KissMeData/179720/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,202600,123600,10210,11000,11000,10210,12
20240802,202500,123600,10210,10210,10210,10210,0
20240802,202400,123600,10210,10210,10210,10210,0
20240802,202300,123600,10210,10210,10210,10210,0
20240802,202200,123600,10210,10210,10210,10210,0
20240802,202100,123600,10210,10210,10210,10210,0
20240802,202000,123600,10210,10210,10210,10210,0
20240802,201900,123600,10210,10210,10210,10210,0
20240802,201800,123600,10210,10210,10210,10210,0
20240802,201700,123600,10210,10210,10210,10210,0
20240802,201600,123600,10210,10210,10210,10210,0
20240802,201500,123600,10210,10210,10210,10210,0
20240802,201400,123600,10210,10210,10210,10210,0
20240802,201300,123600,10210,10210,10210,10210,0
20240802,201200,123600,10210,10210,10210,10210,0
20240802,201100,123600,10210,10210,10210,10210,0
20240802,201000,123600,10210,10210,10210,10210,0
20240802,200900,123600,10210,10210,10210,10210,0
20240802,200800,123600,10210,10210,10210,10210,0
20240802,200700,123600,10210,10210,10210,10210,0
20240802,200600,123600,10210,10210,10210,10210,0
20240802,200500,123600,10210,10210,10210,10210,0
20240802,200400,123600,10210,10210,10210,10210,0
20240802,200300,123600,10210,10210,10210,10210,0
20240802,200200,123600,10210,10210,10210,10210,0
20240802,200100,123600,10210,10210,10210,10210,0
20240802,200000,123600,10210,10210,10210,10210,0
20240802,195900,123600,10210,10210,10210,10210,0
20240802,195800,123600,10210,10210,10210,10210,0
20240802,195700,123600,10210,10210,10210,10210,0
20240802,195600,123600,10210,11000,11000,10210,12
20240802,195500,123600,10210,10210,10210,10210,0
20240802,195400,123600,10210,10210,10210,10210,0
20240802,195300,123600,10210,10210,10210,10210,0
20240802,195200,123600,10210,10210,10210,10210,0
20240802,195100,123600,10210,10210,10210,10210,0
20240802,195000,123600,10210,10210,10210,10210,0
20240802,194900,123600,10210,10210,10210,10210,0
20240802,194800,123600,10210,10210,10210,10210,0
20240802,194700,123600,10210,10210,10210,10210,0
20240802,194600,123600,10210,10210,10210,10210,0
20240802,194500,123600,10210,10210,10210,10210,0
20240802,194400,123600,10210,10210,10210,10210,0
20240802,194300,123600,10210,10210,10210,10210,0
20240802,194200,123600,10210,10210,10210,10210,0
20240802,194100,123600,10210,10210,10210,10210,0
20240802,194000,123600,10210,10210,10210,10210,0
20240802,193900,123600,10210,10210,10210,10210,0
20240802,193800,123600,10210,10210,10210,10210,0
20240802,193700,123600,10210,10210,10210,10210,0
20240802,193600,123600,10210,10210,10210,10210,0
20240802,193500,123600,10210,10210,10210,10210,0
20240802,193400,123600,10210,10210,10210,10210,0
20240802,193300,123600,10210,10210,10210,10210,0
20240802,193200,123600,10210,10210,10210,10210,0
20240802,193100,123600,10210,10210,10210,10210,0
20240802,193000,123600,10210,10210,10210,10210,0
20240802,192900,123600,10210,10210,10210,10210,0
20240802,192800,123600,10210,10210,10210,10210,0
20240802,192700,123600,10210,10210,10210,10210,0
20240802,192600,123600,10210,11000,11000,10210,12
20240802,192500,123600,10210,10210,10210,10210,0
20240802,192400,123600,10210,10210,10210,10210,0
20240802,192300,123600,10210,10210,10210,10210,0
20240802,192200,123600,10210,10210,10210,10210,0
20240802,192100,123600,10210,10210,10210,10210,0
20240802,192000,123600,10210,10210,10210,10210,0
20240802,191900,123600,10210,10210,10210,10210,0
20240802,191800,123600,10210,10210,10210,10210,0
20240802,191700,123600,10210,10210,10210,10210,0
20240802,191600,123600,10210,10210,10210,10210,0
20240802,191500,123600,10210,10210,10210,10210,0
20240802,191400,123600,10210,10210,10210,10210,0
20240802,191300,123600,10210,10210,10210,10210,0
20240802,191200,123600,10210,10210,10210,10210,0
20240802,191100,123600,10210,10210,10210,10210,0
20240802,191000,123600,10210,10210,10210,10210,0
20240802,190900,123600,10210,10210,10210,10210,0
20240802,190800,123600,10210,10210,10210,10210,0
20240802,190700,123600,10210,10210,10210,10210,0
20240802,190600,123600,10210,10210,10210,10210,0
20240802,190500,123600,10210,10210,10210,10210,0
