KissMeData/448780/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213200,414090,2345,2345,2345,2345,12
20240802,213100,414090,2345,2345,2345,2345,0
20240802,213000,414090,2345,2345,2345,2345,0
20240802,212900,414090,2345,2345,2345,2345,0
20240802,212800,414090,2345,2345,2345,2345,0
20240802,212700,414090,2345,2345,2345,2345,0
20240802,212600,414090,2345,2345,2345,2345,0
20240802,212500,414090,2345,2345,2345,2345,0
20240802,212400,414090,2345,2345,2345,2345,0
20240802,212300,414090,2345,2345,2345,2345,0
20240802,212200,414090,2345,2345,2345,2345,0
20240802,212100,414090,2345,2345,2345,2345,0
20240802,212000,414090,2345,2345,2345,2345,0
20240802,211900,414090,2345,2345,2345,2345,0
20240802,211800,414090,2345,2345,2345,2345,0
20240802,211700,414090,2345,2345,2345,2345,0
20240802,211600,414090,2345,2345,2345,2345,0
20240802,211500,414090,2345,2345,2345,2345,0
20240802,211400,414090,2345,2345,2345,2345,0
20240802,211300,414090,2345,2345,2345,2345,0
20240802,211200,414090,2345,2345,2345,2345,0
20240802,211100,414090,2345,2345,2345,2345,0
20240802,211000,414090,2345,2345,2345,2345,0
20240802,210900,414090,2345,2345,2345,2345,0
20240802,210800,414090,2345,2345,2345,2345,0
20240802,210700,414090,2345,2345,2345,2345,0
20240802,210600,414090,2345,2345,2345,2345,0
20240802,210500,414090,2345,2345,2345,2345,0
20240802,210400,414090,2345,2345,2345,2345,0
20240802,210300,414090,2345,2345,2345,2345,0
20240802,210200,414090,2345,2345,2345,2345,12
20240802,210100,414090,2345,2345,2345,2345,0
20240802,210000,414090,2345,2345,2345,2345,0
20240802,205900,414090,2345,2345,2345,2345,0
20240802,205800,414090,2345,2345,2345,2345,0
20240802,205700,414090,2345,2345,2345,2345,0
20240802,205600,414090,2345,2345,2345,2345,0
20240802,205500,414090,2345,2345,2345,2345,0
20240802,205400,414090,2345,2345,2345,2345,0
20240802,205300,414090,2345,2345,2345,2345,0
20240802,205200,414090,2345,2345,2345,2345,0
20240802,205100,414090,2345,2345,2345,2345,0
20240802,205000,414090,2345,2345,2345,2345,0
20240802,204900,414090,2345,2345,2345,2345,0
20240802,204800,414090,2345,2345,2345,2345,0
20240802,204700,414090,2345,2345,2345,2345,0
20240802,204600,414090,2345,2345,2345,2345,0
20240802,204500,414090,2345,2345,2345,2345,0
20240802,204400,414090,2345,2345,2345,2345,0
20240802,204300,414090,2345,2345,2345,2345,0
20240802,204200,414090,2345,2345,2345,2345,0
20240802,204100,414090,2345,2345,2345,2345,0
20240802,204000,414090,2345,2345,2345,2345,0
20240802,203900,414090,2345,2345,2345,2345,0
20240802,203800,414090,2345,2345,2345,2345,0
20240802,203700,414090,2345,2345,2345,2345,0
20240802,203600,414090,2345,2345,2345,2345,0
20240802,203500,414090,2345,2345,2345,2345,0
20240802,203400,414090,2345,2345,2345,2345,0
20240802,203300,414090,2345,2345,2345,2345,0
20240802,203200,414090,2345,2345,2345,2345,12
20240802,203100,414090,2345,2345,2345,2345,0
20240802,203000,414090,2345,2345,2345,2345,0
20240802,202900,414090,2345,2345,2345,2345,0
20240802,202800,414090,2345,2345,2345,2345,0
20240802,202700,414090,2345,2345,2345,2345,0
20240802,202600,414090,2345,2345,2345,2345,0
20240802,202500,414090,2345,2345,2345,2345,0
20240802,202400,414090,2345,2345,2345,2345,0
20240802,202300,414090,2345,2345,2345,2345,0
20240802,202200,414090,2345,2345,2345,2345,0
20240802,202100,414090,2345,2345,2345,2345,0
20240802,202000,414090,2345,2345,2345,2345,0
20240802,201900,414090,2345,2345,2345,2345,0
20240802,201800,414090,2345,2345,2345,2345,0
20240802,201700,414090,2345,2345,2345,2345,0
20240802,201600,414090,2345,2345,2345,2345,0
20240802,201500,414090,2345,2345,2345,2345,0
20240802,201400,414090,2345,2345,2345,2345,0
20240802,201300,414090,2345,2345,2345,2345,0
20240802,201200,414090,2345,2345,2345,2345,0
20240802,201100,414090,2345,2345,2345,2345,0
20240802,201000,414090,2345,2345,2345,2345,0
20240802,200900,414090,2345,2345,2345,2345,0
20240802,200800,414090,2345,2345,2345,2345,0
20240802,200700,414090,2345,2345,2345,2345,0
20240802,200600,414090,2345,2345,2345,2345,0
20240802,200500,414090,2345,2345,2345,2345,0
20240802,200400,414090,2345,2345,2345,2345,0
20240802,200300,414090,2345,2345,2345,2345,0
20240802,200200,414090,2345,2345,2345,2345,12
20240802,200100,414090,2345,2345,2345,2345,0
