0
20240802,192200,10338820,2370,2370,2370,2370,0
20240802,192100,10338820,2370,2370,2370,2370,0
20240802,192000,10338820,2370,2370,2370,2370,0
20240802,191900,10338820,2370,2370,2370,2370,0
20240802,191800,10338820,2370,2370,2370,2370,0
20240802,191700,10338820,2370,2370,2370,2370,0
20240802,191600,10338820,2370,2370,2370,2370,0
20240802,191500,10338820,2370,2370,2370,2370,0
20240802,191400,10338820,2370,2370,2370,2370,0
20240802,191300,10338820,2370,2370,2370,2370,0
20240802,191200,10338820,2370,2370,2370,2370,0
20240802,191100,10338820,2370,2370,2370,2370,0
20240802,191000,10338820,2370,2370,2370,2370,0
20240802,190900,10338820,2370,2370,2370,2370,0
20240802,190800,10338820,2370,2370,2370,2370,0
20240802,190700,10338820,2370,2370,2370,2370,0
20240802,190600,10338820,2370,2370,2370,2370,0
20240802,190500,10338820,2370,2370,2370,2370,0
20240802,190400,10338820,2370,2370,2370,2370,0
20240802,190300,10338820,2370,2370,2370,2370,0
20240802,190200,10338820,2370,2370,2370,2370,0
20240802,190100,10338820,2370,2370,2370,2370,0
20240802,190000,10338820,2370,2370,2370,2370,0
20240802,185900,10338820,2370,2370,2370,2370,0
20240802,185800,10338820,2370,2370,2370,2370,0
20240802,185700,10338820,2370,2370,2370,2370,0
20240802,185600,10338820,2370,2370,2370,2370,0
20240802,185500,10338820,2370,2370,2370,2370,48
20240802,185400,10338820,2370,2370,2370,2370,0
20240802,185300,10338820,2370,2370,2370,2370,0
20240802,185200,10338820,2370,2370,2370,2370,0
20240802,185100,10338820,2370,2370,2370,2370,0
20240802,185000,10338820,2370,2370,2370,2370,0
20240802,184900,10338820,2370,2370,2370,2370,0
20240802,184800,10338820,2370,2370,2370,2370,0
20240802,184700,10338820,2370,2370,2370,2370,0
20240802,184600,10338820,2370,2370,2370,2370,0
20240802,184500,10338820,2370,2370,2370,2370,0
20240802,184400,10338820,2370,2370,2370,2370,0
20240802,184300,10338820,2370,2370,2370,2370,0
20240802,184200,10338820,2370,2370,2370,2370,0
20240802,184100,10338820,2370,2370,2370,2370,0
20240802,184000,10338820,2370,2370,2370,2370,0
20240802,183900,10338820,2370,2370,2370,2370,0
20240802,183800,10338820,2370,2370,2370,2370,0
20240802,183700,10338820,2370,2370,2370,2370,0
20240802,183600,10338820,2370,2370,2370,2370,0
20240802,183500,10338820,2370,2370,2370,2370,0
20240802,183400,10338820,2370,2370,2370,2370,0
20240802,183300,10338820,2370,2370,2370,2370,0
20240802,183200,10338820,2370,2370,2370,2370,0
20240802,183100,10338820,2370,2370,2370,2370,0
20240802,183000,10338820,2370,2370,2370,2370,0
20240802,182900,10338820,2370,2370,2370,2370,0
20240802,182800,10338820,2370,2370,2370,2370,0
20240802,182700,10338820,2370,2370,2370,2370,0
20240802,182600,10338820,2370,2370,2370,2370,0
20240802,182500,10338820,2370,2370,2370,2370,48
20240802,182400,10338820,2370,2370,2370,2370,0
20240802,182300,10338820,2370,2370,2370,2370,0
20240802,182200,10338820,2370,2370,2370,2370,0
20240802,182100,10338820,2370,2370,2370,2370,0
20240802,182000,10338820,2370,2370,2370,2370,0
20240802,181900,10338820,2370,2370,2370,2370,0
20240802,181800,10338820,2370,2370,2370,2370,0
20240802,181700,10338820,2370,2370,2370,2370,0
20240802,181600,10338820,2370,2370,2370,2370,0
20240802,181500,10338820,2370,2370,2370,2370,0
20240802,181400,10338820,2370,2370,2370,2370,0
20240802,181300,10338820,2370,2370,2370,2370,0
20240802,181200,10338820,2370,2370,2370,2370,0
20240802,181100,10338820,2370,2370,2370,2370,0
20240802,181000,10338820,2370,2370,2370,2370,0
20240802,180900,10338820,2370,2370,2370,2370,0
20240802,180800,10338820,2370,2370,2370,2370,0
20240802,180700,10338820,2370,2370,2370,2370,0