20240802,190400,123600,10210,10210,10210,10210,0
20240802,190300,123600,10210,10210,10210,10210,0
20240802,190200,123600,10210,10210,10210,10210,0
20240802,190100,123600,10210,10210,10210,10210,0
20240802,190000,123600,10210,10210,10210,10210,0
20240802,185900,123600,10210,10210,10210,10210,0
20240802,185800,123600,10210,10210,10210,10210,0
20240802,185700,123600,10210,10210,10210,10210,0
20240802,185600,123600,10210,11000,11000,10210,12
20240802,185500,123600,10210,10210,10210,10210,0
20240802,185400,123600,10210,10210,10210,10210,0
20240802,185300,123600,10210,10210,10210,10210,0
20240802,185200,123600,10210,10210,10210,10210,0
20240802,185100,123600,10210,10210,10210,10210,0
20240802,185000,123600,10210,10210,10210,10210,0
20240802,184900,123600,10210,10210,10210,10210,0
20240802,184800,123600,10210,10210,10210,10210,0
20240802,184700,123600,10210,10210,10210,10210,0
20240802,184600,123600,10210,10210,10210,10210,0
20240802,184500,123600,10210,10210,10210,10210,0
20240802,184400,123600,10210,10210,10210,10210,0
20240802,184300,123600,10210,10210,10210,10210,0
20240802,184200,123600,10210,10210,10210,10210,0
20240802,184100,123600,10210,10210,10210,10210,0
20240802,184000,123600,10210,10210,10210,10210,0
20240802,183900,123600,10210,10210,10210,10210,0
20240802,183800,123600,10210,10210,10210,10210,0
20240802,183700,123600,10210,10210,10210,10210,0
20240802,183600,123600,10210,10210,10210,10210,0
20240802,183500,123600,10210,10210,10210,10210,0
20240802,183400,123600,10210,10210,10210,10210,0
20240802,183300,123600,10210,10210,10210,10210,0
20240802,183200,123600,10210,10210,10210,10210,0
20240802,183100,123600,10210,10210,10210,10210,0
20240802,183000,123600,10210,10210,10210,10210,0
20240802,182900,123600,10210,10210,10210,10210,0
20240802,182800,123600,10210,10210,10210,10210,0
20240802,182700,123600,10210,10210,10210,10210,0
20240802,182600,123600,10210,11000,11000,10210,12
20240802,182500,123600,10210,10210,10210,10210,0
20240802,182400,123600,10210,10210,10210,10210,0
20240802,182300,123600,10210,10210,10210,10210,0
20240802,182200,123600,10210,10210,10210,10210,0
20240802,182100,123600,10210,10210,10210,10210,0
20240802,182000,123600,10210,10210,10210,10210,0
20240802,181900,123600,10210,10210,10210,10210,0
20240802,181800,123600,10210,10210,10210,10210,0
20240802,181700,123600,10210,10210,10210,10210,0
20240802,181600,123600,10210,10210,10210,10210,0
20240802,181500,123600,10210,10210,10210,10210,0
20240802,181400,123600,10210,10210,10210,10210,0
20240802,181300,123600,10210,10210,10210,10210,0
20240802,181200,123600,10210,10210,10210,10210,0
20240802,181100,123600,10210,10210,10210,10210,0
20240802,181000,123600,10210,10210,10210,10210,0
20240802,180900,123600,10210,10210,10210,10210,0
20240802,180800,123600,10210,10210,10210,10210,0
20240802,180700,123600,10210,10210,10210,10210,0
20240802,180600,123600,10210,10210,10210,10210,0
20240802,180500,123600,10210,10210,10210,10210,0
20240802,180400,123600,10210,10210,10210,10210,0
20240802,180300,123600,10210,10210,10210,10210,0
20240802,180200,123600,10210,10210,10210,10210,0
20240802,180100,123600,10210,10210,10210,10210,0
20240802,180000,123600,10210,10210,10210,10210,0
20240802,175900,123600,10210,10210,10210,10210,0
20240802,175800,123600,10210,10210,10210,10210,0
20240802,175700,123600,10210,10210,10210,10210,0
20240802,175600,123600,10210,11000,11000,10210,12
20240802,175500,123600,10210,10210,10210,10210,0
20240802,175400,123600,10210,10210,10210,10210,0
20240802,175300,123600,10210,10210,10210,10210,0
20240802,175200,123600,10210,10210,10210,10210,0
20240802,175100,123600,10210,10210,10210,10210,0
20240802,175000,123600,10210,10210,10210,10210,0
20240802,174900,123600,10210,10210,10210,10210,0
20240802,174800,123600,10210,10210,10210,10210,0
20240802,174700,123600,10210,10210,10210,10210,0
20240802,174600,123600,10210,10210,10210,10210,0
20240802,174500,123600,10210,10210,10210,10210,0
20240802,174400,123600,10210,10210,10210,10210,0
20240802,174300,123600,10210,10210,10210,10210,0
20240802,174200,123600,10210,10210,10210,10210,0
20240802,174100,123600,10210,10210,10210,10210,0
