KissMeData/447690/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213100,4750110,3380,3380,3380,3380,1
20240802,213000,4750110,3380,3380,3380,3380,0
20240802,212900,4750110,3380,3380,3380,3380,0
20240802,212800,4750110,3380,3380,3380,3380,0
20240802,212700,4750110,3380,3380,3380,3380,0
20240802,212600,4750110,3380,3380,3380,3380,0
20240802,212500,4750110,3380,3380,3380,3380,0
20240802,212400,4750110,3380,3380,3380,3380,0
20240802,212300,4750110,3380,3380,3380,3380,0
20240802,212200,4750110,3380,3380,3380,3380,0
20240802,212100,4750110,3380,3380,3380,3380,0
20240802,212000,4750110,3380,3380,3380,3380,0
20240802,211900,4750110,3380,3380,3380,3380,0
20240802,211800,4750110,3380,3380,3380,3380,0
20240802,211700,4750110,3380,3380,3380,3380,0
20240802,211600,4750110,3380,3380,3380,3380,0
20240802,211500,4750110,3380,3380,3380,3380,0
20240802,211400,4750110,3380,3380,3380,3380,0
20240802,211300,4750110,3380,3380,3380,3380,0
20240802,211200,4750110,3380,3380,3380,3380,0
20240802,211100,4750110,3380,3380,3380,3380,0
20240802,211000,4750110,3380,3380,3380,3380,0
20240802,210900,4750110,3380,3380,3380,3380,0
20240802,210800,4750110,3380,3380,3380,3380,0
20240802,210700,4750110,3380,3380,3380,3380,0
20240802,210600,4750110,3380,3380,3380,3380,0
20240802,210500,4750110,3380,3380,3380,3380,0
20240802,210400,4750110,3380,3380,3380,3380,0
20240802,210300,4750110,3380,3380,3380,3380,0
20240802,210200,4750110,3380,3380,3380,3380,0
20240802,210100,4750110,3380,3380,3380,3380,1
20240802,210000,4750110,3380,3380,3380,3380,0
20240802,205900,4750110,3380,3380,3380,3380,0
20240802,205800,4750110,3380,3380,3380,3380,0
20240802,205700,4750110,3380,3380,3380,3380,0
20240802,205600,4750110,3380,3380,3380,3380,0
20240802,205500,4750110,3380,3380,3380,3380,0
20240802,205400,4750110,3380,3380,3380,3380,0
20240802,205300,4750110,3380,3380,3380,3380,0
20240802,205200,4750110,3380,3380,3380,3380,0
20240802,205100,4750110,3380,3380,3380,3380,0
20240802,205000,4750110,3380,3380,3380,3380,0
20240802,204900,4750110,3380,3380,3380,3380,0
20240802,204800,4750110,3380,3380,3380,3380,0
20240802,204700,4750110,3380,3380,3380,3380,0
20240802,204600,4750110,3380,3380,3380,3380,0
20240802,204500,4750110,3380,3380,3380,3380,0
20240802,204400,4750110,3380,3380,3380,3380,0
20240802,204300,4750110,3380,3380,3380,3380,0
20240802,204200,4750110,3380,3380,3380,3380,0
20240802,204100,4750110,3380,3380,3380,3380,0
20240802,204000,4750110,3380,3380,3380,3380,0
20240802,203900,4750110,3380,3380,3380,3380,0
20240802,203800,4750110,3380,3380,3380,3380,0
20240802,203700,4750110,3380,3380,3380,3380,0
20240802,203600,4750110,3380,3380,3380,3380,0
20240802,203500,4750110,3380,3380,3380,3380,0
20240802,203400,4750110,3380,3380,3380,3380,0
20240802,203300,4750110,3380,3380,3380,3380,0
20240802,203200,4750110,3380,3380,3380,3380,0
20240802,203100,4750110,3380,3380,3380,3380,1
20240802,203000,4750110,3380,3380,3380,3380,0
20240802,202900,4750110,3380,3380,3380,3380,0
20240802,202800,4750110,3380,3380,3380,3380,0
20240802,202700,4750110,3380,3380,3380,3380,0
20240802,202600,4750110,3380,3380,3380,3380,0
20240802,202500,4750110,3380,3380,3380,3380,0
20240802,202400,4750110,3380,3380,3380,3380,0
20240802,202300,4750110,3380,3380,3380,3380,0
20240802,202200,4750110,3380,3380,3380,3380,0
20240802,202100,4750110,3380,3380,3380,3380,0
20240802,202000,4750110,3380,3380,3380,3380,0
20240802,201900,4750110,3380,3380,3380,3380,0
20240802,201800,4750110,3380,3380,3380,3380,0
20240802,201700,4750110,3380,3380,3380,3380,0
20240802,201600,4750110,3380,3380,3380,3380,0
20240802,201500,4750110,3380,3380,3380,3380,0
20240802,201400,4750110,3380,3380,3380,3380,0
20240802,201300,4750110,3380,3380,3380,3380,0
20240802,201200,4750110,3380,3380,3380,3380,0
20240802,201100,4750110,3380,3380,3380,3380,0
20240802,201000,4750110,3380,3380,3380,3380,0
20240802,200900,4750110,3380,3380,3380,3380,0
20240802,200800,4750110,3380,3380,3380,3380,0
20240802,200700,4750110,3380,3380,3380,3380,0
20240802,200600,4750110,3380,3380,3380,3380,0
20240802,200500,4750110,3380,3380,3380,3380,0
20240802,200400,4750110,3380,3380,3380,3380,0
20240802,200300,4750110,3380,3380,3380,3380,0
20240802,200200,4750110,3380,3380,3380,3380,0
20240802,200100,4750110,3380,3380,3380,3380,1
20240802,200000,4750110,3380,3380,3380,3380,0