20240802,180600,10338820,2370,2370,2370,2370,0
20240802,180500,10338820,2370,2370,2370,2370,0
20240802,180400,10338820,2370,2370,2370,2370,0
20240802,180300,10338820,2370,2370,2370,2370,0
20240802,180200,10338820,2370,2370,2370,2370,0
20240802,180100,10338820,2370,2370,2370,2370,0
20240802,180000,10338820,2370,2370,2370,2370,0
20240802,175900,10338820,2370,2370,2370,2370,0
20240802,175800,10338820,2370,2370,2370,2370,0
20240802,175700,10338820,2370,2370,2370,2370,0
20240802,175600,10338820,2370,2370,2370,2370,0
20240802,175500,10338820,2370,2370,2370,2370,48
20240802,175400,10338820,2370,2370,2370,2370,0
20240802,175300,10338820,2370,2370,2370,2370,0
20240802,175200,10338820,2370,2370,2370,2370,0
20240802,175100,10338820,2370,2370,2370,2370,0
20240802,175000,10338820,2370,2370,2370,2370,0
20240802,174900,10338820,2370,2370,2370,2370,0
20240802,174800,10338820,2370,2370,2370,2370,0
20240802,174700,10338820,2370,2370,2370,2370,0
20240802,174600,10338820,2370,2370,2370,2370,0
20240802,174500,10338820,2370,2370,2370,2370,0
20240802,174400,10338820,2370,2370,2370,2370,0
20240802,174300,10338820,2370,2370,2370,2370,0
20240802,174200,10338820,2370,2370,2370,2370,0
20240802,174100,10338820,2370,2370,2370,2370,0
20240802,174000,10338820,2370,2370,2370,2370,0
20240802,173900,10338820,2370,2370,2370,2370,0
20240802,173800,10338820,2370,2370,2370,2370,0
20240802,173700,10338820,2370,2370,2370,2370,0
20240802,173600,10338820,2370,2370,2370,2370,0
20240802,173500,10338820,2370,2370,2370,2370,0
20240802,173400,10338820,2370,2370,2370,2370,0
20240802,173300,10338820,2370,2370,2370,2370,0
20240802,173200,10338820,2370,2370,2370,2370,0
20240802,173100,10338820,2370,2370,2370,2370,0
20240802,173000,10338820,2370,2370,2370,2370,0
20240802,172900,10338820,2370,2370,2370,2370,0
20240802,172800,10338820,2370,2370,2370,2370,0
20240802,172700,10338820,2370,2370,2370,2370,0
20240802,172600,10338820,2370,2370,2370,2370,0
20240802,172500,10338820,2370,2370,2370,2370,48
20240802,172400,10338820,2370,2370,2370,2370,0
20240802,172300,10338820,2370,2370,2370,2370,0
20240802,172200,10338820,2370,2370,2370,2370,0
20240802,172100,10338820,2370,2370,2370,2370,0
20240802,172000,10338820,2370,2370,2370,2370,0
20240802,171900,10338820,2370,2370,2370,2370,0
20240802,171800,10338820,2370,2370,2370,2370,0
20240802,171700,10338820,2370,2370,2370,2370,0
20240802,171600,10338820,2370,2370,2370,2370,0
20240802,171500,10338820,2370,2370,2370,2370,0
20240802,171400,10338820,2370,2370,2370,2370,0
20240802,171300,10338820,2370,2370,2370,2370,0
20240802,171200,10338820,2370,2370,2370,2370,0
20240802,171100,10338820,2370,2370,2370,2370,0
20240802,171000,10338820,2370,2370,2370,2370,0
20240802,170900,10338820,2370,2370,2370,2370,0
20240802,170800,10338820,2370,2370,2370,2370,0
20240802,170700,10338820,2370,2370,2370,2370,0
20240802,170600,10338820,2370,2370,2370,2370,0
20240802,170500,10338820,2370,2370,2370,2370,0
20240802,170400,10338820,2370,2370,2370,2370,0
20240802,170300,10338820,2370,2370,2370,2370,0
20240802,170200,10338820,2370,2370,2370,2370,0
20240802,170100,10338820,2370,2370,2370,2370,0
20240802,170000,10338820,2370,2370,2370,2370,0
20240802,165900,10338820,2370,2370,2370,2370,0
20240802,165800,10338820,2370,2370,2370,2370,0
20240802,165700,10338820,2370,2370,2370,2370,0
20240802,165600,10338820,2370,2370,2370,2370,0
20240802,165500,10338820,2370,2370,2370,2370,48
20240802,165400,10338820,2370,2370,2370,2370,0
20240802,165300,10338820,2370,2370,2370,2370,0
20240802,165200,10338820,2370,2370,2370,2370,0
20240802,165100,10338820,2370,2370,2370,2370,0
20240802,165000,10338820,2370,2370,2370,2370,0
