KissMeData/049120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192800,7538650,1292,1292,1292,1292,157
20240821,192700,7538650,1292,1292,1292,1292,0
20240821,192600,7538650,1292,1292,1292,1292,0
20240821,192500,7538650,1292,1292,1292,1292,0
20240821,192400,7538650,1292,1292,1292,1292,0
20240821,192300,7538650,1292,1292,1292,1292,0
20240821,192200,7538650,1292,1292,1292,1292,0
20240821,192100,7538650,1292,1292,1292,1292,0
20240821,192000,7538650,1292,1292,1292,1292,0
20240821,191900,7538650,1292,1292,1292,1292,0
20240821,191800,7538650,1292,1292,1292,1292,0
20240821,191700,7538650,1292,1292,1292,1292,0
20240821,191600,7538650,1292,1292,1292,1292,0
20240821,191500,7538650,1292,1292,1292,1292,0
20240821,191400,7538650,1292,1292,1292,1292,0
20240821,191300,7538650,1292,1292,1292,1292,0
20240821,191200,7538650,1292,1292,1292,1292,0
20240821,191100,7538650,1292,1292,1292,1292,0
20240821,191000,7538650,1292,1292,1292,1292,0
20240821,190900,7538650,1292,1292,1292,1292,0
20240821,190800,7538650,1292,1292,1292,1292,0
20240821,190700,7538650,1292,1292,1292,1292,0
20240821,190600,7538650,1292,1292,1292,1292,0
20240821,190500,7538650,1292,1292,1292,1292,0
20240821,190400,7538650,1292,1292,1292,1292,0
20240821,190300,7538650,1292,1292,1292,1292,0
20240821,190200,7538650,1292,1292,1292,1292,0
20240821,190100,7538650,1292,1292,1292,1292,0
20240821,190000,7538650,1292,1292,1292,1292,0
20240821,185900,7538650,1292,1292,1292,1292,0
20240821,185800,7538650,1292,1292,1292,1292,157
20240821,185700,7538650,1292,1292,1292,1292,0
20240821,185600,7538650,1292,1292,1292,1292,0
20240821,185500,7538650,1292,1292,1292,1292,0
20240821,185400,7538650,1292,1292,1292,1292,0
20240821,185300,7538650,1292,1292,1292,1292,0
20240821,185200,7538650,1292,1292,1292,1292,0
20240821,185100,7538650,1292,1292,1292,1292,0
20240821,185000,7538650,1292,1292,1292,1292,0
20240821,184900,7538650,1292,1292,1292,1292,0
20240821,184800,7538650,1292,1292,1292,1292,0
20240821,184700,7538650,1292,1292,1292,1292,0
20240821,184600,7538650,1292,1292,1292,1292,0
20240821,184500,7538650,1292,1292,1292,1292,0
20240821,184400,7538650,1292,1292,1292,1292,0
20240821,184300,7538650,1292,1292,1292,1292,0
20240821,184200,7538650,1292,1292,1292,1292,0
20240821,184100,7538650,1292,1292,1292,1292,0
20240821,184000,7538650,1292,1292,1292,1292,0
20240821,183900,7538650,1292,1292,1292,1292,0
20240821,183800,7538650,1292,1292,1292,1292,0
20240821,183700,7538650,1292,1292,1292,1292,0
20240821,183600,7538650,1292,1292,1292,1292,0
20240821,183500,7538650,1292,1292,1292,1292,0
20240821,183400,7538650,1292,1292,1292,1292,0
20240821,183300,7538650,1292,1292,1292,1292,0
20240821,183200,7538650,1292,1292,1292,1292,0
20240821,183100,7538650,1292,1292,1292,1292,0
20240821,183000,7538650,1292,1292,1292,1292,0
20240821,182900,7538650,1292,1292,1292,1292,0
20240821,182800,7538650,1292,1292,1292,1292,157
20240821,182700,7538650,1292,1292,1292,1292,0
20240821,182600,7538650,1292,1292,1292,1292,0
20240821,182500,7538650,1292,1292,1292,1292,0
20240821,182400,7538650,1292,1292,1292,1292,0
20240821,182300,7538650,1292,1292,1292,1292,0
20240821,182200,7538650,1292,1292,1292,1292,0
20240821,182100,7538650,1292,1292,1292,1292,0
20240821,182000,7538650,1292,1292,1292,1292,0
20240821,181900,7538650,1292,1292,1292,1292,0
20240821,181800,7538650,1292,1292,1292,1292,0
20240821,181700,7538650,1292,1292,1292,1292,0
20240821,181600,7538650,1292,1292,1292,1292,0
20240821,181500,7538650,1292,1292,1292,1292,0
20240821,181400,7538650,1292,1292,1292,1292,0