20240802,174000,123600,10210,10210,10210,10210,0
20240802,173900,123600,10210,10210,10210,10210,0
20240802,173800,123600,10210,10210,10210,10210,0
20240802,173700,123600,10210,10210,10210,10210,0
20240802,173600,123600,10210,10210,10210,10210,0
20240802,173500,123600,10210,10210,10210,10210,0
20240802,173400,123600,10210,10210,10210,10210,0
20240802,173300,123600,10210,10210,10210,10210,0
20240802,173200,123600,10210,10210,10210,10210,0
20240802,173100,123600,10210,10210,10210,10210,0
20240802,173000,123600,10210,10210,10210,10210,0
20240802,172900,123600,10210,10210,10210,10210,0
20240802,172800,123600,10210,10210,10210,10210,0
20240802,172700,123600,10210,10210,10210,10210,0
20240802,172600,123600,10210,11000,11000,10210,12
20240802,172500,123600,10210,10210,10210,10210,0
20240802,172400,123600,10210,10210,10210,10210,0
20240802,172300,123600,10210,10210,10210,10210,0
20240802,172200,123600,10210,10210,10210,10210,0
20240802,172100,123600,10210,10210,10210,10210,0
20240802,172000,123600,10210,10210,10210,10210,0
20240802,171900,123600,10210,10210,10210,10210,0
20240802,171800,123600,10210,10210,10210,10210,0
20240802,171700,123600,10210,10210,10210,10210,0
20240802,171600,123600,10210,10210,10210,10210,0
20240802,171500,123600,10210,10210,10210,10210,0
20240802,171400,123600,10210,10210,10210,10210,0
20240802,171300,123600,10210,10210,10210,10210,0
20240802,171200,123600,10210,10210,10210,10210,0
20240802,171100,123600,10210,10210,10210,10210,0
20240802,171000,123600,10210,10210,10210,10210,0
20240802,170900,123600,10210,10210,10210,10210,0
20240802,170800,123600,10210,10210,10210,10210,0
20240802,170700,123600,10210,10210,10210,10210,0
20240802,170600,123600,10210,10210,10210,10210,0
20240802,170500,123600,10210,10210,10210,10210,0
20240802,170400,123600,10210,10210,10210,10210,0
20240802,170300,123600,10210,10210,10210,10210,0
20240802,170200,123600,10210,10210,10210,10210,0
20240802,170100,123600,10210,10210,10210,10210,0
20240802,170000,123600,10210,10210,10210,10210,0
20240802,165900,123600,10210,10210,10210,10210,0
20240802,165800,123600,10210,10210,10210,10210,0
20240802,165700,123600,10210,10210,10210,10210,0
20240802,165600,123600,10210,11000,11000,10210,12
20240802,165500,123600,10210,10210,10210,10210,0
20240802,165400,123600,10210,10210,10210,10210,0
20240802,165300,123600,10210,10210,10210,10210,0
20240802,165200,123600,10210,10210,10210,10210,0
20240802,165100,123600,10210,10210,10210,10210,0
20240802,165000,123600,10210,10210,10210,10210,0
20240802,164900,123600,10210,10210,10210,10210,0
20240802,164800,123600,10210,10210,10210,10210,0
20240802,164700,123600,10210,10210,10210,10210,0
20240802,164600,123600,10210,10210,10210,10210,0
20240802,164500,123600,10210,10210,10210,10210,0
20240802,164400,123600,10210,10210,10210,10210,0
20240802,164300,123600,10210,10210,10210,10210,0
20240802,164200,123600,10210,10210,10210,10210,0
20240802,164100,123600,10210,10210,10210,10210,0
20240802,164000,123600,10210,10210,10210,10210,0
20240802,163900,123600,10210,10210,10210,10210,0
20240802,163800,123600,10210,10210,10210,10210,0
20240802,163700,123600,10210,10210,10210,10210,0
20240802,163600,123600,10210,10210,10210,10210,0
20240802,163500,123600,10210,10210,10210,10210,0
20240802,163400,123600,10210,10210,10210,10210,0
20240802,163300,123600,10210,10210,10210,10210,0
20240802,163200,123600,10210,10210,10210,10210,0
20240802,163100,123600,10210,10210,10210,10210,0
20240802,163000,123600,10210,10210,10210,10210,0
20240802,162900,123600,10210,10210,10210,10210,0
20240802,162800,123600,10210,10210,10210,10210,0
20240802,162700,123600,10210,10210,10210,10210,0
20240802,162600,123600,10210,11000,11000,10210,12
20240802,162500,123600,10210,10210,10210,10210,0
20240802,162400,123600,10210,10210,10210,10210,0
20240802,162300,123600,10210,10210,10210,10210,0
20240802,162200,123600,10210,10210,10210,10210,0
20240802,162100,123600,10210,10210,10210,10210,0
20240802,162000,123600,10210,10210,10210,10210,0
20240802,161900,123600,10210,10210,10210,10210,0
20240802,161800,123600,10210,10210,10210,10210,0
20240802,161700,123600,10210,10210,10210,10210,0