20240802,164900,10338820,2370,2370,2370,2370,0
20240802,164800,10338820,2370,2370,2370,2370,0
20240802,164700,10338820,2370,2370,2370,2370,0
20240802,164600,10338820,2370,2370,2370,2370,0
20240802,164500,10338820,2370,2370,2370,2370,0
20240802,164400,10338820,2370,2370,2370,2370,0
20240802,164300,10338820,2370,2370,2370,2370,0
20240802,164200,10338820,2370,2370,2370,2370,0
20240802,164100,10338820,2370,2370,2370,2370,0
20240802,164000,10338820,2370,2370,2370,2370,0
20240802,163900,10338820,2370,2370,2370,2370,0
20240802,163800,10338820,2370,2370,2370,2370,0
20240802,163700,10338820,2370,2370,2370,2370,0
20240802,163600,10338820,2370,2370,2370,2370,0
20240802,163500,10338820,2370,2370,2370,2370,0
20240802,163400,10338820,2370,2370,2370,2370,0
20240802,163300,10338820,2370,2370,2370,2370,0
20240802,163200,10338820,2370,2370,2370,2370,0
20240802,163100,10338820,2370,2370,2370,2370,0
20240802,163000,10338820,2370,2370,2370,2370,0
20240802,162900,10338820,2370,2370,2370,2370,0
20240802,162800,10338820,2370,2370,2370,2370,0
20240802,162700,10338820,2370,2370,2370,2370,0
20240802,162600,10338820,2370,2370,2370,2370,0
20240802,162500,10338820,2370,2370,2370,2370,48
20240802,162400,10338820,2370,2370,2370,2370,0
20240802,162300,10338820,2370,2370,2370,2370,0
20240802,162200,10338820,2370,2370,2370,2370,0
20240802,162100,10338820,2370,2370,2370,2370,0
20240802,162000,10338820,2370,2370,2370,2370,0
20240802,161900,10338820,2370,2370,2370,2370,0
20240802,161800,10338820,2370,2370,2370,2370,0
20240802,161700,10338820,2370,2370,2370,2370,0
20240802,161600,10338820,2370,2370,2370,2370,0
20240802,161500,10338820,2370,2370,2370,2370,0
20240802,161400,10338820,2370,2370,2370,2370,0
20240802,161300,10338820,2370,2370,2370,2370,0
20240802,161200,10338820,2370,2370,2370,2370,0
20240802,161100,10338820,2370,2370,2370,2370,0
20240802,161000,10338820,2370,2370,2370,2370,0
20240802,160900,10338820,2370,2370,2370,2370,0
20240802,160800,10338820,2370,2370,2370,2370,0
20240802,160700,10338820,2370,2370,2370,2370,0
20240802,160600,10338820,2370,2370,2370,2370,0
20240802,160500,10338820,2370,2370,2370,2370,0
20240802,160400,10338820,2370,2370,2370,2370,0
20240802,160300,10338820,2370,2370,2370,2370,0
20240802,160200,10338820,2370,2370,2370,2370,0
20240802,160100,10338820,2370,2370,2370,2370,0
20240802,160000,10338820,2370,2370,2370,2370,0
20240802,155900,10338820,2370,2370,2370,2370,0
20240802,155800,10338820,2370,2370,2370,2370,0
20240802,155700,10338820,2370,2370,2370,2370,0
20240802,155600,10338820,2370,2370,2370,2370,0
20240802,155500,10338820,2370,2370,2370,2370,48
20240802,155400,10338820,2370,2370,2370,2370,0
20240802,155300,10338820,2370,2370,2370,2370,0
20240802,155200,10338820,2370,2370,2370,2370,0
20240802,155100,10338820,2370,2370,2370,2370,0
20240802,155000,10338820,2370,2370,2370,2370,0
20240802,154900,10338820,2370,2370,2370,2370,0
20240802,154800,10338820,2370,2370,2370,2370,0
20240802,154700,10338820,2370,2370,2370,2370,0
20240802,154600,10338820,2370,2370,2370,2370,0
20240802,154500,10338820,2370,2370,2370,2370,0
20240802,154400,10338820,2370,2370,2370,2370,0
20240802,154300,10338820,2370,2370,2370,2370,0
20240802,154200,10338820,2370,2370,2370,2370,0
20240802,154100,10338820,2370,2370,2370,2370,0
20240802,154000,10338820,2370,2370,2370,2370,0
20240802,153900,10338820,2370,2370,2370,2370,0
20240802,153800,10338820,2370,2370,2370,2370,0
20240802,153700,10338820,2370,2370,2370,2370,0
20240802,153600,10338820,2370,2370,2370,2370,0
20240802,153500,10338820,2370,2370,2370,2370,0
20240802,153400,10338820,2370,2370,2370,2370,0
