KissMeData/267080/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,205500,938380,2750,2750,2750,2750,1
20240807,205400,938380,2750,2750,2750,2750,0
20240807,205300,938380,2750,2750,2750,2750,0
20240807,205200,938380,2750,2750,2750,2750,0
20240807,205100,938380,2750,2750,2750,2750,0
20240807,205000,938380,2750,2750,2750,2750,0
20240807,204900,938380,2750,2750,2750,2750,0
20240807,204800,938380,2750,2750,2750,2750,0
20240807,204700,938380,2750,2750,2750,2750,0
20240807,204600,938380,2750,2750,2750,2750,0
20240807,204500,938380,2750,2750,2750,2750,0
20240807,204400,938380,2750,2750,2750,2750,0
20240807,204300,938380,2750,2750,2750,2750,0
20240807,204200,938380,2750,2750,2750,2750,0
20240807,204100,938380,2750,2750,2750,2750,0
20240807,204000,938380,2750,2750,2750,2750,0
20240807,203900,938380,2750,2750,2750,2750,0
20240807,203800,938380,2750,2750,2750,2750,0
20240807,203700,938380,2750,2750,2750,2750,0
20240807,203600,938380,2750,2750,2750,2750,0
20240807,203500,938380,2750,2750,2750,2750,0
20240807,203400,938380,2750,2750,2750,2750,0
20240807,203300,938380,2750,2750,2750,2750,0
20240807,203200,938380,2750,2750,2750,2750,0
20240807,203100,938380,2750,2750,2750,2750,0
20240807,203000,938380,2750,2750,2750,2750,0
20240807,202900,938380,2750,2750,2750,2750,0
20240807,202800,938380,2750,2750,2750,2750,0
20240807,202700,938380,2750,2750,2750,2750,0
20240807,202600,938380,2750,2750,2750,2750,0
20240807,202500,938380,2750,2750,2750,2750,1
20240807,202400,938380,2750,2750,2750,2750,0
20240807,202300,938380,2750,2750,2750,2750,0
20240807,202200,938380,2750,2750,2750,2750,0
20240807,202100,938380,2750,2750,2750,2750,0
20240807,202000,938380,2750,2750,2750,2750,0
20240807,201900,938380,2750,2750,2750,2750,0
20240807,201800,938380,2750,2750,2750,2750,0
20240807,201700,938380,2750,2750,2750,2750,0
20240807,201600,938380,2750,2750,2750,2750,0
20240807,201500,938380,2750,2750,2750,2750,0
20240807,201400,938380,2750,2750,2750,2750,0
20240807,201300,938380,2750,2750,2750,2750,0
20240807,201200,938380,2750,2750,2750,2750,0
20240807,201100,938380,2750,2750,2750,2750,0
20240807,201000,938380,2750,2750,2750,2750,0
20240807,200900,938380,2750,2750,2750,2750,0
20240807,200800,938380,2750,2750,2750,2750,0
20240807,200700,938380,2750,2750,2750,2750,0
20240807,200600,938380,2750,2750,2750,2750,0
20240807,200500,938380,2750,2750,2750,2750,0
20240807,200400,938380,2750,2750,2750,2750,0
20240807,200300,938380,2750,2750,2750,2750,0
20240807,200200,938380,2750,2750,2750,2750,0
20240807,200100,938380,2750,2750,2750,2750,0
20240807,200000,938380,2750,2750,2750,2750,0
20240807,195900,938380,2750,2750,2750,2750,0
20240807,195800,938380,2750,2750,2750,2750,0
20240807,195700,938380,2750,2750,2750,2750,0
20240807,195600,938380,2750,2750,2750,2750,0
20240807,195500,938380,2750,2750,2750,2750,1
20240807,195400,938380,2750,2750,2750,2750,0
20240807,195300,938380,2750,2750,2750,2750,0
20240807,195200,938380,2750,2750,2750,2750,0
20240807,195100,938380,2750,2750,2750,2750,0
20240807,195000,938380,2750,2750,2750,2750,0
20240807,194900,938380,2750,2750,2750,2750,0
20240807,194800,938380,2750,2750,2750,2750,0
20240807,194700,938380,2750,2750,2750,2750,0
20240807,194600,938380,2750,2750,2750,2750,0
20240807,194500,938380,2750,2750,2750,2750,0
20240807,194400,938380,2750,2750,2750,2750,0
20240807,194300,938380,2750,2750,2750,2750,0
20240807,194200,938380,2750,2750,2750,2750,0
20240807,194100,938380,2750,2750,2750,2750,0
20240807,194000,938380,2750,2750,2750,2750,0
20240807,193900,938380,2750,2750,2750,2750,0
20240807,193800,938380,2750,2750,2750,2750,0
20240807,193700,938380,2750,2750,2750,2750,0
20240807,193600,938380,2750,2750,2750,2750,0
20240807,193500,938380,2750,2750,2750,2750,0
20240807,193400,938380,2750,2750,2750,2750,0
20240807,193300,938380,2750,2750,2750,2750,0
20240807,193200,938380,2750,2750,2750,2750,0
20240807,193100,938380,2750,2750,2750,2750,0
20240807,193000,938380,2750,2750,2750,2750,0