20240802,195900,4750110,3380,3380,3380,3380,0
20240802,195800,4750110,3380,3380,3380,3380,0
20240802,195700,4750110,3380,3380,3380,3380,0
20240802,195600,4750110,3380,3380,3380,3380,0
20240802,195500,4750110,3380,3380,3380,3380,0
20240802,195400,4750110,3380,3380,3380,3380,0
20240802,195300,4750110,3380,3380,3380,3380,0
20240802,195200,4750110,3380,3380,3380,3380,0
20240802,195100,4750110,3380,3380,3380,3380,0
20240802,195000,4750110,3380,3380,3380,3380,0
20240802,194900,4750110,3380,3380,3380,3380,0
20240802,194800,4750110,3380,3380,3380,3380,0
20240802,194700,4750110,3380,3380,3380,3380,0
20240802,194600,4750110,3380,3380,3380,3380,0
20240802,194500,4750110,3380,3380,3380,3380,0
20240802,194400,4750110,3380,3380,3380,3380,0
20240802,194300,4750110,3380,3380,3380,3380,0
20240802,194200,4750110,3380,3380,3380,3380,0
20240802,194100,4750110,3380,3380,3380,3380,0
20240802,194000,4750110,3380,3380,3380,3380,0
20240802,193900,4750110,3380,3380,3380,3380,0
20240802,193800,4750110,3380,3380,3380,3380,0
20240802,193700,4750110,3380,3380,3380,3380,0
20240802,193600,4750110,3380,3380,3380,3380,0
20240802,193500,4750110,3380,3380,3380,3380,0
20240802,193400,4750110,3380,3380,3380,3380,0
20240802,193300,4750110,3380,3380,3380,3380,0
20240802,193200,4750110,3380,3380,3380,3380,0
20240802,193100,4750110,3380,3380,3380,3380,1
20240802,193000,4750110,3380,3380,3380,3380,0
20240802,192900,4750110,3380,3380,3380,3380,0
20240802,192800,4750110,3380,3380,3380,3380,0
20240802,192700,4750110,3380,3380,3380,3380,0
20240802,192600,4750110,3380,3380,3380,3380,0
20240802,192500,4750110,3380,3380,3380,3380,0
20240802,192400,4750110,3380,3380,3380,3380,0
20240802,192300,4750110,3380,3380,3380,3380,0
20240802,192200,4750110,3380,3380,3380,3380,0
20240802,192100,4750110,3380,3380,3380,3380,0
20240802,192000,4750110,3380,3380,3380,3380,0
20240802,191900,4750110,3380,3380,3380,3380,0
20240802,191800,4750110,3380,3380,3380,3380,0
20240802,191700,4750110,3380,3380,3380,3380,0
20240802,191600,4750110,3380,3380,3380,3380,0
20240802,191500,4750110,3380,3380,3380,3380,0
20240802,191400,4750110,3380,3380,3380,3380,0
20240802,191300,4750110,3380,3380,3380,3380,0
20240802,191200,4750110,3380,3380,3380,3380,0
20240802,191100,4750110,3380,3380,3380,3380,0
20240802,191000,4750110,3380,3380,3380,3380,0
20240802,190900,4750110,3380,3380,3380,3380,0
20240802,190800,4750110,3380,3380,3380,3380,0
20240802,190700,4750110,3380,3380,3380,3380,0
20240802,190600,4750110,3380,3380,3380,3380,0
20240802,190500,4750110,3380,3380,3380,3380,0
20240802,190400,4750110,3380,3380,3380,3380,0
20240802,190300,4750110,3380,3380,3380,3380,0
20240802,190200,4750110,3380,3380,3380,3380,0
20240802,190100,4750110,3380,3380,3380,3380,1
20240802,190000,4750110,3380,3380,3380,3380,0
20240802,185900,4750110,3380,3380,3380,3380,0
20240802,185800,4750110,3380,3380,3380,3380,0
20240802,185700,4750110,3380,3380,3380,3380,0
20240802,185600,4750110,3380,3380,3380,3380,0
20240802,185500,4750110,3380,3380,3380,3380,0
20240802,185400,4750110,3380,3380,3380,3380,0
20240802,185300,4750110,3380,3380,3380,3380,0
20240802,185200,4750110,3380,3380,3380,3380,0
20240802,185100,4750110,3380,3380,3380,3380,0
20240802,185000,4750110,3380,3380,3380,3380,0
20240802,184900,4750110,3380,3380,3380,3380,0
20240802,184800,4750110,3380,3380,3380,3380,0
20240802,184700,4750110,3380,3380,3380,3380,0
20240802,184600,4750110,3380,3380,3380,3380,0
20240802,184500,4750110,3380,3380,3380,3380,0
20240802,184400,4750110,3380,3380,3380,3380,0
20240802,184300,4750110,3380,3380,3380,3380,0
20240802,184200,4750110,3380,3380,3380,3380,0
20240802,184100,4750110,3380,3380,3380,3380,0
20240802,184000,4750110,3380,3380,3380,3380,0
20240802,183900,4750110,3380,3380,3380,3380,0
20240802,183800,4750110,3380,3380,3380,3380,0
20240802,183700,4750110,3380,3380,3380,3380,0
20240802,183600,4750110,3380,3380,3380,3380,0
20240802,183500,4750110,3380,3380,3380,3380,0
20240802,183400,4750110,3380,3380,3380,3380,0
20240802,183300,4750110,3380,3380,3380,3380,0
20240802,183200,4750110,3380,3380,3380,3380,0
20240802,183100,4750110,3380,3380,3380,3380,1
20240802,183000,4750110,3380,3380,3380,3380,0
20240802,182900,4750110,3380,3380,3380,3380,0
20240802,182800,4750110,3380,3380,3380,3380,0
20240802,182700,4750110,3380,3380,3380,3380,0
