KissMeData/465320/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,213700,12366530,2155,2155,2155,2155,192
20240814,213600,12366530,2155,2155,2155,2155,0
20240814,213500,12366530,2155,2155,2155,2155,0
20240814,213400,12366530,2155,2155,2155,2155,0
20240814,213300,12366530,2155,2155,2155,2155,0
20240814,213200,12366530,2155,2155,2155,2155,0
20240814,213100,12366530,2155,2155,2155,2155,0
20240814,213000,12366530,2155,2155,2155,2155,0
20240814,212900,12366530,2155,2155,2155,2155,0
20240814,212800,12366530,2155,2155,2155,2155,0
20240814,212700,12366530,2155,2155,2155,2155,0
20240814,212600,12366530,2155,2155,2155,2155,0
20240814,212500,12366530,2155,2155,2155,2155,0
20240814,212400,12366530,2155,2155,2155,2155,0
20240814,212300,12366530,2155,2155,2155,2155,0
20240814,212200,12366530,2155,2155,2155,2155,0
20240814,212100,12366530,2155,2155,2155,2155,0
20240814,212000,12366530,2155,2155,2155,2155,0
20240814,211900,12366530,2155,2155,2155,2155,0
20240814,211800,12366530,2155,2155,2155,2155,0
20240814,211700,12366530,2155,2155,2155,2155,0
20240814,211600,12366530,2155,2155,2155,2155,0
20240814,211500,12366530,2155,2155,2155,2155,0
20240814,211400,12366530,2155,2155,2155,2155,0
20240814,211300,12366530,2155,2155,2155,2155,0
20240814,211200,12366530,2155,2155,2155,2155,0
20240814,211100,12366530,2155,2155,2155,2155,0
20240814,211000,12366530,2155,2155,2155,2155,0
20240814,210900,12366530,2155,2155,2155,2155,0
20240814,210800,12366530,2155,2155,2155,2155,0
20240814,210700,12366530,2155,2155,2155,2155,192
20240814,210600,12366530,2155,2155,2155,2155,0
20240814,210500,12366530,2155,2155,2155,2155,0
20240814,210400,12366530,2155,2155,2155,2155,0
20240814,210300,12366530,2155,2155,2155,2155,0
20240814,210200,12366530,2155,2155,2155,2155,0
20240814,210100,12366530,2155,2155,2155,2155,0
20240814,210000,12366530,2155,2155,2155,2155,0
20240814,205900,12366530,2155,2155,2155,2155,0
20240814,205800,12366530,2155,2155,2155,2155,0
20240814,205700,12366530,2155,2155,2155,2155,0
20240814,205600,12366530,2155,2155,2155,2155,0
20240814,205500,12366530,2155,2155,2155,2155,0
20240814,205400,12366530,2155,2155,2155,2155,0
20240814,205300,12366530,2155,2155,2155,2155,0
20240814,205200,12366530,2155,2155,2155,2155,0
20240814,205100,12366530,2155,2155,2155,2155,0
20240814,205000,12366530,2155,2155,2155,2155,0
20240814,204900,12366530,2155,2155,2155,2155,0
20240814,204800,12366530,2155,2155,2155,2155,0
20240814,204700,12366530,2155,2155,2155,2155,0
20240814,204600,12366530,2155,2155,2155,2155,0
20240814,204500,12366530,2155,2155,2155,2155,0
20240814,204400,12366530,2155,2155,2155,2155,0
20240814,204300,12366530,2155,2155,2155,2155,0
20240814,204200,12366530,2155,2155,2155,2155,0
20240814,204100,12366530,2155,2155,2155,2155,0
20240814,204000,12366530,2155,2155,2155,2155,0
20240814,203900,12366530,2155,2155,2155,2155,0
20240814,203800,12366530,2155,2155,2155,2155,0
20240814,203700,12366530,2155,2155,2155,2155,192
20240814,203600,12366530,2155,2155,2155,2155,0
20240814,203500,12366530,2155,2155,2155,2155,0
20240814,203400,12366530,2155,2155,2155,2155,0
20240814,203300,12366530,2155,2155,2155,2155,0
20240814,203200,12366530,2155,2155,2155,2155,0
20240814,203100,12366530,2155,2155,2155,2155,0
20240814,203000,12366530,2155,2155,2155,2155,0
20240814,202900,12366530,2155,2155,2155,2155,0
20240814,202800,12366530,2155,2155,2155,2155,0
20240814,202700,12366530,2155,2155,2155,2155,0
20240814,202600,12366530,2155,2155,2155,2155,0
20240814,202500,12366530,2155,2155,2155,2155,0
20240814,202400,12366530,2155,2155,2155,2155,0
20240814,202300,12366530,2155,2155,2155,2155,0
20240814,202200,12366530,2155,2155,2155,2155,0
20240814,202100,12366530,2155,2155,2155,2155,0
20240814,202000,12366530,2155,2155,2155,2155,0
20240814,201900,12366530,2155,2155,2155,2155,0
20240814,201800,12366530,2155,2155,2155,2155,0
20240814,201700,12366530,2155,2155,2155,2155,0
20240814,201600,12366530,2155,2155,2155,2155,0
20240814,201500,12366530,2155,2155,2155,2155,0
20240814,201400,12366530,2155,2155,2155,2155,0
20240814,201300,12366530,2155,2155,2155,2155,0
20240814,201200,12366530,2155,2155,2155,2155,0
20240814,201100,12366530,2155,2155,2155,2155,0
20240814,201000,12366530,2155,2155,2155,2155,0
20240814,200900,12366530,2155,2155,2155,2155,0
20240814,200800,12366530,2155,2155,2155,2155,0
20240814,200700,12366530,2155,2155,2155,2155,192
20240814,200600,12366530,2155,2155,2155,2155,0
20240814,200500,12366530,2155,2155,2155,2155,0
