KissMeData/469900/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213700,14009450,2130,2130,2130,2130,110
20240802,213600,14009450,2130,2130,2130,2130,0
20240802,213500,14009450,2130,2130,2130,2130,0
20240802,213400,14009450,2130,2130,2130,2130,0
20240802,213300,14009450,2130,2130,2130,2130,0
20240802,213200,14009450,2130,2130,2130,2130,0
20240802,213100,14009450,2130,2130,2130,2130,0
20240802,213000,14009450,2130,2130,2130,2130,0
20240802,212900,14009450,2130,2130,2130,2130,0
20240802,212800,14009450,2130,2130,2130,2130,0
20240802,212700,14009450,2130,2130,2130,2130,0
20240802,212600,14009450,2130,2130,2130,2130,0
20240802,212500,14009450,2130,2130,2130,2130,0
20240802,212400,14009450,2130,2130,2130,2130,0
20240802,212300,14009450,2130,2130,2130,2130,0
20240802,212200,14009450,2130,2130,2130,2130,0
20240802,212100,14009450,2130,2130,2130,2130,0
20240802,212000,14009450,2130,2130,2130,2130,0
20240802,211900,14009450,2130,2130,2130,2130,0
20240802,211800,14009450,2130,2130,2130,2130,0
20240802,211700,14009450,2130,2130,2130,2130,0
20240802,211600,14009450,2130,2130,2130,2130,0
20240802,211500,14009450,2130,2130,2130,2130,0
20240802,211400,14009450,2130,2130,2130,2130,0
20240802,211300,14009450,2130,2130,2130,2130,0
20240802,211200,14009450,2130,2130,2130,2130,0
20240802,211100,14009450,2130,2130,2130,2130,0
20240802,211000,14009450,2130,2130,2130,2130,0
20240802,210900,14009450,2130,2130,2130,2130,0
20240802,210800,14009450,2130,2130,2130,2130,0
20240802,210700,14009450,2130,2130,2130,2130,110
20240802,210600,14009450,2130,2130,2130,2130,0
20240802,210500,14009450,2130,2130,2130,2130,0
20240802,210400,14009450,2130,2130,2130,2130,0
20240802,210300,14009450,2130,2130,2130,2130,0
20240802,210200,14009450,2130,2130,2130,2130,0
20240802,210100,14009450,2130,2130,2130,2130,0
20240802,210000,14009450,2130,2130,2130,2130,0
20240802,205900,14009450,2130,2130,2130,2130,0
20240802,205800,14009450,2130,2130,2130,2130,0
20240802,205700,14009450,2130,2130,2130,2130,0
20240802,205600,14009450,2130,2130,2130,2130,0
20240802,205500,14009450,2130,2130,2130,2130,0
20240802,205400,14009450,2130,2130,2130,2130,0
20240802,205300,14009450,2130,2130,2130,2130,0
20240802,205200,14009450,2130,2130,2130,2130,0
20240802,205100,14009450,2130,2130,2130,2130,0
20240802,205000,14009450,2130,2130,2130,2130,0
20240802,204900,14009450,2130,2130,2130,2130,0
20240802,204800,14009450,2130,2130,2130,2130,0
20240802,204700,14009450,2130,2130,2130,2130,0
20240802,204600,14009450,2130,2130,2130,2130,0
20240802,204500,14009450,2130,2130,2130,2130,0
20240802,204400,14009450,2130,2130,2130,2130,0
20240802,204300,14009450,2130,2130,2130,2130,0
20240802,204200,14009450,2130,2130,2130,2130,0
20240802,204100,14009450,2130,2130,2130,2130,0
20240802,204000,14009450,2130,2130,2130,2130,0
20240802,203900,14009450,2130,2130,2130,2130,0
20240802,203800,14009450,2130,2130,2130,2130,0
20240802,203700,14009450,2130,2130,2130,2130,110
20240802,203600,14009450,2130,2130,2130,2130,0
20240802,203500,14009450,2130,2130,2130,2130,0
20240802,203400,14009450,2130,2130,2130,2130,0
20240802,203300,14009450,2130,2130,2130,2130,0
20240802,203200,14009450,2130,2130,2130,2130,0
20240802,203100,14009450,2130,2130,2130,2130,0
20240802,203000,14009450,2130,2130,2130,2130,0
20240802,202900,14009450,2130,2130,2130,2130,0
20240802,202800,14009450,2130,2130,2130,2130,0
20240802,202700,14009450,2130,2130,2130,2130,0
20240802,202600,14009450,2130,2130,2130,2130,0
20240802,202500,14009450,2130,2130,2130,2130,0
20240802,202400,14009450,2130,2130,2130,2130,0
20240802,202300,14009450,2130,2130,2130,2130,0
20240802,202200,14009450,2130,2130,2130,2130,0
20240802,202100,14009450,2130,2130,2130,2130,0
20240802,202000,14009450,2130,2130,2130,2130,0
20240802,201900,14009450,2130,2130,2130,2130,0
20240802,201800,14009450,2130,2130,2130,2130,0
20240802,201700,14009450,2130,2130,2130,2130,0
20240802,201600,14009450,2130,2130,2130,2130,0
20240802,201500,14009450,2130,2130,2130,2130,0
20240802,201400,14009450,2130,2130,2130,2130,0
20240802,201300,14009450,2130,2130,2130,2130,0
20240802,201200,14009450,2130,2130,2130,2130,0
20240802,201100,14009450,2130,2130,2130,2130,0
20240802,201000,14009450,2130,2130,2130,2130,0
20240802,200900,14009450,2130,2130,2130,2130,0
20240802,200800,14009450,2130,2130,2130,2130,0
20240802,200700,14009450,2130,2130,2130,2130,110
20240802,200600,14009450,2130,2130,2130,2130,0
20240802,200500,14009450,2130,2130,2130,2130,0