20240802,161600,123600,10210,10210,10210,10210,0
20240802,161500,123600,10210,10210,10210,10210,0
20240802,161400,123600,10210,10210,10210,10210,0
20240802,161300,123600,10210,10210,10210,10210,0
20240802,161200,123600,10210,10210,10210,10210,0
20240802,161100,123600,10210,10210,10210,10210,0
20240802,161000,123600,10210,10210,10210,10210,0
20240802,160900,123600,10210,10210,10210,10210,0
20240802,160800,123600,10210,10210,10210,10210,0
20240802,160700,123600,10210,10210,10210,10210,0
20240802,160600,123600,10210,10210,10210,10210,0
20240802,160500,123600,10210,10210,10210,10210,0
20240802,160400,123600,10210,10210,10210,10210,0
20240802,160300,123600,10210,10210,10210,10210,0
20240802,160200,123600,10210,10210,10210,10210,0
20240802,160100,123600,10210,10210,10210,10210,0
20240802,160000,123600,10210,10210,10210,10210,0
20240802,155900,123600,10210,10210,10210,10210,0
20240802,155800,123600,10210,10210,10210,10210,0
20240802,155700,123600,10210,10210,10210,10210,0
20240802,155600,123600,10210,11000,11000,10210,12
20240802,155500,123600,10210,10210,10210,10210,0
20240802,155400,123600,10210,10210,10210,10210,0
20240802,155300,123600,10210,10210,10210,10210,0
20240802,155200,123600,10210,10210,10210,10210,0
20240802,155100,123600,10210,10210,10210,10210,0
20240802,155000,123600,10210,10210,10210,10210,0
20240802,154900,123600,10210,10210,10210,10210,0
20240802,154800,123600,10210,10210,10210,10210,0
20240802,154700,123600,10210,10210,10210,10210,0
20240802,154600,123600,10210,10210,10210,10210,0
20240802,154500,123600,10210,10210,10210,10210,0
20240802,154400,123600,10210,10210,10210,10210,0
20240802,154300,123600,10210,10210,10210,10210,0
20240802,154200,123600,10210,10210,10210,10210,0
20240802,154100,123600,10210,10210,10210,10210,0
20240802,154000,123600,10210,10210,10210,10210,0
20240802,153900,123600,10210,10210,10210,10210,0
20240802,153800,123600,10210,10210,10210,10210,0
20240802,153700,123600,10210,10210,10210,10210,0
20240802,153600,123600,10210,10210,10210,10210,0
20240802,153500,123600,10210,10210,10210,10210,0
20240802,153400,123600,10210,10210,10210,10210,0
20240802,153300,123600,10210,10210,10210,10210,0
20240802,153200,123600,10210,10210,10210,10210,0
20240802,153100,123600,10210,10210,10210,10210,0
20240802,153000,123600,10210,10210,10210,10210,0
20240802,152900,123600,10210,10210,10210,10210,0
20240802,152800,123600,10210,10210,10210,10210,0
20240802,152700,123600,10210,10210,10210,10210,0
20240802,152600,123600,10210,10210,10210,10210,0
20240802,152500,123600,10210,10210,10210,10210,0
20240802,152400,123600,10210,10210,10210,10210,0
20240802,152300,123600,10210,10210,10210,10210,0
20240802,152200,123600,10210,10210,10210,10210,0
20240802,152100,123600,10210,10210,10210,10210,0
20240802,152000,123600,10210,10210,10210,10210,0
20240802,151900,123600,10210,10210,10210,10210,0
20240802,151800,123600,10210,10210,10210,10210,0
20240802,151700,123600,10210,10210,10210,10210,0
20240802,151600,123600,10210,10210,10210,10210,0
20240802,151500,123600,10210,10210,10210,10210,0
20240802,151400,123600,10210,10210,10210,10210,0
20240802,151300,123600,10210,10210,10210,10210,0
20240802,151200,123600,10210,10210,10210,10210,0
20240802,151100,123600,10210,10210,10210,10210,0
20240802,151000,123600,10210,10210,10210,10210,0
20240802,150900,123600,10210,10210,10210,10210,0
20240802,150800,123600,10210,10210,10210,10210,0
20240802,150700,123600,10210,10210,10210,10210,0
20240802,150600,123600,10210,10210,10210,10210,0
20240802,150500,123600,10210,10210,10210,10210,0
20240802,150400,123600,10210,10210,10210,10210,0
20240802,150300,123600,10210,10210,10210,10210,0
20240802,150200,123600,10210,10210,10210,10210,0
20240802,150100,123600,10210,10210,10210,10210,0
20240802,150000,123600,10210,10210,10210,10210,0
20240802,145900,123600,10210,10210,10210,10210,0
20240802,145800,123600,10210,10210,10210,10210,0
20240802,145700,123600,10210,10210,10210,10210,0
20240802,145600,123600,10210,10210,10210,10210,0
20240802,145500,123600,10210,10210,10210,10210,0
20240802,145400,123600,10210,10210,10210,10210,0
20240802,145300,123600,10210,10210,10210,10210,0