20240802,182600,4750110,3380,3380,3380,3380,0
20240802,182500,4750110,3380,3380,3380,3380,0
20240802,182400,4750110,3380,3380,3380,3380,0
20240802,182300,4750110,3380,3380,3380,3380,0
20240802,182200,4750110,3380,3380,3380,3380,0
20240802,182100,4750110,3380,3380,3380,3380,0
20240802,182000,4750110,3380,3380,3380,3380,0
20240802,181900,4750110,3380,3380,3380,3380,0
20240802,181800,4750110,3380,3380,3380,3380,0
20240802,181700,4750110,3380,3380,3380,3380,0
20240802,181600,4750110,3380,3380,3380,3380,0
20240802,181500,4750110,3380,3380,3380,3380,0
20240802,181400,4750110,3380,3380,3380,3380,0
20240802,181300,4750110,3380,3380,3380,3380,0
20240802,181200,4750110,3380,3380,3380,3380,0
20240802,181100,4750110,3380,3380,3380,3380,0
20240802,181000,4750110,3380,3380,3380,3380,0
20240802,180900,4750110,3380,3380,3380,3380,0
20240802,180800,4750110,3380,3380,3380,3380,0
20240802,180700,4750110,3380,3380,3380,3380,0
20240802,180600,4750110,3380,3380,3380,3380,0
20240802,180500,4750110,3380,3380,3380,3380,0
20240802,180400,4750110,3380,3380,3380,3380,0
20240802,180300,4750110,3380,3380,3380,3380,0
20240802,180200,4750110,3380,3380,3380,3380,0
20240802,180100,4750110,3380,3380,3380,3380,1
20240802,180000,4750110,3380,3380,3380,3380,0
20240802,175900,4750110,3380,3380,3380,3380,0
20240802,175800,4750110,3380,3380,3380,3380,0
20240802,175700,4750110,3380,3380,3380,3380,0
20240802,175600,4750110,3380,3380,3380,3380,0
20240802,175500,4750110,3380,3380,3380,3380,0
20240802,175400,4750110,3380,3380,3380,3380,0
20240802,175300,4750110,3380,3380,3380,3380,0
20240802,175200,4750110,3380,3380,3380,3380,0
20240802,175100,4750110,3380,3380,3380,3380,0
20240802,175000,4750110,3380,3380,3380,3380,0
20240802,174900,4750110,3380,3380,3380,3380,0
20240802,174800,4750110,3380,3380,3380,3380,0
20240802,174700,4750110,3380,3380,3380,3380,0
20240802,174600,4750110,3380,3380,3380,3380,0
20240802,174500,4750110,3380,3380,3380,3380,0
20240802,174400,4750110,3380,3380,3380,3380,0
20240802,174300,4750110,3380,3380,3380,3380,0
20240802,174200,4750110,3380,3380,3380,3380,0
20240802,174100,4750110,3380,3380,3380,3380,0
20240802,174000,4750110,3380,3380,3380,3380,0
20240802,173900,4750110,3380,3380,3380,3380,0
20240802,173800,4750110,3380,3380,3380,3380,0
20240802,173700,4750110,3380,3380,3380,3380,0
20240802,173600,4750110,3380,3380,3380,3380,0
20240802,173500,4750110,3380,3380,3380,3380,0
20240802,173400,4750110,3380,3380,3380,3380,0
20240802,173300,4750110,3380,3380,3380,3380,0
20240802,173200,4750110,3380,3380,3380,3380,0
20240802,173100,4750110,3380,3380,3380,3380,1
20240802,173000,4750110,3380,3380,3380,3380,0
20240802,172900,4750110,3380,3380,3380,3380,0
20240802,172800,4750110,3380,3380,3380,3380,0
20240802,172700,4750110,3380,3380,3380,3380,0
20240802,172600,4750110,3380,3380,3380,3380,0
20240802,172500,4750110,3380,3380,3380,3380,0
20240802,172400,4750110,3380,3380,3380,3380,0
20240802,172300,4750110,3380,3380,3380,3380,0
20240802,172200,4750110,3380,3380,3380,3380,0
20240802,172100,4750110,3380,3380,3380,3380,0
20240802,172000,4750110,3380,3380,3380,3380,0
20240802,171900,4750110,3380,3380,3380,3380,0
20240802,171800,4750110,3380,3380,3380,3380,0
20240802,171700,4750110,3380,3380,3380,3380,0
20240802,171600,4750110,3380,3380,3380,3380,0
20240802,171500,4750110,3380,3380,3380,3380,0
20240802,171400,4750110,3380,3380,3380,3380,0
20240802,171300,4750110,3380,3380,3380,3380,0
20240802,171200,4750110,3380,3380,3380,3380,0
20240802,171100,4750110,3380,3380,3380,3380,0
20240802,171000,4750110,3380,3380,3380,3380,0
20240802,170900,4750110,3380,3380,3380,3380,0
20240802,170800,4750110,3380,3380,3380,3380,0
20240802,170700,4750110,3380,3380,3380,3380,0
20240802,170600,4750110,3380,3380,3380,3380,0
20240802,170500,4750110,3380,3380,3380,3380,0
20240802,170400,4750110,3380,3380,3380,3380,0
20240802,170300,4750110,3380,3380,3380,3380,0
20240802,170200,4750110,3380,3380,3380,3380,0
20240802,170100,4750110,3380,3380,3380,3380,1
20240802,170000,4750110,3380,3380,3380,3380,0
20240802,165900,4750110,3380,3380,3380,3380,0
20240802,165800,4750110,3380,3380,3380,3380,0
20240802,165700,4750110,3380,3380,3380,3380,0
20240802,165600,4750110,3380,3380,3380,3380,0
20240802,165500,4750110,3380,3380,3380,3380,0
20240802,165400,4750110,3380,3380,3380,3380,0
