KissMeData/200580/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203100,6027800,10320,10320,10320,10320,1
20240802,203000,6027800,10320,10320,10320,10320,0
20240802,202900,6027800,10320,10320,10320,10320,0
20240802,202800,6027800,10320,10320,10320,10320,0
20240802,202700,6027800,10320,10320,10320,10320,0
20240802,202600,6027800,10320,10320,10320,10320,0
20240802,202500,6027800,10320,10320,10320,10320,0
20240802,202400,6027800,10320,10320,10320,10320,0
20240802,202300,6027800,10320,10320,10320,10320,0
20240802,202200,6027800,10320,10320,10320,10320,0
20240802,202100,6027800,10320,10320,10320,10320,0
20240802,202000,6027800,10320,10320,10320,10320,0
20240802,201900,6027800,10320,10320,10320,10320,0
20240802,201800,6027800,10320,10320,10320,10320,0
20240802,201700,6027800,10320,10320,10320,10320,0
20240802,201600,6027800,10320,10320,10320,10320,0
20240802,201500,6027800,10320,10320,10320,10320,0
20240802,201400,6027800,10320,10320,10320,10320,0
20240802,201300,6027800,10320,10320,10320,10320,0
20240802,201200,6027800,10320,10320,10320,10320,0
20240802,201100,6027800,10320,10320,10320,10320,0
20240802,201000,6027800,10320,10320,10320,10320,0
20240802,200900,6027800,10320,10320,10320,10320,0
20240802,200800,6027800,10320,10320,10320,10320,0
20240802,200700,6027800,10320,10320,10320,10320,0
20240802,200600,6027800,10320,10320,10320,10320,0
20240802,200500,6027800,10320,10320,10320,10320,0
20240802,200400,6027800,10320,10320,10320,10320,0
20240802,200300,6027800,10320,10320,10320,10320,0
20240802,200200,6027800,10320,10320,10320,10320,0
20240802,200100,6027800,10320,10320,10320,10320,1
20240802,200000,6027800,10320,10320,10320,10320,0
20240802,195900,6027800,10320,10320,10320,10320,0
20240802,195800,6027800,10320,10320,10320,10320,0
20240802,195700,6027800,10320,10320,10320,10320,0
20240802,195600,6027800,10320,10320,10320,10320,0
20240802,195500,6027800,10320,10320,10320,10320,0
20240802,195400,6027800,10320,10320,10320,10320,0
20240802,195300,6027800,10320,10320,10320,10320,0
20240802,195200,6027800,10320,10320,10320,10320,0
20240802,195100,6027800,10320,10320,10320,10320,0
20240802,195000,6027800,10320,10320,10320,10320,0
20240802,194900,6027800,10320,10320,10320,10320,0
20240802,194800,6027800,10320,10320,10320,10320,0
20240802,194700,6027800,10320,10320,10320,10320,0
20240802,194600,6027800,10320,10320,10320,10320,0
20240802,194500,6027800,10320,10320,10320,10320,0
20240802,194400,6027800,10320,10320,10320,10320,0
20240802,194300,6027800,10320,10320,10320,10320,0
20240802,194200,6027800,10320,10320,10320,10320,0
20240802,194100,6027800,10320,10320,10320,10320,0
20240802,194000,6027800,10320,10320,10320,10320,0
20240802,193900,6027800,10320,10320,10320,10320,0
20240802,193800,6027800,10320,10320,10320,10320,0
20240802,193700,6027800,10320,10320,10320,10320,0
20240802,193600,6027800,10320,10320,10320,10320,0
20240802,193500,6027800,10320,10320,10320,10320,0
20240802,193400,6027800,10320,10320,10320,10320,0
20240802,193300,6027800,10320,10320,10320,10320,0
20240802,193200,6027800,10320,10320,10320,10320,0
20240802,193100,6027800,10320,10320,10320,10320,1
20240802,193000,6027800,10320,10320,10320,10320,0
20240802,192900,6027800,10320,10320,10320,10320,0
20240802,192800,6027800,10320,10320,10320,10320,0
20240802,192700,6027800,10320,10320,10320,10320,0
20240802,192600,6027800,10320,10320,10320,10320,0
20240802,192500,6027800,10320,10320,10320,10320,0
20240802,192400,6027800,10320,10320,10320,10320,0
20240802,192300,6027800,10320,10320,10320,10320,0
20240802,192200,6027800,10320,10320,10320,10320,0
20240802,192100,6027800,10320,10320,10320,10320,0
20240802,192000,6027800,10320,10320,10320,10320,0
20240802,191900,6027800,10320,10320,10320,10320,0
20240802,191800,6027800,10320,10320,10320,10320,0
20240802,191700,6027800,10320,10320,10320,10320,0
20240802,191600,6027800,10320,10320,10320,10320,0
20240802,191500,6027800,10320,10320,10320,10320,0
20240802,191400,6027800,10320,10320,10320,10320,0
20240802,191300,6027800,10320,10320,10320,10320,0
20240802,191200,6027800,10320,10320,10320,10320,0
20240802,191100,6027800,10320,10320,10320,10320,0
20240802,191000,6027800,10320,10320,10320,10320,0
20240802,190900,6027800,10320,10320,10320,10320,0
20240802,190800,6027800,10320,10320,10320,10320,0
20240802,190700,6027800,10320,10320,10320,10320,0
