KissMeData/465320/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,214000,47687360,2155,2155,2155,2155,22
20240809,213900,47687360,2155,2155,2155,2155,0
20240809,213800,47687360,2155,2155,2155,2155,0
20240809,213700,47687360,2155,2155,2155,2155,0
20240809,213600,47687360,2155,2155,2155,2155,0
20240809,213500,47687360,2155,2155,2155,2155,0
20240809,213400,47687360,2155,2155,2155,2155,0
20240809,213300,47687360,2155,2155,2155,2155,0
20240809,213200,47687360,2155,2155,2155,2155,0
20240809,213100,47687360,2155,2155,2155,2155,0
20240809,213000,47687360,2155,2155,2155,2155,0
20240809,212900,47687360,2155,2155,2155,2155,0
20240809,212800,47687360,2155,2155,2155,2155,0
20240809,212700,47687360,2155,2155,2155,2155,0
20240809,212600,47687360,2155,2155,2155,2155,0
20240809,212500,47687360,2155,2155,2155,2155,0
20240809,212400,47687360,2155,2155,2155,2155,0
20240809,212300,47687360,2155,2155,2155,2155,0
20240809,212200,47687360,2155,2155,2155,2155,0
20240809,212100,47687360,2155,2155,2155,2155,0
20240809,212000,47687360,2155,2155,2155,2155,0
20240809,211900,47687360,2155,2155,2155,2155,0
20240809,211800,47687360,2155,2155,2155,2155,0
20240809,211700,47687360,2155,2155,2155,2155,0
20240809,211600,47687360,2155,2155,2155,2155,0
20240809,211500,47687360,2155,2155,2155,2155,0
20240809,211400,47687360,2155,2155,2155,2155,0
20240809,211300,47687360,2155,2155,2155,2155,0
20240809,211200,47687360,2155,2155,2155,2155,0
20240809,211100,47687360,2155,2155,2155,2155,0
20240809,211000,47687360,2155,2155,2155,2155,22
20240809,210900,47687360,2155,2155,2155,2155,0
20240809,210800,47687360,2155,2155,2155,2155,0
20240809,210700,47687360,2155,2155,2155,2155,0
20240809,210600,47687360,2155,2155,2155,2155,0
20240809,210500,47687360,2155,2155,2155,2155,0
20240809,210400,47687360,2155,2155,2155,2155,0
20240809,210300,47687360,2155,2155,2155,2155,0
20240809,210200,47687360,2155,2155,2155,2155,0
20240809,210100,47687360,2155,2155,2155,2155,0
20240809,210000,47687360,2155,2155,2155,2155,0
20240809,205900,47687360,2155,2155,2155,2155,0
20240809,205800,47687360,2155,2155,2155,2155,0
20240809,205700,47687360,2155,2155,2155,2155,0
20240809,205600,47687360,2155,2155,2155,2155,0
20240809,205500,47687360,2155,2155,2155,2155,0
20240809,205400,47687360,2155,2155,2155,2155,0
20240809,205300,47687360,2155,2155,2155,2155,0
20240809,205200,47687360,2155,2155,2155,2155,0
20240809,205100,47687360,2155,2155,2155,2155,0
20240809,205000,47687360,2155,2155,2155,2155,0
20240809,204900,47687360,2155,2155,2155,2155,0
20240809,204800,47687360,2155,2155,2155,2155,0
20240809,204700,47687360,2155,2155,2155,2155,0
20240809,204600,47687360,2155,2155,2155,2155,0
20240809,204500,47687360,2155,2155,2155,2155,0
20240809,204400,47687360,2155,2155,2155,2155,0
20240809,204300,47687360,2155,2155,2155,2155,0
20240809,204200,47687360,2155,2155,2155,2155,0
20240809,204100,47687360,2155,2155,2155,2155,0
20240809,204000,47687360,2155,2155,2155,2155,22
20240809,203900,47687360,2155,2155,2155,2155,0
20240809,203800,47687360,2155,2155,2155,2155,0
20240809,203700,47687360,2155,2155,2155,2155,0
20240809,203600,47687360,2155,2155,2155,2155,0
20240809,203500,47687360,2155,2155,2155,2155,0
20240809,203400,47687360,2155,2155,2155,2155,0
20240809,203300,47687360,2155,2155,2155,2155,0
20240809,203200,47687360,2155,2155,2155,2155,0
20240809,203100,47687360,2155,2155,2155,2155,0
20240809,203000,47687360,2155,2155,2155,2155,0
20240809,202900,47687360,2155,2155,2155,2155,0
20240809,202800,47687360,2155,2155,2155,2155,0
20240809,202700,47687360,2155,2155,2155,2155,0
20240809,202600,47687360,2155,2155,2155,2155,0
20240809,202500,47687360,2155,2155,2155,2155,0
20240809,202400,47687360,2155,2155,2155,2155,0
20240809,202300,47687360,2155,2155,2155,2155,0
20240809,202200,47687360,2155,2155,2155,2155,0
20240809,202100,47687360,2155,2155,2155,2155,0
20240809,202000,47687360,2155,2155,2155,2155,0
20240809,201900,47687360,2155,2155,2155,2155,0
20240809,201800,47687360,2155,2155,2155,2155,0
20240809,201700,47687360,2155,2155,2155,2155,0
20240809,201600,47687360,2155,2155,2155,2155,0
20240809,201500,47687360,2155,2155,2155,2155,0
20240809,201400,47687360,2155,2155,2155,2155,0
20240809,201300,47687360,2155,2155,2155,2155,0
20240809,201200,47687360,2155,2155,2155,2155,0
20240809,201100,47687360,2155,2155,2155,2155,0
20240809,201000,47687360,2155,2155,2155,2155,22
20240809,200900,47687360,2155,2155,2155,2155,0
20240809,200800,47687360,2155,2155,2155,2155,0