20240807,192900,938380,2750,2750,2750,2750,0
20240807,192800,938380,2750,2750,2750,2750,0
20240807,192700,938380,2750,2750,2750,2750,0
20240807,192600,938380,2750,2750,2750,2750,0
20240807,192500,938380,2750,2750,2750,2750,1
20240807,192400,938380,2750,2750,2750,2750,0
20240807,192300,938380,2750,2750,2750,2750,0
20240807,192200,938380,2750,2750,2750,2750,0
20240807,192100,938380,2750,2750,2750,2750,0
20240807,192000,938380,2750,2750,2750,2750,0
20240807,191900,938380,2750,2750,2750,2750,0
20240807,191800,938380,2750,2750,2750,2750,0
20240807,191700,938380,2750,2750,2750,2750,0
20240807,191600,938380,2750,2750,2750,2750,0
20240807,191500,938380,2750,2750,2750,2750,0
20240807,191400,938380,2750,2750,2750,2750,0
20240807,191300,938380,2750,2750,2750,2750,0
20240807,191200,938380,2750,2750,2750,2750,0
20240807,191100,938380,2750,2750,2750,2750,0
20240807,191000,938380,2750,2750,2750,2750,0
20240807,190900,938380,2750,2750,2750,2750,0
20240807,190800,938380,2750,2750,2750,2750,0
20240807,190700,938380,2750,2750,2750,2750,0
20240807,190600,938380,2750,2750,2750,2750,0
20240807,190500,938380,2750,2750,2750,2750,0
20240807,190400,938380,2750,2750,2750,2750,0
20240807,190300,938380,2750,2750,2750,2750,0
20240807,190200,938380,2750,2750,2750,2750,0
20240807,190100,938380,2750,2750,2750,2750,0
20240807,190000,938380,2750,2750,2750,2750,0
20240807,185900,938380,2750,2750,2750,2750,0
20240807,185800,938380,2750,2750,2750,2750,0
20240807,185700,938380,2750,2750,2750,2750,0
20240807,185600,938380,2750,2750,2750,2750,0
20240807,185500,938380,2750,2750,2750,2750,1
20240807,185400,938380,2750,2750,2750,2750,0
20240807,185300,938380,2750,2750,2750,2750,0
20240807,185200,938380,2750,2750,2750,2750,0
20240807,185100,938380,2750,2750,2750,2750,0
20240807,185000,938380,2750,2750,2750,2750,0
20240807,184900,938380,2750,2750,2750,2750,0
20240807,184800,938380,2750,2750,2750,2750,0
20240807,184700,938380,2750,2750,2750,2750,0
20240807,184600,938380,2750,2750,2750,2750,0
20240807,184500,938380,2750,2750,2750,2750,0
20240807,184400,938380,2750,2750,2750,2750,0
20240807,184300,938380,2750,2750,2750,2750,0
20240807,184200,938380,2750,2750,2750,2750,0
20240807,184100,938380,2750,2750,2750,2750,0
20240807,184000,938380,2750,2750,2750,2750,0
20240807,183900,938380,2750,2750,2750,2750,0
20240807,183800,938380,2750,2750,2750,2750,0
20240807,183700,938380,2750,2750,2750,2750,0
20240807,183600,938380,2750,2750,2750,2750,0
20240807,183500,938380,2750,2750,2750,2750,0
20240807,183400,938380,2750,2750,2750,2750,0
20240807,183300,938380,2750,2750,2750,2750,0
20240807,183200,938380,2750,2750,2750,2750,0
20240807,183100,938380,2750,2750,2750,2750,0
20240807,183000,938380,2750,2750,2750,2750,0
20240807,182900,938380,2750,2750,2750,2750,0
20240807,182800,938380,2750,2750,2750,2750,0
20240807,182700,938380,2750,2750,2750,2750,0
20240807,182600,938380,2750,2750,2750,2750,0
20240807,182500,938380,2750,2750,2750,2750,1
20240807,182400,938380,2750,2750,2750,2750,0
20240807,182300,938380,2750,2750,2750,2750,0
20240807,182200,938380,2750,2750,2750,2750,0
20240807,182100,938380,2750,2750,2750,2750,0
20240807,182000,938380,2750,2750,2750,2750,0
20240807,181900,938380,2750,2750,2750,2750,0
20240807,181800,938380,2750,2750,2750,2750,0
20240807,181700,938380,2750,2750,2750,2750,0
20240807,181600,938380,2750,2750,2750,2750,0
20240807,181500,938380,2750,2750,2750,2750,0
20240807,181400,938380,2750,2750,2750,2750,0
20240807,181300,938380,2750,2750,2750,2750,0
20240807,181200,938380,2750,2750,2750,2750,0
20240807,181100,938380,2750,2750,2750,2750,0
20240807,181000,938380,2750,2750,2750,2750,0
20240807,180900,938380,2750,2750,2750,2750,0
20240807,180800,938380,2750,2750,2750,2750,0
20240807,180700,938380,2750,2750,2750,2750,0
20240807,180600,938380,2750,2750,2750,2750,0
20240807,180500,938380,2750,2750,2750,2750,0
20240807,180400,938380,2750,2750,2750,2750,0
20240807,180300,938380,2750,2750,2750,2750,0
20240807,180200,938380,2750,2750,2750,2750,0