20240802,190600,6027800,10320,10320,10320,10320,0
20240802,190500,6027800,10320,10320,10320,10320,0
20240802,190400,6027800,10320,10320,10320,10320,0
20240802,190300,6027800,10320,10320,10320,10320,0
20240802,190200,6027800,10320,10320,10320,10320,0
20240802,190100,6027800,10320,10320,10320,10320,1
20240802,190000,6027800,10320,10320,10320,10320,0
20240802,185900,6027800,10320,10320,10320,10320,0
20240802,185800,6027800,10320,10320,10320,10320,0
20240802,185700,6027800,10320,10320,10320,10320,0
20240802,185600,6027800,10320,10320,10320,10320,0
20240802,185500,6027800,10320,10320,10320,10320,0
20240802,185400,6027800,10320,10320,10320,10320,0
20240802,185300,6027800,10320,10320,10320,10320,0
20240802,185200,6027800,10320,10320,10320,10320,0
20240802,185100,6027800,10320,10320,10320,10320,0
20240802,185000,6027800,10320,10320,10320,10320,0
20240802,184900,6027800,10320,10320,10320,10320,0
20240802,184800,6027800,10320,10320,10320,10320,0
20240802,184700,6027800,10320,10320,10320,10320,0
20240802,184600,6027800,10320,10320,10320,10320,0
20240802,184500,6027800,10320,10320,10320,10320,0
20240802,184400,6027800,10320,10320,10320,10320,0
20240802,184300,6027800,10320,10320,10320,10320,0
20240802,184200,6027800,10320,10320,10320,10320,0
20240802,184100,6027800,10320,10320,10320,10320,0
20240802,184000,6027800,10320,10320,10320,10320,0
20240802,183900,6027800,10320,10320,10320,10320,0
20240802,183800,6027800,10320,10320,10320,10320,0
20240802,183700,6027800,10320,10320,10320,10320,0
20240802,183600,6027800,10320,10320,10320,10320,0
20240802,183500,6027800,10320,10320,10320,10320,0
20240802,183400,6027800,10320,10320,10320,10320,0
20240802,183300,6027800,10320,10320,10320,10320,0
20240802,183200,6027800,10320,10320,10320,10320,0
20240802,183100,6027800,10320,10320,10320,10320,1
20240802,183000,6027800,10320,10320,10320,10320,0
20240802,182900,6027800,10320,10320,10320,10320,0
20240802,182800,6027800,10320,10320,10320,10320,0
20240802,182700,6027800,10320,10320,10320,10320,0
20240802,182600,6027800,10320,10320,10320,10320,0
20240802,182500,6027800,10320,10320,10320,10320,0
20240802,182400,6027800,10320,10320,10320,10320,0
20240802,182300,6027800,10320,10320,10320,10320,0
20240802,182200,6027800,10320,10320,10320,10320,0
20240802,182100,6027800,10320,10320,10320,10320,0
20240802,182000,6027800,10320,10320,10320,10320,0
20240802,181900,6027800,10320,10320,10320,10320,0
20240802,181800,6027800,10320,10320,10320,10320,0
20240802,181700,6027800,10320,10320,10320,10320,0
20240802,181600,6027800,10320,10320,10320,10320,0
20240802,181500,6027800,10320,10320,10320,10320,0
20240802,181400,6027800,10320,10320,10320,10320,0
20240802,181300,6027800,10320,10320,10320,10320,0
20240802,181200,6027800,10320,10320,10320,10320,0
20240802,181100,6027800,10320,10320,10320,10320,0
20240802,181000,6027800,10320,10320,10320,10320,0
20240802,180900,6027800,10320,10320,10320,10320,0
20240802,180800,6027800,10320,10320,10320,10320,0
20240802,180700,6027800,10320,10320,10320,10320,0
20240802,180600,6027800,10320,10320,10320,10320,0
20240802,180500,6027800,10320,10320,10320,10320,0
20240802,180400,6027800,10320,10320,10320,10320,0
20240802,180300,6027800,10320,10320,10320,10320,0
20240802,180200,6027800,10320,10320,10320,10320,0
20240802,180100,6027800,10320,10320,10320,10320,1
20240802,180000,6027800,10320,10320,10320,10320,0
20240802,175900,6027800,10320,10320,10320,10320,0
20240802,175800,6027800,10320,10320,10320,10320,0
20240802,175700,6027800,10320,10320,10320,10320,0
20240802,175600,6027800,10320,10320,10320,10320,0
20240802,175500,6027800,10320,10320,10320,10320,0
20240802,175400,6027800,10320,10320,10320,10320,0
20240802,175300,6027800,10320,10320,10320,10320,0
20240802,175200,6027800,10320,10320,10320,10320,0
20240802,175100,6027800,10320,10320,10320,10320,0
20240802,175000,6027800,10320,10320,10320,10320,0
20240802,174900,6027800,10320,10320,10320,10320,0
20240802,174800,6027800,10320,10320,10320,10320,0
20240802,174700,6027800,10320,10320,10320,10320,0
20240802,174600,6027800,10320,10320,10320,10320,0
20240802,174500,6027800,10320,10320,10320,10320,0
20240802,174400,6027800,10320,10320,10320,10320,0
20240802,174300,6027800,10320,10320,10320,10320,0
20240802,174200,6027800,10320,10320,10320,10320,0
20240802,174100,6027800,10320,10320,10320,10320,0