20240802,200400,14009450,2130,2130,2130,2130,0
20240802,200300,14009450,2130,2130,2130,2130,0
20240802,200200,14009450,2130,2130,2130,2130,0
20240802,200100,14009450,2130,2130,2130,2130,0
20240802,200000,14009450,2130,2130,2130,2130,0
20240802,195900,14009450,2130,2130,2130,2130,0
20240802,195800,14009450,2130,2130,2130,2130,0
20240802,195700,14009450,2130,2130,2130,2130,0
20240802,195600,14009450,2130,2130,2130,2130,0
20240802,195500,14009450,2130,2130,2130,2130,0
20240802,195400,14009450,2130,2130,2130,2130,0
20240802,195300,14009450,2130,2130,2130,2130,0
20240802,195200,14009450,2130,2130,2130,2130,0
20240802,195100,14009450,2130,2130,2130,2130,0
20240802,195000,14009450,2130,2130,2130,2130,0
20240802,194900,14009450,2130,2130,2130,2130,0
20240802,194800,14009450,2130,2130,2130,2130,0
20240802,194700,14009450,2130,2130,2130,2130,0
20240802,194600,14009450,2130,2130,2130,2130,0
20240802,194500,14009450,2130,2130,2130,2130,0
20240802,194400,14009450,2130,2130,2130,2130,0
20240802,194300,14009450,2130,2130,2130,2130,0
20240802,194200,14009450,2130,2130,2130,2130,0
20240802,194100,14009450,2130,2130,2130,2130,0
20240802,194000,14009450,2130,2130,2130,2130,0
20240802,193900,14009450,2130,2130,2130,2130,0
20240802,193800,14009450,2130,2130,2130,2130,0
20240802,193700,14009450,2130,2130,2130,2130,110
20240802,193600,14009450,2130,2130,2130,2130,0
20240802,193500,14009450,2130,2130,2130,2130,0
20240802,193400,14009450,2130,2130,2130,2130,0
20240802,193300,14009450,2130,2130,2130,2130,0
20240802,193200,14009450,2130,2130,2130,2130,0
20240802,193100,14009450,2130,2130,2130,2130,0
20240802,193000,14009450,2130,2130,2130,2130,0
20240802,192900,14009450,2130,2130,2130,2130,0
20240802,192800,14009450,2130,2130,2130,2130,0
20240802,192700,14009450,2130,2130,2130,2130,0
20240802,192600,14009450,2130,2130,2130,2130,0
20240802,192500,14009450,2130,2130,2130,2130,0
20240802,192400,14009450,2130,2130,2130,2130,0
20240802,192300,14009450,2130,2130,2130,2130,0
20240802,192200,14009450,2130,2130,2130,2130,0
20240802,192100,14009450,2130,2130,2130,2130,0
20240802,192000,14009450,2130,2130,2130,2130,0
20240802,191900,14009450,2130,2130,2130,2130,0
20240802,191800,14009450,2130,2130,2130,2130,0
20240802,191700,14009450,2130,2130,2130,2130,0
20240802,191600,14009450,2130,2130,2130,2130,0
20240802,191500,14009450,2130,2130,2130,2130,0
20240802,191400,14009450,2130,2130,2130,2130,0
20240802,191300,14009450,2130,2130,2130,2130,0
20240802,191200,14009450,2130,2130,2130,2130,0
20240802,191100,14009450,2130,2130,2130,2130,0
20240802,191000,14009450,2130,2130,2130,2130,0
20240802,190900,14009450,2130,2130,2130,2130,0
20240802,190800,14009450,2130,2130,2130,2130,0
20240802,190700,14009450,2130,2130,2130,2130,110
20240802,190600,14009450,2130,2130,2130,2130,0
20240802,190500,14009450,2130,2130,2130,2130,0
20240802,190400,14009450,2130,2130,2130,2130,0
20240802,190300,14009450,2130,2130,2130,2130,0
20240802,190200,14009450,2130,2130,2130,2130,0
20240802,190100,14009450,2130,2130,2130,2130,0
20240802,190000,14009450,2130,2130,2130,2130,0
20240802,185900,14009450,2130,2130,2130,2130,0
20240802,185800,14009450,2130,2130,2130,2130,0
20240802,185700,14009450,2130,2130,2130,2130,0
20240802,185600,14009450,2130,2130,2130,2130,0
20240802,185500,14009450,2130,2130,2130,2130,0
20240802,185400,14009450,2130,2130,2130,2130,0
20240802,185300,14009450,2130,2130,2130,2130,0
20240802,185200,14009450,2130,2130,2130,2130,0
20240802,185100,14009450,2130,2130,2130,2130,0
20240802,185000,14009450,2130,2130,2130,2130,0
20240802,184900,14009450,2130,2130,2130,2130,0
20240802,184800,14009450,2130,2130,2130,2130,0
20240802,184700,14009450,2130,2130,2130,2130,0
20240802,184600,14009450,2130,2130,2130,2130,0
20240802,184500,14009450,2130,2130,2130,2130,0
20240802,184400,14009450,2130,2130,2130,2130,0
20240802,184300,14009450,2130,2130,2130,2130,0
20240802,184200,14009450,2130,2130,2130,2130,0
20240802,184100,14009450,2130,2130,2130,2130,0
20240802,184000,14009450,2130,2130,2130,2130,0
20240802,183900,14009450,2130,2130,2130,2130,0
20240802,183800,14009450,2130,2130,2130,2130,0
20240802,183700,14009450,2130,2130,2130,2130,110
20240802,183600,14009450,2130,2130,2130,2130,0
20240802,183500,14009450,2130,2130,2130,2130,0
20240802,183400,14009450,2130,2130,2130,2130,0
20240802,183300,14009450,2130,2130,2130,2130,0
20240802,183200,14009450,2130,2130,2130,2130,0
20240802,183100,14009450,2130,2130,2130,2130,0