20240802,200000,414090,2345,2345,2345,2345,0
20240802,195900,414090,2345,2345,2345,2345,0
20240802,195800,414090,2345,2345,2345,2345,0
20240802,195700,414090,2345,2345,2345,2345,0
20240802,195600,414090,2345,2345,2345,2345,0
20240802,195500,414090,2345,2345,2345,2345,0
20240802,195400,414090,2345,2345,2345,2345,0
20240802,195300,414090,2345,2345,2345,2345,0
20240802,195200,414090,2345,2345,2345,2345,0
20240802,195100,414090,2345,2345,2345,2345,0
20240802,195000,414090,2345,2345,2345,2345,0
20240802,194900,414090,2345,2345,2345,2345,0
20240802,194800,414090,2345,2345,2345,2345,0
20240802,194700,414090,2345,2345,2345,2345,0
20240802,194600,414090,2345,2345,2345,2345,0
20240802,194500,414090,2345,2345,2345,2345,0
20240802,194400,414090,2345,2345,2345,2345,0
20240802,194300,414090,2345,2345,2345,2345,0
20240802,194200,414090,2345,2345,2345,2345,0
20240802,194100,414090,2345,2345,2345,2345,0
20240802,194000,414090,2345,2345,2345,2345,0
20240802,193900,414090,2345,2345,2345,2345,0
20240802,193800,414090,2345,2345,2345,2345,0
20240802,193700,414090,2345,2345,2345,2345,0
20240802,193600,414090,2345,2345,2345,2345,0
20240802,193500,414090,2345,2345,2345,2345,0
20240802,193400,414090,2345,2345,2345,2345,0
20240802,193300,414090,2345,2345,2345,2345,0
20240802,193200,414090,2345,2345,2345,2345,12
20240802,193100,414090,2345,2345,2345,2345,0
20240802,193000,414090,2345,2345,2345,2345,0
20240802,192900,414090,2345,2345,2345,2345,0
20240802,192800,414090,2345,2345,2345,2345,0
20240802,192700,414090,2345,2345,2345,2345,0
20240802,192600,414090,2345,2345,2345,2345,0
20240802,192500,414090,2345,2345,2345,2345,0
20240802,192400,414090,2345,2345,2345,2345,0
20240802,192300,414090,2345,2345,2345,2345,0
20240802,192200,414090,2345,2345,2345,2345,0
20240802,192100,414090,2345,2345,2345,2345,0
20240802,192000,414090,2345,2345,2345,2345,0
20240802,191900,414090,2345,2345,2345,2345,0
20240802,191800,414090,2345,2345,2345,2345,0
20240802,191700,414090,2345,2345,2345,2345,0
20240802,191600,414090,2345,2345,2345,2345,0
20240802,191500,414090,2345,2345,2345,2345,0
20240802,191400,414090,2345,2345,2345,2345,0
20240802,191300,414090,2345,2345,2345,2345,0
20240802,191200,414090,2345,2345,2345,2345,0
20240802,191100,414090,2345,2345,2345,2345,0
20240802,191000,414090,2345,2345,2345,2345,0
20240802,190900,414090,2345,2345,2345,2345,0
20240802,190800,414090,2345,2345,2345,2345,0
20240802,190700,414090,2345,2345,2345,2345,0
20240802,190600,414090,2345,2345,2345,2345,0
20240802,190500,414090,2345,2345,2345,2345,0
20240802,190400,414090,2345,2345,2345,2345,0
20240802,190300,414090,2345,2345,2345,2345,0
20240802,190200,414090,2345,2345,2345,2345,12
20240802,190100,414090,2345,2345,2345,2345,0
20240802,190000,414090,2345,2345,2345,2345,0
20240802,185900,414090,2345,2345,2345,2345,0
20240802,185800,414090,2345,2345,2345,2345,0
20240802,185700,414090,2345,2345,2345,2345,0
20240802,185600,414090,2345,2345,2345,2345,0
20240802,185500,414090,2345,2345,2345,2345,0
20240802,185400,414090,2345,2345,2345,2345,0
20240802,185300,414090,2345,2345,2345,2345,0
20240802,185200,414090,2345,2345,2345,2345,0
20240802,185100,414090,2345,2345,2345,2345,0
20240802,185000,414090,2345,2345,2345,2345,0
20240802,184900,414090,2345,2345,2345,2345,0
20240802,184800,414090,2345,2345,2345,2345,0
20240802,184700,414090,2345,2345,2345,2345,0
20240802,184600,414090,2345,2345,2345,2345,0
20240802,184500,414090,2345,2345,2345,2345,0
20240802,184400,414090,2345,2345,2345,2345,0
20240802,184300,414090,2345,2345,2345,2345,0
20240802,184200,414090,2345,2345,2345,2345,0
20240802,184100,414090,2345,2345,2345,2345,0
20240802,184000,414090,2345,2345,2345,2345,0
20240802,183900,414090,2345,2345,2345,2345,0
20240802,183800,414090,2345,2345,2345,2345,0
20240802,183700,414090,2345,2345,2345,2345,0
20240802,183600,414090,2345,2345,2345,2345,0
20240802,183500,414090,2345,2345,2345,2345,0
20240802,183400,414090,2345,2345,2345,2345,0
20240802,183300,414090,2345,2345,2345,2345,0
20240802,183200,414090,2345,2345,2345,2345,12
20240802,183100,414090,2345,2345,2345,2345,0
20240802,183000,414090,2345,2345,2345,2345,0
20240802,182900,414090,2345,2345,2345,2345,0
20240802,182800,414090,2345,2345,2345,2345,0
20240802,182700,414090,2345,2345,2345,2345,0