20240802,174000,6027800,10320,10320,10320,10320,0
20240802,173900,6027800,10320,10320,10320,10320,0
20240802,173800,6027800,10320,10320,10320,10320,0
20240802,173700,6027800,10320,10320,10320,10320,0
20240802,173600,6027800,10320,10320,10320,10320,0
20240802,173500,6027800,10320,10320,10320,10320,0
20240802,173400,6027800,10320,10320,10320,10320,0
20240802,173300,6027800,10320,10320,10320,10320,0
20240802,173200,6027800,10320,10320,10320,10320,0
20240802,173100,6027800,10320,10320,10320,10320,1
20240802,173000,6027800,10320,10320,10320,10320,0
20240802,172900,6027800,10320,10320,10320,10320,0
20240802,172800,6027800,10320,10320,10320,10320,0
20240802,172700,6027800,10320,10320,10320,10320,0
20240802,172600,6027800,10320,10320,10320,10320,0
20240802,172500,6027800,10320,10320,10320,10320,0
20240802,172400,6027800,10320,10320,10320,10320,0
20240802,172300,6027800,10320,10320,10320,10320,0
20240802,172200,6027800,10320,10320,10320,10320,0
20240802,172100,6027800,10320,10320,10320,10320,0
20240802,172000,6027800,10320,10320,10320,10320,0
20240802,171900,6027800,10320,10320,10320,10320,0
20240802,171800,6027800,10320,10320,10320,10320,0
20240802,171700,6027800,10320,10320,10320,10320,0
20240802,171600,6027800,10320,10320,10320,10320,0
20240802,171500,6027800,10320,10320,10320,10320,0
20240802,171400,6027800,10320,10320,10320,10320,0
20240802,171300,6027800,10320,10320,10320,10320,0
20240802,171200,6027800,10320,10320,10320,10320,0
20240802,171100,6027800,10320,10320,10320,10320,0
20240802,171000,6027800,10320,10320,10320,10320,0
20240802,170900,6027800,10320,10320,10320,10320,0
20240802,170800,6027800,10320,10320,10320,10320,0
20240802,170700,6027800,10320,10320,10320,10320,0
20240802,170600,6027800,10320,10320,10320,10320,0
20240802,170500,6027800,10320,10320,10320,10320,0
20240802,170400,6027800,10320,10320,10320,10320,0
20240802,170300,6027800,10320,10320,10320,10320,0
20240802,170200,6027800,10320,10320,10320,10320,0
20240802,170100,6027800,10320,10320,10320,10320,1
20240802,170000,6027800,10320,10320,10320,10320,0
20240802,165900,6027800,10320,10320,10320,10320,0
20240802,165800,6027800,10320,10320,10320,10320,0
20240802,165700,6027800,10320,10320,10320,10320,0
20240802,165600,6027800,10320,10320,10320,10320,0
20240802,165500,6027800,10320,10320,10320,10320,0
20240802,165400,6027800,10320,10320,10320,10320,0
20240802,165300,6027800,10320,10320,10320,10320,0
20240802,165200,6027800,10320,10320,10320,10320,0
20240802,165100,6027800,10320,10320,10320,10320,0
20240802,165000,6027800,10320,10320,10320,10320,0
20240802,164900,6027800,10320,10320,10320,10320,0
20240802,164800,6027800,10320,10320,10320,10320,0
20240802,164700,6027800,10320,10320,10320,10320,0
20240802,164600,6027800,10320,10320,10320,10320,0
20240802,164500,6027800,10320,10320,10320,10320,0
20240802,164400,6027800,10320,10320,10320,10320,0
20240802,164300,6027800,10320,10320,10320,10320,0
20240802,164200,6027800,10320,10320,10320,10320,0
20240802,164100,6027800,10320,10320,10320,10320,0
20240802,164000,6027800,10320,10320,10320,10320,0
20240802,163900,6027800,10320,10320,10320,10320,0
20240802,163800,6027800,10320,10320,10320,10320,0
20240802,163700,6027800,10320,10320,10320,10320,0
20240802,163600,6027800,10320,10320,10320,10320,0
20240802,163500,6027800,10320,10320,10320,10320,0
20240802,163400,6027800,10320,10320,10320,10320,0
20240802,163300,6027800,10320,10320,10320,10320,0
20240802,163200,6027800,10320,10320,10320,10320,0
20240802,163100,6027800,10320,10320,10320,10320,1
20240802,163000,6027800,10320,10320,10320,10320,0
20240802,162900,6027800,10320,10320,10320,10320,0
20240802,162800,6027800,10320,10320,10320,10320,0
20240802,162700,6027800,10320,10320,10320,10320,0
20240802,162600,6027800,10320,10320,10320,10320,0
20240802,162500,6027800,10320,10320,10320,10320,0
20240802,162400,6027800,10320,10320,10320,10320,0
20240802,162300,6027800,10320,10320,10320,10320,0
20240802,162200,6027800,10320,10320,10320,10320,0
20240802,162100,6027800,10320,10320,10320,10320,0
20240802,162000,6027800,10320,10320,10320,10320,0
20240802,161900,6027800,10320,10320,10320,10320,0
20240802,161800,6027800,10320,10320,10320,10320,0
20240802,161700,6027800,10320,10320,10320,10320,0
20240802,161600,6027800,10320,10320,10320,10320,0
20240802,161500,6027800,10320,10320,10320,10320,0
20240802,161400,6027800,10320,10320,10320,10320,0