20240821,181300,7538650,1292,1292,1292,1292,0
20240821,181200,7538650,1292,1292,1292,1292,0
20240821,181100,7538650,1292,1292,1292,1292,0
20240821,181000,7538650,1292,1292,1292,1292,0
20240821,180900,7538650,1292,1292,1292,1292,0
20240821,180800,7538650,1292,1292,1292,1292,0
20240821,180700,7538650,1292,1292,1292,1292,0
20240821,180600,7538650,1292,1292,1292,1292,0
20240821,180500,7538650,1292,1292,1292,1292,0
20240821,180400,7538650,1292,1292,1292,1292,0
20240821,180300,7538650,1292,1292,1292,1292,0
20240821,180200,7538650,1292,1292,1292,1292,0
20240821,180100,7538650,1292,1292,1292,1292,0
20240821,180000,7538650,1292,1292,1292,1292,0
20240821,175900,7538650,1292,1292,1292,1292,0
20240821,175800,7538650,1292,1292,1292,1292,157
20240821,175700,7538650,1292,1292,1292,1292,0
20240821,175600,7538650,1292,1292,1292,1292,0
20240821,175500,7538650,1292,1292,1292,1292,0
20240821,175400,7538650,1292,1292,1292,1292,0
20240821,175300,7538650,1292,1292,1292,1292,0
20240821,175200,7538650,1292,1292,1292,1292,0
20240821,175100,7538650,1292,1292,1292,1292,0
20240821,175000,7538650,1292,1292,1292,1292,0
20240821,174900,7538650,1292,1292,1292,1292,0
20240821,174800,7538650,1292,1292,1292,1292,0
20240821,174700,7538650,1292,1292,1292,1292,0
20240821,174600,7538650,1292,1292,1292,1292,0
20240821,174500,7538650,1292,1292,1292,1292,0
20240821,174400,7538650,1292,1292,1292,1292,0
20240821,174300,7538650,1292,1292,1292,1292,0
20240821,174200,7538650,1292,1292,1292,1292,0
20240821,174100,7538650,1292,1292,1292,1292,0
20240821,174000,7538650,1292,1292,1292,1292,0
20240821,173900,7538650,1292,1292,1292,1292,0
20240821,173800,7538650,1292,1292,1292,1292,0
20240821,173700,7538650,1292,1292,1292,1292,0
20240821,173600,7538650,1292,1292,1292,1292,0
20240821,173500,7538650,1292,1292,1292,1292,0
20240821,173400,7538650,1292,1292,1292,1292,0
20240821,173300,7538650,1292,1292,1292,1292,0
20240821,173200,7538650,1292,1292,1292,1292,0
20240821,173100,7538650,1292,1292,1292,1292,0
20240821,173000,7538650,1292,1292,1292,1292,0
20240821,172900,7538650,1292,1292,1292,1292,0
20240821,172800,7538650,1292,1292,1292,1292,157
20240821,172700,7538650,1292,1292,1292,1292,0
20240821,172600,7538650,1292,1292,1292,1292,0
20240821,172500,7538650,1292,1292,1292,1292,0
20240821,172400,7538650,1292,1292,1292,1292,0
20240821,172300,7538650,1292,1292,1292,1292,0
20240821,172200,7538650,1292,1292,1292,1292,0
20240821,172100,7538650,1292,1292,1292,1292,0
20240821,172000,7538650,1292,1292,1292,1292,0
20240821,171900,7538650,1292,1292,1292,1292,0
20240821,171800,7538650,1292,1292,1292,1292,0
20240821,171700,7538650,1292,1292,1292,1292,0
20240821,171600,7538650,1292,1292,1292,1292,0
20240821,171500,7538650,1292,1292,1292,1292,0
20240821,171400,7538650,1292,1292,1292,1292,0
20240821,171300,7538650,1292,1292,1292,1292,0
20240821,171200,7538650,1292,1292,1292,1292,0
20240821,171100,7538650,1292,1292,1292,1292,0
20240821,171000,7538650,1292,1292,1292,1292,0
20240821,170900,7538650,1292,1292,1292,1292,0
20240821,170800,7538650,1292,1292,1292,1292,0
20240821,170700,7538650,1292,1292,1292,1292,0
20240821,170600,7538650,1292,1292,1292,1292,0
20240821,170500,7538650,1292,1292,1292,1292,0
20240821,170400,7538650,1292,1292,1292,1292,0
20240821,170300,7538650,1292,1292,1292,1292,0
20240821,170200,7538650,1292,1292,1292,1292,0
20240821,170100,7538650,1292,1292,1292,1292,0
20240821,170000,7538650,1292,1292,1292,1292,0
20240821,165900,7538650,1292,1292,1292,1292,0
20240821,165800,7538650,1292,1292,1292,1292,157
20240821,165700,7538650,1292,1292,1292,1292,0