20240807,180100,938380,2750,2750,2750,2750,0
20240807,180000,938380,2750,2750,2750,2750,0
20240807,175900,938380,2750,2750,2750,2750,0
20240807,175800,938380,2750,2750,2750,2750,0
20240807,175700,938380,2750,2750,2750,2750,0
20240807,175600,938380,2750,2750,2750,2750,0
20240807,175500,938380,2750,2750,2750,2750,1
20240807,175400,938380,2750,2750,2750,2750,0
20240807,175300,938380,2750,2750,2750,2750,0
20240807,175200,938380,2750,2750,2750,2750,0
20240807,175100,938380,2750,2750,2750,2750,0
20240807,175000,938380,2750,2750,2750,2750,0
20240807,174900,938380,2750,2750,2750,2750,0
20240807,174800,938380,2750,2750,2750,2750,0
20240807,174700,938380,2750,2750,2750,2750,0
20240807,174600,938380,2750,2750,2750,2750,0
20240807,174500,938380,2750,2750,2750,2750,0
20240807,174400,938380,2750,2750,2750,2750,0
20240807,174300,938380,2750,2750,2750,2750,0
20240807,174200,938380,2750,2750,2750,2750,0
20240807,174100,938380,2750,2750,2750,2750,0
20240807,174000,938380,2750,2750,2750,2750,0
20240807,173900,938380,2750,2750,2750,2750,0
20240807,173800,938380,2750,2750,2750,2750,0
20240807,173700,938380,2750,2750,2750,2750,0
20240807,173600,938380,2750,2750,2750,2750,0
20240807,173500,938380,2750,2750,2750,2750,0
20240807,173400,938380,2750,2750,2750,2750,0
20240807,173300,938380,2750,2750,2750,2750,0
20240807,173200,938380,2750,2750,2750,2750,0
20240807,173100,938380,2750,2750,2750,2750,0
20240807,173000,938380,2750,2750,2750,2750,0
20240807,172900,938380,2750,2750,2750,2750,0
20240807,172800,938380,2750,2750,2750,2750,0
20240807,172700,938380,2750,2750,2750,2750,0
20240807,172600,938380,2750,2750,2750,2750,0
20240807,172500,938380,2750,2750,2750,2750,1
20240807,172400,938380,2750,2750,2750,2750,0
20240807,172300,938380,2750,2750,2750,2750,0
20240807,172200,938380,2750,2750,2750,2750,0
20240807,172100,938380,2750,2750,2750,2750,0
20240807,172000,938380,2750,2750,2750,2750,0
20240807,171900,938380,2750,2750,2750,2750,0
20240807,171800,938380,2750,2750,2750,2750,0
20240807,171700,938380,2750,2750,2750,2750,0
20240807,171600,938380,2750,2750,2750,2750,0
20240807,171500,938380,2750,2750,2750,2750,0
20240807,171400,938380,2750,2750,2750,2750,0
20240807,171300,938380,2750,2750,2750,2750,0
20240807,171200,938380,2750,2750,2750,2750,0
20240807,171100,938380,2750,2750,2750,2750,0
20240807,171000,938380,2750,2750,2750,2750,0
20240807,170900,938380,2750,2750,2750,2750,0
20240807,170800,938380,2750,2750,2750,2750,0
20240807,170700,938380,2750,2750,2750,2750,0
20240807,170600,938380,2750,2750,2750,2750,0
20240807,170500,938380,2750,2750,2750,2750,0
20240807,170400,938380,2750,2750,2750,2750,0
20240807,170300,938380,2750,2750,2750,2750,0
20240807,170200,938380,2750,2750,2750,2750,0
20240807,170100,938380,2750,2750,2750,2750,0
20240807,170000,938380,2750,2750,2750,2750,0
20240807,165900,938380,2750,2750,2750,2750,0
20240807,165800,938380,2750,2750,2750,2750,0
20240807,165700,938380,2750,2750,2750,2750,0
20240807,165600,938380,2750,2750,2750,2750,0
20240807,165500,938380,2750,2750,2750,2750,1
20240807,165400,938380,2750,2750,2750,2750,0
20240807,165300,938380,2750,2750,2750,2750,0
20240807,165200,938380,2750,2750,2750,2750,0
20240807,165100,938380,2750,2750,2750,2750,0
20240807,165000,938380,2750,2750,2750,2750,0
20240807,164900,938380,2750,2750,2750,2750,0
20240807,164800,938380,2750,2750,2750,2750,0
20240807,164700,938380,2750,2750,2750,2750,0
20240807,164600,938380,2750,2750,2750,2750,0
20240807,164500,938380,2750,2750,2750,2750,0
20240807,164400,938380,2750,2750,2750,2750,0
20240807,164300,938380,2750,2750,2750,2750,0
20240807,164200,938380,2750,2750,2750,2750,0
20240807,164100,938380,2750,2750,2750,2750,0
20240807,164000,938380,2750,2750,2750,2750,0
20240807,163900,938380,2750,2750,2750,2750,0
20240807,163800,938380,2750,2750,2750,2750,0
20240807,163700,938380,2750,2750,2750,2750,0
20240807,163600,938380,2750,2750,2750,2750,0
20240807,163500,938380,2750,2750,2750,2750,0