20240814,200400,12366530,2155,2155,2155,2155,0
20240814,200300,12366530,2155,2155,2155,2155,0
20240814,200200,12366530,2155,2155,2155,2155,0
20240814,200100,12366530,2155,2155,2155,2155,0
20240814,200000,12366530,2155,2155,2155,2155,0
20240814,195900,12366530,2155,2155,2155,2155,0
20240814,195800,12366530,2155,2155,2155,2155,0
20240814,195700,12366530,2155,2155,2155,2155,0
20240814,195600,12366530,2155,2155,2155,2155,0
20240814,195500,12366530,2155,2155,2155,2155,0
20240814,195400,12366530,2155,2155,2155,2155,0
20240814,195300,12366530,2155,2155,2155,2155,0
20240814,195200,12366530,2155,2155,2155,2155,0
20240814,195100,12366530,2155,2155,2155,2155,0
20240814,195000,12366530,2155,2155,2155,2155,0
20240814,194900,12366530,2155,2155,2155,2155,0
20240814,194800,12366530,2155,2155,2155,2155,0
20240814,194700,12366530,2155,2155,2155,2155,0
20240814,194600,12366530,2155,2155,2155,2155,0
20240814,194500,12366530,2155,2155,2155,2155,0
20240814,194400,12366530,2155,2155,2155,2155,0
20240814,194300,12366530,2155,2155,2155,2155,0
20240814,194200,12366530,2155,2155,2155,2155,0
20240814,194100,12366530,2155,2155,2155,2155,0
20240814,194000,12366530,2155,2155,2155,2155,0
20240814,193900,12366530,2155,2155,2155,2155,0
20240814,193800,12366530,2155,2155,2155,2155,0
20240814,193700,12366530,2155,2155,2155,2155,192
20240814,193600,12366530,2155,2155,2155,2155,0
20240814,193500,12366530,2155,2155,2155,2155,0
20240814,193400,12366530,2155,2155,2155,2155,0
20240814,193300,12366530,2155,2155,2155,2155,0
20240814,193200,12366530,2155,2155,2155,2155,0
20240814,193100,12366530,2155,2155,2155,2155,0
20240814,193000,12366530,2155,2155,2155,2155,0
20240814,192900,12366530,2155,2155,2155,2155,0
20240814,192800,12366530,2155,2155,2155,2155,0
20240814,192700,12366530,2155,2155,2155,2155,0
20240814,192600,12366530,2155,2155,2155,2155,0
20240814,192500,12366530,2155,2155,2155,2155,0
20240814,192400,12366530,2155,2155,2155,2155,0
20240814,192300,12366530,2155,2155,2155,2155,0
20240814,192200,12366530,2155,2155,2155,2155,0
20240814,192100,12366530,2155,2155,2155,2155,0
20240814,192000,12366530,2155,2155,2155,2155,0
20240814,191900,12366530,2155,2155,2155,2155,0
20240814,191800,12366530,2155,2155,2155,2155,0
20240814,191700,12366530,2155,2155,2155,2155,0
20240814,191600,12366530,2155,2155,2155,2155,0
20240814,191500,12366530,2155,2155,2155,2155,0
20240814,191400,12366530,2155,2155,2155,2155,0
20240814,191300,12366530,2155,2155,2155,2155,0
20240814,191200,12366530,2155,2155,2155,2155,0
20240814,191100,12366530,2155,2155,2155,2155,0
20240814,191000,12366530,2155,2155,2155,2155,0
20240814,190900,12366530,2155,2155,2155,2155,0
20240814,190800,12366530,2155,2155,2155,2155,0
20240814,190700,12366530,2155,2155,2155,2155,192
20240814,190600,12366530,2155,2155,2155,2155,0
20240814,190500,12366530,2155,2155,2155,2155,0
20240814,190400,12366530,2155,2155,2155,2155,0
20240814,190300,12366530,2155,2155,2155,2155,0
20240814,190200,12366530,2155,2155,2155,2155,0
20240814,190100,12366530,2155,2155,2155,2155,0
20240814,190000,12366530,2155,2155,2155,2155,0
20240814,185900,12366530,2155,2155,2155,2155,0
20240814,185800,12366530,2155,2155,2155,2155,0
20240814,185700,12366530,2155,2155,2155,2155,0
20240814,185600,12366530,2155,2155,2155,2155,0
20240814,185500,12366530,2155,2155,2155,2155,0
20240814,185400,12366530,2155,2155,2155,2155,0
20240814,185300,12366530,2155,2155,2155,2155,0
20240814,185200,12366530,2155,2155,2155,2155,0
20240814,185100,12366530,2155,2155,2155,2155,0
20240814,185000,12366530,2155,2155,2155,2155,0
20240814,184900,12366530,2155,2155,2155,2155,0
20240814,184800,12366530,2155,2155,2155,2155,0
20240814,184700,12366530,2155,2155,2155,2155,0
20240814,184600,12366530,2155,2155,2155,2155,0
20240814,184500,12366530,2155,2155,2155,2155,0
20240814,184400,12366530,2155,2155,2155,2155,0
20240814,184300,12366530,2155,2155,2155,2155,0
20240814,184200,12366530,2155,2155,2155,2155,0
20240814,184100,12366530,2155,2155,2155,2155,0
20240814,184000,12366530,2155,2155,2155,2155,0
20240814,183900,12366530,2155,2155,2155,2155,0
20240814,183800,12366530,2155,2155,2155,2155,0
20240814,183700,12366530,2155,2155,2155,2155,192
20240814,183600,12366530,2155,2155,2155,2155,0
20240814,183500,12366530,2155,2155,2155,2155,0
20240814,183400,12366530,2155,2155,2155,2155,0
20240814,183300,12366530,2155,2155,2155,2155,0
20240814,183200,12366530,2155,2155,2155,2155,0
20240814,183100,12366530,2155,2155,2155,2155,0