20240809,200700,47687360,2155,2155,2155,2155,0
20240809,200600,47687360,2155,2155,2155,2155,0
20240809,200500,47687360,2155,2155,2155,2155,0
20240809,200400,47687360,2155,2155,2155,2155,0
20240809,200300,47687360,2155,2155,2155,2155,0
20240809,200200,47687360,2155,2155,2155,2155,0
20240809,200100,47687360,2155,2155,2155,2155,0
20240809,200000,47687360,2155,2155,2155,2155,0
20240809,195900,47687360,2155,2155,2155,2155,0
20240809,195800,47687360,2155,2155,2155,2155,0
20240809,195700,47687360,2155,2155,2155,2155,0
20240809,195600,47687360,2155,2155,2155,2155,0
20240809,195500,47687360,2155,2155,2155,2155,0
20240809,195400,47687360,2155,2155,2155,2155,0
20240809,195300,47687360,2155,2155,2155,2155,0
20240809,195200,47687360,2155,2155,2155,2155,0
20240809,195100,47687360,2155,2155,2155,2155,0
20240809,195000,47687360,2155,2155,2155,2155,0
20240809,194900,47687360,2155,2155,2155,2155,0
20240809,194800,47687360,2155,2155,2155,2155,0
20240809,194700,47687360,2155,2155,2155,2155,0
20240809,194600,47687360,2155,2155,2155,2155,0
20240809,194500,47687360,2155,2155,2155,2155,0
20240809,194400,47687360,2155,2155,2155,2155,0
20240809,194300,47687360,2155,2155,2155,2155,0
20240809,194200,47687360,2155,2155,2155,2155,0
20240809,194100,47687360,2155,2155,2155,2155,0
20240809,194000,47687360,2155,2155,2155,2155,22
20240809,193900,47687360,2155,2155,2155,2155,0
20240809,193800,47687360,2155,2155,2155,2155,0
20240809,193700,47687360,2155,2155,2155,2155,0
20240809,193600,47687360,2155,2155,2155,2155,0
20240809,193500,47687360,2155,2155,2155,2155,0
20240809,193400,47687360,2155,2155,2155,2155,0
20240809,193300,47687360,2155,2155,2155,2155,0
20240809,193200,47687360,2155,2155,2155,2155,0
20240809,193100,47687360,2155,2155,2155,2155,0
20240809,193000,47687360,2155,2155,2155,2155,0
20240809,192900,47687360,2155,2155,2155,2155,0
20240809,192800,47687360,2155,2155,2155,2155,0
20240809,192700,47687360,2155,2155,2155,2155,0
20240809,192600,47687360,2155,2155,2155,2155,0
20240809,192500,47687360,2155,2155,2155,2155,0
20240809,192400,47687360,2155,2155,2155,2155,0
20240809,192300,47687360,2155,2155,2155,2155,0
20240809,192200,47687360,2155,2155,2155,2155,0
20240809,192100,47687360,2155,2155,2155,2155,0
20240809,192000,47687360,2155,2155,2155,2155,0
20240809,191900,47687360,2155,2155,2155,2155,0
20240809,191800,47687360,2155,2155,2155,2155,0
20240809,191700,47687360,2155,2155,2155,2155,0
20240809,191600,47687360,2155,2155,2155,2155,0
20240809,191500,47687360,2155,2155,2155,2155,0
20240809,191400,47687360,2155,2155,2155,2155,0
20240809,191300,47687360,2155,2155,2155,2155,0
20240809,191200,47687360,2155,2155,2155,2155,0
20240809,191100,47687360,2155,2155,2155,2155,0
20240809,191000,47687360,2155,2155,2155,2155,22
20240809,190900,47687360,2155,2155,2155,2155,0
20240809,190800,47687360,2155,2155,2155,2155,0
20240809,190700,47687360,2155,2155,2155,2155,0
20240809,190600,47687360,2155,2155,2155,2155,0
20240809,190500,47687360,2155,2155,2155,2155,0
20240809,190400,47687360,2155,2155,2155,2155,0
20240809,190300,47687360,2155,2155,2155,2155,0
20240809,190200,47687360,2155,2155,2155,2155,0
20240809,190100,47687360,2155,2155,2155,2155,0
20240809,190000,47687360,2155,2155,2155,2155,0
20240809,185900,47687360,2155,2155,2155,2155,0
20240809,185800,47687360,2155,2155,2155,2155,0
20240809,185700,47687360,2155,2155,2155,2155,0
20240809,185600,47687360,2155,2155,2155,2155,0
20240809,185500,47687360,2155,2155,2155,2155,0
20240809,185400,47687360,2155,2155,2155,2155,0
20240809,185300,47687360,2155,2155,2155,2155,0
20240809,185200,47687360,2155,2155,2155,2155,0
20240809,185100,47687360,2155,2155,2155,2155,0
20240809,185000,47687360,2155,2155,2155,2155,0
20240809,184900,47687360,2155,2155,2155,2155,0
20240809,184800,47687360,2155,2155,2155,2155,0
20240809,184700,47687360,2155,2155,2155,2155,0
20240809,184600,47687360,2155,2155,2155,2155,0
20240809,184500,47687360,2155,2155,2155,2155,0
20240809,184400,47687360,2155,2155,2155,2155,0
20240809,184300,47687360,2155,2155,2155,2155,0
20240809,184200,47687360,2155,2155,2155,2155,0
20240809,184100,47687360,2155,2155,2155,2155,0
20240809,184000,47687360,2155,2155,2155,2155,22
20240809,183900,47687360,2155,2155,2155,2155,0
20240809,183800,47687360,2155,2155,2155,2155,0
20240809,183700,47687360,2155,2155,2155,2155,0
20240809,183600,47687360,2155,2155,2155,2155,0
20240809,183500,47687360,2155,2155,2155,2155,0
20240809,183400,47687360,2155,2155,2155,2155,0
20240809,183300,47687360,2155,2155,2155,2155,0