20240802,145200,123600,10210,10210,10210,10210,0
20240802,145100,123600,10210,10210,10210,10210,0
20240802,145000,123600,10210,10210,10210,10210,0
20240802,144900,123600,10210,10210,10210,10210,0
20240802,144800,123600,10210,10210,10210,10210,0
20240802,144700,123600,10210,10210,10210,10210,0
20240802,144600,123600,10210,10210,10210,10210,0
20240802,144500,123600,10210,10210,10210,10210,0
20240802,144400,123600,10210,10210,10210,10210,0
20240802,144300,123600,10210,10210,10210,10210,0
20240802,144200,123600,10210,10210,10210,10210,0
20240802,144100,123600,10210,10210,10210,10210,0
20240802,144000,123600,10210,10210,10210,10210,0
20240802,143900,123600,10210,10210,10210,10210,0
20240802,143800,123600,10210,10210,10210,10210,0
20240802,143700,123600,10210,10210,10210,10210,0
20240802,143600,123600,10210,10210,10210,10210,0
20240802,143500,123600,10210,10210,10210,10210,0
20240802,143400,123600,10210,10210,10210,10210,0
20240802,143300,123600,10210,10210,10210,10210,0
20240802,143200,123600,10210,10210,10210,10210,0
20240802,143100,123600,10210,10210,10210,10210,0
20240802,143000,123600,10210,10210,10210,10210,0
20240802,142900,123600,10210,10210,10210,10210,0
20240802,142800,123600,10210,10210,10210,10210,0
20240802,142700,123600,10210,10210,10210,10210,0
20240802,142600,123600,10210,10210,10210,10210,0
20240802,142500,123600,10210,10210,10210,10210,0
20240802,142400,123600,10210,10210,10210,10210,0
20240802,142300,123600,10210,10210,10210,10210,0
20240802,142200,123600,10210,10210,10210,10210,0
20240802,142100,123600,10210,10210,10210,10210,0
20240802,142000,123600,10210,10210,10210,10210,0
20240802,141900,123600,10210,10210,10210,10210,0
20240802,141800,123600,10210,10210,10210,10210,0
20240802,141700,123600,10210,10210,10210,10210,0
20240802,141600,123600,10210,10210,10210,10210,0
20240802,141500,123600,10210,10210,10210,10210,0
20240802,141400,123600,10210,10210,10210,10210,0
20240802,141300,123600,10210,10210,10210,10210,0
20240802,141200,123600,10210,10210,10210,10210,0
20240802,141100,123600,10210,10210,10210,10210,0
20240802,141000,123600,10210,10210,10210,10210,0
20240802,140900,123600,10210,10210,10210,10210,0
20240802,140800,123600,10210,10210,10210,10210,0
20240802,140700,123600,10210,10210,10210,10210,0
20240802,140600,123600,10210,10210,10210,10210,0
20240802,140500,123600,10210,10210,10210,10210,0
20240802,140400,123600,10210,10210,10210,10210,0
20240802,140300,123600,10210,10210,10210,10210,0
20240802,140200,123600,10210,10210,10210,10210,0
20240802,140100,123600,10210,10210,10210,10210,0
20240802,140000,123600,10210,10210,10210,10210,0
20240802,135900,123600,10210,10210,10210,10210,0
20240802,135800,123600,10210,10210,10210,10210,0
20240802,135700,123600,10210,10210,10210,10210,0
20240802,135600,123600,10210,10210,10210,10210,0
20240802,135500,123600,10210,10210,10210,10210,0
20240802,135400,123600,10210,10210,10210,10210,0
20240802,135300,123600,10210,10210,10210,10210,0
20240802,135200,123600,10210,10210,10210,10210,0
20240802,135100,123600,10210,10210,10210,10210,0
20240802,135000,123600,10210,10210,10210,10210,0
20240802,134900,123600,10210,10210,10210,10210,0
20240802,134800,123600,10210,10210,10210,10210,0
20240802,134700,123600,10210,10210,10210,10210,0
20240802,134600,123600,10210,10210,10210,10210,0
20240802,134500,123600,10210,10210,10210,10210,0
20240802,134400,123600,10210,10210,10210,10210,0
20240802,134300,123600,10210,10210,10210,10210,0
20240802,134200,123600,10210,10210,10210,10210,0
20240802,134100,123600,10210,10210,10210,10210,0
20240802,134000,123600,10210,10210,10210,10210,0
20240802,133900,123600,10210,10210,10210,10210,0
20240802,133800,123600,10210,10210,10210,10210,0
20240802,133700,123600,10210,10210,10210,10210,0
20240802,133600,123600,10210,10210,10210,10210,0
20240802,133500,123600,10210,10210,10210,10210,0
20240802,133400,123600,10210,10210,10210,10210,0
20240802,133300,123600,10210,10210,10210,10210,0
20240802,133200,123600,10210,10210,10210,10210,0
20240802,133100,123600,10210,10210,10210,10210,0
20240802,133000,123600,10210,10210,10210,10210,0
20240802,132900,123600,10210,10210,10210,10210,0