20240814,183000,12366530,2155,2155,2155,2155,0
20240814,182900,12366530,2155,2155,2155,2155,0
20240814,182800,12366530,2155,2155,2155,2155,0
20240814,182700,12366530,2155,2155,2155,2155,0
20240814,182600,12366530,2155,2155,2155,2155,0
20240814,182500,12366530,2155,2155,2155,2155,0
20240814,182400,12366530,2155,2155,2155,2155,0
20240814,182300,12366530,2155,2155,2155,2155,0
20240814,182200,12366530,2155,2155,2155,2155,0
20240814,182100,12366530,2155,2155,2155,2155,0
20240814,182000,12366530,2155,2155,2155,2155,0
20240814,181900,12366530,2155,2155,2155,2155,0
20240814,181800,12366530,2155,2155,2155,2155,0
20240814,181700,12366530,2155,2155,2155,2155,0
20240814,181600,12366530,2155,2155,2155,2155,0
20240814,181500,12366530,2155,2155,2155,2155,0
20240814,181400,12366530,2155,2155,2155,2155,0
20240814,181300,12366530,2155,2155,2155,2155,0
20240814,181200,12366530,2155,2155,2155,2155,0
20240814,181100,12366530,2155,2155,2155,2155,0
20240814,181000,12366530,2155,2155,2155,2155,0
20240814,180900,12366530,2155,2155,2155,2155,0
20240814,180800,12366530,2155,2155,2155,2155,0
20240814,180700,12366530,2155,2155,2155,2155,192
20240814,180600,12366530,2155,2155,2155,2155,0
20240814,180500,12366530,2155,2155,2155,2155,0
20240814,180400,12366530,2155,2155,2155,2155,0
20240814,180300,12366530,2155,2155,2155,2155,0
20240814,180200,12366530,2155,2155,2155,2155,0
20240814,180100,12366530,2155,2155,2155,2155,0
20240814,180000,12366530,2155,2155,2155,2155,0
20240814,175900,12366530,2155,2155,2155,2155,0
20240814,175800,12366530,2155,2155,2155,2155,0
20240814,175700,12366530,2155,2155,2155,2155,0
20240814,175600,12366530,2155,2155,2155,2155,0
20240814,175500,12366530,2155,2155,2155,2155,0
20240814,175400,12366530,2155,2155,2155,2155,0
20240814,175300,12366530,2155,2155,2155,2155,0
20240814,175200,12366530,2155,2155,2155,2155,0
20240814,175100,12366530,2155,2155,2155,2155,0
20240814,175000,12366530,2155,2155,2155,2155,0
20240814,174900,12366530,2155,2155,2155,2155,0
20240814,174800,12366530,2155,2155,2155,2155,0
20240814,174700,12366530,2155,2155,2155,2155,0
20240814,174600,12366530,2155,2155,2155,2155,0
20240814,174500,12366530,2155,2155,2155,2155,0
20240814,174400,12366530,2155,2155,2155,2155,0
20240814,174300,12366530,2155,2155,2155,2155,0
20240814,174200,12366530,2155,2155,2155,2155,0
20240814,174100,12366530,2155,2155,2155,2155,0
20240814,174000,12366530,2155,2155,2155,2155,0
20240814,173900,12366530,2155,2155,2155,2155,0
20240814,173800,12366530,2155,2155,2155,2155,0
20240814,173700,12366530,2155,2155,2155,2155,192
20240814,173600,12366530,2155,2155,2155,2155,0
20240814,173500,12366530,2155,2155,2155,2155,0
20240814,173400,12366530,2155,2155,2155,2155,0
20240814,173300,12366530,2155,2155,2155,2155,0
20240814,173200,12366530,2155,2155,2155,2155,0
20240814,173100,12366530,2155,2155,2155,2155,0
20240814,173000,12366530,2155,2155,2155,2155,0
20240814,172900,12366530,2155,2155,2155,2155,0
20240814,172800,12366530,2155,2155,2155,2155,0
20240814,172700,12366530,2155,2155,2155,2155,0
20240814,172600,12366530,2155,2155,2155,2155,0
20240814,172500,12366530,2155,2155,2155,2155,0
20240814,172400,12366530,2155,2155,2155,2155,0
20240814,172300,12366530,2155,2155,2155,2155,0
20240814,172200,12366530,2155,2155,2155,2155,0
20240814,172100,12366530,2155,2155,2155,2155,0
20240814,172000,12366530,2155,2155,2155,2155,0
20240814,171900,12366530,2155,2155,2155,2155,0
20240814,171800,12366530,2155,2155,2155,2155,0
20240814,171700,12366530,2155,2155,2155,2155,0
20240814,171600,12366530,2155,2155,2155,2155,0
20240814,171500,12366530,2155,2155,2155,2155,0
20240814,171400,12366530,2155,2155,2155,2155,0
20240814,171300,12366530,2155,2155,2155,2155,0
20240814,171200,12366530,2155,2155,2155,2155,0
20240814,171100,12366530,2155,2155,2155,2155,0
20240814,171000,12366530,2155,2155,2155,2155,0
20240814,170900,12366530,2155,2155,2155,2155,0
20240814,170800,12366530,2155,2155,2155,2155,0
20240814,170700,12366530,2155,2155,2155,2155,192
20240814,170600,12366530,2155,2155,2155,2155,0
20240814,170500,12366530,2155,2155,2155,2155,0
20240814,170400,12366530,2155,2155,2155,2155,0
20240814,170300,12366530,2155,2155,2155,2155,0
20240814,170200,12366530,2155,2155,2155,2155,0
20240814,170100,12366530,2155,2155,2155,2155,0
20240814,170000,12366530,2155,2155,2155,2155,0
20240814,165900,12366530,2155,2155,2155,2155,0
20240814,165800,12366530,2155,2155,2155,2155,0
20240814,165700,12366530,2155,2155,2155,2155,0
20240814,165600,12366530,2155,2155,2155,2155,0