20240802,182600,414090,2345,2345,2345,2345,0
20240802,182500,414090,2345,2345,2345,2345,0
20240802,182400,414090,2345,2345,2345,2345,0
20240802,182300,414090,2345,2345,2345,2345,0
20240802,182200,414090,2345,2345,2345,2345,0
20240802,182100,414090,2345,2345,2345,2345,0
20240802,182000,414090,2345,2345,2345,2345,0
20240802,181900,414090,2345,2345,2345,2345,0
20240802,181800,414090,2345,2345,2345,2345,0
20240802,181700,414090,2345,2345,2345,2345,0
20240802,181600,414090,2345,2345,2345,2345,0
20240802,181500,414090,2345,2345,2345,2345,0
20240802,181400,414090,2345,2345,2345,2345,0
20240802,181300,414090,2345,2345,2345,2345,0
20240802,181200,414090,2345,2345,2345,2345,0
20240802,181100,414090,2345,2345,2345,2345,0
20240802,181000,414090,2345,2345,2345,2345,0
20240802,180900,414090,2345,2345,2345,2345,0
20240802,180800,414090,2345,2345,2345,2345,0
20240802,180700,414090,2345,2345,2345,2345,0
20240802,180600,414090,2345,2345,2345,2345,0
20240802,180500,414090,2345,2345,2345,2345,0
20240802,180400,414090,2345,2345,2345,2345,0
20240802,180300,414090,2345,2345,2345,2345,0
20240802,180200,414090,2345,2345,2345,2345,12
20240802,180100,414090,2345,2345,2345,2345,0
20240802,180000,414090,2345,2345,2345,2345,0
20240802,175900,414090,2345,2345,2345,2345,0
20240802,175800,414090,2345,2345,2345,2345,0
20240802,175700,414090,2345,2345,2345,2345,0
20240802,175600,414090,2345,2345,2345,2345,0
20240802,175500,414090,2345,2345,2345,2345,0
20240802,175400,414090,2345,2345,2345,2345,0
20240802,175300,414090,2345,2345,2345,2345,0
20240802,175200,414090,2345,2345,2345,2345,0
20240802,175100,414090,2345,2345,2345,2345,0
20240802,175000,414090,2345,2345,2345,2345,0
20240802,174900,414090,2345,2345,2345,2345,0
20240802,174800,414090,2345,2345,2345,2345,0
20240802,174700,414090,2345,2345,2345,2345,0
20240802,174600,414090,2345,2345,2345,2345,0
20240802,174500,414090,2345,2345,2345,2345,0
20240802,174400,414090,2345,2345,2345,2345,0
20240802,174300,414090,2345,2345,2345,2345,0
20240802,174200,414090,2345,2345,2345,2345,0
20240802,174100,414090,2345,2345,2345,2345,0
20240802,174000,414090,2345,2345,2345,2345,0
20240802,173900,414090,2345,2345,2345,2345,0
20240802,173800,414090,2345,2345,2345,2345,0
20240802,173700,414090,2345,2345,2345,2345,0
20240802,173600,414090,2345,2345,2345,2345,0
20240802,173500,414090,2345,2345,2345,2345,0
20240802,173400,414090,2345,2345,2345,2345,0
20240802,173300,414090,2345,2345,2345,2345,0
20240802,173200,414090,2345,2345,2345,2345,12
20240802,173100,414090,2345,2345,2345,2345,0
20240802,173000,414090,2345,2345,2345,2345,0
20240802,172900,414090,2345,2345,2345,2345,0
20240802,172800,414090,2345,2345,2345,2345,0
20240802,172700,414090,2345,2345,2345,2345,0
20240802,172600,414090,2345,2345,2345,2345,0
20240802,172500,414090,2345,2345,2345,2345,0
20240802,172400,414090,2345,2345,2345,2345,0
20240802,172300,414090,2345,2345,2345,2345,0
20240802,172200,414090,2345,2345,2345,2345,0
20240802,172100,414090,2345,2345,2345,2345,0
20240802,172000,414090,2345,2345,2345,2345,0
20240802,171900,414090,2345,2345,2345,2345,0
20240802,171800,414090,2345,2345,2345,2345,0
20240802,171700,414090,2345,2345,2345,2345,0
20240802,171600,414090,2345,2345,2345,2345,0
20240802,171500,414090,2345,2345,2345,2345,0
20240802,171400,414090,2345,2345,2345,2345,0
20240802,171300,414090,2345,2345,2345,2345,0
20240802,171200,414090,2345,2345,2345,2345,0
20240802,171100,414090,2345,2345,2345,2345,0
20240802,171000,414090,2345,2345,2345,2345,0
20240802,170900,414090,2345,2345,2345,2345,0
20240802,170800,414090,2345,2345,2345,2345,0
20240802,170700,414090,2345,2345,2345,2345,0
20240802,170600,414090,2345,2345,2345,2345,0
20240802,170500,414090,2345,2345,2345,2345,0
20240802,170400,414090,2345,2345,2345,2345,0
20240802,170300,414090,2345,2345,2345,2345,0
20240802,170200,414090,2345,2345,2345,2345,12
20240802,170100,414090,2345,2345,2345,2345,0
20240802,170000,414090,2345,2345,2345,2345,0
20240802,165900,414090,2345,2345,2345,2345,0
20240802,165800,414090,2345,2345,2345,2345,0
20240802,165700,414090,2345,2345,2345,2345,0
20240802,165600,414090,2345,2345,2345,2345,0
20240802,165500,414090,2345,2345,2345,2345,0
20240802,165400,414090,2345,2345,2345,2345,0
20240802,165300,414090,2345,2345,2345,2345,0