20240802,183000,14009450,2130,2130,2130,2130,0
20240802,182900,14009450,2130,2130,2130,2130,0
20240802,182800,14009450,2130,2130,2130,2130,0
20240802,182700,14009450,2130,2130,2130,2130,0
20240802,182600,14009450,2130,2130,2130,2130,0
20240802,182500,14009450,2130,2130,2130,2130,0
20240802,182400,14009450,2130,2130,2130,2130,0
20240802,182300,14009450,2130,2130,2130,2130,0
20240802,182200,14009450,2130,2130,2130,2130,0
20240802,182100,14009450,2130,2130,2130,2130,0
20240802,182000,14009450,2130,2130,2130,2130,0
20240802,181900,14009450,2130,2130,2130,2130,0
20240802,181800,14009450,2130,2130,2130,2130,0
20240802,181700,14009450,2130,2130,2130,2130,0
20240802,181600,14009450,2130,2130,2130,2130,0
20240802,181500,14009450,2130,2130,2130,2130,0
20240802,181400,14009450,2130,2130,2130,2130,0
20240802,181300,14009450,2130,2130,2130,2130,0
20240802,181200,14009450,2130,2130,2130,2130,0
20240802,181100,14009450,2130,2130,2130,2130,0
20240802,181000,14009450,2130,2130,2130,2130,0
20240802,180900,14009450,2130,2130,2130,2130,0
20240802,180800,14009450,2130,2130,2130,2130,0
20240802,180700,14009450,2130,2130,2130,2130,110
20240802,180600,14009450,2130,2130,2130,2130,0
20240802,180500,14009450,2130,2130,2130,2130,0
20240802,180400,14009450,2130,2130,2130,2130,0
20240802,180300,14009450,2130,2130,2130,2130,0
20240802,180200,14009450,2130,2130,2130,2130,0
20240802,180100,14009450,2130,2130,2130,2130,0
20240802,180000,14009450,2130,2130,2130,2130,0
20240802,175900,14009450,2130,2130,2130,2130,0
20240802,175800,14009450,2130,2130,2130,2130,0
20240802,175700,14009450,2130,2130,2130,2130,0
20240802,175600,14009450,2130,2130,2130,2130,0
20240802,175500,14009450,2130,2130,2130,2130,0
20240802,175400,14009450,2130,2130,2130,2130,0
20240802,175300,14009450,2130,2130,2130,2130,0
20240802,175200,14009450,2130,2130,2130,2130,0
20240802,175100,14009450,2130,2130,2130,2130,0
20240802,175000,14009450,2130,2130,2130,2130,0
20240802,174900,14009450,2130,2130,2130,2130,0
20240802,174800,14009450,2130,2130,2130,2130,0
20240802,174700,14009450,2130,2130,2130,2130,0
20240802,174600,14009450,2130,2130,2130,2130,0
20240802,174500,14009450,2130,2130,2130,2130,0
20240802,174400,14009450,2130,2130,2130,2130,0
20240802,174300,14009450,2130,2130,2130,2130,0
20240802,174200,14009450,2130,2130,2130,2130,0
20240802,174100,14009450,2130,2130,2130,2130,0
20240802,174000,14009450,2130,2130,2130,2130,0
20240802,173900,14009450,2130,2130,2130,2130,0
20240802,173800,14009450,2130,2130,2130,2130,0
20240802,173700,14009450,2130,2130,2130,2130,110
20240802,173600,14009450,2130,2130,2130,2130,0
20240802,173500,14009450,2130,2130,2130,2130,0
20240802,173400,14009450,2130,2130,2130,2130,0
20240802,173300,14009450,2130,2130,2130,2130,0
20240802,173200,14009450,2130,2130,2130,2130,0
20240802,173100,14009450,2130,2130,2130,2130,0
20240802,173000,14009450,2130,2130,2130,2130,0
20240802,172900,14009450,2130,2130,2130,2130,0
20240802,172800,14009450,2130,2130,2130,2130,0
20240802,172700,14009450,2130,2130,2130,2130,0
20240802,172600,14009450,2130,2130,2130,2130,0
20240802,172500,14009450,2130,2130,2130,2130,0
20240802,172400,14009450,2130,2130,2130,2130,0
20240802,172300,14009450,2130,2130,2130,2130,0
20240802,172200,14009450,2130,2130,2130,2130,0
20240802,172100,14009450,2130,2130,2130,2130,0
20240802,172000,14009450,2130,2130,2130,2130,0
20240802,171900,14009450,2130,2130,2130,2130,0
20240802,171800,14009450,2130,2130,2130,2130,0
20240802,171700,14009450,2130,2130,2130,2130,0
20240802,171600,14009450,2130,2130,2130,2130,0
20240802,171500,14009450,2130,2130,2130,2130,0
20240802,171400,14009450,2130,2130,2130,2130,0
20240802,171300,14009450,2130,2130,2130,2130,0
20240802,171200,14009450,2130,2130,2130,2130,0
20240802,171100,14009450,2130,2130,2130,2130,0
20240802,171000,14009450,2130,2130,2130,2130,0
20240802,170900,14009450,2130,2130,2130,2130,0
20240802,170800,14009450,2130,2130,2130,2130,0
20240802,170700,14009450,2130,2130,2130,2130,110
20240802,170600,14009450,2130,2130,2130,2130,0
20240802,170500,14009450,2130,2130,2130,2130,0
20240802,170400,14009450,2130,2130,2130,2130,0
20240802,170300,14009450,2130,2130,2130,2130,0
20240802,170200,14009450,2130,2130,2130,2130,0
20240802,170100,14009450,2130,2130,2130,2130,0
20240802,170000,14009450,2130,2130,2130,2130,0
20240802,165900,14009450,2130,2130,2130,2130,0
20240802,165800,14009450,2130,2130,2130,2130,0
20240802,165700,14009450,2130,2130,2130,2130,0