20240802,132800,123600,10210,10210,10210,10210,0
20240802,132700,123600,10210,10210,10210,10210,0
20240802,132600,123600,10210,10210,10210,10210,0
20240802,132500,123600,10210,10210,10210,10210,0
20240802,132400,123600,10210,10210,10210,10210,0
20240802,132300,123600,10210,10210,10210,10210,0
20240802,132200,123600,10210,10210,10210,10210,0
20240802,132100,123600,10210,10210,10210,10210,0
20240802,132000,123600,10210,10210,10210,10210,0
20240802,131900,123600,10210,10210,10210,10210,0
20240802,131800,123600,10210,10210,10210,10210,0
20240802,131700,123600,10210,10210,10210,10210,0
20240802,131600,123600,10210,10210,10210,10210,0
20240802,131500,123600,10210,10210,10210,10210,0
20240802,131400,123600,10210,10210,10210,10210,0
20240802,131300,123600,10210,10210,10210,10210,0
20240802,131200,123600,10210,10210,10210,10210,0
20240802,131100,123600,10210,10210,10210,10210,0
20240802,131000,123600,10210,10210,10210,10210,0
20240802,130900,123600,10210,10210,10210,10210,0
20240802,130800,123600,10210,10210,10210,10210,0
20240802,130700,123600,10210,10210,10210,10210,0
20240802,130600,123600,10210,10210,10210,10210,0
20240802,130500,123600,10210,10210,10210,10210,0
20240802,130400,123600,10210,10210,10210,10210,0
20240802,130300,123600,10210,10210,10210,10210,0
20240802,130200,123600,10210,10210,10210,10210,0
20240802,130100,123600,10210,10210,10210,10210,0
20240802,130000,123600,10210,10210,10210,10210,0
20240802,125900,123600,10210,10210,10210,10210,0
20240802,125800,123600,10210,10210,10210,10210,0
20240802,125700,123600,10210,10210,10210,10210,0
20240802,125600,123600,10210,10210,10210,10210,0
20240802,125500,123600,10210,10210,10210,10210,0
20240802,125400,123600,10210,10210,10210,10210,0
20240802,125300,123600,10210,10210,10210,10210,0
20240802,125200,123600,10210,10210,10210,10210,0
20240802,125100,123600,10210,10210,10210,10210,0
20240802,125000,123600,10210,10210,10210,10210,0
20240802,124900,123600,10210,10210,10210,10210,0
20240802,124800,123600,10210,10210,10210,10210,0
20240802,124700,123600,10210,10210,10210,10210,0
20240802,124600,123600,10210,10210,10210,10210,0
20240802,124500,123600,10210,10210,10210,10210,0
20240802,124400,123600,10210,10210,10210,10210,0
20240802,124300,123600,10210,10210,10210,10210,0
20240802,124200,123600,10210,10210,10210,10210,0
20240802,124100,123600,10210,10210,10210,10210,0
20240802,124000,123600,10210,10210,10210,10210,0
20240802,123900,123600,10210,10210,10210,10210,0
20240802,123800,123600,10210,10210,10210,10210,0
20240802,123700,123600,10210,10210,10210,10210,0
20240802,123600,123600,10210,10210,10210,10210,0
20240802,123500,123600,10210,10210,10210,10210,0
20240802,123400,123600,10210,10210,10210,10210,0
20240802,123300,123600,10210,10210,10210,10210,0
20240802,123200,123600,10210,10210,10210,10210,0
20240802,123100,123600,10210,10210,10210,10210,0
20240802,123000,123600,10210,10210,10210,10210,0
20240802,122900,123600,10210,10210,10210,10210,0
20240802,122800,123600,10210,10210,10210,10210,0
20240802,122700,123600,10210,10210,10210,10210,0
20240802,122600,123600,10210,10210,10210,10210,0
20240802,122500,123600,10210,10210,10210,10210,0
20240802,122400,123600,10210,10210,10210,10210,0
20240802,122300,123600,10210,10210,10210,10210,0
20240802,122200,123600,10210,10210,10210,10210,0
20240802,122100,123600,10210,10210,10210,10210,0
20240802,122000,123600,10210,10210,10210,10210,0
20240802,121900,123600,10210,10210,10210,10210,0
20240802,121800,123600,10210,10210,10210,10210,0
20240802,121700,123600,10210,10210,10210,10210,0
20240802,121600,123600,10210,10210,10210,10210,0
20240802,121500,123600,10210,10210,10210,10210,0
20240802,121400,123600,10210,10210,10210,10210,0
20240802,121300,123600,10210,10210,10210,10210,0
20240802,121200,123600,10210,10210,10210,10210,0
20240802,121100,123600,10210,10210,10210,10210,0
20240802,121000,123600,10210,10210,10210,10210,0
20240802,120900,123600,10210,10210,10210,10210,0
20240802,120800,123600,10210,10210,10210,10210,0
20240802,120700,123600,10210,10210,10210,10210,0
20240802,120600,123600,10210,10210,10210,10210,0
20240802,120500,123600,10210,10210,10210,10210,0