20240802,165200,414090,2345,2345,2345,2345,0
20240802,165100,414090,2345,2345,2345,2345,0
20240802,165000,414090,2345,2345,2345,2345,0
20240802,164900,414090,2345,2345,2345,2345,0
20240802,164800,414090,2345,2345,2345,2345,0
20240802,164700,414090,2345,2345,2345,2345,0
20240802,164600,414090,2345,2345,2345,2345,0
20240802,164500,414090,2345,2345,2345,2345,0
20240802,164400,414090,2345,2345,2345,2345,0
20240802,164300,414090,2345,2345,2345,2345,0
20240802,164200,414090,2345,2345,2345,2345,0
20240802,164100,414090,2345,2345,2345,2345,0
20240802,164000,414090,2345,2345,2345,2345,0
20240802,163900,414090,2345,2345,2345,2345,0
20240802,163800,414090,2345,2345,2345,2345,0
20240802,163700,414090,2345,2345,2345,2345,0
20240802,163600,414090,2345,2345,2345,2345,0
20240802,163500,414090,2345,2345,2345,2345,0
20240802,163400,414090,2345,2345,2345,2345,0
20240802,163300,414090,2345,2345,2345,2345,0
20240802,163200,414090,2345,2345,2345,2345,12
20240802,163100,414090,2345,2345,2345,2345,0
20240802,163000,414090,2345,2345,2345,2345,0
20240802,162900,414090,2345,2345,2345,2345,0
20240802,162800,414090,2345,2345,2345,2345,0
20240802,162700,414090,2345,2345,2345,2345,0
20240802,162600,414090,2345,2345,2345,2345,0
20240802,162500,414090,2345,2345,2345,2345,0
20240802,162400,414090,2345,2345,2345,2345,0
20240802,162300,414090,2345,2345,2345,2345,0
20240802,162200,414090,2345,2345,2345,2345,0
20240802,162100,414090,2345,2345,2345,2345,0
20240802,162000,414090,2345,2345,2345,2345,0
20240802,161900,414090,2345,2345,2345,2345,0
20240802,161800,414090,2345,2345,2345,2345,0
20240802,161700,414090,2345,2345,2345,2345,0
20240802,161600,414090,2345,2345,2345,2345,0
20240802,161500,414090,2345,2345,2345,2345,0
20240802,161400,414090,2345,2345,2345,2345,0
20240802,161300,414090,2345,2345,2345,2345,0
20240802,161200,414090,2345,2345,2345,2345,0
20240802,161100,414090,2345,2345,2345,2345,0
20240802,161000,414090,2345,2345,2345,2345,0
20240802,160900,414090,2345,2345,2345,2345,0
20240802,160800,414090,2345,2345,2345,2345,0
20240802,160700,414090,2345,2345,2345,2345,0
20240802,160600,414090,2345,2345,2345,2345,0
20240802,160500,414090,2345,2345,2345,2345,0
20240802,160400,414090,2345,2345,2345,2345,0
20240802,160300,414090,2345,2345,2345,2345,0
20240802,160200,414090,2345,2345,2345,2345,12
20240802,160100,414090,2345,2345,2345,2345,0
20240802,160000,414090,2345,2345,2345,2345,0
20240802,155900,414090,2345,2345,2345,2345,0
20240802,155800,414090,2345,2345,2345,2345,0
20240802,155700,414090,2345,2345,2345,2345,0
20240802,155600,414090,2345,2345,2345,2345,0
20240802,155500,414090,2345,2345,2345,2345,0
20240802,155400,414090,2345,2345,2345,2345,0
20240802,155300,414090,2345,2345,2345,2345,0
20240802,155200,414090,2345,2345,2345,2345,0
20240802,155100,414090,2345,2345,2345,2345,0
20240802,155000,414090,2345,2345,2345,2345,0
20240802,154900,414090,2345,2345,2345,2345,0
20240802,154800,414090,2345,2345,2345,2345,0
20240802,154700,414090,2345,2345,2345,2345,0
20240802,154600,414090,2345,2345,2345,2345,0
20240802,154500,414090,2345,2345,2345,2345,0
20240802,154400,414090,2345,2345,2345,2345,0
20240802,154300,414090,2345,2345,2345,2345,0
20240802,154200,414090,2345,2345,2345,2345,0
20240802,154100,414090,2345,2345,2345,2345,0
20240802,154000,414090,2345,2345,2345,2345,0
20240802,153900,414090,2345,2345,2345,2345,0
20240802,153800,414090,2345,2345,2345,2345,0
20240802,153700,414090,2345,2345,2345,2345,0
20240802,153600,414090,2345,2345,2345,2345,0
20240802,153500,414090,2345,2345,2345,2345,0
20240802,153400,414090,2345,2345,2345,2345,0
20240802,153300,414090,2345,2345,2345,2345,0
20240802,153200,414090,2345,2345,2345,2345,24
20240802,153100,385950,2400,2400,2400,2400,0
20240802,153000,385950,2400,2400,2400,2400,0
20240802,152900,385950,2400,2400,2400,2400,0
20240802,152800,385950,2400,2400,2400,2400,0
20240802,152700,385950,2400,2400,2400,2400,0
20240802,152600,385950,2400,2400,2400,2400,0
20240802,152500,385950,2400,2400,2400,2400,0
20240802,152400,385950,2400,2400,2400,2400,0
20240802,152300,385950,2400,2400,2400,2400,0
20240802,152200,385950,2400,2400,2400,2400,0
20240802,152100,385950,2400,2400,2400,2400,0
20240802,152000,385950,2400,2400,2400,2400,0
20240802,151900,385950,2400,2400,2400,2400,0