20240802,165300,4750110,3380,3380,3380,3380,0
20240802,165200,4750110,3380,3380,3380,3380,0
20240802,165100,4750110,3380,3380,3380,3380,0
20240802,165000,4750110,3380,3380,3380,3380,0
20240802,164900,4750110,3380,3380,3380,3380,0
20240802,164800,4750110,3380,3380,3380,3380,0
20240802,164700,4750110,3380,3380,3380,3380,0
20240802,164600,4750110,3380,3380,3380,3380,0
20240802,164500,4750110,3380,3380,3380,3380,0
20240802,164400,4750110,3380,3380,3380,3380,0
20240802,164300,4750110,3380,3380,3380,3380,0
20240802,164200,4750110,3380,3380,3380,3380,0
20240802,164100,4750110,3380,3380,3380,3380,0
20240802,164000,4750110,3380,3380,3380,3380,0
20240802,163900,4750110,3380,3380,3380,3380,0
20240802,163800,4750110,3380,3380,3380,3380,0
20240802,163700,4750110,3380,3380,3380,3380,0
20240802,163600,4750110,3380,3380,3380,3380,0
20240802,163500,4750110,3380,3380,3380,3380,0
20240802,163400,4750110,3380,3380,3380,3380,0
20240802,163300,4750110,3380,3380,3380,3380,0
20240802,163200,4750110,3380,3380,3380,3380,0
20240802,163100,4750110,3380,3380,3380,3380,1
20240802,163000,4750110,3380,3380,3380,3380,0
20240802,162900,4750110,3380,3380,3380,3380,0
20240802,162800,4750110,3380,3380,3380,3380,0
20240802,162700,4750110,3380,3380,3380,3380,0
20240802,162600,4750110,3380,3380,3380,3380,0
20240802,162500,4750110,3380,3380,3380,3380,0
20240802,162400,4750110,3380,3380,3380,3380,0
20240802,162300,4750110,3380,3380,3380,3380,0
20240802,162200,4750110,3380,3380,3380,3380,0
20240802,162100,4750110,3380,3380,3380,3380,0
20240802,162000,4750110,3380,3380,3380,3380,0
20240802,161900,4750110,3380,3380,3380,3380,0
20240802,161800,4750110,3380,3380,3380,3380,0
20240802,161700,4750110,3380,3380,3380,3380,0
20240802,161600,4750110,3380,3380,3380,3380,0
20240802,161500,4750110,3380,3380,3380,3380,0
20240802,161400,4750110,3380,3380,3380,3380,0
20240802,161300,4750110,3380,3380,3380,3380,0
20240802,161200,4750110,3380,3380,3380,3380,0
20240802,161100,4750110,3380,3380,3380,3380,0
20240802,161000,4750110,3380,3380,3380,3380,0
20240802,160900,4750110,3380,3380,3380,3380,0
20240802,160800,4750110,3380,3380,3380,3380,0
20240802,160700,4750110,3380,3380,3380,3380,0
20240802,160600,4750110,3380,3380,3380,3380,0
20240802,160500,4750110,3380,3380,3380,3380,0
20240802,160400,4750110,3380,3380,3380,3380,0
20240802,160300,4750110,3380,3380,3380,3380,0
20240802,160200,4750110,3380,3380,3380,3380,0
20240802,160100,4750110,3380,3380,3380,3380,1
20240802,160000,4750110,3380,3380,3380,3380,0
20240802,155900,4750110,3380,3380,3380,3380,0
20240802,155800,4750110,3380,3380,3380,3380,0
20240802,155700,4750110,3380,3380,3380,3380,0
20240802,155600,4750110,3380,3380,3380,3380,0
20240802,155500,4750110,3380,3380,3380,3380,0
20240802,155400,4750110,3380,3380,3380,3380,0
20240802,155300,4750110,3380,3380,3380,3380,0
20240802,155200,4750110,3380,3380,3380,3380,0
20240802,155100,4750110,3380,3380,3380,3380,0
20240802,155000,4750110,3380,3380,3380,3380,0
20240802,154900,4750110,3380,3380,3380,3380,0
20240802,154800,4750110,3380,3380,3380,3380,0
20240802,154700,4750110,3380,3380,3380,3380,0
20240802,154600,4750110,3380,3380,3380,3380,0
20240802,154500,4750110,3380,3380,3380,3380,0
20240802,154400,4750110,3380,3380,3380,3380,0
20240802,154300,4750110,3380,3380,3380,3380,0
20240802,154200,4750110,3380,3380,3380,3380,0
20240802,154100,4750110,3380,3380,3380,3380,0
20240802,154000,4750110,3380,3380,3380,3380,0
20240802,153900,4750110,3380,3380,3380,3380,0
20240802,153800,4750110,3380,3380,3380,3380,0
20240802,153700,4750110,3380,3380,3380,3380,0
20240802,153600,4750110,3380,3380,3380,3380,0
20240802,153500,4750110,3380,3380,3380,3380,0
20240802,153400,4750110,3380,3380,3380,3380,0
20240802,153300,4750110,3380,3380,3380,3380,0
20240802,153200,4750110,3380,3380,3380,3380,0
20240802,153100,4750110,3380,3380,3380,3380,1
20240802,153000,4750110,3380,3380,3380,3380,0
20240802,152900,4750110,3380,3380,3380,3380,0
20240802,152800,4750110,3380,3380,3380,3380,0
20240802,152700,4750110,3380,3380,3380,3380,0
20240802,152600,4750110,3380,3380,3380,3380,0
20240802,152500,4750110,3380,3380,3380,3380,0
20240802,152400,4750110,3380,3380,3380,3380,0
20240802,152300,4750110,3380,3380,3380,3380,0
20240802,152200,4750110,3380,3380,3380,3380,0
20240802,152100,4750110,3380,3380,3380,3380,0