20240807,163400,938380,2750,2750,2750,2750,0
20240807,163300,938380,2750,2750,2750,2750,0
20240807,163200,938380,2750,2750,2750,2750,0
20240807,163100,938380,2750,2750,2750,2750,0
20240807,163000,938380,2750,2750,2750,2750,0
20240807,162900,938380,2750,2750,2750,2750,0
20240807,162800,938380,2750,2750,2750,2750,0
20240807,162700,938380,2750,2750,2750,2750,0
20240807,162600,938380,2750,2750,2750,2750,0
20240807,162500,938380,2750,2750,2750,2750,1
20240807,162400,938380,2750,2750,2750,2750,0
20240807,162300,938380,2750,2750,2750,2750,0
20240807,162200,938380,2750,2750,2750,2750,0
20240807,162100,938380,2750,2750,2750,2750,0
20240807,162000,938380,2750,2750,2750,2750,0
20240807,161900,938380,2750,2750,2750,2750,0
20240807,161800,938380,2750,2750,2750,2750,0
20240807,161700,938380,2750,2750,2750,2750,0
20240807,161600,938380,2750,2750,2750,2750,0
20240807,161500,938380,2750,2750,2750,2750,0
20240807,161400,938380,2750,2750,2750,2750,0
20240807,161300,938380,2750,2750,2750,2750,0
20240807,161200,938380,2750,2750,2750,2750,0
20240807,161100,938380,2750,2750,2750,2750,0
20240807,161000,938380,2750,2750,2750,2750,0
20240807,160900,938380,2750,2750,2750,2750,0
20240807,160800,938380,2750,2750,2750,2750,0
20240807,160700,938380,2750,2750,2750,2750,0
20240807,160600,938380,2750,2750,2750,2750,0
20240807,160500,938380,2750,2750,2750,2750,0
20240807,160400,938380,2750,2750,2750,2750,0
20240807,160300,938380,2750,2750,2750,2750,0
20240807,160200,938380,2750,2750,2750,2750,0
20240807,160100,938380,2750,2750,2750,2750,0
20240807,160000,938380,2750,2750,2750,2750,0
20240807,155900,938380,2750,2750,2750,2750,0
20240807,155800,938380,2750,2750,2750,2750,0
20240807,155700,938380,2750,2750,2750,2750,0
20240807,155600,938380,2750,2750,2750,2750,0
20240807,155500,938380,2750,2750,2750,2750,1
20240807,155400,938380,2750,2750,2750,2750,0
20240807,155300,938380,2750,2750,2750,2750,0
20240807,155200,938380,2750,2750,2750,2750,0
20240807,155100,938380,2750,2750,2750,2750,0
20240807,155000,938380,2750,2750,2750,2750,0
20240807,154900,938380,2750,2750,2750,2750,0
20240807,154800,938380,2750,2750,2750,2750,0
20240807,154700,938380,2750,2750,2750,2750,0
20240807,154600,938380,2750,2750,2750,2750,0
20240807,154500,938380,2750,2750,2750,2750,0
20240807,154400,938380,2750,2750,2750,2750,0
20240807,154300,938380,2750,2750,2750,2750,0
20240807,154200,938380,2750,2750,2750,2750,0
20240807,154100,938380,2750,2750,2750,2750,0
20240807,154000,938380,2750,2750,2750,2750,0
20240807,153900,938380,2750,2750,2750,2750,0
20240807,153800,938380,2750,2750,2750,2750,0
20240807,153700,938380,2750,2750,2750,2750,0
20240807,153600,938380,2750,2750,2750,2750,0
20240807,153500,938380,2750,2750,2750,2750,0
20240807,153400,938380,2750,2750,2750,2750,0
20240807,153300,938380,2750,2750,2750,2750,0
20240807,153200,938380,2750,2750,2750,2750,0
20240807,153100,938380,2750,2750,2750,2750,0
20240807,153000,938380,2750,2750,2750,2750,0
20240807,152900,938380,2750,2750,2750,2750,0
20240807,152800,938380,2750,2750,2750,2750,0
20240807,152700,938380,2750,2750,2750,2750,0
20240807,152600,938380,2750,2750,2750,2750,0
20240807,152500,938380,2750,2750,2750,2750,0
20240807,152400,938380,2750,2750,2750,2750,0
20240807,152300,938380,2750,2750,2750,2750,0
20240807,152200,938380,2750,2750,2750,2750,0
20240807,152100,938380,2750,2750,2750,2750,0
20240807,152000,938380,2750,2750,2750,2750,0
20240807,151900,938380,2750,2750,2750,2750,0
20240807,151800,938380,2750,2750,2750,2750,0
20240807,151700,938380,2750,2750,2750,2750,0
20240807,151600,938380,2750,2750,2750,2750,0
20240807,151500,938380,2750,2750,2750,2750,0
20240807,151400,938380,2750,2750,2750,2750,0
20240807,151300,938380,2750,2750,2750,2750,0
20240807,151200,938380,2750,2750,2750,2750,0
20240807,151100,938380,2750,2750,2750,2750,0
20240807,151000,938380,2750,2750,2750,2750,0
20240807,150900,938380,2750,2750,2750,2750,0
20240807,150800,938380,2750,2750,2750,2750,0
20240807,150700,938380,2750,2750,2750,2750,0