20240802,153300,10338820,2370,2370,2370,2370,0
20240802,153200,10338820,2370,2370,2370,2370,0
20240802,153100,10338820,2370,2370,2370,2370,0
20240802,153000,10338820,2370,2370,2370,2370,48
20240802,152900,10225060,2395,2395,2395,2395,0
20240802,152800,10225060,2395,2395,2395,2395,0
20240802,152700,10225060,2395,2395,2395,2395,0
20240802,152600,10225060,2395,2395,2395,2395,0
20240802,152500,10225060,2395,2395,2395,2395,0
20240802,152400,10225060,2395,2395,2395,2395,0
20240802,152300,10225060,2395,2395,2395,2395,0
20240802,152200,10225060,2395,2395,2395,2395,0
20240802,152100,10225060,2395,2395,2395,2395,0
20240802,152000,10225060,2395,2395,2395,2395,0
20240802,151900,10225060,2395,2395,2395,2395,0
20240802,151800,10225060,2395,2395,2395,2395,0
20240802,151700,10225060,2395,2395,2395,2395,0
20240802,151600,10225060,2395,2395,2395,2395,1
20240802,151500,10222665,2385,2385,2385,2385,0
20240802,151400,10222665,2385,2385,2385,2385,60
20240802,151300,10079565,2385,2385,2385,2385,0
20240802,151200,10079565,2385,2385,2385,2385,0
20240802,151100,10079565,2385,2385,2385,2385,0
20240802,151000,10079565,2385,2385,2385,2385,0
20240802,150900,10079565,2385,2385,2385,2385,40
20240802,150800,9984165,2385,2385,2385,2385,0
20240802,150700,9984165,2385,2385,2385,2385,0
20240802,150600,9984165,2385,2385,2385,2385,0
20240802,150500,9984165,2385,2385,2385,2385,0
20240802,150400,9984165,2385,2385,2385,2385,0
20240802,150300,9984165,2385,2385,2385,2385,0
20240802,150200,9984165,2385,2385,2385,2385,0
20240802,150100,9984165,2385,2385,2385,2385,50
20240802,150000,9864915,2385,2405,2405,2385,31
20240802,145900,9790855,2375,2375,2375,2375,0
20240802,145800,9790855,2375,2375,2375,2375,0
20240802,145700,9790855,2375,2375,2375,2375,0
20240802,145600,9790855,2375,2375,2375,2375,0
20240802,145500,9790855,2375,2375,2375,2375,0
20240802,145400,9790855,2375,2375,2375,2375,0
20240802,145300,9790855,2375,2370,2375,2370,40
20240802,145200,9695950,2365,2365,2365,2365,72
20240802,145100,9525670,2335,2335,2335,2335,0
20240802,145000,9525670,2335,2335,2335,2335,0
20240802,144900,9525670,2335,2340,2340,2335,14
20240802,144800,9492950,2340,2340,2340,2340,19
20240802,144700,9448490,2335,2335,2335,2335,10
20240802,144600,9425140,2340,2340,2340,2340,19
20240802,144500,9380680,2325,2325,2325,2325,0
20240802,144400,9380680,2325,2325,2325,2325,0
20240802,144300,9380680,2325,2325,2325,2325,0
20240802,144200,9380680,2325,2325,2325,2325,0
20240802,144100,9380680,2325,2325,2325,2325,0
20240802,144000,9380680,2325,2325,2325,2325,0
20240802,143900,9380680,2325,2325,2325,2325,0
20240802,143800,9380680,2325,2325,2325,2325,0
20240802,143700,9380680,2325,2325,2325,2325,0
20240802,143600,9380680,2325,2360,2360,2325,907
20240802,143500,7244640,2380,2380,2380,2380,0
20240802,143400,7244640,2380,2380,2380,2380,0
20240802,143300,7244640,2380,2380,2380,2380,0
20240802,143200,7244640,2380,2380,2380,2380,0
20240802,143100,7244640,2380,2380,2380,2380,0
20240802,143000,7244640,2380,2380,2380,2380,0
20240802,142900,7244640,2380,2380,2380,2380,0
20240802,142800,7244640,2380,2380,2380,2380,0
20240802,142700,7244640,2380,2380,2380,2380,0
20240802,142600,7244640,2380,2380,2380,2380,0
20240802,142500,7244640,2380,2380,2380,2380,0
20240802,142400,7244640,2380,2380,2380,2380,0
20240802,142300,7244640,2380,2380,2380,2380,0
20240802,142200,7244640,2380,2380,2380,2380,0
20240802,142100,7244640,2380,2380,2380,2380,0
20240802,142000,7244640,2380,2380,2380,2380,0
20240802,141900,7244640,2380,2380,2380,2380,0
20240802,141800,7244640,2380,2380,2380,2380,0
20240802,141700,7244640,2380,2380,2380,2380,1