20240814,165500,12366530,2155,2155,2155,2155,0
20240814,165400,12366530,2155,2155,2155,2155,0
20240814,165300,12366530,2155,2155,2155,2155,0
20240814,165200,12366530,2155,2155,2155,2155,0
20240814,165100,12366530,2155,2155,2155,2155,0
20240814,165000,12366530,2155,2155,2155,2155,0
20240814,164900,12366530,2155,2155,2155,2155,0
20240814,164800,12366530,2155,2155,2155,2155,0
20240814,164700,12366530,2155,2155,2155,2155,0
20240814,164600,12366530,2155,2155,2155,2155,0
20240814,164500,12366530,2155,2155,2155,2155,0
20240814,164400,12366530,2155,2155,2155,2155,0
20240814,164300,12366530,2155,2155,2155,2155,0
20240814,164200,12366530,2155,2155,2155,2155,0
20240814,164100,12366530,2155,2155,2155,2155,0
20240814,164000,12366530,2155,2155,2155,2155,0
20240814,163900,12366530,2155,2155,2155,2155,0
20240814,163800,12366530,2155,2155,2155,2155,0
20240814,163700,12366530,2155,2155,2155,2155,192
20240814,163600,12366530,2155,2155,2155,2155,0
20240814,163500,12366530,2155,2155,2155,2155,0
20240814,163400,12366530,2155,2155,2155,2155,0
20240814,163300,12366530,2155,2155,2155,2155,0
20240814,163200,12366530,2155,2155,2155,2155,0
20240814,163100,12366530,2155,2155,2155,2155,0
20240814,163000,12366530,2155,2155,2155,2155,0
20240814,162900,12366530,2155,2155,2155,2155,0
20240814,162800,12366530,2155,2155,2155,2155,0
20240814,162700,12366530,2155,2155,2155,2155,0
20240814,162600,12366530,2155,2155,2155,2155,0
20240814,162500,12366530,2155,2155,2155,2155,0
20240814,162400,12366530,2155,2155,2155,2155,0
20240814,162300,12366530,2155,2155,2155,2155,0
20240814,162200,12366530,2155,2155,2155,2155,0
20240814,162100,12366530,2155,2155,2155,2155,0
20240814,162000,12366530,2155,2155,2155,2155,0
20240814,161900,12366530,2155,2155,2155,2155,0
20240814,161800,12366530,2155,2155,2155,2155,0
20240814,161700,12366530,2155,2155,2155,2155,0
20240814,161600,12366530,2155,2155,2155,2155,0
20240814,161500,12366530,2155,2155,2155,2155,0
20240814,161400,12366530,2155,2155,2155,2155,0
20240814,161300,12366530,2155,2155,2155,2155,0
20240814,161200,12366530,2155,2155,2155,2155,0
20240814,161100,12366530,2155,2155,2155,2155,0
20240814,161000,12366530,2155,2155,2155,2155,0
20240814,160900,12366530,2155,2155,2155,2155,0
20240814,160800,12366530,2155,2155,2155,2155,0
20240814,160700,12366530,2155,2155,2155,2155,192
20240814,160600,12366530,2155,2155,2155,2155,0
20240814,160500,12366530,2155,2155,2155,2155,0
20240814,160400,12366530,2155,2155,2155,2155,0
20240814,160300,12366530,2155,2155,2155,2155,0
20240814,160200,12366530,2155,2155,2155,2155,0
20240814,160100,12366530,2155,2155,2155,2155,0
20240814,160000,12366530,2155,2155,2155,2155,0
20240814,155900,12366530,2155,2155,2155,2155,0
20240814,155800,12366530,2155,2155,2155,2155,0
20240814,155700,12366530,2155,2155,2155,2155,0
20240814,155600,12366530,2155,2155,2155,2155,0
20240814,155500,12366530,2155,2155,2155,2155,0
20240814,155400,12366530,2155,2155,2155,2155,0
20240814,155300,12366530,2155,2155,2155,2155,0
20240814,155200,12366530,2155,2155,2155,2155,0
20240814,155100,12366530,2155,2155,2155,2155,0
20240814,155000,12366530,2155,2155,2155,2155,0
20240814,154900,12366530,2155,2155,2155,2155,0
20240814,154800,12366530,2155,2155,2155,2155,0
20240814,154700,12366530,2155,2155,2155,2155,0
20240814,154600,12366530,2155,2155,2155,2155,0
20240814,154500,12366530,2155,2155,2155,2155,0
20240814,154400,12366530,2155,2155,2155,2155,0
20240814,154300,12366530,2155,2155,2155,2155,0
20240814,154200,12366530,2155,2155,2155,2155,0
20240814,154100,12366530,2155,2155,2155,2155,0
20240814,154000,12366530,2155,2155,2155,2155,0
20240814,153900,12366530,2155,2155,2155,2155,0
20240814,153800,12366530,2155,2155,2155,2155,0
20240814,153700,12366530,2155,2155,2155,2155,192
20240814,153600,12366530,2155,2155,2155,2155,0
20240814,153500,12366530,2155,2155,2155,2155,0
20240814,153400,12366530,2155,2155,2155,2155,0
20240814,153300,12366530,2155,2155,2155,2155,0
20240814,153200,12366530,2155,2155,2155,2155,0
20240814,153100,12366530,2155,2155,2155,2155,0
20240814,153000,12366530,2155,2155,2155,2155,0
20240814,152900,12366530,2155,2155,2155,2155,0
20240814,152800,12366530,2155,2155,2155,2155,0
20240814,152700,12366530,2155,2155,2155,2155,0
20240814,152600,12366530,2155,2155,2155,2155,0
20240814,152500,12366530,2155,2155,2155,2155,0
20240814,152400,12366530,2155,2155,2155,2155,0
20240814,152300,12366530,2155,2155,2155,2155,0
20240814,152200,12366530,2155,2155,2155,2155,0