20240821,165600,7538650,1292,1292,1292,1292,0
20240821,165500,7538650,1292,1292,1292,1292,0
20240821,165400,7538650,1292,1292,1292,1292,0
20240821,165300,7538650,1292,1292,1292,1292,0
20240821,165200,7538650,1292,1292,1292,1292,0
20240821,165100,7538650,1292,1292,1292,1292,0
20240821,165000,7538650,1292,1292,1292,1292,0
20240821,164900,7538650,1292,1292,1292,1292,0
20240821,164800,7538650,1292,1292,1292,1292,0
20240821,164700,7538650,1292,1292,1292,1292,0
20240821,164600,7538650,1292,1292,1292,1292,0
20240821,164500,7538650,1292,1292,1292,1292,0
20240821,164400,7538650,1292,1292,1292,1292,0
20240821,164300,7538650,1292,1292,1292,1292,0
20240821,164200,7538650,1292,1292,1292,1292,0
20240821,164100,7538650,1292,1292,1292,1292,0
20240821,164000,7538650,1292,1292,1292,1292,0
20240821,163900,7538650,1292,1292,1292,1292,0
20240821,163800,7538650,1292,1292,1292,1292,0
20240821,163700,7538650,1292,1292,1292,1292,0
20240821,163600,7538650,1292,1292,1292,1292,0
20240821,163500,7538650,1292,1292,1292,1292,0
20240821,163400,7538650,1292,1292,1292,1292,0
20240821,163300,7538650,1292,1292,1292,1292,0
20240821,163200,7538650,1292,1292,1292,1292,0
20240821,163100,7538650,1292,1292,1292,1292,0
20240821,163000,7538650,1292,1292,1292,1292,0
20240821,162900,7538650,1292,1292,1292,1292,0
20240821,162800,7538650,1292,1292,1292,1292,157
20240821,162700,7538650,1292,1292,1292,1292,0
20240821,162600,7538650,1292,1292,1292,1292,0
20240821,162500,7538650,1292,1292,1292,1292,0
20240821,162400,7538650,1292,1292,1292,1292,0
20240821,162300,7538650,1292,1292,1292,1292,0
20240821,162200,7538650,1292,1292,1292,1292,0
20240821,162100,7538650,1292,1292,1292,1292,0
20240821,162000,7538650,1292,1292,1292,1292,0
20240821,161900,7538650,1292,1292,1292,1292,0
20240821,161800,7538650,1292,1292,1292,1292,0
20240821,161700,7538650,1292,1292,1292,1292,0
20240821,161600,7538650,1292,1292,1292,1292,0
20240821,161500,7538650,1292,1292,1292,1292,0
20240821,161400,7538650,1292,1292,1292,1292,0
20240821,161300,7538650,1292,1292,1292,1292,0
20240821,161200,7538650,1292,1292,1292,1292,0
20240821,161100,7538650,1292,1292,1292,1292,0
20240821,161000,7538650,1292,1292,1292,1292,0
20240821,160900,7538650,1292,1292,1292,1292,0
20240821,160800,7538650,1292,1292,1292,1292,0
20240821,160700,7538650,1292,1292,1292,1292,0
20240821,160600,7538650,1292,1292,1292,1292,0
20240821,160500,7538650,1292,1292,1292,1292,0
20240821,160400,7538650,1292,1292,1292,1292,0
20240821,160300,7538650,1292,1292,1292,1292,0
20240821,160200,7538650,1292,1292,1292,1292,0
20240821,160100,7538650,1292,1292,1292,1292,0
20240821,160000,7538650,1292,1292,1292,1292,0
20240821,155900,7538650,1292,1292,1292,1292,0
20240821,155800,7538650,1292,1292,1292,1292,157
20240821,155700,7538650,1292,1292,1292,1292,0
20240821,155600,7538650,1292,1292,1292,1292,0
20240821,155500,7538650,1292,1292,1292,1292,0
20240821,155400,7538650,1292,1292,1292,1292,0
20240821,155300,7538650,1292,1292,1292,1292,0
20240821,155200,7538650,1292,1292,1292,1292,0
20240821,155100,7538650,1292,1292,1292,1292,0
20240821,155000,7538650,1292,1292,1292,1292,0
20240821,154900,7538650,1292,1292,1292,1292,0
20240821,154800,7538650,1292,1292,1292,1292,0
20240821,154700,7538650,1292,1292,1292,1292,0
20240821,154600,7538650,1292,1292,1292,1292,0
20240821,154500,7538650,1292,1292,1292,1292,0
20240821,154400,7538650,1292,1292,1292,1292,0
20240821,154300,7538650,1292,1292,1292,1292,0
20240821,154200,7538650,1292,1292,1292,1292,0
20240821,154100,7538650,1292,1292,1292,1292,0
20240821,154000,7538650,1292,1292,1292,1292,0