20240809,183200,47687360,2155,2155,2155,2155,0
20240809,183100,47687360,2155,2155,2155,2155,0
20240809,183000,47687360,2155,2155,2155,2155,0
20240809,182900,47687360,2155,2155,2155,2155,0
20240809,182800,47687360,2155,2155,2155,2155,0
20240809,182700,47687360,2155,2155,2155,2155,0
20240809,182600,47687360,2155,2155,2155,2155,0
20240809,182500,47687360,2155,2155,2155,2155,0
20240809,182400,47687360,2155,2155,2155,2155,0
20240809,182300,47687360,2155,2155,2155,2155,0
20240809,182200,47687360,2155,2155,2155,2155,0
20240809,182100,47687360,2155,2155,2155,2155,0
20240809,182000,47687360,2155,2155,2155,2155,0
20240809,181900,47687360,2155,2155,2155,2155,0
20240809,181800,47687360,2155,2155,2155,2155,0
20240809,181700,47687360,2155,2155,2155,2155,0
20240809,181600,47687360,2155,2155,2155,2155,0
20240809,181500,47687360,2155,2155,2155,2155,0
20240809,181400,47687360,2155,2155,2155,2155,0
20240809,181300,47687360,2155,2155,2155,2155,0
20240809,181200,47687360,2155,2155,2155,2155,0
20240809,181100,47687360,2155,2155,2155,2155,0
20240809,181000,47687360,2155,2155,2155,2155,22
20240809,180900,47687360,2155,2155,2155,2155,0
20240809,180800,47687360,2155,2155,2155,2155,0
20240809,180700,47687360,2155,2155,2155,2155,0
20240809,180600,47687360,2155,2155,2155,2155,0
20240809,180500,47687360,2155,2155,2155,2155,0
20240809,180400,47687360,2155,2155,2155,2155,0
20240809,180300,47687360,2155,2155,2155,2155,0
20240809,180200,47687360,2155,2155,2155,2155,0
20240809,180100,47687360,2155,2155,2155,2155,0
20240809,180000,47687360,2155,2155,2155,2155,0
20240809,175900,47687360,2155,2155,2155,2155,0
20240809,175800,47687360,2155,2155,2155,2155,0
20240809,175700,47687360,2155,2155,2155,2155,0
20240809,175600,47687360,2155,2155,2155,2155,0
20240809,175500,47687360,2155,2155,2155,2155,0
20240809,175400,47687360,2155,2155,2155,2155,0
20240809,175300,47687360,2155,2155,2155,2155,0
20240809,175200,47687360,2155,2155,2155,2155,0
20240809,175100,47687360,2155,2155,2155,2155,0
20240809,175000,47687360,2155,2155,2155,2155,0
20240809,174900,47687360,2155,2155,2155,2155,0
20240809,174800,47687360,2155,2155,2155,2155,0
20240809,174700,47687360,2155,2155,2155,2155,0
20240809,174600,47687360,2155,2155,2155,2155,0
20240809,174500,47687360,2155,2155,2155,2155,0
20240809,174400,47687360,2155,2155,2155,2155,0
20240809,174300,47687360,2155,2155,2155,2155,0
20240809,174200,47687360,2155,2155,2155,2155,0
20240809,174100,47687360,2155,2155,2155,2155,0
20240809,174000,47687360,2155,2155,2155,2155,22
20240809,173900,47687360,2155,2155,2155,2155,0
20240809,173800,47687360,2155,2155,2155,2155,0
20240809,173700,47687360,2155,2155,2155,2155,0
20240809,173600,47687360,2155,2155,2155,2155,0
20240809,173500,47687360,2155,2155,2155,2155,0
20240809,173400,47687360,2155,2155,2155,2155,0
20240809,173300,47687360,2155,2155,2155,2155,0
20240809,173200,47687360,2155,2155,2155,2155,0
20240809,173100,47687360,2155,2155,2155,2155,0
20240809,173000,47687360,2155,2155,2155,2155,0
20240809,172900,47687360,2155,2155,2155,2155,0
20240809,172800,47687360,2155,2155,2155,2155,0
20240809,172700,47687360,2155,2155,2155,2155,0
20240809,172600,47687360,2155,2155,2155,2155,0
20240809,172500,47687360,2155,2155,2155,2155,0
20240809,172400,47687360,2155,2155,2155,2155,0
20240809,172300,47687360,2155,2155,2155,2155,0
20240809,172200,47687360,2155,2155,2155,2155,0
20240809,172100,47687360,2155,2155,2155,2155,0
20240809,172000,47687360,2155,2155,2155,2155,0
20240809,171900,47687360,2155,2155,2155,2155,0
20240809,171800,47687360,2155,2155,2155,2155,0
20240809,171700,47687360,2155,2155,2155,2155,0
20240809,171600,47687360,2155,2155,2155,2155,0
20240809,171500,47687360,2155,2155,2155,2155,0
20240809,171400,47687360,2155,2155,2155,2155,0
20240809,171300,47687360,2155,2155,2155,2155,0
20240809,171200,47687360,2155,2155,2155,2155,0
20240809,171100,47687360,2155,2155,2155,2155,0
20240809,171000,47687360,2155,2155,2155,2155,22
20240809,170900,47687360,2155,2155,2155,2155,0
20240809,170800,47687360,2155,2155,2155,2155,0
20240809,170700,47687360,2155,2155,2155,2155,0
20240809,170600,47687360,2155,2155,2155,2155,0
20240809,170500,47687360,2155,2155,2155,2155,0
20240809,170400,47687360,2155,2155,2155,2155,0
20240809,170300,47687360,2155,2155,2155,2155,0
20240809,170200,47687360,2155,2155,2155,2155,0
20240809,170100,47687360,2155,2155,2155,2155,0
20240809,170000,47687360,2155,2155,2155,2155,0
20240809,165900,47687360,2155,2155,2155,2155,0