20240802,165600,14009450,2130,2130,2130,2130,0
20240802,165500,14009450,2130,2130,2130,2130,0
20240802,165400,14009450,2130,2130,2130,2130,0
20240802,165300,14009450,2130,2130,2130,2130,0
20240802,165200,14009450,2130,2130,2130,2130,0
20240802,165100,14009450,2130,2130,2130,2130,0
20240802,165000,14009450,2130,2130,2130,2130,0
20240802,164900,14009450,2130,2130,2130,2130,0
20240802,164800,14009450,2130,2130,2130,2130,0
20240802,164700,14009450,2130,2130,2130,2130,0
20240802,164600,14009450,2130,2130,2130,2130,0
20240802,164500,14009450,2130,2130,2130,2130,0
20240802,164400,14009450,2130,2130,2130,2130,0
20240802,164300,14009450,2130,2130,2130,2130,0
20240802,164200,14009450,2130,2130,2130,2130,0
20240802,164100,14009450,2130,2130,2130,2130,0
20240802,164000,14009450,2130,2130,2130,2130,0
20240802,163900,14009450,2130,2130,2130,2130,0
20240802,163800,14009450,2130,2130,2130,2130,0
20240802,163700,14009450,2130,2130,2130,2130,110
20240802,163600,14009450,2130,2130,2130,2130,0
20240802,163500,14009450,2130,2130,2130,2130,0
20240802,163400,14009450,2130,2130,2130,2130,0
20240802,163300,14009450,2130,2130,2130,2130,0
20240802,163200,14009450,2130,2130,2130,2130,0
20240802,163100,14009450,2130,2130,2130,2130,0
20240802,163000,14009450,2130,2130,2130,2130,0
20240802,162900,14009450,2130,2130,2130,2130,0
20240802,162800,14009450,2130,2130,2130,2130,0
20240802,162700,14009450,2130,2130,2130,2130,0
20240802,162600,14009450,2130,2130,2130,2130,0
20240802,162500,14009450,2130,2130,2130,2130,0
20240802,162400,14009450,2130,2130,2130,2130,0
20240802,162300,14009450,2130,2130,2130,2130,0
20240802,162200,14009450,2130,2130,2130,2130,0
20240802,162100,14009450,2130,2130,2130,2130,0
20240802,162000,14009450,2130,2130,2130,2130,0
20240802,161900,14009450,2130,2130,2130,2130,0
20240802,161800,14009450,2130,2130,2130,2130,0
20240802,161700,14009450,2130,2130,2130,2130,0
20240802,161600,14009450,2130,2130,2130,2130,0
20240802,161500,14009450,2130,2130,2130,2130,0
20240802,161400,14009450,2130,2130,2130,2130,0
20240802,161300,14009450,2130,2130,2130,2130,0
20240802,161200,14009450,2130,2130,2130,2130,0
20240802,161100,14009450,2130,2130,2130,2130,0
20240802,161000,14009450,2130,2130,2130,2130,0
20240802,160900,14009450,2130,2130,2130,2130,0
20240802,160800,14009450,2130,2130,2130,2130,0
20240802,160700,14009450,2130,2130,2130,2130,110
20240802,160600,14009450,2130,2130,2130,2130,0
20240802,160500,14009450,2130,2130,2130,2130,0
20240802,160400,14009450,2130,2130,2130,2130,0
20240802,160300,14009450,2130,2130,2130,2130,0
20240802,160200,14009450,2130,2130,2130,2130,0
20240802,160100,14009450,2130,2130,2130,2130,0
20240802,160000,14009450,2130,2130,2130,2130,0
20240802,155900,14009450,2130,2130,2130,2130,0
20240802,155800,14009450,2130,2130,2130,2130,0
20240802,155700,14009450,2130,2130,2130,2130,0
20240802,155600,14009450,2130,2130,2130,2130,0
20240802,155500,14009450,2130,2130,2130,2130,0
20240802,155400,14009450,2130,2130,2130,2130,0
20240802,155300,14009450,2130,2130,2130,2130,0
20240802,155200,14009450,2130,2130,2130,2130,0
20240802,155100,14009450,2130,2130,2130,2130,0
20240802,155000,14009450,2130,2130,2130,2130,0
20240802,154900,14009450,2130,2130,2130,2130,0
20240802,154800,14009450,2130,2130,2130,2130,0
20240802,154700,14009450,2130,2130,2130,2130,0
20240802,154600,14009450,2130,2130,2130,2130,0
20240802,154500,14009450,2130,2130,2130,2130,0
20240802,154400,14009450,2130,2130,2130,2130,0
20240802,154300,14009450,2130,2130,2130,2130,0
20240802,154200,14009450,2130,2130,2130,2130,0
20240802,154100,14009450,2130,2130,2130,2130,0
20240802,154000,14009450,2130,2130,2130,2130,0
20240802,153900,14009450,2130,2130,2130,2130,0
20240802,153800,14009450,2130,2130,2130,2130,0
20240802,153700,14009450,2130,2130,2130,2130,110
20240802,153600,14009450,2130,2130,2130,2130,0
20240802,153500,14009450,2130,2130,2130,2130,0
20240802,153400,14009450,2130,2130,2130,2130,0
20240802,153300,14009450,2130,2130,2130,2130,0
20240802,153200,14009450,2130,2130,2130,2130,0
20240802,153100,14009450,2130,2130,2130,2130,0
20240802,153000,14009450,2130,2130,2130,2130,0
20240802,152900,14009450,2130,2130,2130,2130,0
20240802,152800,14009450,2130,2130,2130,2130,0
20240802,152700,14009450,2130,2130,2130,2130,0
20240802,152600,14009450,2130,2130,2130,2130,0
20240802,152500,14009450,2130,2130,2130,2130,0
20240802,152400,14009450,2130,2130,2130,2130,0
20240802,152300,14009450,2130,2130,2130,2130,0