20240821,153900,7538650,1292,1292,1292,1292,0
20240821,153800,7538650,1292,1292,1292,1292,0
20240821,153700,7538650,1292,1292,1292,1292,0
20240821,153600,7538650,1292,1292,1292,1292,0
20240821,153500,7538650,1292,1292,1292,1292,0
20240821,153400,7538650,1292,1292,1292,1292,0
20240821,153300,7538650,1292,1292,1292,1292,0
20240821,153200,7538650,1292,1292,1292,1292,0
20240821,153100,7538650,1292,1292,1292,1292,0
20240821,153000,7538650,1292,1292,1292,1292,157
20240821,152900,7335806,1289,1289,1289,1289,0
20240821,152800,7335806,1289,1289,1289,1289,0
20240821,152700,7335806,1289,1289,1289,1289,0
20240821,152600,7335806,1289,1289,1289,1289,0
20240821,152500,7335806,1289,1289,1289,1289,0
20240821,152400,7335806,1289,1289,1289,1289,0
20240821,152300,7335806,1289,1289,1289,1289,0
20240821,152200,7335806,1289,1289,1289,1289,0
20240821,152100,7335806,1289,1289,1289,1289,0
20240821,152000,7335806,1289,1289,1289,1289,0
20240821,151900,7335806,1289,1289,1289,1289,0
20240821,151800,7335806,1289,1289,1289,1289,63
20240821,151700,7254599,1289,1289,1289,1289,0
20240821,151600,7254599,1289,1289,1289,1289,0
20240821,151500,7254599,1289,1289,1289,1289,0
20240821,151400,7254599,1289,1289,1289,1289,0
20240821,151300,7254599,1289,1289,1289,1289,1
20240821,151200,7253310,1289,1289,1289,1289,0
20240821,151100,7253310,1289,1289,1289,1289,0
20240821,151000,7253310,1289,1289,1289,1289,0
20240821,150900,7253310,1289,1289,1289,1289,0
20240821,150800,7253310,1289,1289,1289,1289,0
20240821,150700,7253310,1289,1289,1289,1289,0
20240821,150600,7253310,1289,1289,1289,1289,0
20240821,150500,7253310,1289,1289,1289,1289,0
20240821,150400,7253310,1289,1289,1289,1289,0
20240821,150300,7253310,1289,1289,1289,1289,0
20240821,150200,7253310,1289,1289,1289,1289,0
20240821,150100,7253310,1289,1289,1289,1289,0
20240821,150000,7253310,1289,1289,1289,1289,0
20240821,145900,7253310,1289,1289,1289,1289,0
20240821,145800,7253310,1289,1289,1289,1289,0
20240821,145700,7253310,1289,1289,1289,1289,0
20240821,145600,7253310,1289,1289,1289,1289,0
20240821,145500,7253310,1289,1289,1289,1289,0
20240821,145400,7253310,1289,1289,1289,1289,0
20240821,145300,7253310,1289,1289,1289,1289,0
20240821,145200,7253310,1289,1289,1289,1289,0
20240821,145100,7253310,1289,1289,1289,1289,0
20240821,145000,7253310,1289,1289,1289,1289,0
20240821,144900,7253310,1289,1289,1289,1289,0
20240821,144800,7253310,1289,1289,1289,1289,0
20240821,144700,7253310,1289,1289,1289,1289,0
20240821,144600,7253310,1289,1289,1289,1289,0
20240821,144500,7253310,1289,1289,1289,1289,0
20240821,144400,7253310,1289,1289,1289,1289,0
20240821,144300,7253310,1289,1289,1289,1289,0
20240821,144200,7253310,1289,1289,1289,1289,0
20240821,144100,7253310,1289,1289,1289,1289,0
20240821,144000,7253310,1289,1289,1289,1289,0
20240821,143900,7253310,1289,1289,1289,1289,0
20240821,143800,7253310,1289,1289,1289,1289,0
20240821,143700,7253310,1289,1289,1289,1289,0
20240821,143600,7253310,1289,1289,1289,1289,0
20240821,143500,7253310,1289,1289,1289,1289,0
20240821,143400,7253310,1289,1289,1289,1289,0
20240821,143300,7253310,1289,1289,1289,1289,0
20240821,143200,7253310,1289,1289,1289,1289,0
20240821,143100,7253310,1289,1289,1289,1289,0
20240821,143000,7253310,1289,1289,1289,1289,0
20240821,142900,7253310,1289,1289,1289,1289,0
20240821,142800,7253310,1289,1289,1289,1289,0
20240821,142700,7253310,1289,1289,1289,1289,0
20240821,142600,7253310,1289,1289,1289,1289,0
20240821,142500,7253310,1289,1289,1289,1289,0
20240821,142400,7253310,1289,1289,1289,1289,0