20240809,165800,47687360,2155,2155,2155,2155,0
20240809,165700,47687360,2155,2155,2155,2155,0
20240809,165600,47687360,2155,2155,2155,2155,0
20240809,165500,47687360,2155,2155,2155,2155,0
20240809,165400,47687360,2155,2155,2155,2155,0
20240809,165300,47687360,2155,2155,2155,2155,0
20240809,165200,47687360,2155,2155,2155,2155,0
20240809,165100,47687360,2155,2155,2155,2155,0
20240809,165000,47687360,2155,2155,2155,2155,0
20240809,164900,47687360,2155,2155,2155,2155,0
20240809,164800,47687360,2155,2155,2155,2155,0
20240809,164700,47687360,2155,2155,2155,2155,0
20240809,164600,47687360,2155,2155,2155,2155,0
20240809,164500,47687360,2155,2155,2155,2155,0
20240809,164400,47687360,2155,2155,2155,2155,0
20240809,164300,47687360,2155,2155,2155,2155,0
20240809,164200,47687360,2155,2155,2155,2155,0
20240809,164100,47687360,2155,2155,2155,2155,0
20240809,164000,47687360,2155,2155,2155,2155,22
20240809,163900,47687360,2155,2155,2155,2155,0
20240809,163800,47687360,2155,2155,2155,2155,0
20240809,163700,47687360,2155,2155,2155,2155,0
20240809,163600,47687360,2155,2155,2155,2155,0
20240809,163500,47687360,2155,2155,2155,2155,0
20240809,163400,47687360,2155,2155,2155,2155,0
20240809,163300,47687360,2155,2155,2155,2155,0
20240809,163200,47687360,2155,2155,2155,2155,0
20240809,163100,47687360,2155,2155,2155,2155,0
20240809,163000,47687360,2155,2155,2155,2155,0
20240809,162900,47687360,2155,2155,2155,2155,0
20240809,162800,47687360,2155,2155,2155,2155,0
20240809,162700,47687360,2155,2155,2155,2155,0
20240809,162600,47687360,2155,2155,2155,2155,0
20240809,162500,47687360,2155,2155,2155,2155,0
20240809,162400,47687360,2155,2155,2155,2155,0
20240809,162300,47687360,2155,2155,2155,2155,0
20240809,162200,47687360,2155,2155,2155,2155,0
20240809,162100,47687360,2155,2155,2155,2155,0
20240809,162000,47687360,2155,2155,2155,2155,0
20240809,161900,47687360,2155,2155,2155,2155,0
20240809,161800,47687360,2155,2155,2155,2155,0
20240809,161700,47687360,2155,2155,2155,2155,0
20240809,161600,47687360,2155,2155,2155,2155,0
20240809,161500,47687360,2155,2155,2155,2155,0
20240809,161400,47687360,2155,2155,2155,2155,0
20240809,161300,47687360,2155,2155,2155,2155,0
20240809,161200,47687360,2155,2155,2155,2155,0
20240809,161100,47687360,2155,2155,2155,2155,0
20240809,161000,47687360,2155,2155,2155,2155,22
20240809,160900,47687360,2155,2155,2155,2155,0
20240809,160800,47687360,2155,2155,2155,2155,0
20240809,160700,47687360,2155,2155,2155,2155,0
20240809,160600,47687360,2155,2155,2155,2155,0
20240809,160500,47687360,2155,2155,2155,2155,0
20240809,160400,47687360,2155,2155,2155,2155,0
20240809,160300,47687360,2155,2155,2155,2155,0
20240809,160200,47687360,2155,2155,2155,2155,0
20240809,160100,47687360,2155,2155,2155,2155,0
20240809,160000,47687360,2155,2155,2155,2155,0
20240809,155900,47687360,2155,2155,2155,2155,0
20240809,155800,47687360,2155,2155,2155,2155,0
20240809,155700,47687360,2155,2155,2155,2155,0
20240809,155600,47687360,2155,2155,2155,2155,0
20240809,155500,47687360,2155,2155,2155,2155,0
20240809,155400,47687360,2155,2155,2155,2155,0
20240809,155300,47687360,2155,2155,2155,2155,0
20240809,155200,47687360,2155,2155,2155,2155,0
20240809,155100,47687360,2155,2155,2155,2155,0
20240809,155000,47687360,2155,2155,2155,2155,0
20240809,154900,47687360,2155,2155,2155,2155,0
20240809,154800,47687360,2155,2155,2155,2155,0
20240809,154700,47687360,2155,2155,2155,2155,0
20240809,154600,47687360,2155,2155,2155,2155,0
20240809,154500,47687360,2155,2155,2155,2155,0
20240809,154400,47687360,2155,2155,2155,2155,0
20240809,154300,47687360,2155,2155,2155,2155,0
20240809,154200,47687360,2155,2155,2155,2155,0
20240809,154100,47687360,2155,2155,2155,2155,0
20240809,154000,47687360,2155,2155,2155,2155,22
20240809,153900,47687360,2155,2155,2155,2155,0
20240809,153800,47687360,2155,2155,2155,2155,0
20240809,153700,47687360,2155,2155,2155,2155,0
20240809,153600,47687360,2155,2155,2155,2155,0
20240809,153500,47687360,2155,2155,2155,2155,0
20240809,153400,47687360,2155,2155,2155,2155,0
20240809,153300,47687360,2155,2155,2155,2155,0
20240809,153200,47687360,2155,2155,2155,2155,0
20240809,153100,47687360,2155,2155,2155,2155,0
20240809,153000,47687360,2155,2155,2155,2155,0
20240809,152900,47687360,2155,2155,2155,2155,0
20240809,152800,47687360,2155,2155,2155,2155,0
20240809,152700,47687360,2155,2155,2155,2155,0
20240809,152600,47687360,2155,2155,2155,2155,0
20240809,152500,47687360,2155,2155,2155,2155,0
20240809,152400,47687360,2155,2155,2155,2155,0