20240802,151800,385950,2400,2400,2400,2400,0
20240802,151700,385950,2400,2400,2400,2400,0
20240802,151600,385950,2400,2400,2400,2400,0
20240802,151500,385950,2400,2400,2400,2400,0
20240802,151400,385950,2400,2400,2400,2400,0
20240802,151300,385950,2400,2400,2400,2400,0
20240802,151200,385950,2400,2400,2400,2400,0
20240802,151100,385950,2400,2400,2400,2400,0
20240802,151000,385950,2400,2400,2400,2400,0
20240802,150900,385950,2400,2110,2400,2080,52
20240802,150800,276870,2130,2130,2130,2130,0
20240802,150700,276870,2130,2130,2130,2130,0
20240802,150600,276870,2130,2130,2130,2130,0
20240802,150500,276870,2130,2130,2130,2130,0
20240802,150400,276870,2130,2130,2130,2130,0
20240802,150300,276870,2130,2240,2240,2130,10
20240802,150200,254940,2500,2500,2500,2500,0
20240802,150100,254940,2500,2500,2500,2500,0
20240802,150000,254940,2500,2500,2500,2500,0
20240802,145900,254940,2500,2500,2500,2500,0
20240802,145800,254940,2500,2500,2500,2500,0
20240802,145700,254940,2500,2500,2500,2500,0
20240802,145600,254940,2500,2500,2500,2500,0
20240802,145500,254940,2500,2500,2500,2500,0
20240802,145400,254940,2500,2500,2500,2500,0
20240802,145300,254940,2500,2500,2500,2500,0
20240802,145200,254940,2500,2500,2500,2500,0
20240802,145100,254940,2500,2500,2500,2500,0
20240802,145000,254940,2500,2500,2500,2500,0
20240802,144900,254940,2500,2500,2500,2500,0
20240802,144800,254940,2500,2500,2500,2500,0
20240802,144700,254940,2500,2500,2500,2500,0
20240802,144600,254940,2500,2500,2500,2500,0
20240802,144500,254940,2500,2500,2500,2500,0
20240802,144400,254940,2500,2500,2500,2500,0
20240802,144300,254940,2500,2500,2500,2500,0
20240802,144200,254940,2500,2500,2500,2500,0
20240802,144100,254940,2500,2500,2500,2500,0
20240802,144000,254940,2500,2500,2500,2500,0
20240802,143900,254940,2500,2500,2500,2500,0
20240802,143800,254940,2500,2500,2500,2500,0
20240802,143700,254940,2500,2500,2500,2500,0
20240802,143600,254940,2500,2500,2500,2500,0
20240802,143500,254940,2500,2500,2500,2500,0
20240802,143400,254940,2500,2500,2500,2500,0
20240802,143300,254940,2500,2500,2500,2500,0
20240802,143200,254940,2500,2500,2500,2500,0
20240802,143100,254940,2500,2500,2500,2500,0
20240802,143000,254940,2500,2500,2500,2500,0
20240802,142900,254940,2500,2500,2500,2500,0
20240802,142800,254940,2500,2500,2500,2500,0
20240802,142700,254940,2500,2500,2500,2500,0
20240802,142600,254940,2500,2500,2500,2500,0
20240802,142500,254940,2500,2500,2500,2500,0
20240802,142400,254940,2500,2500,2500,2500,0
20240802,142300,254940,2500,2500,2500,2500,0
20240802,142200,254940,2500,2500,2500,2500,0
20240802,142100,254940,2500,2500,2500,2500,0
20240802,142000,254940,2500,2500,2500,2500,0
20240802,141900,254940,2500,2500,2500,2500,0
20240802,141800,254940,2500,2500,2500,2500,0
20240802,141700,254940,2500,2500,2500,2500,0
20240802,141600,254940,2500,2500,2500,2500,0
20240802,141500,254940,2500,2500,2500,2500,0
20240802,141400,254940,2500,2500,2500,2500,0
20240802,141300,254940,2500,2500,2500,2500,0
20240802,141200,254940,2500,2500,2500,2500,0
20240802,141100,254940,2500,2500,2500,2500,0
20240802,141000,254940,2500,2500,2500,2500,0
20240802,140900,254940,2500,2500,2500,2500,0
20240802,140800,254940,2500,2500,2500,2500,0
20240802,140700,254940,2500,2500,2500,2500,0
20240802,140600,254940,2500,2500,2500,2500,0
20240802,140500,254940,2500,2500,2500,2500,0
20240802,140400,254940,2500,2500,2500,2500,0
20240802,140300,254940,2500,2500,2500,2500,0
20240802,140200,254940,2500,2500,2500,2500,0
20240802,140100,254940,2500,2500,2500,2500,0
20240802,140000,254940,2500,2500,2500,2500,0
20240802,135900,254940,2500,2500,2500,2500,0
20240802,135800,254940,2500,2500,2500,2500,0
20240802,135700,254940,2500,2500,2500,2500,0
20240802,135600,254940,2500,2500,2500,2500,0
20240802,135500,254940,2500,2500,2500,2500,0
20240802,135400,254940,2500,2500,2500,2500,0
20240802,135300,254940,2500,2500,2500,2500,0
20240802,135200,254940,2500,2500,2500,2500,0
20240802,135100,254940,2500,2500,2500,2500,0
20240802,135000,254940,2500,2500,2500,2500,0
20240802,134900,254940,2500,2500,2500,2500,0
20240802,134800,254940,2500,2500,2500,2500,0
20240802,134700,254940,2500,2500,2500,2500,0
20240802,134600,254940,2500,2500,2500,2500,0
20240802,134500,254940,2500,2500,2500,2500,0