20240802,141600,7242260,2360,2360,2360,2360,0
20240802,141500,7242260,2360,2360,2360,2360,0
20240802,141400,7242260,2360,2360,2360,2360,0
20240802,141300,7242260,2360,2380,2380,2360,870
20240802,141200,5177635,2385,2385,2385,2385,0
20240802,141100,5177635,2385,2385,2385,2385,0
20240802,141000,5177635,2385,2385,2385,2385,0
20240802,140900,5177635,2385,2385,2385,2385,78
20240802,140800,4991605,2415,2415,2415,2415,0
20240802,140700,4991605,2415,2415,2415,2415,0
20240802,140600,4991605,2415,2415,2415,2415,0
20240802,140500,4991605,2415,2415,2415,2415,0
20240802,140400,4991605,2415,2415,2415,2415,0
20240802,140300,4991605,2415,2415,2415,2415,0
20240802,140200,4991605,2415,2415,2415,2415,0
20240802,140100,4991605,2415,2415,2415,2415,0
20240802,140000,4991605,2415,2415,2415,2415,0
20240802,135900,4991605,2415,2415,2415,2415,0
20240802,135800,4991605,2415,2415,2415,2415,0
20240802,135700,4991605,2415,2415,2415,2415,0
20240802,135600,4991605,2415,2415,2415,2415,0
20240802,135500,4991605,2415,2415,2415,2415,0
20240802,135400,4991605,2415,2415,2415,2415,0
20240802,135300,4991605,2415,2415,2415,2415,0
20240802,135200,4991605,2415,2415,2415,2415,0
20240802,135100,4991605,2415,2415,2415,2415,0
20240802,135000,4991605,2415,2415,2415,2415,0
20240802,134900,4991605,2415,2415,2415,2415,0
20240802,134800,4991605,2415,2415,2415,2415,0
20240802,134700,4991605,2415,2415,2415,2415,0
20240802,134600,4991605,2415,2415,2415,2415,0
20240802,134500,4991605,2415,2415,2415,2415,0
20240802,134400,4991605,2415,2415,2415,2415,0
20240802,134300,4991605,2415,2415,2415,2415,0
20240802,134200,4991605,2415,2415,2415,2415,0
20240802,134100,4991605,2415,2415,2415,2415,0
20240802,134000,4991605,2415,2415,2415,2415,0
20240802,133900,4991605,2415,2415,2415,2415,0
20240802,133800,4991605,2415,2415,2415,2415,0
20240802,133700,4991605,2415,2415,2415,2415,0
20240802,133600,4991605,2415,2415,2415,2415,0
20240802,133500,4991605,2415,2415,2415,2415,0
20240802,133400,4991605,2415,2415,2415,2415,0
20240802,133300,4991605,2415,2415,2415,2415,0
20240802,133200,4991605,2415,2415,2415,2415,0
20240802,133100,4991605,2415,2415,2415,2415,0
20240802,133000,4991605,2415,2415,2415,2415,0
20240802,132900,4991605,2415,2415,2415,2415,0
20240802,132800,4991605,2415,2415,2415,2415,0
20240802,132700,4991605,2415,2415,2415,2415,0
20240802,132600,4991605,2415,2415,2415,2415,0
20240802,132500,4991605,2415,2415,2415,2415,0
20240802,132400,4991605,2415,2415,2415,2415,0
20240802,132300,4991605,2415,2415,2415,2415,0
20240802,132200,4991605,2415,2415,2415,2415,0
20240802,132100,4991605,2415,2415,2415,2415,0
20240802,132000,4991605,2415,2415,2415,2415,0
20240802,131900,4991605,2415,2415,2415,2415,0
20240802,131800,4991605,2415,2415,2415,2415,0
20240802,131700,4991605,2415,2415,2415,2415,1
20240802,131600,4989190,2385,2385,2385,2385,0
20240802,131500,4989190,2385,2385,2385,2385,0
20240802,131400,4989190,2385,2385,2385,2385,0
20240802,131300,4989190,2385,2385,2385,2385,0
20240802,131200,4989190,2385,2385,2385,2385,0
20240802,131100,4989190,2385,2385,2385,2385,0
20240802,131000,4989190,2385,2385,2385,2385,0
20240802,130900,4989190,2385,2385,2385,2385,0
20240802,130800,4989190,2385,2385,2385,2385,0
20240802,130700,4989190,2385,2385,2385,2385,0
20240802,130600,4989190,2385,2385,2385,2385,0
20240802,130500,4989190,2385,2385,2385,2385,0
20240802,130400,4989190,2385,2385,2385,2385,0
20240802,130300,4989190,2385,2385,2385,2385,0
20240802,130200,4989190,2385,2385,2385,2385,0
20240802,130100,4989190,2385,2385,2385,2385,0
20240802,130000,4989190,2385,2385,2385,2385,0
20240802,125900,4989190,2385,2385,2385,2385,0