20240802,161300,6027800,10320,10320,10320,10320,0
20240802,161200,6027800,10320,10320,10320,10320,0
20240802,161100,6027800,10320,10320,10320,10320,0
20240802,161000,6027800,10320,10320,10320,10320,0
20240802,160900,6027800,10320,10320,10320,10320,0
20240802,160800,6027800,10320,10320,10320,10320,0
20240802,160700,6027800,10320,10320,10320,10320,0
20240802,160600,6027800,10320,10320,10320,10320,0
20240802,160500,6027800,10320,10320,10320,10320,0
20240802,160400,6027800,10320,10320,10320,10320,0
20240802,160300,6027800,10320,10320,10320,10320,0
20240802,160200,6027800,10320,10320,10320,10320,0
20240802,160100,6027800,10320,10320,10320,10320,1
20240802,160000,6027800,10320,10320,10320,10320,0
20240802,155900,6027800,10320,10320,10320,10320,0
20240802,155800,6027800,10320,10320,10320,10320,0
20240802,155700,6027800,10320,10320,10320,10320,0
20240802,155600,6027800,10320,10320,10320,10320,0
20240802,155500,6027800,10320,10320,10320,10320,0
20240802,155400,6027800,10320,10320,10320,10320,0
20240802,155300,6027800,10320,10320,10320,10320,0
20240802,155200,6027800,10320,10320,10320,10320,0
20240802,155100,6027800,10320,10320,10320,10320,0
20240802,155000,6027800,10320,10320,10320,10320,0
20240802,154900,6027800,10320,10320,10320,10320,0
20240802,154800,6027800,10320,10320,10320,10320,0
20240802,154700,6027800,10320,10320,10320,10320,0
20240802,154600,6027800,10320,10320,10320,10320,0
20240802,154500,6027800,10320,10320,10320,10320,0
20240802,154400,6027800,10320,10320,10320,10320,0
20240802,154300,6027800,10320,10320,10320,10320,0
20240802,154200,6027800,10320,10320,10320,10320,0
20240802,154100,6027800,10320,10320,10320,10320,0
20240802,154000,6027800,10320,10320,10320,10320,0
20240802,153900,6027800,10320,10320,10320,10320,0
20240802,153800,6027800,10320,10320,10320,10320,0
20240802,153700,6027800,10320,10320,10320,10320,0
20240802,153600,6027800,10320,10320,10320,10320,0
20240802,153500,6027800,10320,10320,10320,10320,0
20240802,153400,6027800,10320,10320,10320,10320,0
20240802,153300,6027800,10320,10320,10320,10320,0
20240802,153200,6027800,10320,10320,10320,10320,0
20240802,153100,6027800,10320,10320,10320,10320,1
20240802,153000,6027800,10320,10320,10320,10320,0
20240802,152900,6027800,10320,10320,10320,10320,0
20240802,152800,6027800,10320,10320,10320,10320,0
20240802,152700,6027800,10320,10320,10320,10320,0
20240802,152600,6027800,10320,10320,10320,10320,0
20240802,152500,6027800,10320,10320,10320,10320,0
20240802,152400,6027800,10320,10320,10320,10320,0
20240802,152300,6027800,10320,10320,10320,10320,0
20240802,152200,6027800,10320,10320,10320,10320,0
20240802,152100,6027800,10320,10320,10320,10320,0
20240802,152000,6027800,10320,10320,10320,10320,0
20240802,151900,6027800,10320,10320,10320,10320,0
20240802,151800,6027800,10320,10320,10320,10320,0
20240802,151700,6027800,10320,10320,10320,10320,0
20240802,151600,6027800,10320,10320,10320,10320,0
20240802,151500,6027800,10320,10320,10320,10320,0
20240802,151400,6027800,10320,10320,10320,10320,0
20240802,151300,6027800,10320,10320,10320,10320,0
20240802,151200,6027800,10320,10320,10320,10320,0
20240802,151100,6027800,10320,10320,10320,10320,0
20240802,151000,6027800,10320,10320,10320,10320,0
20240802,150900,6027800,10320,10320,10320,10320,0
20240802,150800,6027800,10320,10320,10320,10320,0
20240802,150700,6027800,10320,10320,10320,10320,0
20240802,150600,6027800,10320,10320,10320,10320,0
20240802,150500,6027800,10320,10320,10320,10320,0
20240802,150400,6027800,10320,10320,10320,10320,0
20240802,150300,6027800,10320,10320,10320,10320,0
20240802,150200,6027800,10320,10320,10320,10320,0
20240802,150100,6027800,10320,10320,10320,10320,0
20240802,150000,6027800,10320,10320,10320,10320,0
20240802,145900,6027800,10320,10320,10320,10320,0
20240802,145800,6027800,10320,10320,10320,10320,0
20240802,145700,6027800,10320,10320,10320,10320,0
20240802,145600,6027800,10320,10320,10320,10320,0
20240802,145500,6027800,10320,10320,10320,10320,0
20240802,145400,6027800,10320,10320,10320,10320,0
20240802,145300,6027800,10320,10320,10320,10320,0
20240802,145200,6027800,10320,10320,10320,10320,0
20240802,145100,6027800,10320,10320,10320,10320,0
20240802,145000,6027800,10320,10320,10320,10320,0
20240802,144900,6027800,10320,10320,10320,10320,0
20240802,144800,6027800,10320,10320,10320,10320,0