20240807,150600,938380,2750,2750,2750,2750,0
20240807,150500,938380,2750,2750,2750,2750,1
20240807,150400,935630,2500,2500,2500,2500,0
20240807,150300,935630,2500,2500,2500,2500,0
20240807,150200,935630,2500,2500,2500,2500,0
20240807,150100,935630,2500,2500,2500,2500,0
20240807,150000,935630,2500,2500,2500,2500,0
20240807,145900,935630,2500,2500,2500,2500,371
20240807,145800,8130,2500,2500,2500,2500,1
20240807,145700,5630,2790,2790,2790,2790,0
20240807,145600,5630,2790,2790,2790,2790,0
20240807,145500,5630,2790,2790,2790,2790,0
20240807,145400,5630,2790,2790,2790,2790,0
20240807,145300,5630,2790,2790,2790,2790,0
20240807,145200,5630,2790,2790,2790,2790,0
20240807,145100,5630,2790,2790,2790,2790,0
20240807,145000,5630,2790,2790,2790,2790,0
20240807,144900,5630,2790,2790,2790,2790,0
20240807,144800,5630,2790,2790,2790,2790,0
20240807,144700,5630,2790,2790,2790,2790,0
20240807,144600,5630,2790,2790,2790,2790,0
20240807,144500,5630,2790,2790,2790,2790,0
20240807,144400,5630,2790,2790,2790,2790,0
20240807,144300,5630,2790,2790,2790,2790,0
20240807,144200,5630,2790,2790,2790,2790,0
20240807,144100,5630,2790,2790,2790,2790,0
20240807,144000,5630,2790,2790,2790,2790,0
20240807,143900,5630,2790,2790,2790,2790,0
20240807,143800,5630,2790,2790,2790,2790,0
20240807,143700,5630,2790,2790,2790,2790,0
20240807,143600,5630,2790,2790,2790,2790,0
20240807,143500,5630,2790,2790,2790,2790,0
20240807,143400,5630,2790,2790,2790,2790,0
20240807,143300,5630,2790,2790,2790,2790,0
20240807,143200,5630,2790,2790,2790,2790,0
20240807,143100,5630,2790,2790,2790,2790,0
20240807,143000,5630,2790,2790,2790,2790,0
20240807,142900,5630,2790,2790,2790,2790,0
20240807,142800,5630,2790,2790,2790,2790,0
20240807,142700,5630,2790,2790,2790,2790,0
20240807,142600,5630,2790,2790,2790,2790,0
20240807,142500,5630,2790,2790,2790,2790,0
20240807,142400,5630,2790,2790,2790,2790,0
20240807,142300,5630,2790,2790,2790,2790,0
20240807,142200,5630,2790,2790,2790,2790,0
20240807,142100,5630,2790,2790,2790,2790,0
20240807,142000,5630,2790,2790,2790,2790,0
20240807,141900,5630,2790,2790,2790,2790,0
20240807,141800,5630,2790,2790,2790,2790,0
20240807,141700,5630,2790,2790,2790,2790,0
20240807,141600,5630,2790,2790,2790,2790,0
20240807,141500,5630,2790,2790,2790,2790,0
20240807,141400,5630,2790,2790,2790,2790,0
20240807,141300,5630,2790,2790,2790,2790,0
20240807,141200,5630,2790,2790,2790,2790,0
20240807,141100,5630,2790,2790,2790,2790,0
20240807,141000,5630,2790,2790,2790,2790,0
20240807,140900,5630,2790,2790,2790,2790,0
20240807,140800,5630,2790,2790,2790,2790,0
20240807,140700,5630,2790,2790,2790,2790,0
20240807,140600,5630,2790,2790,2790,2790,0
20240807,140500,5630,2790,2790,2790,2790,0
20240807,140400,5630,2790,2790,2790,2790,0
20240807,140300,5630,2790,2790,2790,2790,0
20240807,140200,5630,2790,2790,2790,2790,0
20240807,140100,5630,2790,2790,2790,2790,0
20240807,140000,5630,2790,2790,2790,2790,0
20240807,135900,5630,2790,2790,2790,2790,0
20240807,135800,5630,2790,2790,2790,2790,0
20240807,135700,5630,2790,2790,2790,2790,0
20240807,135600,5630,2790,2790,2790,2790,0
20240807,135500,5630,2790,2790,2790,2790,0
20240807,135400,5630,2790,2790,2790,2790,0
20240807,135300,5630,2790,2790,2790,2790,0
20240807,135200,5630,2790,2790,2790,2790,0
20240807,135100,5630,2790,2790,2790,2790,0
20240807,135000,5630,2790,2790,2790,2790,0
20240807,134900,5630,2790,2790,2790,2790,0
20240807,134800,5630,2790,2790,2790,2790,0
20240807,134700,5630,2790,2790,2790,2790,0
20240807,134600,5630,2790,2790,2790,2790,0
20240807,134500,5630,2790,2790,2790,2790,0
20240807,134400,5630,2790,2790,2790,2790,0
20240807,134300,5630,2790,2790,2790,2790,1
20240807,134200,2840,2840,2840,2840,2840,0
20240807,134100,2840,2840,2840,2840,2840,0
20240807,134000,2840,2840,2840,2840,2840,0
20240807,133900,2840,2840,2840,2840,2840,0
20240807,133800,2840,2840,2840,2840,2840,0
20240807,133700,2840,2840,2840,2840,2840,0
20240807,133600,2840,2840,2840,2840,2840,0