20240821,142300,7253310,1289,1289,1289,1289,0
20240821,142200,7253310,1289,1289,1289,1289,0
20240821,142100,7253310,1289,1289,1289,1289,0
20240821,142000,7253310,1289,1289,1289,1289,0
20240821,141900,7253310,1289,1289,1289,1289,0
20240821,141800,7253310,1289,1289,1289,1289,0
20240821,141700,7253310,1289,1289,1289,1289,0
20240821,141600,7253310,1289,1289,1289,1289,0
20240821,141500,7253310,1289,1289,1289,1289,0
20240821,141400,7253310,1289,1289,1289,1289,0
20240821,141300,7253310,1289,1289,1289,1289,0
20240821,141200,7253310,1289,1289,1289,1289,0
20240821,141100,7253310,1289,1289,1289,1289,0
20240821,141000,7253310,1289,1289,1289,1289,0
20240821,140900,7253310,1289,1289,1289,1289,0
20240821,140800,7253310,1289,1289,1289,1289,0
20240821,140700,7253310,1289,1289,1289,1289,0
20240821,140600,7253310,1289,1289,1289,1289,0
20240821,140500,7253310,1289,1289,1289,1289,0
20240821,140400,7253310,1289,1289,1289,1289,0
20240821,140300,7253310,1289,1289,1289,1289,0
20240821,140200,7253310,1289,1289,1289,1289,0
20240821,140100,7253310,1289,1289,1289,1289,0
20240821,140000,7253310,1289,1289,1289,1289,0
20240821,135900,7253310,1289,1289,1289,1289,0
20240821,135800,7253310,1289,1289,1289,1289,0
20240821,135700,7253310,1289,1289,1289,1289,0
20240821,135600,7253310,1289,1289,1289,1289,0
20240821,135500,7253310,1289,1289,1289,1289,0
20240821,135400,7253310,1289,1289,1289,1289,0
20240821,135300,7253310,1289,1289,1289,1289,0
20240821,135200,7253310,1289,1289,1289,1289,0
20240821,135100,7253310,1289,1289,1289,1289,0
20240821,135000,7253310,1289,1289,1289,1289,1
20240821,134900,7252021,1290,1290,1290,1290,1
20240821,134800,7250731,1290,1290,1290,1290,0
20240821,134700,7250731,1290,1290,1290,1290,0
20240821,134600,7250731,1290,1291,1291,1290,125
20240821,134500,7089471,1292,1292,1292,1292,0
20240821,134400,7089471,1292,1292,1292,1292,0
20240821,134300,7089471,1292,1292,1292,1292,0
20240821,134200,7089471,1292,1292,1292,1292,0
20240821,134100,7089471,1292,1292,1292,1292,0
20240821,134000,7089471,1292,1292,1292,1292,0
20240821,133900,7089471,1292,1292,1292,1292,0
20240821,133800,7089471,1292,1292,1292,1292,0
20240821,133700,7089471,1292,1292,1292,1292,0
20240821,133600,7089471,1292,1292,1292,1292,0
20240821,133500,7089471,1292,1292,1292,1292,0
20240821,133400,7089471,1292,1292,1292,1292,0
20240821,133300,7089471,1292,1292,1292,1292,0
20240821,133200,7089471,1292,1292,1292,1292,0
20240821,133100,7089471,1292,1292,1292,1292,0
20240821,133000,7089471,1292,1292,1292,1292,0
20240821,132900,7089471,1292,1292,1292,1292,0
20240821,132800,7089471,1292,1292,1292,1292,0
20240821,132700,7089471,1292,1292,1292,1292,0
20240821,132600,7089471,1292,1292,1292,1292,0
20240821,132500,7089471,1292,1292,1292,1292,0
20240821,132400,7089471,1292,1292,1292,1292,0
20240821,132300,7089471,1292,1292,1292,1292,0
20240821,132200,7089471,1292,1292,1292,1292,0
20240821,132100,7089471,1292,1292,1292,1292,0
20240821,132000,7089471,1292,1292,1292,1292,0
20240821,131900,7089471,1292,1292,1292,1292,0
20240821,131800,7089471,1292,1292,1292,1292,0
20240821,131700,7089471,1292,1292,1292,1292,0
20240821,131600,7089471,1292,1292,1292,1292,0
20240821,131500,7089471,1292,1292,1292,1292,0
20240821,131400,7089471,1292,1292,1292,1292,0
20240821,131300,7089471,1292,1292,1292,1292,0
20240821,131200,7089471,1292,1292,1292,1292,0
20240821,131100,7089471,1292,1292,1292,1292,0
20240821,131000,7089471,1292,1292,1292,1292,0
20240821,130900,7089471,1292,1292,1292,1292,0
20240821,130800,7089471,1292,1292,1292,1292,0
20240821,130700,7089471,1292,1292,1292,1292,0