20240802,152200,14009450,2130,2130,2130,2130,0
20240802,152100,14009450,2130,2130,2130,2130,0
20240802,152000,14009450,2130,2130,2130,2130,0
20240802,151900,14009450,2130,2130,2130,2130,0
20240802,151800,14009450,2130,2130,2130,2130,0
20240802,151700,14009450,2130,2130,2130,2130,0
20240802,151600,14009450,2130,2130,2130,2130,0
20240802,151500,14009450,2130,2130,2130,2130,0
20240802,151400,14009450,2130,2130,2130,2130,0
20240802,151300,14009450,2130,2130,2130,2130,0
20240802,151200,14009450,2130,2130,2130,2130,0
20240802,151100,14009450,2130,2130,2130,2130,0
20240802,151000,14009450,2130,2130,2130,2130,0
20240802,150900,14009450,2130,2130,2130,2130,0
20240802,150800,14009450,2130,2130,2130,2130,0
20240802,150700,14009450,2130,2130,2130,2130,0
20240802,150600,14009450,2130,2130,2130,2130,0
20240802,150500,14009450,2130,2130,2130,2130,0
20240802,150400,14009450,2130,2130,2130,2130,0
20240802,150300,14009450,2130,2130,2130,2130,0
20240802,150200,14009450,2130,2130,2130,2130,0
20240802,150100,14009450,2130,2130,2130,2130,0
20240802,150000,14009450,2130,2130,2130,2130,0
20240802,145900,14009450,2130,2130,2130,2130,0
20240802,145800,14009450,2130,2130,2130,2130,0
20240802,145700,14009450,2130,2130,2130,2130,0
20240802,145600,14009450,2130,2130,2130,2130,0
20240802,145500,14009450,2130,2130,2130,2130,0
20240802,145400,14009450,2130,2130,2130,2130,0
20240802,145300,14009450,2130,2130,2130,2130,0
20240802,145200,14009450,2130,2130,2130,2130,0
20240802,145100,14009450,2130,2130,2130,2130,0
20240802,145000,14009450,2130,2130,2130,2130,0
20240802,144900,14009450,2130,2130,2130,2130,0
20240802,144800,14009450,2130,2130,2130,2130,0
20240802,144700,14009450,2130,2130,2130,2130,0
20240802,144600,14009450,2130,2130,2130,2130,0
20240802,144500,14009450,2130,2130,2130,2130,0
20240802,144400,14009450,2130,2130,2130,2130,0
20240802,144300,14009450,2130,2130,2130,2130,0
20240802,144200,14009450,2130,2130,2130,2130,0
20240802,144100,14009450,2130,2130,2130,2130,0
20240802,144000,14009450,2130,2130,2130,2130,0
20240802,143900,14009450,2130,2130,2130,2130,0
20240802,143800,14009450,2130,2130,2130,2130,0
20240802,143700,14009450,2130,2130,2130,2130,0
20240802,143600,14009450,2130,2130,2130,2130,0
20240802,143500,14009450,2130,2130,2130,2130,0
20240802,143400,14009450,2130,2130,2130,2130,0
20240802,143300,14009450,2130,2130,2130,2130,0
20240802,143200,14009450,2130,2130,2130,2130,0
20240802,143100,14009450,2130,2130,2130,2130,0
20240802,143000,14009450,2130,2130,2130,2130,0
20240802,142900,14009450,2130,2130,2130,2130,0
20240802,142800,14009450,2130,2130,2130,2130,0
20240802,142700,14009450,2130,2130,2130,2130,0
20240802,142600,14009450,2130,2130,2130,2130,0
20240802,142500,14009450,2130,2130,2130,2130,0
20240802,142400,14009450,2130,2130,2130,2130,0
20240802,142300,14009450,2130,2130,2130,2130,0
20240802,142200,14009450,2130,2130,2130,2130,110
20240802,142100,13775150,2130,2130,2130,2130,0
20240802,142000,13775150,2130,2130,2130,2130,0
20240802,141900,13775150,2130,2130,2130,2130,0
20240802,141800,13775150,2130,2130,2130,2130,0
20240802,141700,13775150,2130,2130,2130,2130,0
20240802,141600,13775150,2130,2130,2130,2130,0
20240802,141500,13775150,2130,2130,2130,2130,0
20240802,141400,13775150,2130,2130,2130,2130,0
20240802,141300,13775150,2130,2130,2130,2130,0
20240802,141200,13775150,2130,2130,2130,2130,0
20240802,141100,13775150,2130,2130,2130,2130,0
20240802,141000,13775150,2130,2130,2130,2130,0
20240802,140900,13775150,2130,2130,2130,2130,0
20240802,140800,13775150,2130,2130,2130,2130,0
20240802,140700,13775150,2130,2130,2130,2130,0
20240802,140600,13775150,2130,2130,2130,2130,0
20240802,140500,13775150,2130,2130,2130,2130,0
20240802,140400,13775150,2130,2130,2130,2130,0
20240802,140300,13775150,2130,2130,2130,2130,0
20240802,140200,13775150,2130,2130,2130,2130,0
20240802,140100,13775150,2130,2130,2130,2130,0
20240802,140000,13775150,2130,2130,2130,2130,0
20240802,135900,13775150,2130,2130,2130,2130,0
20240802,135800,13775150,2130,2130,2130,2130,0
20240802,135700,13775150,2130,2130,2130,2130,0
20240802,135600,13775150,2130,2130,2130,2130,0
20240802,135500,13775150,2130,2130,2130,2130,0
20240802,135400,13775150,2130,2130,2130,2130,0
20240802,135300,13775150,2130,2130,2130,2130,0
20240802,135200,13775150,2130,2130,2130,2130,0
20240802,135100,13775150,2130,2130,2130,2130,0
20240802,135000,13775150,2130,2130,2130,2130,0
20240802,134900,13775150,2130,2130,2130,2130,0
20240802,134800,13775150,2130,2130,2130,2130,0