20240802,125800,4989190,2385,2385,2385,2385,0
20240802,125700,4989190,2385,2385,2385,2385,19
20240802,125600,4943875,2415,2415,2415,2415,0
20240802,125500,4943875,2415,2415,2415,2415,0
20240802,125400,4943875,2415,2415,2415,2415,0
20240802,125300,4943875,2415,2415,2415,2415,0
20240802,125200,4943875,2415,2415,2415,2415,0
20240802,125100,4943875,2415,2415,2415,2415,0
20240802,125000,4943875,2415,2415,2415,2415,0
20240802,124900,4943875,2415,2415,2415,2415,0
20240802,124800,4943875,2415,2415,2415,2415,0
20240802,124700,4943875,2415,2415,2415,2415,0
20240802,124600,4943875,2415,2415,2415,2415,0
20240802,124500,4943875,2415,2415,2415,2415,0
20240802,124400,4943875,2415,2415,2415,2415,0
20240802,124300,4943875,2415,2415,2415,2415,0
20240802,124200,4943875,2415,2415,2415,2415,0
20240802,124100,4943875,2415,2415,2415,2415,0
20240802,124000,4943875,2415,2415,2415,2415,0
20240802,123900,4943875,2415,2415,2415,2415,0
20240802,123800,4943875,2415,2415,2415,2415,0
20240802,123700,4943875,2415,2415,2415,2415,0
20240802,123600,4943875,2415,2415,2415,2415,0
20240802,123500,4943875,2415,2415,2415,2415,0
20240802,123400,4943875,2415,2415,2415,2415,0
20240802,123300,4943875,2415,2415,2415,2415,0
20240802,123200,4943875,2415,2415,2415,2415,0
20240802,123100,4943875,2415,2395,2415,2395,12
20240802,123000,4915085,2385,2385,2385,2385,0
20240802,122900,4915085,2385,2385,2385,2385,0
20240802,122800,4915085,2385,2385,2385,2385,0
20240802,122700,4915085,2385,2385,2385,2385,0
20240802,122600,4915085,2385,2385,2385,2385,0
20240802,122500,4915085,2385,2385,2385,2385,0
20240802,122400,4915085,2385,2385,2385,2385,0
20240802,122300,4915085,2385,2385,2385,2385,0
20240802,122200,4915085,2385,2385,2385,2385,0
20240802,122100,4915085,2385,2385,2385,2385,0
20240802,122000,4915085,2385,2385,2385,2385,20
20240802,121900,4867385,2395,2395,2395,2395,0
20240802,121800,4867385,2395,2395,2395,2395,0
20240802,121700,4867385,2395,2395,2395,2395,0
20240802,121600,4867385,2395,2395,2395,2395,0
20240802,121500,4867385,2395,2395,2395,2395,0
20240802,121400,4867385,2395,2395,2395,2395,0
20240802,121300,4867385,2395,2395,2395,2395,0
20240802,121200,4867385,2395,2395,2395,2395,0
20240802,121100,4867385,2395,2395,2395,2395,0
20240802,121000,4867385,2395,2395,2395,2395,0
20240802,120900,4867385,2395,2395,2395,2395,0
20240802,120800,4867385,2395,2395,2395,2395,0
20240802,120700,4867385,2395,2395,2395,2395,0
20240802,120600,4867385,2395,2395,2395,2395,0
20240802,120500,4867385,2395,2395,2395,2395,100
20240802,120400,4627885,2380,2380,2380,2380,0
20240802,120300,4627885,2380,2380,2380,2380,0
20240802,120200,4627885,2380,2380,2380,2380,0
20240802,120100,4627885,2380,2380,2380,2380,0
20240802,120000,4627885,2380,2380,2380,2380,0
20240802,115900,4627885,2380,2385,2385,2380,179
20240802,115800,4201220,2395,2395,2395,2395,0
20240802,115700,4201220,2395,2395,2395,2395,0
20240802,115600,4201220,2395,2395,2395,2395,0
20240802,115500,4201220,2395,2395,2395,2395,510
20240802,115400,2979770,2395,2395,2395,2395,0
20240802,115300,2979770,2395,2395,2395,2395,0
20240802,115200,2979770,2395,2395,2395,2395,0
20240802,115100,2979770,2395,2395,2395,2395,0
20240802,115000,2979770,2395,2395,2395,2395,0
20240802,114900,2979770,2395,2395,2395,2395,0
20240802,114800,2979770,2395,2395,2395,2395,0
20240802,114700,2979770,2395,2395,2395,2395,0
20240802,114600,2979770,2395,2395,2395,2395,0
20240802,114500,2979770,2395,2395,2395,2395,0
20240802,114400,2979770,2395,2395,2395,2395,0
20240802,114300,2979770,2395,2395,2395,2395,0
20240802,114200,2979770,2395,2395,2395,2395,0
20240802,114100,2979770,2395,2395,2395,2395,0