20240814,152100,12366530,2155,2155,2155,2155,0
20240814,152000,12366530,2155,2155,2155,2155,0
20240814,151900,12366530,2155,2155,2155,2155,0
20240814,151800,12366530,2155,2155,2155,2155,192
20240814,151700,11952770,2165,2165,2165,2165,0
20240814,151600,11952770,2165,2165,2165,2165,0
20240814,151500,11952770,2165,2165,2165,2165,0
20240814,151400,11952770,2165,2165,2165,2165,0
20240814,151300,11952770,2165,2165,2165,2165,0
20240814,151200,11952770,2165,2165,2165,2165,0
20240814,151100,11952770,2165,2165,2165,2165,0
20240814,151000,11952770,2165,2165,2165,2165,0
20240814,150900,11952770,2165,2165,2165,2165,0
20240814,150800,11952770,2165,2165,2165,2165,0
20240814,150700,11952770,2165,2165,2165,2165,0
20240814,150600,11952770,2165,2165,2165,2165,0
20240814,150500,11952770,2165,2165,2165,2165,2
20240814,150400,11948440,2155,2155,2155,2155,0
20240814,150300,11948440,2155,2155,2155,2155,0
20240814,150200,11948440,2155,2155,2155,2155,0
20240814,150100,11948440,2155,2155,2155,2155,0
20240814,150000,11948440,2155,2155,2155,2155,0
20240814,145900,11948440,2155,2155,2155,2155,0
20240814,145800,11948440,2155,2155,2155,2155,0
20240814,145700,11948440,2155,2155,2155,2155,0
20240814,145600,11948440,2155,2155,2155,2155,0
20240814,145500,11948440,2155,2155,2155,2155,0
20240814,145400,11948440,2155,2155,2155,2155,0
20240814,145300,11948440,2155,2155,2155,2155,0
20240814,145200,11948440,2155,2155,2155,2155,0
20240814,145100,11948440,2155,2155,2155,2155,0
20240814,145000,11948440,2155,2155,2155,2155,0
20240814,144900,11948440,2155,2155,2155,2155,0
20240814,144800,11948440,2155,2155,2155,2155,0
20240814,144700,11948440,2155,2155,2155,2155,0
20240814,144600,11948440,2155,2155,2155,2155,0
20240814,144500,11948440,2155,2155,2155,2155,0
20240814,144400,11948440,2155,2155,2155,2155,0
20240814,144300,11948440,2155,2155,2155,2155,0
20240814,144200,11948440,2155,2155,2155,2155,0
20240814,144100,11948440,2155,2155,2155,2155,0
20240814,144000,11948440,2155,2155,2155,2155,0
20240814,143900,11948440,2155,2155,2155,2155,0
20240814,143800,11948440,2155,2155,2155,2155,0
20240814,143700,11948440,2155,2155,2155,2155,0
20240814,143600,11948440,2155,2155,2155,2155,0
20240814,143500,11948440,2155,2155,2155,2155,0
20240814,143400,11948440,2155,2155,2155,2155,0
20240814,143300,11948440,2155,2155,2155,2155,0
20240814,143200,11948440,2155,2155,2155,2155,0
20240814,143100,11948440,2155,2155,2155,2155,0
20240814,143000,11948440,2155,2155,2155,2155,0
20240814,142900,11948440,2155,2155,2155,2155,0
20240814,142800,11948440,2155,2155,2155,2155,0
20240814,142700,11948440,2155,2155,2155,2155,0
20240814,142600,11948440,2155,2155,2155,2155,0
20240814,142500,11948440,2155,2155,2155,2155,0
20240814,142400,11948440,2155,2155,2155,2155,12
20240814,142300,11922580,2155,2155,2155,2155,0
20240814,142200,11922580,2155,2155,2155,2155,0
20240814,142100,11922580,2155,2155,2155,2155,0
20240814,142000,11922580,2155,2155,2155,2155,0
20240814,141900,11922580,2155,2155,2155,2155,0
20240814,141800,11922580,2155,2155,2155,2155,0
20240814,141700,11922580,2155,2155,2155,2155,0
20240814,141600,11922580,2155,2155,2155,2155,0
20240814,141500,11922580,2155,2155,2155,2155,0
20240814,141400,11922580,2155,2155,2155,2155,0
20240814,141300,11922580,2155,2155,2155,2155,0
20240814,141200,11922580,2155,2155,2155,2155,0
20240814,141100,11922580,2155,2155,2155,2155,0
20240814,141000,11922580,2155,2155,2155,2155,0
20240814,140900,11922580,2155,2155,2155,2155,0
20240814,140800,11922580,2155,2155,2155,2155,0
20240814,140700,11922580,2155,2155,2155,2155,0
20240814,140600,11922580,2155,2155,2155,2155,0
20240814,140500,11922580,2155,2155,2155,2155,0
20240814,140400,11922580,2155,2155,2155,2155,0
20240814,140300,11922580,2155,2155,2155,2155,0
20240814,140200,11922580,2155,2155,2155,2155,0
20240814,140100,11922580,2155,2155,2155,2155,0
20240814,140000,11922580,2155,2155,2155,2155,0
20240814,135900,11922580,2155,2155,2155,2155,0
20240814,135800,11922580,2155,2155,2155,2155,0
20240814,135700,11922580,2155,2155,2155,2155,0
20240814,135600,11922580,2155,2155,2155,2155,0
20240814,135500,11922580,2155,2155,2155,2155,0
20240814,135400,11922580,2155,2155,2155,2155,0
20240814,135300,11922580,2155,2155,2155,2155,0
20240814,135200,11922580,2155,2155,2155,2155,0
20240814,135100,11922580,2155,2155,2155,2155,0
20240814,135000,11922580,2155,2155,2155,2155,0
20240814,134900,11922580,2155,2155,2155,2155,0
20240814,134800,11922580,2155,2155,2155,2155,0
20240814,134700,11922580,2155,2155,2155,2155,0