20240802,134700,13775150,2130,2130,2130,2130,0
20240802,134600,13775150,2130,2130,2130,2130,0
20240802,134500,13775150,2130,2130,2130,2130,0
20240802,134400,13775150,2130,2130,2130,2130,0
20240802,134300,13775150,2130,2130,2130,2130,0
20240802,134200,13775150,2130,2130,2130,2130,0
20240802,134100,13775150,2130,2130,2130,2130,0
20240802,134000,13775150,2130,2130,2130,2130,0
20240802,133900,13775150,2130,2130,2130,2130,80
20240802,133800,13604750,2130,2130,2130,2130,0
20240802,133700,13604750,2130,2130,2130,2130,0
20240802,133600,13604750,2130,2130,2130,2130,0
20240802,133500,13604750,2130,2130,2130,2130,0
20240802,133400,13604750,2130,2130,2130,2130,0
20240802,133300,13604750,2130,2130,2130,2130,0
20240802,133200,13604750,2130,2130,2130,2130,0
20240802,133100,13604750,2130,2130,2130,2130,0
20240802,133000,13604750,2130,2130,2130,2130,0
20240802,132900,13604750,2130,2130,2130,2130,0
20240802,132800,13604750,2130,2130,2130,2130,0
20240802,132700,13604750,2130,2130,2130,2130,0
20240802,132600,13604750,2130,2130,2130,2130,0
20240802,132500,13604750,2130,2130,2130,2130,0
20240802,132400,13604750,2130,2130,2130,2130,0
20240802,132300,13604750,2130,2130,2130,2130,0
20240802,132200,13604750,2130,2130,2130,2130,0
20240802,132100,13604750,2130,2130,2130,2130,0
20240802,132000,13604750,2130,2130,2130,2130,0
20240802,131900,13604750,2130,2130,2130,2130,0
20240802,131800,13604750,2130,2130,2130,2130,0
20240802,131700,13604750,2130,2130,2130,2130,0
20240802,131600,13604750,2130,2130,2130,2130,0
20240802,131500,13604750,2130,2130,2130,2130,0
20240802,131400,13604750,2130,2130,2130,2130,0
20240802,131300,13604750,2130,2130,2130,2130,0
20240802,131200,13604750,2130,2130,2130,2130,0
20240802,131100,13604750,2130,2130,2130,2130,0
20240802,131000,13604750,2130,2130,2130,2130,0
20240802,130900,13604750,2130,2130,2130,2130,0
20240802,130800,13604750,2130,2130,2130,2130,0
20240802,130700,13604750,2130,2130,2130,2130,0
20240802,130600,13604750,2130,2130,2130,2130,0
20240802,130500,13604750,2130,2130,2130,2130,0
20240802,130400,13604750,2130,2130,2130,2130,0
20240802,130300,13604750,2130,2130,2130,2130,0
20240802,130200,13604750,2130,2130,2130,2130,0
20240802,130100,13604750,2130,2130,2130,2130,0
20240802,130000,13604750,2130,2130,2130,2130,0
20240802,125900,13604750,2130,2130,2130,2130,0
20240802,125800,13604750,2130,2130,2130,2130,0
20240802,125700,13604750,2130,2130,2130,2130,0
20240802,125600,13604750,2130,2130,2130,2130,0
20240802,125500,13604750,2130,2130,2130,2130,0
20240802,125400,13604750,2130,2130,2130,2130,0
20240802,125300,13604750,2130,2130,2130,2130,0
20240802,125200,13604750,2130,2130,2130,2130,0
20240802,125100,13604750,2130,2130,2130,2130,0
20240802,125000,13604750,2130,2130,2130,2130,0
20240802,124900,13604750,2130,2130,2130,2130,0
20240802,124800,13604750,2130,2130,2130,2130,0
20240802,124700,13604750,2130,2130,2130,2130,0
20240802,124600,13604750,2130,2130,2130,2130,0
20240802,124500,13604750,2130,2130,2130,2130,0
20240802,124400,13604750,2130,2130,2130,2130,6
20240802,124300,13591970,2130,2130,2130,2130,0
20240802,124200,13591970,2130,2130,2130,2130,0
20240802,124100,13591970,2130,2130,2130,2130,0
20240802,124000,13591970,2130,2130,2130,2130,0
20240802,123900,13591970,2130,2130,2130,2130,0
20240802,123800,13591970,2130,2130,2130,2130,0
20240802,123700,13591970,2130,2130,2130,2130,0
20240802,123600,13591970,2130,2130,2130,2130,0
20240802,123500,13591970,2130,2130,2130,2130,0
20240802,123400,13591970,2130,2130,2130,2130,0
20240802,123300,13591970,2130,2130,2130,2130,0
20240802,123200,13591970,2130,2130,2130,2130,0
20240802,123100,13591970,2130,2130,2130,2130,0
20240802,123000,13591970,2130,2130,2130,2130,0
20240802,122900,13591970,2130,2130,2130,2130,0
20240802,122800,13591970,2130,2130,2130,2130,0
20240802,122700,13591970,2130,2130,2130,2130,13
20240802,122600,13564280,2130,2130,2130,2130,17
20240802,122500,13528070,2130,2130,2130,2130,0
20240802,122400,13528070,2130,2130,2130,2130,21
20240802,122300,13483340,2130,2130,2130,2130,20
20240802,122200,13440740,2130,2130,2130,2130,0
20240802,122100,13440740,2130,2130,2130,2130,21
20240802,122000,13396010,2130,2130,2130,2130,0
20240802,121900,13396010,2130,2130,2130,2130,21
20240802,121800,13351280,2130,2130,2130,2130,20
20240802,121700,13308680,2130,2130,2130,2130,0
20240802,121600,13308680,2130,2130,2130,2130,21
20240802,121500,13263950,2130,2130,2130,2130,21
20240802,121400,13219220,2130,2130,2130,2130,0