20240807,133500,2840,2840,2840,2840,2840,0
20240807,133400,2840,2840,2840,2840,2840,0
20240807,133300,2840,2840,2840,2840,2840,0
20240807,133200,2840,2840,2840,2840,2840,0
20240807,133100,2840,2840,2840,2840,2840,0
20240807,133000,2840,2840,2840,2840,2840,0
20240807,132900,2840,2840,2840,2840,2840,0
20240807,132800,2840,2840,2840,2840,2840,0
20240807,132700,2840,2840,2840,2840,2840,0
20240807,132600,2840,2840,2840,2840,2840,0
20240807,132500,2840,2840,2840,2840,2840,0
20240807,132400,2840,2840,2840,2840,2840,0
20240807,132300,2840,2840,2840,2840,2840,0
20240807,132200,2840,2840,2840,2840,2840,0
20240807,132100,2840,2840,2840,2840,2840,0
20240807,132000,2840,2840,2840,2840,2840,0
20240807,131900,2840,2840,2840,2840,2840,0
20240807,131800,2840,2840,2840,2840,2840,0
20240807,131700,2840,2840,2840,2840,2840,0
20240807,131600,2840,2840,2840,2840,2840,0
20240807,131500,2840,2840,2840,2840,2840,0
20240807,131400,2840,2840,2840,2840,2840,0
20240807,131300,2840,2840,2840,2840,2840,0
20240807,131200,2840,2840,2840,2840,2840,0
20240807,131100,2840,2840,2840,2840,2840,0
20240807,131000,2840,2840,2840,2840,2840,0
20240807,130900,2840,2840,2840,2840,2840,0
20240807,130800,2840,2840,2840,2840,2840,0
20240807,130700,2840,2840,2840,2840,2840,0
20240807,130600,2840,2840,2840,2840,2840,0
20240807,130500,2840,2840,2840,2840,2840,0
20240807,130400,2840,2840,2840,2840,2840,0
20240807,130300,2840,2840,2840,2840,2840,0
20240807,130200,2840,2840,2840,2840,2840,0
20240807,130100,2840,2840,2840,2840,2840,0
20240807,130000,2840,2840,2840,2840,2840,0
20240807,125900,2840,2840,2840,2840,2840,0
20240807,125800,2840,2840,2840,2840,2840,0
20240807,125700,2840,2840,2840,2840,2840,0
20240807,125600,2840,2840,2840,2840,2840,0
20240807,125500,2840,2840,2840,2840,2840,0
20240807,125400,2840,2840,2840,2840,2840,0
20240807,125300,2840,2840,2840,2840,2840,0
20240807,125200,2840,2840,2840,2840,2840,0
20240807,125100,2840,2840,2840,2840,2840,0
20240807,125000,2840,2840,2840,2840,2840,0
20240807,124900,2840,2840,2840,2840,2840,0
20240807,124800,2840,2840,2840,2840,2840,0
20240807,124700,2840,2840,2840,2840,2840,0
20240807,124600,2840,2840,2840,2840,2840,0
20240807,124500,2840,2840,2840,2840,2840,0
20240807,124400,2840,2840,2840,2840,2840,0
20240807,124300,2840,2840,2840,2840,2840,0
20240807,124200,2840,2840,2840,2840,2840,0
20240807,124100,2840,2840,2840,2840,2840,0
20240807,124000,2840,2840,2840,2840,2840,0
20240807,123900,2840,2840,2840,2840,2840,0
20240807,123800,2840,2840,2840,2840,2840,0
20240807,123700,2840,2840,2840,2840,2840,0
20240807,123600,2840,2840,2840,2840,2840,0
20240807,123500,2840,2840,2840,2840,2840,0
20240807,123400,2840,2840,2840,2840,2840,0
20240807,123300,2840,2840,2840,2840,2840,0
20240807,123200,2840,2840,2840,2840,2840,0
20240807,123100,2840,2840,2840,2840,2840,0
20240807,123000,2840,2840,2840,2840,2840,0
20240807,122900,2840,2840,2840,2840,2840,0
20240807,122800,2840,2840,2840,2840,2840,0
20240807,122700,2840,2840,2840,2840,2840,0
20240807,122600,2840,2840,2840,2840,2840,0
20240807,122500,2840,2840,2840,2840,2840,0
20240807,122400,2840,2840,2840,2840,2840,0
20240807,122300,2840,2840,2840,2840,2840,0
20240807,122200,2840,2840,2840,2840,2840,0
20240807,122100,2840,2840,2840,2840,2840,0
20240807,122000,2840,2840,2840,2840,2840,0
20240807,121900,2840,2840,2840,2840,2840,0
20240807,121800,2840,2840,2840,2840,2840,0
20240807,121700,2840,2840,2840,2840,2840,0
20240807,121600,2840,2840,2840,2840,2840,0
20240807,121500,2840,2840,2840,2840,2840,0
20240807,121400,2840,2840,2840,2840,2840,0
20240807,121300,2840,2840,2840,2840,2840,0
20240807,121200,2840,2840,2840,2840,2840,0
20240807,121100,2840,2840,2840,2840,2840,0
20240807,121000,2840,2840,2840,2840,2840,0
20240807,120900,2840,2840,2840,2840,2840,0
20240807,120800,2840,2840,2840,2840,2840,0
20240807,120700,2840,2840,2840,2840,2840,0
20240807,120600,2840,2840,2840,2840,2840,0
20240807,120500,2840,2840,2840,2840,2840,0
20240807,120400,2840,2840,2840,2840,2840,0