20240802,152000,4750110,3380,3380,3380,3380,0
20240802,151900,4750110,3380,3380,3380,3380,0
20240802,151800,4750110,3380,3380,3380,3380,0
20240802,151700,4750110,3380,3380,3380,3380,0
20240802,151600,4750110,3380,3380,3380,3380,0
20240802,151500,4750110,3380,3380,3380,3380,0
20240802,151400,4750110,3380,3380,3380,3380,0
20240802,151300,4750110,3380,3380,3380,3380,0
20240802,151200,4750110,3380,3380,3380,3380,0
20240802,151100,4750110,3380,3380,3380,3380,0
20240802,151000,4750110,3380,3380,3380,3380,0
20240802,150900,4750110,3380,3380,3380,3380,0
20240802,150800,4750110,3380,3380,3380,3380,0
20240802,150700,4750110,3380,3380,3380,3380,0
20240802,150600,4750110,3380,3380,3380,3380,0
20240802,150500,4750110,3380,3380,3380,3380,0
20240802,150400,4750110,3380,3380,3380,3380,0
20240802,150300,4750110,3380,3380,3380,3380,0
20240802,150200,4750110,3380,3380,3380,3380,0
20240802,150100,4750110,3380,3380,3380,3380,0
20240802,150000,4750110,3380,3380,3380,3380,0
20240802,145900,4750110,3380,3380,3380,3380,0
20240802,145800,4750110,3380,3380,3380,3380,0
20240802,145700,4750110,3380,3380,3380,3380,0
20240802,145600,4750110,3380,3380,3380,3380,0
20240802,145500,4750110,3380,3380,3380,3380,0
20240802,145400,4750110,3380,3380,3380,3380,0
20240802,145300,4750110,3380,3380,3380,3380,0
20240802,145200,4750110,3380,3380,3380,3380,0
20240802,145100,4750110,3380,3380,3380,3380,0
20240802,145000,4750110,3380,3380,3380,3380,0
20240802,144900,4750110,3380,3380,3380,3380,0
20240802,144800,4750110,3380,3380,3380,3380,0
20240802,144700,4750110,3380,3380,3380,3380,0
20240802,144600,4750110,3380,3380,3380,3380,0
20240802,144500,4750110,3380,3380,3380,3380,0
20240802,144400,4750110,3380,3380,3380,3380,0
20240802,144300,4750110,3380,3380,3380,3380,0
20240802,144200,4750110,3380,3380,3380,3380,0
20240802,144100,4750110,3380,3380,3380,3380,0
20240802,144000,4750110,3380,3380,3380,3380,0
20240802,143900,4750110,3380,3380,3380,3380,0
20240802,143800,4750110,3380,3380,3380,3380,0
20240802,143700,4750110,3380,3380,3380,3380,0
20240802,143600,4750110,3380,3380,3380,3380,0
20240802,143500,4750110,3380,3380,3380,3380,0
20240802,143400,4750110,3380,3380,3380,3380,0
20240802,143300,4750110,3380,3380,3380,3380,0
20240802,143200,4750110,3380,3380,3380,3380,0
20240802,143100,4750110,3380,3380,3380,3380,0
20240802,143000,4750110,3380,3380,3380,3380,0
20240802,142900,4750110,3380,3380,3380,3380,0
20240802,142800,4750110,3380,3380,3380,3380,0
20240802,142700,4750110,3380,3380,3380,3380,0
20240802,142600,4750110,3380,3380,3380,3380,0
20240802,142500,4750110,3380,3380,3380,3380,0
20240802,142400,4750110,3380,3380,3380,3380,0
20240802,142300,4750110,3380,3380,3380,3380,0
20240802,142200,4750110,3380,3380,3380,3380,0
20240802,142100,4750110,3380,3380,3380,3380,0
20240802,142000,4750110,3380,3380,3380,3380,0
20240802,141900,4750110,3380,3380,3380,3380,0
20240802,141800,4750110,3380,3380,3380,3380,0
20240802,141700,4750110,3380,3380,3380,3380,0
20240802,141600,4750110,3380,3380,3380,3380,0
20240802,141500,4750110,3380,3380,3380,3380,0
20240802,141400,4750110,3380,3380,3380,3380,0
20240802,141300,4750110,3380,3380,3380,3380,0
20240802,141200,4750110,3380,3380,3380,3380,0
20240802,141100,4750110,3380,3380,3380,3380,0
20240802,141000,4750110,3380,3380,3380,3380,0
20240802,140900,4750110,3380,3380,3380,3380,0
20240802,140800,4750110,3380,3380,3380,3380,0
20240802,140700,4750110,3380,3380,3380,3380,0
20240802,140600,4750110,3380,3380,3380,3380,0
20240802,140500,4750110,3380,3380,3380,3380,0
20240802,140400,4750110,3380,3380,3380,3380,0
20240802,140300,4750110,3380,3380,3380,3380,0
20240802,140200,4750110,3380,3380,3380,3380,0
20240802,140100,4750110,3380,3380,3380,3380,0
20240802,140000,4750110,3380,3380,3380,3380,0
20240802,135900,4750110,3380,3380,3380,3380,0
20240802,135800,4750110,3380,3380,3380,3380,0
20240802,135700,4750110,3380,3380,3380,3380,0
20240802,135600,4750110,3380,3380,3380,3380,0
20240802,135500,4750110,3380,3380,3380,3380,0
20240802,135400,4750110,3380,3380,3380,3380,0
20240802,135300,4750110,3380,3380,3380,3380,0
20240802,135200,4750110,3380,3380,3380,3380,0
20240802,135100,4750110,3380,3380,3380,3380,0
20240802,135000,4750110,3380,3380,3380,3380,0
20240802,134900,4750110,3380,3380,3380,3380,0
20240802,134800,4750110,3380,3380,3380,3380,0