20240809,152300,47687360,2155,2155,2155,2155,0
20240809,152200,47687360,2155,2155,2155,2155,0
20240809,152100,47687360,2155,2155,2155,2155,0
20240809,152000,47687360,2155,2155,2155,2155,0
20240809,151900,47687360,2155,2155,2155,2155,22
20240809,151800,47639950,2160,2155,2160,2155,229
20240809,151700,47146450,2165,2165,2165,2165,0
20240809,151600,47146450,2165,2165,2165,2165,0
20240809,151500,47146450,2165,2165,2165,2165,0
20240809,151400,47146450,2165,2165,2165,2165,0
20240809,151300,47146450,2165,2165,2165,2165,0
20240809,151200,47146450,2165,2165,2165,2165,0
20240809,151100,47146450,2165,2165,2165,2165,0
20240809,151000,47146450,2165,2165,2165,2165,21
20240809,150900,47100985,2160,2160,2160,2160,0
20240809,150800,47100985,2160,2160,2160,2160,0
20240809,150700,47100985,2160,2160,2160,2160,0
20240809,150600,47100985,2160,2160,2160,2160,0
20240809,150500,47100985,2160,2160,2160,2160,0
20240809,150400,47100985,2160,2160,2160,2160,0
20240809,150300,47100985,2160,2160,2160,2160,0
20240809,150200,47100985,2160,2160,2160,2160,0
20240809,150100,47100985,2160,2160,2160,2160,500
20240809,150000,46020985,2160,2160,2160,2160,0
20240809,145900,46020985,2160,2160,2160,2160,0
20240809,145800,46020985,2160,2160,2160,2160,0
20240809,145700,46020985,2160,2160,2160,2160,0
20240809,145600,46020985,2160,2160,2160,2160,0
20240809,145500,46020985,2160,2160,2160,2160,0
20240809,145400,46020985,2160,2160,2160,2160,0
20240809,145300,46020985,2160,2160,2160,2160,0
20240809,145200,46020985,2160,2160,2160,2160,0
20240809,145100,46020985,2160,2160,2160,2160,0
20240809,145000,46020985,2160,2160,2160,2160,0
20240809,144900,46020985,2160,2160,2160,2160,0
20240809,144800,46020985,2160,2160,2160,2160,0
20240809,144700,46020985,2160,2160,2160,2160,0
20240809,144600,46020985,2160,2160,2160,2160,0
20240809,144500,46020985,2160,2160,2160,2160,0
20240809,144400,46020985,2160,2160,2160,2160,0
20240809,144300,46020985,2160,2160,2160,2160,0
20240809,144200,46020985,2160,2160,2160,2160,0
20240809,144100,46020985,2160,2160,2160,2160,0
20240809,144000,46020985,2160,2160,2160,2160,0
20240809,143900,46020985,2160,2160,2160,2160,0
20240809,143800,46020985,2160,2160,2160,2160,0
20240809,143700,46020985,2160,2160,2160,2160,0
20240809,143600,46020985,2160,2160,2160,2160,0
20240809,143500,46020985,2160,2160,2160,2160,0
20240809,143400,46020985,2160,2160,2160,2160,0
20240809,143300,46020985,2160,2160,2160,2160,0
20240809,143200,46020985,2160,2160,2160,2160,0
20240809,143100,46020985,2160,2160,2160,2160,0
20240809,143000,46020985,2160,2160,2160,2160,0
20240809,142900,46020985,2160,2160,2160,2160,0
20240809,142800,46020985,2160,2160,2160,2160,0
20240809,142700,46020985,2160,2160,2160,2160,0
20240809,142600,46020985,2160,2160,2160,2160,0
20240809,142500,46020985,2160,2160,2160,2160,0
20240809,142400,46020985,2160,2160,2160,2160,0
20240809,142300,46020985,2160,2160,2160,2160,0
20240809,142200,46020985,2160,2160,2160,2160,0
20240809,142100,46020985,2160,2160,2160,2160,0
20240809,142000,46020985,2160,2160,2160,2160,0
20240809,141900,46020985,2160,2160,2160,2160,0
20240809,141800,46020985,2160,2160,2160,2160,0
20240809,141700,46020985,2160,2160,2160,2160,0
20240809,141600,46020985,2160,2160,2160,2160,0
20240809,141500,46020985,2160,2160,2160,2160,0
20240809,141400,46020985,2160,2160,2160,2160,0
20240809,141300,46020985,2160,2160,2160,2160,0
20240809,141200,46020985,2160,2160,2160,2160,0
20240809,141100,46020985,2160,2160,2160,2160,0
20240809,141000,46020985,2160,2160,2160,2160,0
20240809,140900,46020985,2160,2160,2160,2160,0
20240809,140800,46020985,2160,2160,2160,2160,0
20240809,140700,46020985,2160,2160,2160,2160,0
20240809,140600,46020985,2160,2160,2160,2160,0
20240809,140500,46020985,2160,2160,2160,2160,0
20240809,140400,46020985,2160,2160,2160,2160,0
20240809,140300,46020985,2160,2160,2160,2160,0
20240809,140200,46020985,2160,2160,2160,2160,200
20240809,140100,45588985,2190,2190,2190,2190,0
20240809,140000,45588985,2190,2190,2190,2190,0
20240809,135900,45588985,2190,2190,2190,2190,0
20240809,135800,45588985,2190,2190,2190,2190,0
20240809,135700,45588985,2190,2190,2190,2190,0
20240809,135600,45588985,2190,2190,2190,2190,0
20240809,135500,45588985,2190,2190,2190,2190,0
20240809,135400,45588985,2190,2190,2190,2190,0
20240809,135300,45588985,2190,2190,2190,2190,0
20240809,135200,45588985,2190,2190,2190,2190,0
20240809,135100,45588985,2190,2190,2190,2190,0
20240809,135000,45588985,2190,2190,2190,2190,0