20240802,144700,6027800,10320,10320,10320,10320,0
20240802,144600,6027800,10320,10320,10320,10320,0
20240802,144500,6027800,10320,10320,10320,10320,0
20240802,144400,6027800,10320,10320,10320,10320,0
20240802,144300,6027800,10320,10320,10320,10320,0
20240802,144200,6027800,10320,10320,10320,10320,0
20240802,144100,6027800,10320,10320,10320,10320,0
20240802,144000,6027800,10320,10320,10320,10320,0
20240802,143900,6027800,10320,10320,10320,10320,0
20240802,143800,6027800,10320,10320,10320,10320,0
20240802,143700,6027800,10320,10320,10320,10320,0
20240802,143600,6027800,10320,10320,10320,10320,0
20240802,143500,6027800,10320,10320,10320,10320,0
20240802,143400,6027800,10320,10320,10320,10320,0
20240802,143300,6027800,10320,10320,10320,10320,0
20240802,143200,6027800,10320,10320,10320,10320,0
20240802,143100,6027800,10320,10320,10320,10320,0
20240802,143000,6027800,10320,10320,10320,10320,0
20240802,142900,6027800,10320,10320,10320,10320,0
20240802,142800,6027800,10320,10320,10320,10320,0
20240802,142700,6027800,10320,10320,10320,10320,0
20240802,142600,6027800,10320,10320,10320,10320,0
20240802,142500,6027800,10320,10320,10320,10320,0
20240802,142400,6027800,10320,10320,10320,10320,0
20240802,142300,6027800,10320,10320,10320,10320,0
20240802,142200,6027800,10320,10320,10320,10320,0
20240802,142100,6027800,10320,10320,10320,10320,0
20240802,142000,6027800,10320,10320,10320,10320,0
20240802,141900,6027800,10320,10320,10320,10320,0
20240802,141800,6027800,10320,10320,10320,10320,0
20240802,141700,6027800,10320,10320,10320,10320,0
20240802,141600,6027800,10320,10320,10320,10320,0
20240802,141500,6027800,10320,10320,10320,10320,0
20240802,141400,6027800,10320,10320,10320,10320,0
20240802,141300,6027800,10320,10320,10320,10320,0
20240802,141200,6027800,10320,10320,10320,10320,0
20240802,141100,6027800,10320,10320,10320,10320,0
20240802,141000,6027800,10320,10320,10320,10320,0
20240802,140900,6027800,10320,10320,10320,10320,0
20240802,140800,6027800,10320,10320,10320,10320,0
20240802,140700,6027800,10320,10320,10320,10320,0
20240802,140600,6027800,10320,10320,10320,10320,0
20240802,140500,6027800,10320,10320,10320,10320,0
20240802,140400,6027800,10320,10320,10320,10320,0
20240802,140300,6027800,10320,10320,10320,10320,0
20240802,140200,6027800,10320,10320,10320,10320,0
20240802,140100,6027800,10320,10320,10320,10320,0
20240802,140000,6027800,10320,10320,10320,10320,0
20240802,135900,6027800,10320,10320,10320,10320,0
20240802,135800,6027800,10320,10320,10320,10320,0
20240802,135700,6027800,10320,10320,10320,10320,0
20240802,135600,6027800,10320,10320,10320,10320,0
20240802,135500,6027800,10320,10320,10320,10320,0
20240802,135400,6027800,10320,10320,10320,10320,0
20240802,135300,6027800,10320,10320,10320,10320,0
20240802,135200,6027800,10320,10320,10320,10320,0
20240802,135100,6027800,10320,10320,10320,10320,0
20240802,135000,6027800,10320,10320,10320,10320,0
20240802,134900,6027800,10320,10320,10320,10320,0
20240802,134800,6027800,10320,10320,10320,10320,0
20240802,134700,6027800,10320,10320,10320,10320,0
20240802,134600,6027800,10320,10320,10320,10320,0
20240802,134500,6027800,10320,10320,10320,10320,0
20240802,134400,6027800,10320,10320,10320,10320,0
20240802,134300,6027800,10320,10320,10320,10320,0
20240802,134200,6027800,10320,10320,10320,10320,0
20240802,134100,6027800,10320,10320,10320,10320,0
20240802,134000,6027800,10320,10320,10320,10320,0
20240802,133900,6027800,10320,10320,10320,10320,0
20240802,133800,6027800,10320,10320,10320,10320,0
20240802,133700,6027800,10320,10320,10320,10320,0
20240802,133600,6027800,10320,10320,10320,10320,0
20240802,133500,6027800,10320,10320,10320,10320,0
20240802,133400,6027800,10320,10320,10320,10320,0
20240802,133300,6027800,10320,10320,10320,10320,0
20240802,133200,6027800,10320,10320,10320,10320,0
20240802,133100,6027800,10320,10320,10320,10320,0
20240802,133000,6027800,10320,10320,10320,10320,0
20240802,132900,6027800,10320,10320,10320,10320,0
20240802,132800,6027800,10320,10320,10320,10320,0
20240802,132700,6027800,10320,10320,10320,10320,0
20240802,132600,6027800,10320,10320,10320,10320,0
20240802,132500,6027800,10320,10320,10320,10320,0
20240802,132400,6027800,10320,10320,10320,10320,0
20240802,132300,6027800,10320,10320,10320,10320,0
20240802,132200,6027800,10320,10320,10320,10320,0