20240807,120300,2840,2840,2840,2840,2840,0
20240807,120200,2840,2840,2840,2840,2840,0
20240807,120100,2840,2840,2840,2840,2840,0
20240807,120000,2840,2840,2840,2840,2840,0
20240807,115900,2840,2840,2840,2840,2840,0
20240807,115800,2840,2840,2840,2840,2840,0
20240807,115700,2840,2840,2840,2840,2840,0
20240807,115600,2840,2840,2840,2840,2840,0
20240807,115500,2840,2840,2840,2840,2840,0
20240807,115400,2840,2840,2840,2840,2840,0
20240807,115300,2840,2840,2840,2840,2840,0
20240807,115200,2840,2840,2840,2840,2840,0
20240807,115100,2840,2840,2840,2840,2840,0
20240807,115000,2840,2840,2840,2840,2840,0
20240807,114900,2840,2840,2840,2840,2840,0
20240807,114800,2840,2840,2840,2840,2840,0
20240807,114700,2840,2840,2840,2840,2840,0
20240807,114600,2840,2840,2840,2840,2840,0
20240807,114500,2840,2840,2840,2840,2840,0
20240807,114400,2840,2840,2840,2840,2840,0
20240807,114300,2840,2840,2840,2840,2840,0
20240807,114200,2840,2840,2840,2840,2840,0
20240807,114100,2840,2840,2840,2840,2840,0
20240807,114000,2840,2840,2840,2840,2840,0
20240807,113900,2840,2840,2840,2840,2840,0
20240807,113800,2840,2840,2840,2840,2840,0
20240807,113700,2840,2840,2840,2840,2840,0
20240807,113600,2840,2840,2840,2840,2840,0
20240807,113500,2840,2840,2840,2840,2840,0
20240807,113400,2840,2840,2840,2840,2840,0
20240807,113300,2840,2840,2840,2840,2840,0
20240807,113200,2840,2840,2840,2840,2840,0
20240807,113100,2840,2840,2840,2840,2840,0
20240807,113000,2840,2840,2840,2840,2840,0
20240807,112900,2840,2840,2840,2840,2840,0
20240807,112800,2840,2840,2840,2840,2840,0
20240807,112700,2840,2840,2840,2840,2840,0
20240807,112600,2840,2840,2840,2840,2840,0
20240807,112500,2840,2840,2840,2840,2840,0
20240807,112400,2840,2840,2840,2840,2840,0
20240807,112300,2840,2840,2840,2840,2840,0
20240807,112200,2840,2840,2840,2840,2840,0
20240807,112100,2840,2840,2840,2840,2840,0
20240807,112000,2840,2840,2840,2840,2840,0
20240807,111900,2840,2840,2840,2840,2840,0
20240807,111800,2840,2840,2840,2840,2840,0
20240807,111700,2840,2840,2840,2840,2840,0
20240807,111600,2840,2840,2840,2840,2840,0
20240807,111500,2840,2840,2840,2840,2840,0
20240807,111400,2840,2840,2840,2840,2840,0
20240807,111300,2840,2840,2840,2840,2840,0
20240807,111200,2840,2840,2840,2840,2840,0
20240807,111100,2840,2840,2840,2840,2840,0
20240807,111000,2840,2840,2840,2840,2840,0
20240807,110900,2840,2840,2840,2840,2840,0
20240807,110800,2840,2840,2840,2840,2840,0
20240807,110700,2840,2840,2840,2840,2840,0
20240807,110600,2840,2840,2840,2840,2840,0
20240807,110500,2840,2840,2840,2840,2840,0
20240807,110400,2840,2840,2840,2840,2840,0
20240807,110300,2840,2840,2840,2840,2840,0
20240807,110200,2840,2840,2840,2840,2840,0
20240807,110100,2840,2840,2840,2840,2840,0
20240807,110000,2840,2840,2840,2840,2840,0
20240807,105900,2840,2840,2840,2840,2840,0
20240807,105800,2840,2840,2840,2840,2840,0
20240807,105700,2840,2840,2840,2840,2840,0
20240807,105600,2840,2840,2840,2840,2840,0
20240807,105500,2840,2840,2840,2840,2840,0
20240807,105400,2840,2840,2840,2840,2840,0
20240807,105300,2840,2840,2840,2840,2840,0
20240807,105200,2840,2840,2840,2840,2840,0
20240807,105100,2840,2840,2840,2840,2840,0
20240807,105000,2840,2840,2840,2840,2840,0
20240807,104900,2840,2840,2840,2840,2840,0
20240807,104800,2840,2840,2840,2840,2840,0
20240807,104700,2840,2840,2840,2840,2840,0
20240807,104600,2840,2840,2840,2840,2840,0
20240807,104500,2840,2840,2840,2840,2840,0
20240807,104400,2840,2840,2840,2840,2840,0
20240807,104300,2840,2840,2840,2840,2840,0
20240807,104200,2840,2840,2840,2840,2840,0
20240807,104100,2840,2840,2840,2840,2840,0
20240807,104000,2840,2840,2840,2840,2840,0
20240807,103900,2840,2840,2840,2840,2840,0
20240807,103800,2840,2840,2840,2840,2840,0
20240807,103700,2840,2840,2840,2840,2840,0
20240807,103600,2840,2840,2840,2840,2840,0
20240807,103500,2840,2840,2840,2840,2840,0
20240807,103400,2840,2840,2840,2840,2840,0
20240807,103300,2840,2840,2840,2840,2840,0