20240802,134700,4750110,3380,3380,3380,3380,0
20240802,134600,4750110,3380,3380,3380,3380,0
20240802,134500,4750110,3380,3380,3380,3380,0
20240802,134400,4750110,3380,3380,3380,3380,0
20240802,134300,4750110,3380,3380,3380,3380,0
20240802,134200,4750110,3380,3380,3380,3380,0
20240802,134100,4750110,3380,3380,3380,3380,0
20240802,134000,4750110,3380,3380,3380,3380,0
20240802,133900,4750110,3380,3380,3380,3380,0
20240802,133800,4750110,3380,3380,3380,3380,0
20240802,133700,4750110,3380,3380,3380,3380,0
20240802,133600,4750110,3380,3380,3380,3380,0
20240802,133500,4750110,3380,3380,3380,3380,0
20240802,133400,4750110,3380,3380,3380,3380,0
20240802,133300,4750110,3380,3380,3380,3380,0
20240802,133200,4750110,3380,3380,3380,3380,0
20240802,133100,4750110,3380,3380,3380,3380,0
20240802,133000,4750110,3380,3380,3380,3380,0
20240802,132900,4750110,3380,3380,3380,3380,0
20240802,132800,4750110,3380,3380,3380,3380,0
20240802,132700,4750110,3380,3380,3380,3380,0
20240802,132600,4750110,3380,3380,3380,3380,0
20240802,132500,4750110,3380,3380,3380,3380,0
20240802,132400,4750110,3380,3380,3380,3380,0
20240802,132300,4750110,3380,3380,3380,3380,0
20240802,132200,4750110,3380,3380,3380,3380,0
20240802,132100,4750110,3380,3380,3380,3380,0
20240802,132000,4750110,3380,3380,3380,3380,0
20240802,131900,4750110,3380,3380,3380,3380,0
20240802,131800,4750110,3380,3380,3380,3380,0
20240802,131700,4750110,3380,3380,3380,3380,0
20240802,131600,4750110,3380,3380,3380,3380,0
20240802,131500,4750110,3380,3380,3380,3380,0
20240802,131400,4750110,3380,3380,3380,3380,0
20240802,131300,4750110,3380,3380,3380,3380,0
20240802,131200,4750110,3380,3380,3380,3380,0
20240802,131100,4750110,3380,3380,3380,3380,0
20240802,131000,4750110,3380,3380,3380,3380,0
20240802,130900,4750110,3380,3380,3380,3380,0
20240802,130800,4750110,3380,3380,3380,3380,0
20240802,130700,4750110,3380,3380,3380,3380,0
20240802,130600,4750110,3380,3380,3380,3380,0
20240802,130500,4750110,3380,3380,3380,3380,0
20240802,130400,4750110,3380,3380,3380,3380,0
20240802,130300,4750110,3380,3380,3380,3380,0
20240802,130200,4750110,3380,3380,3380,3380,0
20240802,130100,4750110,3380,3380,3380,3380,0
20240802,130000,4750110,3380,3380,3380,3380,0
20240802,125900,4750110,3380,3380,3380,3380,0
20240802,125800,4750110,3380,3380,3380,3380,0
20240802,125700,4750110,3380,3380,3380,3380,0
20240802,125600,4750110,3380,3380,3380,3380,0
20240802,125500,4750110,3380,3380,3380,3380,0
20240802,125400,4750110,3380,3380,3380,3380,0
20240802,125300,4750110,3380,3380,3380,3380,0
20240802,125200,4750110,3380,3380,3380,3380,0
20240802,125100,4750110,3380,3380,3380,3380,0
20240802,125000,4750110,3380,3380,3380,3380,0
20240802,124900,4750110,3380,3380,3380,3380,0
20240802,124800,4750110,3380,3380,3380,3380,0
20240802,124700,4750110,3380,3380,3380,3380,0
20240802,124600,4750110,3380,3380,3380,3380,0
20240802,124500,4750110,3380,3380,3380,3380,0
20240802,124400,4750110,3380,3380,3380,3380,0
20240802,124300,4750110,3380,3380,3380,3380,0
20240802,124200,4750110,3380,3380,3380,3380,0
20240802,124100,4750110,3380,3380,3380,3380,0
20240802,124000,4750110,3380,3380,3380,3380,0
20240802,123900,4750110,3380,3380,3380,3380,0
20240802,123800,4750110,3380,3380,3380,3380,0
20240802,123700,4750110,3380,3380,3380,3380,0
20240802,123600,4750110,3380,3380,3380,3380,0
20240802,123500,4750110,3380,3380,3380,3380,0
20240802,123400,4750110,3380,3380,3380,3380,0
20240802,123300,4750110,3380,3380,3380,3380,0
20240802,123200,4750110,3380,3380,3380,3380,0
20240802,123100,4750110,3380,3380,3380,3380,0
20240802,123000,4750110,3380,3380,3380,3380,0
20240802,122900,4750110,3380,3380,3380,3380,0
20240802,122800,4750110,3380,3380,3380,3380,0
20240802,122700,4750110,3380,3380,3380,3380,0
20240802,122600,4750110,3380,3380,3380,3380,0
20240802,122500,4750110,3380,3380,3380,3380,0
20240802,122400,4750110,3380,3380,3380,3380,0
20240802,122300,4750110,3380,3380,3380,3380,0
20240802,122200,4750110,3380,3380,3380,3380,0
20240802,122100,4750110,3380,3380,3380,3380,0
20240802,122000,4750110,3380,3380,3380,3380,0
20240802,121900,4750110,3380,3380,3380,3380,0
20240802,121800,4750110,3380,3380,3380,3380,0
20240802,121700,4750110,3380,3380,3380,3380,0
20240802,121600,4750110,3380,3380,3380,3380,0
20240802,121500,4750110,3380,3380,3380,3380,0