20240814,134600,11922580,2155,2155,2155,2155,0
20240814,134500,11922580,2155,2155,2155,2155,0
20240814,134400,11922580,2155,2155,2155,2155,0
20240814,134300,11922580,2155,2155,2155,2155,0
20240814,134200,11922580,2155,2155,2155,2155,0
20240814,134100,11922580,2155,2155,2155,2155,0
20240814,134000,11922580,2155,2155,2155,2155,0
20240814,133900,11922580,2155,2155,2155,2155,0
20240814,133800,11922580,2155,2155,2155,2155,0
20240814,133700,11922580,2155,2155,2155,2155,0
20240814,133600,11922580,2155,2155,2155,2155,0
20240814,133500,11922580,2155,2155,2155,2155,0
20240814,133400,11922580,2155,2155,2155,2155,0
20240814,133300,11922580,2155,2155,2155,2155,0
20240814,133200,11922580,2155,2155,2155,2155,0
20240814,133100,11922580,2155,2155,2155,2155,0
20240814,133000,11922580,2155,2155,2155,2155,0
20240814,132900,11922580,2155,2155,2155,2155,6
20240814,132800,11909650,2150,2150,2150,2150,0
20240814,132700,11909650,2150,2150,2150,2150,0
20240814,132600,11909650,2150,2150,2150,2150,0
20240814,132500,11909650,2150,2150,2150,2150,0
20240814,132400,11909650,2150,2150,2150,2150,0
20240814,132300,11909650,2150,2150,2150,2150,0
20240814,132200,11909650,2150,2150,2150,2150,0
20240814,132100,11909650,2150,2150,2150,2150,0
20240814,132000,11909650,2150,2150,2150,2150,0
20240814,131900,11909650,2150,2150,2150,2150,0
20240814,131800,11909650,2150,2150,2150,2150,0
20240814,131700,11909650,2150,2150,2150,2150,0
20240814,131600,11909650,2150,2150,2150,2150,0
20240814,131500,11909650,2150,2150,2150,2150,0
20240814,131400,11909650,2150,2150,2150,2150,0
20240814,131300,11909650,2150,2150,2150,2150,0
20240814,131200,11909650,2150,2150,2150,2150,0
20240814,131100,11909650,2150,2150,2150,2150,0
20240814,131000,11909650,2150,2150,2150,2150,0
20240814,130900,11909650,2150,2150,2150,2150,0
20240814,130800,11909650,2150,2150,2150,2150,0
20240814,130700,11909650,2150,2150,2150,2150,0
20240814,130600,11909650,2150,2150,2150,2150,0
20240814,130500,11909650,2150,2150,2150,2150,0
20240814,130400,11909650,2150,2150,2150,2150,0
20240814,130300,11909650,2150,2150,2150,2150,0
20240814,130200,11909650,2150,2150,2150,2150,0
20240814,130100,11909650,2150,2150,2150,2150,0
20240814,130000,11909650,2150,2150,2150,2150,0
20240814,125900,11909650,2150,2150,2150,2150,0
20240814,125800,11909650,2150,2150,2150,2150,0
20240814,125700,11909650,2150,2150,2150,2150,0
20240814,125600,11909650,2150,2150,2150,2150,0
20240814,125500,11909650,2150,2150,2150,2150,0
20240814,125400,11909650,2150,2150,2150,2150,0
20240814,125300,11909650,2150,2150,2150,2150,0
20240814,125200,11909650,2150,2150,2150,2150,0
20240814,125100,11909650,2150,2150,2150,2150,0
20240814,125000,11909650,2150,2150,2150,2150,0
20240814,124900,11909650,2150,2150,2150,2150,0
20240814,124800,11909650,2150,2150,2150,2150,0
20240814,124700,11909650,2150,2150,2150,2150,0
20240814,124600,11909650,2150,2150,2150,2150,0
20240814,124500,11909650,2150,2150,2150,2150,0
20240814,124400,11909650,2150,2150,2150,2150,0
20240814,124300,11909650,2150,2150,2150,2150,0
20240814,124200,11909650,2150,2150,2150,2150,0
20240814,124100,11909650,2150,2150,2150,2150,0
20240814,124000,11909650,2150,2150,2150,2150,0
20240814,123900,11909650,2150,2150,2150,2150,0
20240814,123800,11909650,2150,2150,2150,2150,0
20240814,123700,11909650,2150,2150,2150,2150,0
20240814,123600,11909650,2150,2150,2150,2150,0
20240814,123500,11909650,2150,2150,2150,2150,0
20240814,123400,11909650,2150,2150,2150,2150,0
20240814,123300,11909650,2150,2150,2150,2150,0
20240814,123200,11909650,2150,2150,2150,2150,0
20240814,123100,11909650,2150,2150,2150,2150,0
20240814,123000,11909650,2150,2150,2150,2150,0
20240814,122900,11909650,2150,2150,2150,2150,0
20240814,122800,11909650,2150,2150,2150,2150,0
20240814,122700,11909650,2150,2150,2150,2150,0
20240814,122600,11909650,2150,2155,2155,2150,342
20240814,122500,11173610,2170,2170,2170,2170,0
20240814,122400,11173610,2170,2170,2170,2170,0
20240814,122300,11173610,2170,2170,2170,2170,0
20240814,122200,11173610,2170,2170,2170,2170,0
20240814,122100,11173610,2170,2170,2170,2170,0
20240814,122000,11173610,2170,2170,2170,2170,0
20240814,121900,11173610,2170,2170,2170,2170,0
20240814,121800,11173610,2170,2170,2170,2170,0
20240814,121700,11173610,2170,2170,2170,2170,0
20240814,121600,11173610,2170,2170,2170,2170,0
20240814,121500,11173610,2170,2170,2170,2170,0
20240814,121400,11173610,2170,2170,2170,2170,0
20240814,121300,11173610,2170,2170,2170,2170,0