20240802,132100,6027800,10320,10320,10320,10320,0
20240802,132000,6027800,10320,10320,10320,10320,0
20240802,131900,6027800,10320,10320,10320,10320,0
20240802,131800,6027800,10320,10320,10320,10320,0
20240802,131700,6027800,10320,10320,10320,10320,0
20240802,131600,6027800,10320,10320,10320,10320,0
20240802,131500,6027800,10320,10320,10320,10320,0
20240802,131400,6027800,10320,10320,10320,10320,0
20240802,131300,6027800,10320,10320,10320,10320,0
20240802,131200,6027800,10320,10320,10320,10320,0
20240802,131100,6027800,10320,10320,10320,10320,0
20240802,131000,6027800,10320,10320,10320,10320,0
20240802,130900,6027800,10320,10320,10320,10320,0
20240802,130800,6027800,10320,10320,10320,10320,0
20240802,130700,6027800,10320,10320,10320,10320,0
20240802,130600,6027800,10320,10320,10320,10320,0
20240802,130500,6027800,10320,10320,10320,10320,0
20240802,130400,6027800,10320,10320,10320,10320,0
20240802,130300,6027800,10320,10320,10320,10320,0
20240802,130200,6027800,10320,10320,10320,10320,0
20240802,130100,6027800,10320,10320,10320,10320,0
20240802,130000,6027800,10320,10320,10320,10320,0
20240802,125900,6027800,10320,10320,10320,10320,0
20240802,125800,6027800,10320,10320,10320,10320,0
20240802,125700,6027800,10320,10320,10320,10320,0
20240802,125600,6027800,10320,10320,10320,10320,0
20240802,125500,6027800,10320,10320,10320,10320,0
20240802,125400,6027800,10320,10320,10320,10320,0
20240802,125300,6027800,10320,10320,10320,10320,0
20240802,125200,6027800,10320,10320,10320,10320,0
20240802,125100,6027800,10320,10320,10320,10320,0
20240802,125000,6027800,10320,10320,10320,10320,0
20240802,124900,6027800,10320,10320,10320,10320,0
20240802,124800,6027800,10320,10320,10320,10320,0
20240802,124700,6027800,10320,10320,10320,10320,0
20240802,124600,6027800,10320,10320,10320,10320,0
20240802,124500,6027800,10320,10320,10320,10320,0
20240802,124400,6027800,10320,10320,10320,10320,0
20240802,124300,6027800,10320,10320,10320,10320,0
20240802,124200,6027800,10320,10320,10320,10320,0
20240802,124100,6027800,10320,10320,10320,10320,0
20240802,124000,6027800,10320,10320,10320,10320,0
20240802,123900,6027800,10320,10320,10320,10320,0
20240802,123800,6027800,10320,10320,10320,10320,0
20240802,123700,6027800,10320,10320,10320,10320,0
20240802,123600,6027800,10320,10320,10320,10320,0
20240802,123500,6027800,10320,10320,10320,10320,0
20240802,123400,6027800,10320,10320,10320,10320,0
20240802,123300,6027800,10320,10320,10320,10320,0
20240802,123200,6027800,10320,10320,10320,10320,0
20240802,123100,6027800,10320,10320,10320,10320,0
20240802,123000,6027800,10320,10320,10320,10320,0
20240802,122900,6027800,10320,10320,10320,10320,0
20240802,122800,6027800,10320,10320,10320,10320,0
20240802,122700,6027800,10320,10320,10320,10320,0
20240802,122600,6027800,10320,10320,10320,10320,0
20240802,122500,6027800,10320,10320,10320,10320,0
20240802,122400,6027800,10320,10320,10320,10320,0
20240802,122300,6027800,10320,10320,10320,10320,0
20240802,122200,6027800,10320,10320,10320,10320,0
20240802,122100,6027800,10320,10320,10320,10320,0
20240802,122000,6027800,10320,10320,10320,10320,0
20240802,121900,6027800,10320,10320,10320,10320,0
20240802,121800,6027800,10320,10320,10320,10320,0
20240802,121700,6027800,10320,10320,10320,10320,0
20240802,121600,6027800,10320,10320,10320,10320,0
20240802,121500,6027800,10320,10320,10320,10320,0
20240802,121400,6027800,10320,10320,10320,10320,0
20240802,121300,6027800,10320,10320,10320,10320,0
20240802,121200,6027800,10320,10320,10320,10320,0
20240802,121100,6027800,10320,10320,10320,10320,0
20240802,121000,6027800,10320,10320,10320,10320,0
20240802,120900,6027800,10320,10320,10320,10320,0
20240802,120800,6027800,10320,10320,10320,10320,0
20240802,120700,6027800,10320,10320,10320,10320,0
20240802,120600,6027800,10320,10320,10320,10320,0
20240802,120500,6027800,10320,10320,10320,10320,0
20240802,120400,6027800,10320,10320,10320,10320,0
20240802,120300,6027800,10320,10320,10320,10320,0
20240802,120200,6027800,10320,10320,10320,10320,0
20240802,120100,6027800,10320,10320,10320,10320,0
20240802,120000,6027800,10320,10320,10320,10320,0
20240802,115900,6027800,10320,10320,10320,10320,0
20240802,115800,6027800,10320,10320,10320,10320,0
20240802,115700,6027800,10320,10320,10320,10320,0
20240802,115600,6027800,10320,10320,10320,10320,0