20240802,134400,254940,2500,2500,2500,2500,0
20240802,134300,254940,2500,2500,2500,2500,0
20240802,134200,254940,2500,2500,2500,2500,0
20240802,134100,254940,2500,2500,2500,2500,0
20240802,134000,254940,2500,2500,2500,2500,0
20240802,133900,254940,2500,2500,2500,2500,0
20240802,133800,254940,2500,2500,2500,2500,0
20240802,133700,254940,2500,2500,2500,2500,0
20240802,133600,254940,2500,2500,2500,2500,0
20240802,133500,254940,2500,2500,2500,2500,0
20240802,133400,254940,2500,2500,2500,2500,0
20240802,133300,254940,2500,2500,2500,2500,0
20240802,133200,254940,2500,2500,2500,2500,0
20240802,133100,254940,2500,2500,2500,2500,0
20240802,133000,254940,2500,2500,2500,2500,0
20240802,132900,254940,2500,2500,2500,2500,0
20240802,132800,254940,2500,2500,2500,2500,0
20240802,132700,254940,2500,2500,2500,2500,0
20240802,132600,254940,2500,2500,2500,2500,0
20240802,132500,254940,2500,2500,2500,2500,0
20240802,132400,254940,2500,2500,2500,2500,0
20240802,132300,254940,2500,2500,2500,2500,0
20240802,132200,254940,2500,2500,2500,2500,0
20240802,132100,254940,2500,2500,2500,2500,0
20240802,132000,254940,2500,2500,2500,2500,0
20240802,131900,254940,2500,2500,2500,2500,0
20240802,131800,254940,2500,2500,2500,2500,0
20240802,131700,254940,2500,2500,2500,2500,0
20240802,131600,254940,2500,2500,2500,2500,0
20240802,131500,254940,2500,2500,2500,2500,0
20240802,131400,254940,2500,2500,2500,2500,0
20240802,131300,254940,2500,2500,2500,2500,0
20240802,131200,254940,2500,2500,2500,2500,0
20240802,131100,254940,2500,2500,2500,2500,0
20240802,131000,254940,2500,2500,2500,2500,0
20240802,130900,254940,2500,2500,2500,2500,0
20240802,130800,254940,2500,2500,2500,2500,0
20240802,130700,254940,2500,2500,2500,2500,0
20240802,130600,254940,2500,2500,2500,2500,0
20240802,130500,254940,2500,2500,2500,2500,0
20240802,130400,254940,2500,2500,2500,2500,1
20240802,130300,252440,2100,2100,2100,2100,0
20240802,130200,252440,2100,2100,2100,2100,0
20240802,130100,252440,2100,2100,2100,2100,0
20240802,130000,252440,2100,2100,2100,2100,0
20240802,125900,252440,2100,2100,2100,2100,0
20240802,125800,252440,2100,2100,2100,2100,0
20240802,125700,252440,2100,2100,2100,2100,0
20240802,125600,252440,2100,2100,2100,2100,0
20240802,125500,252440,2100,2100,2100,2100,0
20240802,125400,252440,2100,2100,2100,2100,0
20240802,125300,252440,2100,2100,2100,2100,0
20240802,125200,252440,2100,2100,2100,2100,0
20240802,125100,252440,2100,2100,2100,2100,0
20240802,125000,252440,2100,2100,2100,2100,0
20240802,124900,252440,2100,2100,2100,2100,0
20240802,124800,252440,2100,2100,2100,2100,10
20240802,124700,231440,2120,2120,2120,2120,0
20240802,124600,231440,2120,2120,2120,2120,0
20240802,124500,231440,2120,2120,2120,2120,0
20240802,124400,231440,2120,2120,2120,2120,0
20240802,124300,231440,2120,2120,2120,2120,0
20240802,124200,231440,2120,2120,2120,2120,0
20240802,124100,231440,2120,2120,2120,2120,0
20240802,124000,231440,2120,2120,2120,2120,0
20240802,123900,231440,2120,2120,2120,2120,0
20240802,123800,231440,2120,2120,2120,2120,0
20240802,123700,231440,2120,2120,2120,2120,0
20240802,123600,231440,2120,2120,2120,2120,0
20240802,123500,231440,2120,2120,2120,2120,0
20240802,123400,231440,2120,2120,2120,2120,0
20240802,123300,231440,2120,2120,2120,2120,0
20240802,123200,231440,2120,2120,2120,2120,0
20240802,123100,231440,2120,2120,2120,2120,0
20240802,123000,231440,2120,2120,2120,2120,0
20240802,122900,231440,2120,2120,2120,2120,0
20240802,122800,231440,2120,2120,2120,2120,0
20240802,122700,231440,2120,2180,2180,2120,40
20240802,122600,145540,2210,2210,2210,2210,0
20240802,122500,145540,2210,2210,2210,2210,10
20240802,122400,123440,2545,2545,2545,2545,0
20240802,122300,123440,2545,2545,2545,2545,0
20240802,122200,123440,2545,2545,2545,2545,0
20240802,122100,123440,2545,2545,2545,2545,0
20240802,122000,123440,2545,2545,2545,2545,0
20240802,121900,123440,2545,2545,2545,2545,0
20240802,121800,123440,2545,2545,2545,2545,0
20240802,121700,123440,2545,2545,2545,2545,0
20240802,121600,123440,2545,2545,2545,2545,0
20240802,121500,123440,2545,2545,2545,2545,0
20240802,121400,123440,2545,2545,2545,2545,1
20240802,121300,120895,2060,2060,2060,2060,0
20240802,121200,120895,2060,2060,2060,2060,0
20240802,121100,120895,2060,2060,2060,2060,0