20240802,121300,13219220,2130,2130,2130,2130,20
20240802,121200,13176620,2130,2130,2130,2130,0
20240802,121100,13176620,2130,2130,2130,2130,21
20240802,121000,13131890,2130,2130,2130,2130,21
20240802,120900,13087160,2130,2130,2130,2130,0
20240802,120800,13087160,2130,2130,2130,2130,20
20240802,120700,13044560,2130,2130,2130,2130,21
20240802,120600,12999830,2130,2130,2130,2130,0
20240802,120500,12999830,2130,2130,2130,2130,20
20240802,120400,12957230,2130,2130,2130,2130,21
20240802,120300,12912500,2130,2130,2130,2130,0
20240802,120200,12912500,2130,2130,2130,2130,21
20240802,120100,12867770,2130,2130,2130,2130,0
20240802,120000,12867770,2130,2130,2130,2130,20
20240802,115900,12825170,2130,2130,2130,2130,21
20240802,115800,12780440,2130,2130,2130,2130,0
20240802,115700,12780440,2130,2130,2130,2130,21
20240802,115600,12735710,2105,2130,2130,2105,4458
20240802,115500,3320685,2130,2130,2130,2130,0
20240802,115400,3320685,2130,2130,2130,2130,0
20240802,115300,3320685,2130,2130,2130,2130,0
20240802,115200,3320685,2130,2130,2130,2130,0
20240802,115100,3320685,2130,2130,2130,2130,0
20240802,115000,3320685,2130,2130,2130,2130,0
20240802,114900,3320685,2130,2130,2130,2130,227
20240802,114800,2837175,2130,2130,2130,2130,0
20240802,114700,2837175,2130,2130,2130,2130,0
20240802,114600,2837175,2130,2130,2130,2130,0
20240802,114500,2837175,2130,2130,2130,2130,0
20240802,114400,2837175,2130,2130,2130,2130,0
20240802,114300,2837175,2130,2130,2130,2130,0
20240802,114200,2837175,2130,2130,2130,2130,0
20240802,114100,2837175,2130,2130,2130,2130,0
20240802,114000,2837175,2130,2130,2130,2130,0
20240802,113900,2837175,2130,2130,2130,2130,0
20240802,113800,2837175,2130,2130,2130,2130,0
20240802,113700,2837175,2130,2130,2130,2130,0
20240802,113600,2837175,2130,2130,2130,2130,0
20240802,113500,2837175,2130,2130,2130,2130,0
20240802,113400,2837175,2130,2130,2130,2130,0
20240802,113300,2837175,2130,2130,2130,2130,0
20240802,113200,2837175,2130,2130,2130,2130,0
20240802,113100,2837175,2130,2130,2130,2130,0
20240802,113000,2837175,2130,2125,2130,2125,21
20240802,112900,2792450,2125,2125,2125,2125,20
20240802,112800,2749950,2125,2125,2125,2125,0
20240802,112700,2749950,2125,2125,2125,2125,21
20240802,112600,2705325,2125,2125,2125,2125,21
20240802,112500,2660700,2125,2125,2125,2125,0
20240802,112400,2660700,2125,2125,2125,2125,20
20240802,112300,2618200,2125,2125,2125,2125,0
20240802,112200,2618200,2125,2125,2125,2125,21
20240802,112100,2573575,2125,2125,2125,2125,21
20240802,112000,2528950,2125,2125,2125,2125,0
20240802,111900,2528950,2125,2125,2125,2125,20
20240802,111800,2486450,2125,2125,2125,2125,21
20240802,111700,2441825,2125,2125,2125,2125,0
20240802,111600,2441825,2125,2125,2125,2125,21
20240802,111500,2397200,2125,2125,2125,2125,20
20240802,111400,2354700,2125,2125,2125,2125,0
20240802,111300,2354700,2125,2125,2125,2125,21
20240802,111200,2310075,2125,2125,2125,2125,0
20240802,111100,2310075,2125,2125,2125,2125,0
20240802,111000,2310075,2125,2125,2125,2125,0
20240802,110900,2310075,2125,2125,2125,2125,0
20240802,110800,2310075,2125,2125,2125,2125,0
20240802,110700,2310075,2125,2125,2125,2125,0
20240802,110600,2310075,2125,2125,2125,2125,0
20240802,110500,2310075,2125,2125,2125,2125,0
20240802,110400,2310075,2125,2125,2125,2125,0
20240802,110300,2310075,2125,2125,2125,2125,0
20240802,110200,2310075,2125,2125,2125,2125,0
20240802,110100,2310075,2125,2125,2125,2125,0
20240802,110000,2310075,2125,2125,2125,2125,0
20240802,105900,2310075,2125,2125,2125,2125,0
20240802,105800,2310075,2125,2125,2125,2125,0
20240802,105700,2310075,2125,2125,2125,2125,0
20240802,105600,2310075,2125,2125,2125,2125,0
20240802,105500,2310075,2125,2125,2125,2125,0
20240802,105400,2310075,2125,2125,2125,2125,0
20240802,105300,2310075,2125,2125,2125,2125,0
20240802,105200,2310075,2125,2125,2125,2125,0
20240802,105100,2310075,2125,2125,2125,2125,0
20240802,105000,2310075,2125,2125,2125,2125,0
20240802,104900,2310075,2125,2125,2125,2125,0
20240802,104800,2310075,2125,2125,2125,2125,0
20240802,104700,2310075,2125,2125,2125,2125,0
20240802,104600,2310075,2125,2125,2125,2125,0
20240802,104500,2310075,2125,2125,2125,2125,12
20240802,104400,2284575,2115,2115,2115,2115,0
20240802,104300,2284575,2115,2115,2115,2115,0
20240802,104200,2284575,2115,2115,2115,2115,0
20240802,104100,2284575,2115,2115,2115,2115,0
20240802,104000,2284575,2115,2115,2115,2115,0
20240802,103900,2284575,2115,2115,2115,2115,0