20240821,130600,7089471,1292,1292,1292,1292,0
20240821,130500,7089471,1292,1292,1292,1292,0
20240821,130400,7089471,1292,1292,1292,1292,0
20240821,130300,7089471,1292,1292,1292,1292,0
20240821,130200,7089471,1292,1292,1292,1292,0
20240821,130100,7089471,1292,1292,1292,1292,0
20240821,130000,7089471,1292,1292,1292,1292,0
20240821,125900,7089471,1292,1292,1292,1292,0
20240821,125800,7089471,1292,1292,1292,1292,0
20240821,125700,7089471,1292,1292,1292,1292,0
20240821,125600,7089471,1292,1292,1292,1292,0
20240821,125500,7089471,1292,1292,1292,1292,0
20240821,125400,7089471,1292,1292,1292,1292,0
20240821,125300,7089471,1292,1292,1292,1292,65
20240821,125200,7005491,1292,1292,1292,1292,0
20240821,125100,7005491,1292,1292,1292,1292,0
20240821,125000,7005491,1292,1292,1292,1292,0
20240821,124900,7005491,1292,1292,1292,1292,0
20240821,124800,7005491,1292,1292,1292,1292,0
20240821,124700,7005491,1292,1292,1292,1292,0
20240821,124600,7005491,1292,1292,1292,1292,0
20240821,124500,7005491,1292,1292,1292,1292,0
20240821,124400,7005491,1292,1292,1292,1292,0
20240821,124300,7005491,1292,1292,1292,1292,0
20240821,124200,7005491,1292,1292,1292,1292,0
20240821,124100,7005491,1292,1292,1292,1292,0
20240821,124000,7005491,1292,1292,1292,1292,1
20240821,123900,7004199,1303,1303,1303,1303,0
20240821,123800,7004199,1303,1303,1303,1303,0
20240821,123700,7004199,1303,1303,1303,1303,0
20240821,123600,7004199,1303,1303,1303,1303,0
20240821,123500,7004199,1303,1303,1303,1303,0
20240821,123400,7004199,1303,1303,1303,1303,0
20240821,123300,7004199,1303,1303,1303,1303,0
20240821,123200,7004199,1303,1303,1303,1303,0
20240821,123100,7004199,1303,1303,1303,1303,0
20240821,123000,7004199,1303,1303,1303,1303,0
20240821,122900,7004199,1303,1303,1303,1303,0
20240821,122800,7004199,1303,1303,1303,1303,0
20240821,122700,7004199,1303,1303,1303,1303,0
20240821,122600,7004199,1303,1303,1303,1303,0
20240821,122500,7004199,1303,1303,1303,1303,0
20240821,122400,7004199,1303,1303,1303,1303,0
20240821,122300,7004199,1303,1303,1303,1303,0
20240821,122200,7004199,1303,1303,1303,1303,0
20240821,122100,7004199,1303,1303,1303,1303,0
20240821,122000,7004199,1303,1303,1303,1303,0
20240821,121900,7004199,1303,1303,1303,1303,0
20240821,121800,7004199,1303,1303,1303,1303,0
20240821,121700,7004199,1303,1303,1303,1303,0
20240821,121600,7004199,1303,1303,1303,1303,0
20240821,121500,7004199,1303,1303,1303,1303,0
20240821,121400,7004199,1303,1303,1303,1303,0
20240821,121300,7004199,1303,1303,1303,1303,0
20240821,121200,7004199,1303,1303,1303,1303,0
20240821,121100,7004199,1303,1303,1303,1303,0
20240821,121000,7004199,1303,1303,1303,1303,0
20240821,120900,7004199,1303,1303,1303,1303,0
20240821,120800,7004199,1303,1303,1303,1303,0
20240821,120700,7004199,1303,1303,1303,1303,0
20240821,120600,7004199,1303,1303,1303,1303,0
20240821,120500,7004199,1303,1303,1303,1303,0
20240821,120400,7004199,1303,1303,1303,1303,0
20240821,120300,7004199,1303,1303,1303,1303,0
20240821,120200,7004199,1303,1303,1303,1303,0
20240821,120100,7004199,1303,1303,1303,1303,0
20240821,120000,7004199,1303,1303,1303,1303,0
20240821,115900,7004199,1303,1303,1303,1303,4
20240821,115800,6998987,1292,1292,1292,1292,0
20240821,115700,6998987,1292,1292,1292,1292,0
20240821,115600,6998987,1292,1292,1292,1292,0
20240821,115500,6998987,1292,1292,1292,1292,0
20240821,115400,6998987,1292,1292,1292,1292,0
20240821,115300,6998987,1292,1292,1292,1292,0
20240821,115200,6998987,1292,1292,1292,1292,0
20240821,115100,6998987,1292,1292,1292,1292,0
20240821,115000,6998987,1292,1292,1292,1292,0