20240802,114000,2979770,2395,2395,2395,2395,0
20240802,113900,2979770,2395,2395,2395,2395,0
20240802,113800,2979770,2395,2395,2395,2395,1
20240802,113700,2977375,2385,2385,2385,2385,0
20240802,113600,2977375,2385,2385,2385,2385,0
20240802,113500,2977375,2385,2385,2385,2385,0
20240802,113400,2977375,2385,2385,2385,2385,0
20240802,113300,2977375,2385,2385,2385,2385,0
20240802,113200,2977375,2385,2385,2385,2385,0
20240802,113100,2977375,2385,2385,2385,2385,0
20240802,113000,2977375,2385,2385,2385,2385,0
20240802,112900,2977375,2385,2385,2385,2385,0
20240802,112800,2977375,2385,2385,2385,2385,0
20240802,112700,2977375,2385,2385,2385,2385,1
20240802,112600,2974990,2395,2395,2395,2395,0
20240802,112500,2974990,2395,2395,2395,2395,0
20240802,112400,2974990,2395,2395,2395,2395,0
20240802,112300,2974990,2395,2395,2395,2395,0
20240802,112200,2974990,2395,2395,2395,2395,0
20240802,112100,2974990,2395,2395,2395,2395,0
20240802,112000,2974990,2395,2395,2395,2395,0
20240802,111900,2974990,2395,2395,2395,2395,0
20240802,111800,2974990,2395,2395,2395,2395,0
20240802,111700,2974990,2395,2395,2395,2395,0
20240802,111600,2974990,2395,2395,2395,2395,0
20240802,111500,2974990,2395,2395,2395,2395,0
20240802,111400,2974990,2395,2395,2395,2395,0
20240802,111300,2974990,2395,2395,2395,2395,0
20240802,111200,2974990,2395,2395,2395,2395,0
20240802,111100,2974990,2395,2395,2395,2395,0
20240802,111000,2974990,2395,2395,2395,2395,0
20240802,110900,2974990,2395,2395,2395,2395,0
20240802,110800,2974990,2395,2395,2395,2395,0
20240802,110700,2974990,2395,2395,2395,2395,82
20240802,110600,2778600,2400,2400,2400,2400,0
20240802,110500,2778600,2400,2400,2400,2400,0
20240802,110400,2778600,2400,2400,2400,2400,0
20240802,110300,2778600,2400,2400,2400,2400,0
20240802,110200,2778600,2400,2400,2400,2400,0
20240802,110100,2778600,2400,2400,2400,2400,0
20240802,110000,2778600,2400,2400,2400,2400,0
20240802,105900,2778600,2400,2400,2400,2400,0
20240802,105800,2778600,2400,2400,2400,2400,0
20240802,105700,2778600,2400,2400,2400,2400,0
20240802,105600,2778600,2400,2400,2400,2400,0
20240802,105500,2778600,2400,2400,2400,2400,0
20240802,105400,2778600,2400,2400,2400,2400,0
20240802,105300,2778600,2400,2400,2400,2400,0
20240802,105200,2778600,2400,2400,2400,2400,0
20240802,105100,2778600,2400,2400,2400,2400,0
20240802,105000,2778600,2400,2400,2400,2400,0
20240802,104900,2778600,2400,2400,2400,2400,0
20240802,104800,2778600,2400,2400,2400,2400,0
20240802,104700,2778600,2400,2400,2400,2400,0
20240802,104600,2778600,2400,2400,2400,2400,0
20240802,104500,2778600,2400,2400,2400,2400,0
20240802,104400,2778600,2400,2400,2400,2400,0
20240802,104300,2778600,2400,2400,2400,2400,0
20240802,104200,2778600,2400,2400,2400,2400,0
20240802,104100,2778600,2400,2400,2400,2400,0
20240802,104000,2778600,2400,2400,2400,2400,0
20240802,103900,2778600,2400,2400,2400,2400,0
20240802,103800,2778600,2400,2400,2400,2400,0
20240802,103700,2778600,2400,2400,2400,2400,0
20240802,103600,2778600,2400,2400,2400,2400,0
20240802,103500,2778600,2400,2400,2400,2400,0
20240802,103400,2778600,2400,2400,2400,2400,0
20240802,103300,2778600,2400,2400,2400,2400,0
20240802,103200,2778600,2400,2400,2400,2400,0
20240802,103100,2778600,2400,2400,2400,2400,0
20240802,103000,2778600,2400,2400,2400,2400,0
20240802,102900,2778600,2400,2400,2400,2400,0
20240802,102800,2778600,2400,2400,2400,2400,0
20240802,102700,2778600,2400,2400,2400,2400,0
20240802,102600,2778600,2400,2400,2400,2400,0
20240802,102500,2778600,2400,2400,2400,2400,0
20240802,102400,2778600,2400,2400,2400,2400,0
20240802,102300,2778600,2400,2400,2400,2400,0