20240802,121000,120895,2060,2060,2060,2060,0
20240802,120900,120895,2060,2060,2060,2060,0
20240802,120800,120895,2060,2060,2060,2060,0
20240802,120700,120895,2060,2060,2060,2060,0
20240802,120600,120895,2060,2060,2060,2060,0
20240802,120500,120895,2060,2060,2060,2060,0
20240802,120400,120895,2060,2060,2060,2060,0
20240802,120300,120895,2060,2060,2060,2060,0
20240802,120200,120895,2060,2060,2060,2060,1
20240802,120100,118835,2545,2545,2545,2545,0
20240802,120000,118835,2545,2545,2545,2545,0
20240802,115900,118835,2545,2545,2545,2545,0
20240802,115800,118835,2545,2545,2545,2545,0
20240802,115700,118835,2545,2545,2545,2545,0
20240802,115600,118835,2545,2545,2545,2545,0
20240802,115500,118835,2545,2545,2545,2545,0
20240802,115400,118835,2545,2545,2545,2545,0
20240802,115300,118835,2545,2545,2545,2545,1
20240802,115200,116290,2035,2035,2035,2035,1
20240802,115100,114255,2550,2550,2550,2550,0
20240802,115000,114255,2550,2550,2550,2550,0
20240802,114900,114255,2550,2550,2550,2550,0
20240802,114800,114255,2550,2550,2550,2550,0
20240802,114700,114255,2550,2550,2550,2550,1
20240802,114600,111705,2035,2035,2035,2035,0
20240802,114500,111705,2035,2035,2035,2035,1
20240802,114400,109670,2560,2560,2560,2560,0
20240802,114300,109670,2560,2560,2560,2560,0
20240802,114200,109670,2560,2560,2560,2560,0
20240802,114100,109670,2560,2560,2560,2560,0
20240802,114000,109670,2560,2560,2560,2560,0
20240802,113900,109670,2560,2560,2560,2560,0
20240802,113800,109670,2560,2560,2560,2560,0
20240802,113700,109670,2560,2560,2560,2560,0
20240802,113600,109670,2560,2560,2560,2560,0
20240802,113500,109670,2560,2560,2560,2560,0
20240802,113400,109670,2560,2560,2560,2560,0
20240802,113300,109670,2560,2560,2560,2560,0
20240802,113200,109670,2560,2560,2560,2560,0
20240802,113100,109670,2560,2560,2560,2560,0
20240802,113000,109670,2560,2560,2560,2560,0
20240802,112900,109670,2560,2560,2560,2560,0
20240802,112800,109670,2560,2560,2560,2560,0
20240802,112700,109670,2560,2560,2560,2560,1
20240802,112600,107110,2065,2065,2065,2065,0
20240802,112500,107110,2065,2065,2065,2065,0
20240802,112400,107110,2065,2065,2065,2065,0
20240802,112300,107110,2065,2065,2065,2065,0
20240802,112200,107110,2065,2065,2065,2065,0
20240802,112100,107110,2065,2065,2065,2065,0
20240802,112000,107110,2065,2065,2065,2065,0
20240802,111900,107110,2065,2065,2065,2065,0
20240802,111800,107110,2065,2065,2065,2065,0
20240802,111700,107110,2065,2065,2065,2065,0
20240802,111600,107110,2065,2065,2065,2065,1
20240802,111500,105045,2565,2565,2565,2565,1
20240802,111400,102480,2080,2080,2080,2080,0
20240802,111300,102480,2080,2080,2080,2080,0
20240802,111200,102480,2080,2080,2080,2080,0
20240802,111100,102480,2080,2080,2080,2080,1
20240802,111000,100400,2640,2640,2640,2640,0
20240802,110900,100400,2640,2640,2640,2640,0
20240802,110800,100400,2640,2640,2640,2640,0
20240802,110700,100400,2640,2640,2640,2640,0
20240802,110600,100400,2640,2640,2640,2640,0
20240802,110500,100400,2640,2640,2640,2640,0
20240802,110400,100400,2640,2640,2640,2640,0
20240802,110300,100400,2640,2640,2640,2640,0
20240802,110200,100400,2640,2640,2640,2640,0
20240802,110100,100400,2640,2640,2640,2640,0
20240802,110000,100400,2640,2640,2640,2640,0
20240802,105900,100400,2640,2640,2640,2640,0
20240802,105800,100400,2640,2640,2640,2640,0
20240802,105700,100400,2640,2640,2640,2640,0
20240802,105600,100400,2640,2640,2640,2640,0
20240802,105500,100400,2640,2640,2640,2640,0
20240802,105400,100400,2640,2640,2640,2640,0
20240802,105300,100400,2640,2640,2640,2640,0
20240802,105200,100400,2640,2640,2640,2640,0
20240802,105100,100400,2640,2640,2640,2640,0
20240802,105000,100400,2640,2640,2640,2640,0
20240802,104900,100400,2640,2640,2640,2640,0
20240802,104800,100400,2640,2640,2640,2640,0
20240802,104700,100400,2640,2640,2640,2640,0
20240802,104600,100400,2640,2640,2640,2640,0
20240802,104500,100400,2640,2640,2640,2640,0
20240802,104400,100400,2640,2640,2640,2640,0
20240802,104300,100400,2640,2640,2640,2640,0
20240802,104200,100400,2640,2640,2640,2640,0
20240802,104100,100400,2640,2640,2640,2640,0
20240802,104000,100400,2640,2640,2640,2640,0
20240802,103900,100400,2640,2640,2640,2640,0
20240802,103800,100400,2640,2640,2640,2640,0
20240802,103700,100400,2640,2640,2640,2640,0