20240821,114900,6998987,1292,1292,1292,1292,0
20240821,114800,6998987,1292,1292,1292,1292,0
20240821,114700,6998987,1292,1292,1292,1292,0
20240821,114600,6998987,1292,1292,1292,1292,0
20240821,114500,6998987,1292,1292,1292,1292,0
20240821,114400,6998987,1292,1292,1292,1292,0
20240821,114300,6998987,1292,1292,1292,1292,0
20240821,114200,6998987,1292,1292,1292,1292,0
20240821,114100,6998987,1292,1292,1292,1292,0
20240821,114000,6998987,1292,1292,1292,1292,0
20240821,113900,6998987,1292,1292,1292,1292,0
20240821,113800,6998987,1292,1292,1292,1292,0
20240821,113700,6998987,1292,1292,1292,1292,0
20240821,113600,6998987,1292,1292,1292,1292,0
20240821,113500,6998987,1292,1292,1292,1292,0
20240821,113400,6998987,1292,1292,1292,1292,0
20240821,113300,6998987,1292,1292,1292,1292,0
20240821,113200,6998987,1292,1292,1292,1292,0
20240821,113100,6998987,1292,1292,1292,1292,0
20240821,113000,6998987,1292,1292,1292,1292,0
20240821,112900,6998987,1292,1292,1292,1292,0
20240821,112800,6998987,1292,1292,1292,1292,0
20240821,112700,6998987,1292,1292,1292,1292,0
20240821,112600,6998987,1292,1292,1292,1292,0
20240821,112500,6998987,1292,1292,1292,1292,0
20240821,112400,6998987,1292,1292,1292,1292,0
20240821,112300,6998987,1292,1292,1292,1292,0
20240821,112200,6998987,1292,1292,1292,1292,0
20240821,112100,6998987,1292,1292,1292,1292,0
20240821,112000,6998987,1292,1292,1292,1292,0
20240821,111900,6998987,1292,1292,1292,1292,0
20240821,111800,6998987,1292,1292,1292,1292,0
20240821,111700,6998987,1292,1292,1292,1292,0
20240821,111600,6998987,1292,1292,1292,1292,0
20240821,111500,6998987,1292,1292,1292,1292,0
20240821,111400,6998987,1292,1292,1292,1292,0
20240821,111300,6998987,1292,1292,1292,1292,8
20240821,111200,6988651,1304,1304,1304,1304,0
20240821,111100,6988651,1304,1304,1304,1304,0
20240821,111000,6988651,1304,1304,1304,1304,0
20240821,110900,6988651,1304,1304,1304,1304,0
20240821,110800,6988651,1304,1304,1304,1304,0
20240821,110700,6988651,1304,1304,1304,1304,0
20240821,110600,6988651,1304,1304,1304,1304,0
20240821,110500,6988651,1304,1304,1304,1304,0
20240821,110400,6988651,1304,1304,1304,1304,0
20240821,110300,6988651,1304,1304,1304,1304,0
20240821,110200,6988651,1304,1304,1304,1304,0
20240821,110100,6988651,1304,1304,1304,1304,0
20240821,110000,6988651,1304,1304,1304,1304,0
20240821,105900,6988651,1304,1304,1304,1304,0
20240821,105800,6988651,1304,1304,1304,1304,0
20240821,105700,6988651,1304,1304,1304,1304,0
20240821,105600,6988651,1304,1304,1304,1304,0
20240821,105500,6988651,1304,1304,1304,1304,0
20240821,105400,6988651,1304,1304,1304,1304,0
20240821,105300,6988651,1304,1304,1304,1304,0
20240821,105200,6988651,1304,1304,1304,1304,0
20240821,105100,6988651,1304,1304,1304,1304,0
20240821,105000,6988651,1304,1304,1304,1304,0
20240821,104900,6988651,1304,1304,1304,1304,0
20240821,104800,6988651,1304,1304,1304,1304,0
20240821,104700,6988651,1304,1304,1304,1304,0
20240821,104600,6988651,1304,1304,1304,1304,0
20240821,104500,6988651,1304,1304,1304,1304,0
20240821,104400,6988651,1304,1304,1304,1304,0
20240821,104300,6988651,1304,1304,1304,1304,0
20240821,104200,6988651,1304,1304,1304,1304,0
20240821,104100,6988651,1304,1304,1304,1304,0
20240821,104000,6988651,1304,1304,1304,1304,0
20240821,103900,6988651,1304,1304,1304,1304,0
20240821,103800,6988651,1304,1304,1304,1304,0
20240821,103700,6988651,1304,1304,1304,1304,0
20240821,103600,6988651,1304,1304,1304,1304,0
20240821,103500,6988651,1304,1304,1304,1304,0
20240821,103400,6988651,1304,1304,1304,1304,0
20240821,103300,6988651,1304,1304,1304,1304,60