20240809,134900,45588985,2190,2190,2190,2190,0
20240809,134800,45588985,2190,2190,2190,2190,0
20240809,134700,45588985,2190,2190,2190,2190,0
20240809,134600,45588985,2190,2190,2190,2190,0
20240809,134500,45588985,2190,2190,2190,2190,0
20240809,134400,45588985,2190,2190,2190,2190,0
20240809,134300,45588985,2190,2190,2190,2190,0
20240809,134200,45588985,2190,2190,2190,2190,0
20240809,134100,45588985,2190,2190,2190,2190,0
20240809,134000,45588985,2190,2190,2190,2190,0
20240809,133900,45588985,2190,2190,2190,2190,0
20240809,133800,45588985,2190,2190,2190,2190,0
20240809,133700,45588985,2190,2190,2190,2190,0
20240809,133600,45588985,2190,2190,2190,2190,0
20240809,133500,45588985,2190,2190,2190,2190,0
20240809,133400,45588985,2190,2190,2190,2190,0
20240809,133300,45588985,2190,2190,2190,2190,0
20240809,133200,45588985,2190,2190,2190,2190,0
20240809,133100,45588985,2190,2190,2190,2190,0
20240809,133000,45588985,2190,2190,2190,2190,0
20240809,132900,45588985,2190,2190,2190,2190,0
20240809,132800,45588985,2190,2190,2190,2190,0
20240809,132700,45588985,2190,2190,2190,2190,0
20240809,132600,45588985,2190,2190,2190,2190,0
20240809,132500,45588985,2190,2190,2190,2190,0
20240809,132400,45588985,2190,2190,2190,2190,0
20240809,132300,45588985,2190,2190,2190,2190,0
20240809,132200,45588985,2190,2190,2190,2190,0
20240809,132100,45588985,2190,2190,2190,2190,0
20240809,132000,45588985,2190,2190,2190,2190,0
20240809,131900,45588985,2190,2190,2190,2190,0
20240809,131800,45588985,2190,2190,2190,2190,0
20240809,131700,45588985,2190,2190,2190,2190,0
20240809,131600,45588985,2190,2190,2190,2190,0
20240809,131500,45588985,2190,2190,2190,2190,0
20240809,131400,45588985,2190,2190,2190,2190,0
20240809,131300,45588985,2190,2190,2190,2190,0
20240809,131200,45588985,2190,2190,2190,2190,0
20240809,131100,45588985,2190,2190,2190,2190,0
20240809,131000,45588985,2190,2190,2190,2190,0
20240809,130900,45588985,2190,2190,2190,2190,0
20240809,130800,45588985,2190,2190,2190,2190,0
20240809,130700,45588985,2190,2190,2190,2190,10
20240809,130600,45567085,2190,2190,2190,2190,0
20240809,130500,45567085,2190,2190,2190,2190,0
20240809,130400,45567085,2190,2190,2190,2190,0
20240809,130300,45567085,2190,2190,2190,2190,0
20240809,130200,45567085,2190,2170,2190,2170,1800
20240809,130100,41633885,2120,2120,2120,2120,0
20240809,130000,41633885,2120,2120,2120,2120,0
20240809,125900,41633885,2120,2120,2120,2120,0
20240809,125800,41633885,2120,2120,2120,2120,0
20240809,125700,41633885,2120,2120,2120,2120,0
20240809,125600,41633885,2120,2120,2120,2120,0
20240809,125500,41633885,2120,2120,2120,2120,0
20240809,125400,41633885,2120,2120,2120,2120,0
20240809,125300,41633885,2120,2120,2120,2120,0
20240809,125200,41633885,2120,2120,2120,2120,0
20240809,125100,41633885,2120,2120,2120,2120,0
20240809,125000,41633885,2120,2120,2120,2120,0
20240809,124900,41633885,2120,2120,2120,2120,0
20240809,124800,41633885,2120,2120,2120,2120,0
20240809,124700,41633885,2120,2120,2120,2120,0
20240809,124600,41633885,2120,2120,2120,2120,0
20240809,124500,41633885,2120,2120,2120,2120,0
20240809,124400,41633885,2120,2120,2120,2120,0
20240809,124300,41633885,2120,2120,2120,2120,0
20240809,124200,41633885,2120,2120,2120,2120,0
20240809,124100,41633885,2120,2120,2120,2120,0
20240809,124000,41633885,2120,2120,2120,2120,0
20240809,123900,41633885,2120,2120,2120,2120,0
20240809,123800,41633885,2120,2120,2120,2120,0
20240809,123700,41633885,2120,2120,2120,2120,0
20240809,123600,41633885,2120,2120,2120,2120,0
20240809,123500,41633885,2120,2120,2120,2120,0
20240809,123400,41633885,2120,2120,2120,2120,0
20240809,123300,41633885,2120,2120,2120,2120,0
20240809,123200,41633885,2120,2120,2120,2120,0
20240809,123100,41633885,2120,2120,2120,2120,0
20240809,123000,41633885,2120,2120,2120,2120,0
20240809,122900,41633885,2120,2120,2120,2120,0
20240809,122800,41633885,2120,2120,2120,2120,0
20240809,122700,41633885,2120,2185,2185,2120,5100
20240809,122600,30728485,2185,2185,2185,2185,1
20240809,122500,30726300,2185,2185,2185,2185,0
20240809,122400,30726300,2185,2185,2185,2185,0
20240809,122300,30726300,2185,2185,2185,2185,0
20240809,122200,30726300,2185,2185,2185,2185,0
20240809,122100,30726300,2185,2185,2185,2185,0
20240809,122000,30726300,2185,2185,2185,2185,0
20240809,121900,30726300,2185,2170,2185,2170,1045
20240809,121800,28445190,2150,2150,2150,2150,0
20240809,121700,28445190,2150,2150,2150,2150,0
20240809,121600,28445190,2150,2150,2150,2150,0
20240809,121500,28445190,2150,2150,2150,2150,0