20240802,121400,4750110,3380,3380,3380,3380,0
20240802,121300,4750110,3380,3380,3380,3380,0
20240802,121200,4750110,3380,3380,3380,3380,0
20240802,121100,4750110,3380,3380,3380,3380,0
20240802,121000,4750110,3380,3380,3380,3380,0
20240802,120900,4750110,3380,3380,3380,3380,0
20240802,120800,4750110,3380,3380,3380,3380,0
20240802,120700,4750110,3380,3380,3380,3380,0
20240802,120600,4750110,3380,3380,3380,3380,0
20240802,120500,4750110,3380,3380,3380,3380,0
20240802,120400,4750110,3380,3380,3380,3380,0
20240802,120300,4750110,3380,3380,3380,3380,0
20240802,120200,4750110,3380,3380,3380,3380,0
20240802,120100,4750110,3380,3380,3380,3380,0
20240802,120000,4750110,3380,3380,3380,3380,0
20240802,115900,4750110,3380,3380,3380,3380,0
20240802,115800,4750110,3380,3380,3380,3380,0
20240802,115700,4750110,3380,3380,3380,3380,0
20240802,115600,4750110,3380,3380,3380,3380,0
20240802,115500,4750110,3380,3380,3380,3380,0
20240802,115400,4750110,3380,3380,3380,3380,0
20240802,115300,4750110,3380,3380,3380,3380,0
20240802,115200,4750110,3380,3380,3380,3380,0
20240802,115100,4750110,3380,3380,3380,3380,0
20240802,115000,4750110,3380,3380,3380,3380,0
20240802,114900,4750110,3380,3380,3380,3380,0
20240802,114800,4750110,3380,3380,3380,3380,0
20240802,114700,4750110,3380,3380,3380,3380,0
20240802,114600,4750110,3380,3380,3380,3380,0
20240802,114500,4750110,3380,3380,3380,3380,0
20240802,114400,4750110,3380,3380,3380,3380,0
20240802,114300,4750110,3380,3380,3380,3380,0
20240802,114200,4750110,3380,3380,3380,3380,0
20240802,114100,4750110,3380,3380,3380,3380,0
20240802,114000,4750110,3380,3380,3380,3380,0
20240802,113900,4750110,3380,3380,3380,3380,0
20240802,113800,4750110,3380,3380,3380,3380,0
20240802,113700,4750110,3380,3380,3380,3380,0
20240802,113600,4750110,3380,3380,3380,3380,0
20240802,113500,4750110,3380,3380,3380,3380,0
20240802,113400,4750110,3380,3380,3380,3380,0
20240802,113300,4750110,3380,3380,3380,3380,0
20240802,113200,4750110,3380,3380,3380,3380,0
20240802,113100,4750110,3380,3380,3380,3380,0
20240802,113000,4750110,3380,3380,3380,3380,0
20240802,112900,4750110,3380,3380,3380,3380,0
20240802,112800,4750110,3380,3380,3380,3380,0
20240802,112700,4750110,3380,3380,3380,3380,0
20240802,112600,4750110,3380,3380,3380,3380,1
20240802,112500,4746730,2790,2790,2790,2790,0
20240802,112400,4746730,2790,2790,2790,2790,0
20240802,112300,4746730,2790,2795,2795,2790,1700
20240802,112200,3480,3480,3480,3480,3480,0
20240802,112100,3480,3480,3480,3480,3480,0
20240802,112000,3480,3480,3480,3480,3480,0
20240802,111900,3480,3480,3480,3480,3480,0
20240802,111800,3480,3480,3480,3480,3480,0
20240802,111700,3480,3480,3480,3480,3480,0
20240802,111600,3480,3480,3480,3480,3480,0
20240802,111500,3480,3480,3480,3480,3480,0
20240802,111400,3480,3480,3480,3480,3480,0
20240802,111300,3480,3480,3480,3480,3480,0
20240802,111200,3480,3480,3480,3480,3480,0
20240802,111100,3480,3480,3480,3480,3480,0
20240802,111000,3480,3480,3480,3480,3480,0
20240802,110900,3480,3480,3480,3480,3480,0
20240802,110800,3480,3480,3480,3480,3480,0
20240802,110700,3480,3480,3480,3480,3480,0
20240802,110600,3480,3480,3480,3480,3480,0
20240802,110500,3480,3480,3480,3480,3480,0
20240802,110400,3480,3480,3480,3480,3480,0
20240802,110300,3480,3480,3480,3480,3480,0
20240802,110200,3480,3480,3480,3480,3480,0
20240802,110100,3480,3480,3480,3480,3480,0
20240802,110000,3480,3480,3480,3480,3480,0
20240802,105900,3480,3480,3480,3480,3480,0
20240802,105800,3480,3480,3480,3480,3480,0
20240802,105700,3480,3480,3480,3480,3480,0
20240802,105600,3480,3480,3480,3480,3480,0
20240802,105500,3480,3480,3480,3480,3480,0
20240802,105400,3480,3480,3480,3480,3480,0
20240802,105300,3480,3480,3480,3480,3480,0
20240802,105200,3480,3480,3480,3480,3480,0
20240802,105100,3480,3480,3480,3480,3480,0
20240802,105000,3480,3480,3480,3480,3480,0
20240802,104900,3480,3480,3480,3480,3480,0
20240802,104800,3480,3480,3480,3480,3480,0
20240802,104700,3480,3480,3480,3480,3480,0
20240802,104600,3480,3480,3480,3480,3480,0
20240802,104500,3480,3480,3480,3480,3480,0
20240802,104400,3480,3480,3480,3480,3480,0
20240802,104300,3480,3480,3480,3480,3480,0
20240802,104200,3480,3480,3480,3480,3480,0
20240802,104100,3480,3480,3480,3480,3480,0
20240802,104000,3480,3480,3480,3480,3480,0