20240802,103800,2284575,2115,2115,2115,2115,95
20240802,103700,2083650,2115,2115,2115,2115,0
20240802,103600,2083650,2115,2115,2115,2115,0
20240802,103500,2083650,2115,2115,2115,2115,0
20240802,103400,2083650,2115,2115,2115,2115,0
20240802,103300,2083650,2115,2115,2115,2115,100
20240802,103200,1872150,2115,2115,2115,2115,0
20240802,103100,1872150,2115,2115,2115,2115,0
20240802,103000,1872150,2115,2115,2115,2115,0
20240802,102900,1872150,2115,2115,2115,2115,0
20240802,102800,1872150,2115,2115,2115,2115,5
20240802,102700,1861575,2120,2120,2120,2120,0
20240802,102600,1861575,2120,2120,2120,2120,5
20240802,102500,1850975,2125,2125,2125,2125,13
20240802,102400,1823350,2135,2135,2135,2135,0
20240802,102300,1823350,2135,2135,2135,2135,0
20240802,102200,1823350,2135,2135,2135,2135,0
20240802,102100,1823350,2135,2135,2135,2135,0
20240802,102000,1823350,2135,2135,2135,2135,0
20240802,101900,1823350,2135,2135,2135,2135,0
20240802,101800,1823350,2135,2135,2135,2135,0
20240802,101700,1823350,2135,2135,2135,2135,0
20240802,101600,1823350,2135,2135,2135,2135,0
20240802,101500,1823350,2135,2135,2135,2135,0
20240802,101400,1823350,2135,2135,2135,2135,0
20240802,101300,1823350,2135,2135,2135,2135,0
20240802,101200,1823350,2135,2135,2135,2135,0
20240802,101100,1823350,2135,2135,2135,2135,0
20240802,101000,1823350,2135,2135,2135,2135,0
20240802,100900,1823350,2135,2135,2135,2135,0
20240802,100800,1823350,2135,2135,2135,2135,0
20240802,100700,1823350,2135,2135,2135,2135,0
20240802,100600,1823350,2135,2135,2135,2135,0
20240802,100500,1823350,2135,2135,2135,2135,0
20240802,100400,1823350,2135,2135,2135,2135,0
20240802,100300,1823350,2135,2135,2135,2135,5
20240802,100200,1812675,2145,2145,2145,2145,0
20240802,100100,1812675,2145,2145,2145,2145,0
20240802,100000,1812675,2145,2145,2145,2145,0
20240802,095900,1812675,2145,2145,2145,2145,0
20240802,095800,1812675,2145,2145,2145,2145,0
20240802,095700,1812675,2145,2145,2145,2145,0
20240802,095600,1812675,2145,2145,2145,2145,0
20240802,095500,1812675,2145,2145,2145,2145,0
20240802,095400,1812675,2145,2145,2145,2145,0
20240802,095300,1812675,2145,2145,2145,2145,0
20240802,095200,1812675,2145,2145,2145,2145,0
20240802,095100,1812675,2145,2145,2145,2145,0
20240802,095000,1812675,2145,2145,2145,2145,0
20240802,094900,1812675,2145,2145,2145,2145,0
20240802,094800,1812675,2145,2145,2145,2145,0
20240802,094700,1812675,2145,2145,2145,2145,0
20240802,094600,1812675,2145,2145,2145,2145,0
20240802,094500,1812675,2145,2145,2145,2145,0
20240802,094400,1812675,2145,2145,2145,2145,0
20240802,094300,1812675,2145,2145,2145,2145,0
20240802,094200,1812675,2145,2145,2145,2145,0
20240802,094100,1812675,2145,2145,2145,2145,0
20240802,094000,1812675,2145,2145,2145,2145,0
20240802,093900,1812675,2145,2145,2145,2145,0
20240802,093800,1812675,2145,2145,2145,2145,1
20240802,093700,1810530,2115,2115,2115,2115,235
20240802,093600,1313505,2115,2115,2115,2115,0
20240802,093500,1313505,2115,2115,2115,2115,0
20240802,093400,1313505,2115,2115,2115,2115,0
20240802,093300,1313505,2115,2115,2115,2115,0
20240802,093200,1313505,2115,2115,2115,2115,0
20240802,093100,1313505,2115,2115,2115,2115,0
20240802,093000,1313505,2115,2115,2115,2115,0
20240802,092900,1313505,2115,2115,2115,2115,0
20240802,092800,1313505,2115,2115,2115,2115,0
20240802,092700,1313505,2115,2115,2115,2115,0
20240802,092600,1313505,2115,2115,2115,2115,0
20240802,092500,1313505,2115,2115,2115,2115,0
20240802,092400,1313505,2115,2115,2115,2115,0
20240802,092300,1313505,2115,2115,2115,2115,600
20240802,092200,44505,2115,2115,2115,2115,0
20240802,092100,44505,2115,2115,2115,2115,0
20240802,092000,44505,2115,2115,2115,2115,0
20240802,091900,44505,2115,2120,2120,2115,21
20240802,091800,0,2140,2140,2140,2140,0
20240802,091700,0,2140,2140,2140,2140,0
20240802,091600,0,2140,2140,2140,2140,0
20240802,091500,0,2140,2140,2140,2140,0
20240802,091400,0,2140,2140,2140,2140,0
20240802,091300,0,2140,2140,2140,2140,0
20240802,091200,0,2140,2140,2140,2140,0
20240802,091100,0,2140,2140,2140,2140,0
20240802,091000,0,2140,2140,2140,2140,0
20240802,090900,0,2140,2140,2140,2140,0
20240802,090800,0,2140,2140,2140,2140,0
20240802,090700,0,2140,2140,2140,2140,0
20240802,090600,0,2140,2140,2140,2140,0
20240802,090500,0,2140,2140,2140,2140,0
20240802,090400,0,2140,2140,2140,2140,0
20240802,090300,0,2140,2140,2140,2140,0
20240802,090200,0,2140,2140,2140,2140,0
20240802,090100,0,2140,2140,2140,2140,0
20240802,090000,0,2140,2140,2140,2140,0