20240802,103600,100400,2640,2640,2640,2640,0
20240802,103500,100400,2640,2640,2640,2640,0
20240802,103400,100400,2640,2640,2640,2640,0
20240802,103300,100400,2640,2640,2640,2640,0
20240802,103200,100400,2640,2640,2640,2640,0
20240802,103100,100400,2640,2640,2640,2640,0
20240802,103000,100400,2640,2640,2640,2640,0
20240802,102900,100400,2640,2640,2640,2640,0
20240802,102800,100400,2640,2640,2640,2640,0
20240802,102700,100400,2640,2640,2640,2640,0
20240802,102600,100400,2640,2640,2640,2640,0
20240802,102500,100400,2640,2640,2640,2640,0
20240802,102400,100400,2640,2640,2640,2640,0
20240802,102300,100400,2640,2640,2640,2640,0
20240802,102200,100400,2640,2640,2640,2640,0
20240802,102100,100400,2640,2640,2640,2640,0
20240802,102000,100400,2640,2640,2640,2640,0
20240802,101900,100400,2640,2640,2640,2640,0
20240802,101800,100400,2640,2640,2640,2640,0
20240802,101700,100400,2640,2640,2640,2640,0
20240802,101600,100400,2640,2640,2640,2640,0
20240802,101500,100400,2640,2640,2640,2640,0
20240802,101400,100400,2640,2640,2640,2640,0
20240802,101300,100400,2640,2640,2640,2640,0
20240802,101200,100400,2640,2640,2640,2640,0
20240802,101100,100400,2640,2640,2640,2640,0
20240802,101000,100400,2640,2640,2640,2640,0
20240802,100900,100400,2640,2640,2640,2640,0
20240802,100800,100400,2640,2640,2640,2640,0
20240802,100700,100400,2640,2640,2640,2640,37
20240802,100600,2720,2720,2720,2720,2720,0
20240802,100500,2720,2720,2720,2720,2720,0
20240802,100400,2720,2720,2720,2720,2720,0
20240802,100300,2720,2720,2720,2720,2720,0
20240802,100200,2720,2720,2720,2720,2720,0
20240802,100100,2720,2720,2720,2720,2720,0
20240802,100000,2720,2720,2720,2720,2720,0
20240802,095900,2720,2720,2720,2720,2720,0
20240802,095800,2720,2720,2720,2720,2720,0
20240802,095700,2720,2720,2720,2720,2720,0
20240802,095600,2720,2720,2720,2720,2720,0
20240802,095500,2720,2720,2720,2720,2720,0
20240802,095400,2720,2720,2720,2720,2720,0
20240802,095300,2720,2720,2720,2720,2720,0
20240802,095200,2720,2720,2720,2720,2720,0
20240802,095100,2720,2720,2720,2720,2720,0
20240802,095000,2720,2720,2720,2720,2720,0
20240802,094900,2720,2720,2720,2720,2720,0
20240802,094800,2720,2720,2720,2720,2720,0
20240802,094700,2720,2720,2720,2720,2720,0
20240802,094600,2720,2720,2720,2720,2720,0
20240802,094500,2720,2720,2720,2720,2720,0
20240802,094400,2720,2720,2720,2720,2720,0
20240802,094300,2720,2720,2720,2720,2720,0
20240802,094200,2720,2720,2720,2720,2720,0
20240802,094100,2720,2720,2720,2720,2720,0
20240802,094000,2720,2720,2720,2720,2720,0
20240802,093900,2720,2720,2720,2720,2720,0
20240802,093800,2720,2720,2720,2720,2720,0
20240802,093700,2720,2720,2720,2720,2720,0
20240802,093600,2720,2720,2720,2720,2720,0
20240802,093500,2720,2720,2720,2720,2720,0
20240802,093400,2720,2720,2720,2720,2720,0
20240802,093300,2720,2720,2720,2720,2720,0
20240802,093200,2720,2720,2720,2720,2720,0
20240802,093100,2720,2720,2720,2720,2720,0
20240802,093000,2720,2720,2720,2720,2720,0
20240802,092900,2720,2720,2720,2720,2720,0
20240802,092800,2720,2720,2720,2720,2720,0
20240802,092700,2720,2720,2720,2720,2720,0
20240802,092600,2720,2720,2720,2720,2720,0
20240802,092500,2720,2720,2720,2720,2720,0
20240802,092400,2720,2720,2720,2720,2720,0
20240802,092300,2720,2720,2720,2720,2720,0
20240802,092200,2720,2720,2720,2720,2720,0
20240802,092100,2720,2720,2720,2720,2720,0
20240802,092000,2720,2720,2720,2720,2720,0
20240802,091900,2720,2720,2720,2720,2720,0
20240802,091800,2720,2720,2720,2720,2720,0
20240802,091700,2720,2720,2720,2720,2720,0
20240802,091600,2720,2720,2720,2720,2720,0
20240802,091500,2720,2720,2720,2720,2720,0
20240802,091400,2720,2720,2720,2720,2720,0
20240802,091300,2720,2720,2720,2720,2720,0
20240802,091200,2720,2720,2720,2720,2720,0
20240802,091100,2720,2720,2720,2720,2720,0
20240802,091000,2720,2720,2720,2720,2720,0
20240802,090900,2720,2720,2720,2720,2720,0
20240802,090800,2720,2720,2720,2720,2720,0
20240802,090700,2720,2720,2720,2720,2720,0
20240802,090600,2720,2720,2720,2720,2720,0
20240802,090500,2720,2720,2720,2720,2720,0
20240802,090400,2720,2720,2720,2720,2720,1
20240802,090300,0,2380,2380,2380,2380,0
20240802,090200,0,2380,2380,2380,2380,0
20240802,090100,0,2380,2380,2380,2380,0
20240802,090000,0,2380,2380,2380,2380,0