20240807,103200,2840,2840,2840,2840,2840,0
20240807,103100,2840,2840,2840,2840,2840,0
20240807,103000,2840,2840,2840,2840,2840,0
20240807,102900,2840,2840,2840,2840,2840,0
20240807,102800,2840,2840,2840,2840,2840,0
20240807,102700,2840,2840,2840,2840,2840,0
20240807,102600,2840,2840,2840,2840,2840,0
20240807,102500,2840,2840,2840,2840,2840,0
20240807,102400,2840,2840,2840,2840,2840,0
20240807,102300,2840,2840,2840,2840,2840,0
20240807,102200,2840,2840,2840,2840,2840,0
20240807,102100,2840,2840,2840,2840,2840,0
20240807,102000,2840,2840,2840,2840,2840,0
20240807,101900,2840,2840,2840,2840,2840,0
20240807,101800,2840,2840,2840,2840,2840,0
20240807,101700,2840,2840,2840,2840,2840,0
20240807,101600,2840,2840,2840,2840,2840,0
20240807,101500,2840,2840,2840,2840,2840,0
20240807,101400,2840,2840,2840,2840,2840,0
20240807,101300,2840,2840,2840,2840,2840,0
20240807,101200,2840,2840,2840,2840,2840,0
20240807,101100,2840,2840,2840,2840,2840,0
20240807,101000,2840,2840,2840,2840,2840,0
20240807,100900,2840,2840,2840,2840,2840,0
20240807,100800,2840,2840,2840,2840,2840,0
20240807,100700,2840,2840,2840,2840,2840,0
20240807,100600,2840,2840,2840,2840,2840,0
20240807,100500,2840,2840,2840,2840,2840,0
20240807,100400,2840,2840,2840,2840,2840,0
20240807,100300,2840,2840,2840,2840,2840,0
20240807,100200,2840,2840,2840,2840,2840,0
20240807,100100,2840,2840,2840,2840,2840,0
20240807,100000,2840,2840,2840,2840,2840,0
20240807,095900,2840,2840,2840,2840,2840,0
20240807,095800,2840,2840,2840,2840,2840,0
20240807,095700,2840,2840,2840,2840,2840,0
20240807,095600,2840,2840,2840,2840,2840,0
20240807,095500,2840,2840,2840,2840,2840,0
20240807,095400,2840,2840,2840,2840,2840,0
20240807,095300,2840,2840,2840,2840,2840,0
20240807,095200,2840,2840,2840,2840,2840,0
20240807,095100,2840,2840,2840,2840,2840,0
20240807,095000,2840,2840,2840,2840,2840,0
20240807,094900,2840,2840,2840,2840,2840,0
20240807,094800,2840,2840,2840,2840,2840,0
20240807,094700,2840,2840,2840,2840,2840,0
20240807,094600,2840,2840,2840,2840,2840,0
20240807,094500,2840,2840,2840,2840,2840,0
20240807,094400,2840,2840,2840,2840,2840,0
20240807,094300,2840,2840,2840,2840,2840,0
20240807,094200,2840,2840,2840,2840,2840,0
20240807,094100,2840,2840,2840,2840,2840,0
20240807,094000,2840,2840,2840,2840,2840,0
20240807,093900,2840,2840,2840,2840,2840,0
20240807,093800,2840,2840,2840,2840,2840,0
20240807,093700,2840,2840,2840,2840,2840,0
20240807,093600,2840,2840,2840,2840,2840,0
20240807,093500,2840,2840,2840,2840,2840,0
20240807,093400,2840,2840,2840,2840,2840,0
20240807,093300,2840,2840,2840,2840,2840,0
20240807,093200,2840,2840,2840,2840,2840,0
20240807,093100,2840,2840,2840,2840,2840,0
20240807,093000,2840,2840,2840,2840,2840,0
20240807,092900,2840,2840,2840,2840,2840,0
20240807,092800,2840,2840,2840,2840,2840,0
20240807,092700,2840,2840,2840,2840,2840,0
20240807,092600,2840,2840,2840,2840,2840,0
20240807,092500,2840,2840,2840,2840,2840,0
20240807,092400,2840,2840,2840,2840,2840,0
20240807,092300,2840,2840,2840,2840,2840,0
20240807,092200,2840,2840,2840,2840,2840,0
20240807,092100,2840,2840,2840,2840,2840,0
20240807,092000,2840,2840,2840,2840,2840,0
20240807,091900,2840,2840,2840,2840,2840,0
20240807,091800,2840,2840,2840,2840,2840,0
20240807,091700,2840,2840,2840,2840,2840,0
20240807,091600,2840,2840,2840,2840,2840,0
20240807,091500,2840,2840,2840,2840,2840,0
20240807,091400,2840,2840,2840,2840,2840,0
20240807,091300,2840,2840,2840,2840,2840,1
20240807,091200,0,2645,2645,2645,2645,0
20240807,091100,0,2645,2645,2645,2645,0
20240807,091000,0,2645,2645,2645,2645,0
20240807,090900,0,2645,2645,2645,2645,0
20240807,090800,0,2645,2645,2645,2645,0
20240807,090700,0,2645,2645,2645,2645,0
20240807,090600,0,2645,2645,2645,2645,0
20240807,090500,0,2645,2645,2645,2645,0
20240807,090400,0,2645,2645,2645,2645,0
20240807,090300,0,2645,2645,2645,2645,0
20240807,090200,0,2645,2645,2645,2645,0
20240807,090100,0,2645,2645,2645,2645,0
20240807,090000,0,2645,2645,2645,2645,0