20240802,115500,6027800,10320,10320,10320,10320,0
20240802,115400,6027800,10320,10320,10320,10320,0
20240802,115300,6027800,10320,10320,10320,10320,0
20240802,115200,6027800,10320,10320,10320,10320,0
20240802,115100,6027800,10320,10320,10320,10320,0
20240802,115000,6027800,10320,10320,10320,10320,0
20240802,114900,6027800,10320,10320,10320,10320,0
20240802,114800,6027800,10320,10320,10320,10320,0
20240802,114700,6027800,10320,10320,10320,10320,0
20240802,114600,6027800,10320,10320,10320,10320,0
20240802,114500,6027800,10320,10320,10320,10320,0
20240802,114400,6027800,10320,10320,10320,10320,0
20240802,114300,6027800,10320,10320,10320,10320,0
20240802,114200,6027800,10320,10320,10320,10320,0
20240802,114100,6027800,10320,10320,10320,10320,0
20240802,114000,6027800,10320,10320,10320,10320,0
20240802,113900,6027800,10320,10320,10320,10320,0
20240802,113800,6027800,10320,10320,10320,10320,0
20240802,113700,6027800,10320,10320,10320,10320,0
20240802,113600,6027800,10320,10320,10320,10320,0
20240802,113500,6027800,10320,10320,10320,10320,0
20240802,113400,6027800,10320,10320,10320,10320,0
20240802,113300,6027800,10320,10320,10320,10320,0
20240802,113200,6027800,10320,10320,10320,10320,1
20240802,113100,6017480,10000,10000,10000,10000,0
20240802,113000,6017480,10000,10000,10000,10000,0
20240802,112900,6017480,10000,10000,10000,10000,0
20240802,112800,6017480,10000,10000,10000,10000,0
20240802,112700,6017480,10000,10000,10000,10000,0
20240802,112600,6017480,10000,10010,10010,10000,50
20240802,112500,5517470,10420,10420,10420,10420,0
20240802,112400,5517470,10420,10420,10420,10420,0
20240802,112300,5517470,10420,10420,10420,10420,0
20240802,112200,5517470,10420,10420,10420,10420,0
20240802,112100,5517470,10420,10420,10420,10420,0
20240802,112000,5517470,10420,10420,10420,10420,0
20240802,111900,5517470,10420,10420,10420,10420,0
20240802,111800,5517470,10420,10420,10420,10420,0
20240802,111700,5517470,10420,10420,10420,10420,0
20240802,111600,5517470,10420,10420,10420,10420,0
20240802,111500,5517470,10420,10420,10420,10420,0
20240802,111400,5517470,10420,10420,10420,10420,0
20240802,111300,5517470,10420,10420,10420,10420,0
20240802,111200,5517470,10420,10420,10420,10420,0
20240802,111100,5517470,10420,10420,10420,10420,0
20240802,111000,5517470,10420,10420,10420,10420,0
20240802,110900,5517470,10420,10420,10420,10420,0
20240802,110800,5517470,10420,10420,10420,10420,0
20240802,110700,5517470,10420,10420,10420,10420,0
20240802,110600,5517470,10420,10420,10420,10420,0
20240802,110500,5517470,10420,10420,10420,10420,0
20240802,110400,5517470,10420,10420,10420,10420,0
20240802,110300,5517470,10420,10420,10420,10420,0
20240802,110200,5517470,10420,10420,10420,10420,0
20240802,110100,5517470,10420,10420,10420,10420,0
20240802,110000,5517470,10420,10420,10420,10420,0
20240802,105900,5517470,10420,10420,10420,10420,0
20240802,105800,5517470,10420,10420,10420,10420,0
20240802,105700,5517470,10420,10420,10420,10420,0
20240802,105600,5517470,10420,10420,10420,10420,0
20240802,105500,5517470,10420,10420,10420,10420,0
20240802,105400,5517470,10420,10420,10420,10420,0
20240802,105300,5517470,10420,10420,10420,10420,0
20240802,105200,5517470,10420,10420,10420,10420,0
20240802,105100,5517470,10420,10420,10420,10420,0
20240802,105000,5517470,10420,10420,10420,10420,0
20240802,104900,5517470,10420,10420,10420,10420,0
20240802,104800,5517470,10420,10420,10420,10420,0
20240802,104700,5517470,10420,10420,10420,10420,0
20240802,104600,5517470,10420,10420,10420,10420,0
20240802,104500,5517470,10420,10420,10420,10420,0
20240802,104400,5517470,10420,10420,10420,10420,0
20240802,104300,5517470,10420,10420,10420,10420,0
20240802,104200,5517470,10420,10420,10420,10420,0
20240802,104100,5517470,10420,10420,10420,10420,0
20240802,104000,5517470,10420,10420,10420,10420,0
20240802,103900,5517470,10420,10420,10420,10420,0
20240802,103800,5517470,10420,10420,10420,10420,0
20240802,103700,5517470,10420,10420,10420,10420,0
20240802,103600,5517470,10420,10420,10420,10420,0
20240802,103500,5517470,10420,10420,10420,10420,0
20240802,103400,5517470,10420,10420,10420,10420,0
20240802,103300,5517470,10420,10420,10420,10420,0
20240802,103200,5517470,10420,10420,10420,10420,0
20240802,103100,5517470,10420,10420,10420,10420,0
20240802,103000,5517470,10420,10420,10420,10420,0
20240802,102900,5517470,10420,10420,10420,10420,0