20240802,120400,123600,10210,10210,10210,10210,0
20240802,120300,123600,10210,10210,10210,10210,0
20240802,120200,123600,10210,10210,10210,10210,0
20240802,120100,123600,10210,10210,10210,10210,0
20240802,120000,123600,10210,10210,10210,10210,0
20240802,115900,123600,10210,10210,10210,10210,0
20240802,115800,123600,10210,10210,10210,10210,0
20240802,115700,123600,10210,10210,10210,10210,0
20240802,115600,123600,10210,10210,10210,10210,0
20240802,115500,123600,10210,10210,10210,10210,0
20240802,115400,123600,10210,11000,11000,10210,12
20240802,115300,0,11990,11990,11990,11990,0
20240802,115200,0,11990,11990,11990,11990,0
20240802,115100,0,11990,11990,11990,11990,0
20240802,115000,0,11990,11990,11990,11990,0
20240802,114900,0,11990,11990,11990,11990,0
20240802,114800,0,11990,11990,11990,11990,0
20240802,114700,0,11990,11990,11990,11990,0
20240802,114600,0,11990,11990,11990,11990,0
20240802,114500,0,11990,11990,11990,11990,0
20240802,114400,0,11990,11990,11990,11990,0
20240802,114300,0,11990,11990,11990,11990,0
20240802,114200,0,11990,11990,11990,11990,0
20240802,114100,0,11990,11990,11990,11990,0
20240802,114000,0,11990,11990,11990,11990,0
20240802,113900,0,11990,11990,11990,11990,0
20240802,113800,0,11990,11990,11990,11990,0
20240802,113700,0,11990,11990,11990,11990,0
20240802,113600,0,11990,11990,11990,11990,0
20240802,113500,0,11990,11990,11990,11990,0
20240802,113400,0,11990,11990,11990,11990,0
20240802,113300,0,11990,11990,11990,11990,0
20240802,113200,0,11990,11990,11990,11990,0
20240802,113100,0,11990,11990,11990,11990,0
20240802,113000,0,11990,11990,11990,11990,0
20240802,112900,0,11990,11990,11990,11990,0
20240802,112800,0,11990,11990,11990,11990,0
20240802,112700,0,11990,11990,11990,11990,0
20240802,112600,0,11990,11990,11990,11990,0
20240802,112500,0,11990,11990,11990,11990,0
20240802,112400,0,11990,11990,11990,11990,0
20240802,112300,0,11990,11990,11990,11990,0
20240802,112200,0,11990,11990,11990,11990,0
20240802,112100,0,11990,11990,11990,11990,0
20240802,112000,0,11990,11990,11990,11990,0
20240802,111900,0,11990,11990,11990,11990,0
20240802,111800,0,11990,11990,11990,11990,0
20240802,111700,0,11990,11990,11990,11990,0
20240802,111600,0,11990,11990,11990,11990,0
20240802,111500,0,11990,11990,11990,11990,0
20240802,111400,0,11990,11990,11990,11990,0
20240802,111300,0,11990,11990,11990,11990,0
20240802,111200,0,11990,11990,11990,11990,0
20240802,111100,0,11990,11990,11990,11990,0
20240802,111000,0,11990,11990,11990,11990,0
20240802,110900,0,11990,11990,11990,11990,0
20240802,110800,0,11990,11990,11990,11990,0
20240802,110700,0,11990,11990,11990,11990,0
20240802,110600,0,11990,11990,11990,11990,0
20240802,110500,0,11990,11990,11990,11990,0
20240802,110400,0,11990,11990,11990,11990,0
20240802,110300,0,11990,11990,11990,11990,0
20240802,110200,0,11990,11990,11990,11990,0
20240802,110100,0,11990,11990,11990,11990,0
20240802,110000,0,11990,11990,11990,11990,0
20240802,105900,0,11990,11990,11990,11990,0
20240802,105800,0,11990,11990,11990,11990,0
20240802,105700,0,11990,11990,11990,11990,0
20240802,105600,0,11990,11990,11990,11990,0
20240802,105500,0,11990,11990,11990,11990,0
20240802,105400,0,11990,11990,11990,11990,0
20240802,105300,0,11990,11990,11990,11990,0
20240802,105200,0,11990,11990,11990,11990,0
20240802,105100,0,11990,11990,11990,11990,0
20240802,105000,0,11990,11990,11990,11990,0
20240802,104900,0,11990,11990,11990,11990,0
20240802,104800,0,11990,11990,11990,11990,0
20240802,104700,0,11990,11990,11990,11990,0
20240802,104600,0,11990,11990,11990,11990,0
20240802,104500,0,11990,11990,11990,11990,0
20240802,104400,0,11990,11990,11990,11990,0
20240802,104300,0,11990,11990,11990,11990,0
20240802,104200,0,11990,11990,11990,11990,0
20240802,104100,0,11990,11990,11990,11990,0
20240802,104000,0,11990,11990,11990,11990,0
20240802,103900,0,11990,11990,11990,11990,0
20240802,103800,0,11990,11990,11990,11990,0
20240802,103700,0,11990,11990,11990,11990,0
20240802,103600,0,11990,11990,11990,11990,0
20240802,103500,0,11990,11990,11990,11990,0
20240802,103400,0,11990,11990,11990,11990,0
20240802,103300,0,11990,11990,11990,11990,0