20240802,103900,3480,3480,3480,3480,3480,0
20240802,103800,3480,3480,3480,3480,3480,0
20240802,103700,3480,3480,3480,3480,3480,0
20240802,103600,3480,3480,3480,3480,3480,0
20240802,103500,3480,3480,3480,3480,3480,0
20240802,103400,3480,3480,3480,3480,3480,0
20240802,103300,3480,3480,3480,3480,3480,0
20240802,103200,3480,3480,3480,3480,3480,0
20240802,103100,3480,3480,3480,3480,3480,0
20240802,103000,3480,3480,3480,3480,3480,0
20240802,102900,3480,3480,3480,3480,3480,0
20240802,102800,3480,3480,3480,3480,3480,0
20240802,102700,3480,3480,3480,3480,3480,0
20240802,102600,3480,3480,3480,3480,3480,0
20240802,102500,3480,3480,3480,3480,3480,0
20240802,102400,3480,3480,3480,3480,3480,0
20240802,102300,3480,3480,3480,3480,3480,0
20240802,102200,3480,3480,3480,3480,3480,0
20240802,102100,3480,3480,3480,3480,3480,0
20240802,102000,3480,3480,3480,3480,3480,0
20240802,101900,3480,3480,3480,3480,3480,0
20240802,101800,3480,3480,3480,3480,3480,0
20240802,101700,3480,3480,3480,3480,3480,0
20240802,101600,3480,3480,3480,3480,3480,0
20240802,101500,3480,3480,3480,3480,3480,0
20240802,101400,3480,3480,3480,3480,3480,0
20240802,101300,3480,3480,3480,3480,3480,0
20240802,101200,3480,3480,3480,3480,3480,0
20240802,101100,3480,3480,3480,3480,3480,0
20240802,101000,3480,3480,3480,3480,3480,0
20240802,100900,3480,3480,3480,3480,3480,0
20240802,100800,3480,3480,3480,3480,3480,0
20240802,100700,3480,3480,3480,3480,3480,0
20240802,100600,3480,3480,3480,3480,3480,0
20240802,100500,3480,3480,3480,3480,3480,0
20240802,100400,3480,3480,3480,3480,3480,0
20240802,100300,3480,3480,3480,3480,3480,0
20240802,100200,3480,3480,3480,3480,3480,0
20240802,100100,3480,3480,3480,3480,3480,0
20240802,100000,3480,3480,3480,3480,3480,0
20240802,095900,3480,3480,3480,3480,3480,0
20240802,095800,3480,3480,3480,3480,3480,0
20240802,095700,3480,3480,3480,3480,3480,0
20240802,095600,3480,3480,3480,3480,3480,0
20240802,095500,3480,3480,3480,3480,3480,0
20240802,095400,3480,3480,3480,3480,3480,0
20240802,095300,3480,3480,3480,3480,3480,0
20240802,095200,3480,3480,3480,3480,3480,0
20240802,095100,3480,3480,3480,3480,3480,0
20240802,095000,3480,3480,3480,3480,3480,0
20240802,094900,3480,3480,3480,3480,3480,0
20240802,094800,3480,3480,3480,3480,3480,0
20240802,094700,3480,3480,3480,3480,3480,0
20240802,094600,3480,3480,3480,3480,3480,0
20240802,094500,3480,3480,3480,3480,3480,0
20240802,094400,3480,3480,3480,3480,3480,0
20240802,094300,3480,3480,3480,3480,3480,0
20240802,094200,3480,3480,3480,3480,3480,0
20240802,094100,3480,3480,3480,3480,3480,0
20240802,094000,3480,3480,3480,3480,3480,0
20240802,093900,3480,3480,3480,3480,3480,0
20240802,093800,3480,3480,3480,3480,3480,0
20240802,093700,3480,3480,3480,3480,3480,0
20240802,093600,3480,3480,3480,3480,3480,0
20240802,093500,3480,3480,3480,3480,3480,0
20240802,093400,3480,3480,3480,3480,3480,0
20240802,093300,3480,3480,3480,3480,3480,0
20240802,093200,3480,3480,3480,3480,3480,0
20240802,093100,3480,3480,3480,3480,3480,0
20240802,093000,3480,3480,3480,3480,3480,0
20240802,092900,3480,3480,3480,3480,3480,0
20240802,092800,3480,3480,3480,3480,3480,0
20240802,092700,3480,3480,3480,3480,3480,0
20240802,092600,3480,3480,3480,3480,3480,0
20240802,092500,3480,3480,3480,3480,3480,0
20240802,092400,3480,3480,3480,3480,3480,0
20240802,092300,3480,3480,3480,3480,3480,0
20240802,092200,3480,3480,3480,3480,3480,0
20240802,092100,3480,3480,3480,3480,3480,0
20240802,092000,3480,3480,3480,3480,3480,0
20240802,091900,3480,3480,3480,3480,3480,0
20240802,091800,3480,3480,3480,3480,3480,0
20240802,091700,3480,3480,3480,3480,3480,0
20240802,091600,3480,3480,3480,3480,3480,0
20240802,091500,3480,3480,3480,3480,3480,0
20240802,091400,3480,3480,3480,3480,3480,0
20240802,091300,3480,3480,3480,3480,3480,0
20240802,091200,3480,3480,3480,3480,3480,0
20240802,091100,3480,3480,3480,3480,3480,0
20240802,091000,3480,3480,3480,3480,3480,0
20240802,090900,3480,3480,3480,3480,3480,0
20240802,090800,3480,3480,3480,3480,3480,0
20240802,090700,3480,3480,3480,3480,3480,0
20240802,090600,3480,3480,3480,3480,3480,0
20240802,090500,3480,3480,3480,3480,3480,0
20240802,090400,3480,3480,3480,3480,3480,1
20240802,090300,0,3265,3265,3265,3265,0
20240802,090200,0,3265,3265,3265,3265,0
20240802,090100,0,3265,3265,3265,3265,0
20240802,090000,0,3265,3265,3265,3265,0