20240802,102200,2778600,2400,2400,2400,2400,0
20240802,102100,2778600,2400,2400,2400,2400,0
20240802,102000,2778600,2400,2400,2400,2400,0
20240802,101900,2778600,2400,2400,2400,2400,2
20240802,101800,2773800,2400,2400,2400,2400,0
20240802,101700,2773800,2400,2400,2400,2400,0
20240802,101600,2773800,2400,2400,2400,2400,0
20240802,101500,2773800,2400,2400,2400,2400,0
20240802,101400,2773800,2400,2400,2400,2400,0
20240802,101300,2773800,2400,2400,2400,2400,0
20240802,101200,2773800,2400,2400,2400,2400,0
20240802,101100,2773800,2400,2400,2400,2400,0
20240802,101000,2773800,2400,2400,2400,2400,0
20240802,100900,2773800,2400,2400,2400,2400,0
20240802,100800,2773800,2400,2400,2400,2400,0
20240802,100700,2773800,2400,2400,2400,2400,0
20240802,100600,2773800,2400,2400,2400,2400,0
20240802,100500,2773800,2400,2395,2400,2395,560
20240802,100400,1429815,2395,2395,2395,2395,590
20240802,100300,16765,2395,2395,2395,2395,0
20240802,100200,16765,2395,2395,2395,2395,0
20240802,100100,16765,2395,2395,2395,2395,0
20240802,100000,16765,2395,2395,2395,2395,0
20240802,095900,16765,2395,2395,2395,2395,0
20240802,095800,16765,2395,2395,2395,2395,0
20240802,095700,16765,2395,2395,2395,2395,4
20240802,095600,7185,2395,2395,2395,2395,0
20240802,095500,7185,2395,2395,2395,2395,0
20240802,095400,7185,2395,2395,2395,2395,0
20240802,095300,7185,2395,2395,2395,2395,0
20240802,095200,7185,2395,2395,2395,2395,0
20240802,095100,7185,2395,2395,2395,2395,0
20240802,095000,7185,2395,2395,2395,2395,0
20240802,094900,7185,2395,2395,2395,2395,1
20240802,094800,4790,2395,2395,2395,2395,0
20240802,094700,4790,2395,2395,2395,2395,0
20240802,094600,4790,2395,2395,2395,2395,0
20240802,094500,4790,2395,2395,2395,2395,0
20240802,094400,4790,2395,2395,2395,2395,0
20240802,094300,4790,2395,2395,2395,2395,0
20240802,094200,4790,2395,2395,2395,2395,0
20240802,094100,4790,2395,2395,2395,2395,0
20240802,094000,4790,2395,2395,2395,2395,0
20240802,093900,4790,2395,2395,2395,2395,0
20240802,093800,4790,2395,2395,2395,2395,0
20240802,093700,4790,2395,2395,2395,2395,0
20240802,093600,4790,2395,2395,2395,2395,0
20240802,093500,4790,2395,2395,2395,2395,0
20240802,093400,4790,2395,2395,2395,2395,0
20240802,093300,4790,2395,2395,2395,2395,0
20240802,093200,4790,2395,2395,2395,2395,0
20240802,093100,4790,2395,2395,2395,2395,0
20240802,093000,4790,2395,2395,2395,2395,0
20240802,092900,4790,2395,2395,2395,2395,0
20240802,092800,4790,2395,2395,2395,2395,0
20240802,092700,4790,2395,2395,2395,2395,0
20240802,092600,4790,2395,2395,2395,2395,0
20240802,092500,4790,2395,2395,2395,2395,0
20240802,092400,4790,2395,2395,2395,2395,0
20240802,092300,4790,2395,2395,2395,2395,0
20240802,092200,4790,2395,2395,2395,2395,0
20240802,092100,4790,2395,2395,2395,2395,0
20240802,092000,4790,2395,2395,2395,2395,0
20240802,091900,4790,2395,2395,2395,2395,0
20240802,091800,4790,2395,2395,2395,2395,0
20240802,091700,4790,2395,2395,2395,2395,0
20240802,091600,4790,2395,2395,2395,2395,0
20240802,091500,4790,2395,2395,2395,2395,0
20240802,091400,4790,2395,2395,2395,2395,0
20240802,091300,4790,2395,2395,2395,2395,0
20240802,091200,4790,2395,2395,2395,2395,0
20240802,091100,4790,2395,2395,2395,2395,0
20240802,091000,4790,2395,2395,2395,2395,0
20240802,090900,4790,2395,2395,2395,2395,0
20240802,090800,4790,2395,2395,2395,2395,0
20240802,090700,4790,2395,2395,2395,2395,2
20240802,090600,0,2400,2400,2400,2400,0
20240802,090500,0,2400,2400,2400,2400,0
20240802,090400,0,2400,2400,2400,2400,0
20240802,090300,0,2400,2400,2400,2400,0
20240802,090200,0,2400,2400,2400,2400,0
20240802,090100,0,2400,2400,2400,2400,0
20240802,090000,0,2400,2400,2400,2400,0