20240802,103200,0,11990,11990,11990,11990,0
20240802,103100,0,11990,11990,11990,11990,0
20240802,103000,0,11990,11990,11990,11990,0
20240802,102900,0,11990,11990,11990,11990,0
20240802,102800,0,11990,11990,11990,11990,0
20240802,102700,0,11990,11990,11990,11990,0
20240802,102600,0,11990,11990,11990,11990,0
20240802,102500,0,11990,11990,11990,11990,0
20240802,102400,0,11990,11990,11990,11990,0
20240802,102300,0,11990,11990,11990,11990,0
20240802,102200,0,11990,11990,11990,11990,0
20240802,102100,0,11990,11990,11990,11990,0
20240802,102000,0,11990,11990,11990,11990,0
20240802,101900,0,11990,11990,11990,11990,0
20240802,101800,0,11990,11990,11990,11990,0
20240802,101700,0,11990,11990,11990,11990,0
20240802,101600,0,11990,11990,11990,11990,0
20240802,101500,0,11990,11990,11990,11990,0
20240802,101400,0,11990,11990,11990,11990,0
20240802,101300,0,11990,11990,11990,11990,0
20240802,101200,0,11990,11990,11990,11990,0
20240802,101100,0,11990,11990,11990,11990,0
20240802,101000,0,11990,11990,11990,11990,0
20240802,100900,0,11990,11990,11990,11990,0
20240802,100800,0,11990,11990,11990,11990,0
20240802,100700,0,11990,11990,11990,11990,0
20240802,100600,0,11990,11990,11990,11990,0
20240802,100500,0,11990,11990,11990,11990,0
20240802,100400,0,11990,11990,11990,11990,0
20240802,100300,0,11990,11990,11990,11990,0
20240802,100200,0,11990,11990,11990,11990,0
20240802,100100,0,11990,11990,11990,11990,0
20240802,100000,0,11990,11990,11990,11990,0
20240802,095900,0,11990,11990,11990,11990,0
20240802,095800,0,11990,11990,11990,11990,0
20240802,095700,0,11990,11990,11990,11990,0
20240802,095600,0,11990,11990,11990,11990,0
20240802,095500,0,11990,11990,11990,11990,0
20240802,095400,0,11990,11990,11990,11990,0
20240802,095300,0,11990,11990,11990,11990,0
20240802,095200,0,11990,11990,11990,11990,0
20240802,095100,0,11990,11990,11990,11990,0
20240802,095000,0,11990,11990,11990,11990,0
20240802,094900,0,11990,11990,11990,11990,0
20240802,094800,0,11990,11990,11990,11990,0
20240802,094700,0,11990,11990,11990,11990,0
20240802,094600,0,11990,11990,11990,11990,0
20240802,094500,0,11990,11990,11990,11990,0
20240802,094400,0,11990,11990,11990,11990,0
20240802,094300,0,11990,11990,11990,11990,0
20240802,094200,0,11990,11990,11990,11990,0
20240802,094100,0,11990,11990,11990,11990,0
20240802,094000,0,11990,11990,11990,11990,0
20240802,093900,0,11990,11990,11990,11990,0
20240802,093800,0,11990,11990,11990,11990,0
20240802,093700,0,11990,11990,11990,11990,0
20240802,093600,0,11990,11990,11990,11990,0
20240802,093500,0,11990,11990,11990,11990,0
20240802,093400,0,11990,11990,11990,11990,0
20240802,093300,0,11990,11990,11990,11990,0
20240802,093200,0,11990,11990,11990,11990,0
20240802,093100,0,11990,11990,11990,11990,0
20240802,093000,0,11990,11990,11990,11990,0
20240802,092900,0,11990,11990,11990,11990,0
20240802,092800,0,11990,11990,11990,11990,0
20240802,092700,0,11990,11990,11990,11990,0
20240802,092600,0,11990,11990,11990,11990,0
20240802,092500,0,11990,11990,11990,11990,0
20240802,092400,0,11990,11990,11990,11990,0
20240802,092300,0,11990,11990,11990,11990,0
20240802,092200,0,11990,11990,11990,11990,0
20240802,092100,0,11990,11990,11990,11990,0
20240802,092000,0,11990,11990,11990,11990,0
20240802,091900,0,11990,11990,11990,11990,0
20240802,091800,0,11990,11990,11990,11990,0
20240802,091700,0,11990,11990,11990,11990,0
20240802,091600,0,11990,11990,11990,11990,0
20240802,091500,0,11990,11990,11990,11990,0
20240802,091400,0,11990,11990,11990,11990,0
20240802,091300,0,11990,11990,11990,11990,0
20240802,091200,0,11990,11990,11990,11990,0
20240802,091100,0,11990,11990,11990,11990,0
20240802,091000,0,11990,11990,11990,11990,0
20240802,090900,0,11990,11990,11990,11990,0
20240802,090800,0,11990,11990,11990,11990,0
20240802,090700,0,11990,11990,11990,11990,0
20240802,090600,0,11990,11990,11990,11990,0
20240802,090500,0,11990,11990,11990,11990,0
20240802,090400,0,11990,11990,11990,11990,0
20240802,090300,0,11990,11990,11990,11990,0
20240802,090200,0,11990,11990,11990,11990,0
20240802,090100,0,11990,11990,11990,11990,0
20240802,090000,0,11990,11990,11990,11990,0