20240814,121200,11173610,2170,2170,2170,2170,0
20240814,121100,11173610,2170,2170,2170,2170,0
20240814,121000,11173610,2170,2170,2170,2170,0
20240814,120900,11173610,2170,2170,2170,2170,0
20240814,120800,11173610,2170,2170,2170,2170,0
20240814,120700,11173610,2170,2170,2170,2170,0
20240814,120600,11173610,2170,2170,2170,2170,0
20240814,120500,11173610,2170,2170,2170,2170,0
20240814,120400,11173610,2170,2170,2170,2170,0
20240814,120300,11173610,2170,2170,2170,2170,0
20240814,120200,11173610,2170,2170,2170,2170,0
20240814,120100,11173610,2170,2170,2170,2170,0
20240814,120000,11173610,2170,2170,2170,2170,0
20240814,115900,11173610,2170,2170,2170,2170,0
20240814,115800,11173610,2170,2170,2170,2170,0
20240814,115700,11173610,2170,2170,2170,2170,0
20240814,115600,11173610,2170,2170,2170,2170,0
20240814,115500,11173610,2170,2170,2170,2170,0
20240814,115400,11173610,2170,2170,2170,2170,0
20240814,115300,11173610,2170,2170,2170,2170,0
20240814,115200,11173610,2170,2170,2170,2170,0
20240814,115100,11173610,2170,2170,2170,2170,0
20240814,115000,11173610,2170,2170,2170,2170,0
20240814,114900,11173610,2170,2170,2170,2170,0
20240814,114800,11173610,2170,2170,2170,2170,0
20240814,114700,11173610,2170,2170,2170,2170,0
20240814,114600,11173610,2170,2170,2170,2170,0
20240814,114500,11173610,2170,2170,2170,2170,0
20240814,114400,11173610,2170,2170,2170,2170,0
20240814,114300,11173610,2170,2170,2170,2170,0
20240814,114200,11173610,2170,2170,2170,2170,0
20240814,114100,11173610,2170,2170,2170,2170,0
20240814,114000,11173610,2170,2170,2170,2170,0
20240814,113900,11173610,2170,2170,2170,2170,455
20240814,113800,10186260,2170,2170,2170,2170,0
20240814,113700,10186260,2170,2170,2170,2170,0
20240814,113600,10186260,2170,2170,2170,2170,0
20240814,113500,10186260,2170,2170,2170,2170,0
20240814,113400,10186260,2170,2170,2170,2170,0
20240814,113300,10186260,2170,2170,2170,2170,0
20240814,113200,10186260,2170,2170,2170,2170,0
20240814,113100,10186260,2170,2170,2170,2170,0
20240814,113000,10186260,2170,2170,2170,2170,0
20240814,112900,10186260,2170,2170,2170,2170,0
20240814,112800,10186260,2170,2170,2170,2170,500
20240814,112700,9101260,2170,2170,2170,2170,0
20240814,112600,9101260,2170,2170,2170,2170,0
20240814,112500,9101260,2170,2170,2170,2170,0
20240814,112400,9101260,2170,2170,2170,2170,0
20240814,112300,9101260,2170,2170,2170,2170,0
20240814,112200,9101260,2170,2170,2170,2170,0
20240814,112100,9101260,2170,2170,2170,2170,0
20240814,112000,9101260,2170,2170,2170,2170,0
20240814,111900,9101260,2170,2170,2170,2170,0
20240814,111800,9101260,2170,2170,2170,2170,0
20240814,111700,9101260,2170,2170,2170,2170,0
20240814,111600,9101260,2170,2170,2170,2170,0
20240814,111500,9101260,2170,2170,2170,2170,500
20240814,111400,8016260,2170,2170,2170,2170,0
20240814,111300,8016260,2170,2170,2170,2170,0
20240814,111200,8016260,2170,2170,2170,2170,0
20240814,111100,8016260,2170,2170,2170,2170,0
20240814,111000,8016260,2170,2170,2170,2170,0
20240814,110900,8016260,2170,2170,2170,2170,0
20240814,110800,8016260,2170,2170,2170,2170,300
20240814,110700,7365260,2170,2170,2170,2170,502
20240814,110600,6275920,2170,2170,2170,2170,0
20240814,110500,6275920,2170,2170,2170,2170,0
20240814,110400,6275920,2170,2170,2170,2170,0
20240814,110300,6275920,2170,2170,2170,2170,0
20240814,110200,6275920,2170,2170,2170,2170,0
20240814,110100,6275920,2170,2170,2170,2170,0
20240814,110000,6275920,2170,2165,2170,2165,218
20240814,105900,5802875,2145,2145,2145,2145,0
20240814,105800,5802875,2145,2145,2145,2145,0
20240814,105700,5802875,2145,2145,2145,2145,0
20240814,105600,5802875,2145,2145,2145,2145,0
20240814,105500,5802875,2145,2145,2145,2145,0
20240814,105400,5802875,2145,2145,2145,2145,0
20240814,105300,5802875,2145,2145,2145,2145,0
20240814,105200,5802875,2145,2145,2145,2145,0
20240814,105100,5802875,2145,2145,2145,2145,0
20240814,105000,5802875,2145,2145,2145,2145,0
20240814,104900,5802875,2145,2145,2145,2145,0
20240814,104800,5802875,2145,2145,2145,2145,0
20240814,104700,5802875,2145,2145,2145,2145,0
20240814,104600,5802875,2145,2145,2145,2145,0
20240814,104500,5802875,2145,2145,2145,2145,0
20240814,104400,5802875,2145,2145,2145,2145,0
20240814,104300,5802875,2145,2145,2145,2145,0
20240814,104200,5802875,2145,2145,2145,2145,0
20240814,104100,5802875,2145,2145,2145,2145,0
20240814,104000,5802875,2145,2145,2145,2145,0
20240814,103900,5802875,2145,2145,2145,2145,0
20240814,103800,5802875,2145,2145,2145,2145,0