20240809,121400,28445190,2150,2150,2150,2150,0
20240809,121300,28445190,2150,2150,2150,2150,0
20240809,121200,28445190,2150,2150,2150,2150,0
20240809,121100,28445190,2150,2150,2150,2150,0
20240809,121000,28445190,2150,2150,2150,2150,11
20240809,120900,28421540,2140,2140,2140,2140,0
20240809,120800,28421540,2140,2140,2140,2140,0
20240809,120700,28421540,2140,2140,2140,2140,0
20240809,120600,28421540,2140,2140,2140,2140,0
20240809,120500,28421540,2140,2140,2140,2140,0
20240809,120400,28421540,2140,2140,2140,2140,0
20240809,120300,28421540,2140,2140,2140,2140,0
20240809,120200,28421540,2140,2140,2140,2140,0
20240809,120100,28421540,2140,2140,2140,2140,0
20240809,120000,28421540,2140,2140,2140,2140,0
20240809,115900,28421540,2140,2140,2140,2140,0
20240809,115800,28421540,2140,2140,2140,2140,0
20240809,115700,28421540,2140,2140,2140,2140,0
20240809,115600,28421540,2140,2140,2140,2140,0
20240809,115500,28421540,2140,2140,2140,2140,0
20240809,115400,28421540,2140,2140,2140,2140,0
20240809,115300,28421540,2140,2140,2140,2140,0
20240809,115200,28421540,2140,2140,2140,2140,0
20240809,115100,28421540,2140,2165,2165,2140,3000
20240809,115000,21946250,2165,2165,2165,2165,0
20240809,114900,21946250,2165,2165,2165,2165,0
20240809,114800,21946250,2165,2165,2165,2165,0
20240809,114700,21946250,2165,2165,2165,2165,0
20240809,114600,21946250,2165,2165,2165,2165,0
20240809,114500,21946250,2165,2165,2165,2165,0
20240809,114400,21946250,2165,2165,2165,2165,0
20240809,114300,21946250,2165,2165,2165,2165,0
20240809,114200,21946250,2165,2165,2165,2165,0
20240809,114100,21946250,2165,2165,2165,2165,0
20240809,114000,21946250,2165,2165,2165,2165,0
20240809,113900,21946250,2165,2165,2165,2165,0
20240809,113800,21946250,2165,2165,2165,2165,0
20240809,113700,21946250,2165,2165,2165,2165,0
20240809,113600,21946250,2165,2165,2165,2165,0
20240809,113500,21946250,2165,2165,2165,2165,0
20240809,113400,21946250,2165,2165,2165,2165,0
20240809,113300,21946250,2165,2165,2165,2165,0
20240809,113200,21946250,2165,2165,2165,2165,0
20240809,113100,21946250,2165,2165,2165,2165,0
20240809,113000,21946250,2165,2165,2165,2165,0
20240809,112900,21946250,2165,2165,2165,2165,0
20240809,112800,21946250,2165,2165,2165,2165,0
20240809,112700,21946250,2165,2165,2165,2165,0
20240809,112600,21946250,2165,2165,2165,2165,0
20240809,112500,21946250,2165,2165,2165,2165,0
20240809,112400,21946250,2165,2165,2165,2165,0
20240809,112300,21946250,2165,2165,2165,2165,0
20240809,112200,21946250,2165,2165,2165,2165,0
20240809,112100,21946250,2165,2165,2165,2165,0
20240809,112000,21946250,2165,2165,2165,2165,0
20240809,111900,21946250,2165,2165,2165,2165,0
20240809,111800,21946250,2165,2165,2165,2165,0
20240809,111700,21946250,2165,2165,2165,2165,0
20240809,111600,21946250,2165,2165,2165,2165,0
20240809,111500,21946250,2165,2165,2165,2165,0
20240809,111400,21946250,2165,2165,2165,2165,0
20240809,111300,21946250,2165,2165,2165,2165,0
20240809,111200,21946250,2165,2165,2165,2165,0
20240809,111100,21946250,2165,2165,2165,2165,0
20240809,111000,21946250,2165,2165,2165,2165,0
20240809,110900,21946250,2165,2165,2165,2165,0
20240809,110800,21946250,2165,2165,2165,2165,0
20240809,110700,21946250,2165,2165,2165,2165,9
20240809,110600,21926765,2165,2165,2165,2165,0
20240809,110500,21926765,2165,2165,2165,2165,0
20240809,110400,21926765,2165,2165,2165,2165,0
20240809,110300,21926765,2165,2165,2165,2165,0
20240809,110200,21926765,2165,2165,2165,2165,0
20240809,110100,21926765,2165,2165,2165,2165,0
20240809,110000,21926765,2165,2165,2165,2165,0
20240809,105900,21926765,2165,2165,2165,2165,0
20240809,105800,21926765,2165,2165,2165,2165,0
20240809,105700,21926765,2165,2165,2165,2165,0
20240809,105600,21926765,2165,2165,2165,2165,0
20240809,105500,21926765,2165,2165,2165,2165,0
20240809,105400,21926765,2165,2165,2165,2165,0
20240809,105300,21926765,2165,2165,2165,2165,0
20240809,105200,21926765,2165,2165,2165,2165,0
20240809,105100,21926765,2165,2165,2165,2165,0
20240809,105000,21926765,2165,2165,2165,2165,0
20240809,104900,21926765,2165,2165,2165,2165,0
20240809,104800,21926765,2165,2165,2165,2165,0
20240809,104700,21926765,2165,2165,2165,2165,0
20240809,104600,21926765,2165,2165,2165,2165,0
20240809,104500,21926765,2165,2165,2165,2165,0
20240809,104400,21926765,2165,2165,2165,2165,9292
20240809,104300,1809585,2160,2160,2160,2160,0
20240809,104200,1809585,2160,2160,2160,2160,0
20240809,104100,1809585,2160,2160,2160,2160,3