20240802,102800,5517470,10420,10420,10420,10420,0
20240802,102700,5517470,10420,10420,10420,10420,0
20240802,102600,5517470,10420,10420,10420,10420,0
20240802,102500,5517470,10420,10420,10420,10420,0
20240802,102400,5517470,10420,10420,10420,10420,0
20240802,102300,5517470,10420,10420,10420,10420,0
20240802,102200,5517470,10420,10420,10420,10420,0
20240802,102100,5517470,10420,10420,10420,10420,0
20240802,102000,5517470,10420,10420,10420,10420,0
20240802,101900,5517470,10420,10420,10420,10420,0
20240802,101800,5517470,10420,10420,10420,10420,0
20240802,101700,5517470,10420,10420,10420,10420,0
20240802,101600,5517470,10420,10420,10420,10420,0
20240802,101500,5517470,10420,10420,10420,10420,0
20240802,101400,5517470,10420,10420,10420,10420,0
20240802,101300,5517470,10420,10420,10420,10420,0
20240802,101200,5517470,10420,10420,10420,10420,0
20240802,101100,5517470,10420,10420,10420,10420,0
20240802,101000,5517470,10420,10420,10420,10420,0
20240802,100900,5517470,10420,10420,10420,10420,0
20240802,100800,5517470,10420,10420,10420,10420,0
20240802,100700,5517470,10420,10420,10420,10420,0
20240802,100600,5517470,10420,10420,10420,10420,0
20240802,100500,5517470,10420,10420,10420,10420,0
20240802,100400,5517470,10420,10420,10420,10420,0
20240802,100300,5517470,10420,10420,10420,10420,0
20240802,100200,5517470,10420,10420,10420,10420,0
20240802,100100,5517470,10420,10420,10420,10420,0
20240802,100000,5517470,10420,10420,10420,10420,0
20240802,095900,5517470,10420,10420,10420,10420,0
20240802,095800,5517470,10420,10420,10420,10420,0
20240802,095700,5517470,10420,10420,10420,10420,0
20240802,095600,5517470,10420,10420,10420,10420,0
20240802,095500,5517470,10420,10420,10420,10420,0
20240802,095400,5517470,10420,10420,10420,10420,0
20240802,095300,5517470,10420,10420,10420,10420,0
20240802,095200,5517470,10420,10420,10420,10420,0
20240802,095100,5517470,10420,10420,10420,10420,0
20240802,095000,5517470,10420,10420,10420,10420,0
20240802,094900,5517470,10420,10420,10420,10420,0
20240802,094800,5517470,10420,10420,10420,10420,0
20240802,094700,5517470,10420,10420,10420,10420,0
20240802,094600,5517470,10420,10420,10420,10420,0
20240802,094500,5517470,10420,10420,10420,10420,0
20240802,094400,5517470,10420,10420,10420,10420,0
20240802,094300,5517470,10420,10420,10420,10420,0
20240802,094200,5517470,10420,10420,10420,10420,0
20240802,094100,5517470,10420,10420,10420,10420,0
20240802,094000,5517470,10420,10420,10420,10420,0
20240802,093900,5517470,10420,10420,10420,10420,0
20240802,093800,5517470,10420,10420,10420,10420,0
20240802,093700,5517470,10420,10420,10420,10420,0
20240802,093600,5517470,10420,10420,10420,10420,0
20240802,093500,5517470,10420,10420,10420,10420,0
20240802,093400,5517470,10420,10420,10420,10420,0
20240802,093300,5517470,10420,10420,10420,10420,0
20240802,093200,5517470,10420,10420,10420,10420,0
20240802,093100,5517470,10420,10420,10420,10420,0
20240802,093000,5517470,10420,10420,10420,10420,0
20240802,092900,5517470,10420,10420,10420,10420,1
20240802,092800,5507050,10000,10000,10000,10000,0
20240802,092700,5507050,10000,10050,10050,10000,550
20240802,092600,0,10280,10280,10280,10280,0
20240802,092500,0,10280,10280,10280,10280,0
20240802,092400,0,10280,10280,10280,10280,0
20240802,092300,0,10280,10280,10280,10280,0
20240802,092200,0,10280,10280,10280,10280,0
20240802,092100,0,10280,10280,10280,10280,0
20240802,092000,0,10280,10280,10280,10280,0
20240802,091900,0,10280,10280,10280,10280,0
20240802,091800,0,10280,10280,10280,10280,0
20240802,091700,0,10280,10280,10280,10280,0
20240802,091600,0,10280,10280,10280,10280,0
20240802,091500,0,10280,10280,10280,10280,0
20240802,091400,0,10280,10280,10280,10280,0
20240802,091300,0,10280,10280,10280,10280,0
20240802,091200,0,10280,10280,10280,10280,0
20240802,091100,0,10280,10280,10280,10280,0
20240802,091000,0,10280,10280,10280,10280,0
20240802,090900,0,10280,10280,10280,10280,0
20240802,090800,0,10280,10280,10280,10280,0
20240802,090700,0,10280,10280,10280,10280,0
20240802,090600,0,10280,10280,10280,10280,0
20240802,090500,0,10280,10280,10280,10280,0
20240802,090400,0,10280,10280,10280,10280,0
20240802,090300,0,10280,10280,10280,10280,0
20240802,090200,0,10280,10280,10280,10280,0
20240802,090100,0,10280,10280,10280,10280,0
20240802,090000,0,10280,10280,10280,10280,0