20240814,103700,5802875,2145,2145,2145,2145,0
20240814,103600,5802875,2145,2145,2145,2145,0
20240814,103500,5802875,2145,2145,2145,2145,0
20240814,103400,5802875,2145,2145,2145,2145,0
20240814,103300,5802875,2145,2145,2145,2145,0
20240814,103200,5802875,2145,2145,2145,2145,0
20240814,103100,5802875,2145,2145,2145,2145,0
20240814,103000,5802875,2145,2145,2145,2145,0
20240814,102900,5802875,2145,2145,2145,2145,0
20240814,102800,5802875,2145,2145,2145,2145,0
20240814,102700,5802875,2145,2145,2145,2145,0
20240814,102600,5802875,2145,2145,2145,2145,0
20240814,102500,5802875,2145,2150,2150,2145,1000
20240814,102400,3656625,2170,2170,2170,2170,0
20240814,102300,3656625,2170,2170,2170,2170,0
20240814,102200,3656625,2170,2170,2170,2170,0
20240814,102100,3656625,2170,2170,2170,2170,0
20240814,102000,3656625,2170,2170,2170,2170,0
20240814,101900,3656625,2170,2170,2170,2170,0
20240814,101800,3656625,2170,2170,2170,2170,0
20240814,101700,3656625,2170,2170,2170,2170,0
20240814,101600,3656625,2170,2170,2170,2170,0
20240814,101500,3656625,2170,2170,2170,2170,0
20240814,101400,3656625,2170,2170,2170,2170,0
20240814,101300,3656625,2170,2170,2170,2170,0
20240814,101200,3656625,2170,2170,2170,2170,0
20240814,101100,3656625,2170,2170,2170,2170,0
20240814,101000,3656625,2170,2170,2170,2170,0
20240814,100900,3656625,2170,2170,2170,2170,0
20240814,100800,3656625,2170,2170,2170,2170,0
20240814,100700,3656625,2170,2170,2170,2170,0
20240814,100600,3656625,2170,2170,2170,2170,0
20240814,100500,3656625,2170,2170,2170,2170,0
20240814,100400,3656625,2170,2170,2170,2170,0
20240814,100300,3656625,2170,2170,2170,2170,0
20240814,100200,3656625,2170,2170,2170,2170,0
20240814,100100,3656625,2170,2170,2170,2170,0
20240814,100000,3656625,2170,2170,2170,2170,0
20240814,095900,3656625,2170,2170,2170,2170,0
20240814,095800,3656625,2170,2170,2170,2170,0
20240814,095700,3656625,2170,2170,2170,2170,0
20240814,095600,3656625,2170,2170,2170,2170,0
20240814,095500,3656625,2170,2170,2170,2170,0
20240814,095400,3656625,2170,2170,2170,2170,0
20240814,095300,3656625,2170,2170,2170,2170,0
20240814,095200,3656625,2170,2170,2170,2170,0
20240814,095100,3656625,2170,2170,2170,2170,0
20240814,095000,3656625,2170,2170,2170,2170,0
20240814,094900,3656625,2170,2170,2170,2170,0
20240814,094800,3656625,2170,2170,2170,2170,0
20240814,094700,3656625,2170,2170,2170,2170,0
20240814,094600,3656625,2170,2170,2170,2170,4
20240814,094500,3647945,2145,2145,2145,2145,0
20240814,094400,3647945,2145,2145,2145,2145,0
20240814,094300,3647945,2145,2145,2145,2145,0
20240814,094200,3647945,2145,2145,2145,2145,0
20240814,094100,3647945,2145,2145,2145,2145,0
20240814,094000,3647945,2145,2145,2145,2145,0
20240814,093900,3647945,2145,2145,2145,2145,0
20240814,093800,3647945,2145,2145,2145,2145,0
20240814,093700,3647945,2145,2145,2145,2145,0
20240814,093600,3647945,2145,2145,2145,2145,0
20240814,093500,3647945,2145,2145,2145,2145,0
20240814,093400,3647945,2145,2145,2145,2145,0
20240814,093300,3647945,2145,2145,2145,2145,0
20240814,093200,3647945,2145,2145,2145,2145,0
20240814,093100,3647945,2145,2145,2145,2145,0
20240814,093000,3647945,2145,2145,2145,2145,0
20240814,092900,3647945,2145,2145,2145,2145,0
20240814,092800,3647945,2145,2145,2145,2145,0
20240814,092700,3647945,2145,2145,2145,2145,0
20240814,092600,3647945,2145,2145,2145,2145,0
20240814,092500,3647945,2145,2145,2145,2145,0
20240814,092400,3647945,2145,2145,2145,2145,0
20240814,092300,3647945,2145,2145,2145,2145,0
20240814,092200,3647945,2145,2145,2145,2145,0
20240814,092100,3647945,2145,2145,2145,2145,0
20240814,092000,3647945,2145,2145,2145,2145,0
20240814,091900,3647945,2145,2145,2145,2145,0
20240814,091800,3647945,2145,2145,2145,2145,0
20240814,091700,3647945,2145,2145,2145,2145,0
20240814,091600,3647945,2145,2145,2145,2145,0
20240814,091500,3647945,2145,2145,2145,2145,0
20240814,091400,3647945,2145,2145,2145,2145,0
20240814,091300,3647945,2145,2145,2145,2145,0
20240814,091200,3647945,2145,2145,2145,2145,0
20240814,091100,3647945,2145,2145,2145,2145,0
20240814,091000,3647945,2145,2145,2145,2145,0
20240814,090900,3647945,2145,2150,2150,2145,1700
20240814,090800,0,2160,2160,2160,2160,0
20240814,090700,0,2160,2160,2160,2160,0
20240814,090600,0,2160,2160,2160,2160,0
20240814,090500,0,2160,2160,2160,2160,0
20240814,090400,0,2160,2160,2160,2160,0
20240814,090300,0,2160,2160,2160,2160,0
20240814,090200,0,2160,2160,2160,2160,0
20240814,090100,0,2160,2160,2160,2160,0
20240814,090000,0,2160,2160,2160,2160,0