20240809,104000,1803105,2165,2165,2165,2165,0
20240809,103900,1803105,2165,2165,2165,2165,0
20240809,103800,1803105,2165,2165,2165,2165,0
20240809,103700,1803105,2165,2165,2165,2165,0
20240809,103600,1803105,2165,2165,2165,2165,0
20240809,103500,1803105,2165,2165,2165,2165,0
20240809,103400,1803105,2165,2165,2165,2165,500
20240809,103300,720605,2165,2165,2165,2165,1
20240809,103200,718440,2160,2160,2160,2160,0
20240809,103100,718440,2160,2160,2160,2160,0
20240809,103000,718440,2160,2160,2160,2160,0
20240809,102900,718440,2160,2160,2160,2160,0
20240809,102800,718440,2160,2160,2160,2160,0
20240809,102700,718440,2160,2160,2160,2160,0
20240809,102600,718440,2160,2160,2160,2160,0
20240809,102500,718440,2160,2160,2160,2160,0
20240809,102400,718440,2160,2160,2160,2160,0
20240809,102300,718440,2160,2160,2160,2160,0
20240809,102200,718440,2160,2160,2160,2160,0
20240809,102100,718440,2160,2160,2160,2160,0
20240809,102000,718440,2160,2160,2160,2160,0
20240809,101900,718440,2160,2160,2160,2160,0
20240809,101800,718440,2160,2160,2160,2160,0
20240809,101700,718440,2160,2160,2160,2160,0
20240809,101600,718440,2160,2160,2160,2160,0
20240809,101500,718440,2160,2160,2160,2160,0
20240809,101400,718440,2160,2160,2160,2160,0
20240809,101300,718440,2160,2160,2160,2160,0
20240809,101200,718440,2160,2160,2160,2160,0
20240809,101100,718440,2160,2160,2160,2160,0
20240809,101000,718440,2160,2160,2160,2160,0
20240809,100900,718440,2160,2160,2160,2160,0
20240809,100800,718440,2160,2160,2160,2160,0
20240809,100700,718440,2160,2160,2160,2160,0
20240809,100600,718440,2160,2160,2160,2160,0
20240809,100500,718440,2160,2160,2160,2160,0
20240809,100400,718440,2160,2160,2160,2160,0
20240809,100300,718440,2160,2160,2160,2160,0
20240809,100200,718440,2160,2160,2160,2160,45
20240809,100100,621240,2165,2165,2165,2165,0
20240809,100000,621240,2165,2165,2165,2165,0
20240809,095900,621240,2165,2165,2165,2165,0
20240809,095800,621240,2165,2165,2165,2165,0
20240809,095700,621240,2165,2165,2165,2165,0
20240809,095600,621240,2165,2165,2165,2165,4
20240809,095500,612580,2160,2160,2160,2160,0
20240809,095400,612580,2160,2160,2160,2160,0
20240809,095300,612580,2160,2160,2160,2160,0
20240809,095200,612580,2160,2160,2160,2160,0
20240809,095100,612580,2160,2160,2160,2160,0
20240809,095000,612580,2160,2160,2160,2160,0
20240809,094900,612580,2160,2160,2160,2160,0
20240809,094800,612580,2160,2160,2160,2160,0
20240809,094700,612580,2160,2160,2160,2160,0
20240809,094600,612580,2160,2160,2160,2160,0
20240809,094500,612580,2160,2160,2160,2160,0
20240809,094400,612580,2160,2160,2160,2160,0
20240809,094300,612580,2160,2160,2160,2160,0
20240809,094200,612580,2160,2160,2160,2160,0
20240809,094100,612580,2160,2160,2160,2160,0
20240809,094000,612580,2160,2160,2160,2160,0
20240809,093900,612580,2160,2160,2160,2160,0
20240809,093800,612580,2160,2160,2160,2160,0
20240809,093700,612580,2160,2160,2160,2160,0
20240809,093600,612580,2160,2160,2160,2160,0
20240809,093500,612580,2160,2165,2165,2160,234
20240809,093400,106085,2165,2165,2165,2165,0
20240809,093300,106085,2165,2165,2165,2165,0
20240809,093200,106085,2165,2165,2165,2165,0
20240809,093100,106085,2165,2165,2165,2165,0
20240809,093000,106085,2165,2165,2165,2165,5
20240809,092900,95260,2165,2165,2165,2165,0
20240809,092800,95260,2165,2165,2165,2165,0
20240809,092700,95260,2165,2165,2165,2165,0
20240809,092600,95260,2165,2165,2165,2165,0
20240809,092500,95260,2165,2165,2165,2165,0
20240809,092400,95260,2165,2165,2165,2165,40
20240809,092300,8660,2165,2165,2165,2165,0
20240809,092200,8660,2165,2165,2165,2165,0
20240809,092100,8660,2165,2165,2165,2165,0
20240809,092000,8660,2165,2165,2165,2165,0
20240809,091900,8660,2165,2165,2165,2165,0
20240809,091800,8660,2165,2165,2165,2165,0
20240809,091700,8660,2165,2165,2165,2165,0
20240809,091600,8660,2165,2165,2165,2165,0
20240809,091500,8660,2165,2165,2165,2165,4
20240809,091400,0,2180,2180,2180,2180,0
20240809,091300,0,2180,2180,2180,2180,0
20240809,091200,0,2180,2180,2180,2180,0
20240809,091100,0,2180,2180,2180,2180,0
20240809,091000,0,2180,2180,2180,2180,0
20240809,090900,0,2180,2180,2180,2180,0
20240809,090800,0,2180,2180,2180,2180,0
20240809,090700,0,2180,2180,2180,2180,0
20240809,090600,0,2180,2180,2180,2180,0
20240809,090500,0,2180,2180,2180,2180,0
20240809,090400,0,2180,2180,2180,2180,0
20240809,090300,0,2180,2180,2180,2180,0
20240809,090200,0,2180,2180,2180,2180,0
20240809,090100,0,2180,2180,2180,2180,0
20240809,090000,0,2180,2180,2180,2180,0