20240821,103200,6910411,1304,1304,1304,1304,0
20240821,103100,6910411,1304,1304,1304,1304,0
20240821,103000,6910411,1304,1304,1304,1304,0
20240821,102900,6910411,1304,1304,1304,1304,0
20240821,102800,6910411,1304,1304,1304,1304,0
20240821,102700,6910411,1304,1304,1304,1304,0
20240821,102600,6910411,1304,1304,1304,1304,0
20240821,102500,6910411,1304,1304,1304,1304,0
20240821,102400,6910411,1304,1304,1304,1304,0
20240821,102300,6910411,1304,1304,1304,1304,0
20240821,102200,6910411,1304,1304,1304,1304,0
20240821,102100,6910411,1304,1304,1304,1304,0
20240821,102000,6910411,1304,1304,1304,1304,0
20240821,101900,6910411,1304,1304,1304,1304,0
20240821,101800,6910411,1304,1304,1304,1304,0
20240821,101700,6910411,1304,1304,1304,1304,0
20240821,101600,6910411,1304,1304,1304,1304,0
20240821,101500,6910411,1304,1304,1304,1304,0
20240821,101400,6910411,1304,1304,1304,1304,0
20240821,101300,6910411,1304,1304,1304,1304,0
20240821,101200,6910411,1304,1304,1304,1304,0
20240821,101100,6910411,1304,1304,1304,1304,0
20240821,101000,6910411,1304,1304,1304,1304,0
20240821,100900,6910411,1304,1304,1304,1304,3
20240821,100800,6906499,1304,1304,1304,1304,0
20240821,100700,6906499,1304,1304,1304,1304,0
20240821,100600,6906499,1304,1304,1304,1304,0
20240821,100500,6906499,1304,1303,1304,1303,4714
20240821,100400,759553,1304,1304,1304,1304,0
20240821,100300,759553,1304,1304,1304,1304,0
20240821,100200,759553,1304,1304,1304,1304,0
20240821,100100,759553,1304,1304,1304,1304,0
20240821,100000,759553,1304,1304,1304,1304,0
20240821,095900,759553,1304,1304,1304,1304,0
20240821,095800,759553,1304,1304,1304,1304,0
20240821,095700,759553,1304,1304,1304,1304,0
20240821,095600,759553,1304,1304,1304,1304,0
20240821,095500,759553,1304,1304,1304,1304,0
20240821,095400,759553,1304,1304,1304,1304,0
20240821,095300,759553,1304,1304,1304,1304,0
20240821,095200,759553,1304,1304,1304,1304,0
20240821,095100,759553,1304,1304,1304,1304,0
20240821,095000,759553,1304,1304,1304,1304,0
20240821,094900,759553,1304,1304,1304,1304,0
20240821,094800,759553,1304,1304,1304,1304,0
20240821,094700,759553,1304,1304,1304,1304,0
20240821,094600,759553,1304,1304,1304,1304,0
20240821,094500,759553,1304,1304,1304,1304,1
20240821,094400,758249,1304,1304,1304,1304,0
20240821,094300,758249,1304,1304,1304,1304,0
20240821,094200,758249,1304,1304,1304,1304,0
20240821,094100,758249,1304,1304,1304,1304,0
20240821,094000,758249,1304,1304,1304,1304,0
20240821,093900,758249,1304,1304,1304,1304,0
20240821,093800,758249,1304,1304,1304,1304,0
20240821,093700,758249,1304,1304,1304,1304,0
20240821,093600,758249,1304,1304,1304,1304,0
20240821,093500,758249,1304,1304,1304,1304,0
20240821,093400,758249,1304,1304,1304,1304,0
20240821,093300,758249,1304,1304,1304,1304,0
20240821,093200,758249,1304,1304,1304,1304,0
20240821,093100,758249,1304,1304,1304,1304,0
20240821,093000,758249,1304,1304,1304,1304,0
20240821,092900,758249,1304,1304,1304,1304,0
20240821,092800,758249,1304,1304,1304,1304,0
20240821,092700,758249,1304,1304,1304,1304,0
20240821,092600,758249,1304,1304,1304,1304,15
20240821,092500,738689,1290,1290,1290,1290,49
20240821,092400,675479,1305,1305,1305,1305,0
20240821,092300,675479,1305,1305,1305,1305,0
20240821,092200,675479,1305,1305,1305,1305,0
20240821,092100,675479,1305,1305,1305,1305,1
20240821,092000,674174,1305,1305,1305,1305,0
20240821,091900,674174,1305,1305,1305,1305,0
20240821,091800,674174,1305,1305,1305,1305,0
20240821,091700,674174,1305,1305,1305,1305,5
20240821,091600,667649,1305,1305,1305,1305,5
20240821,091500,661124,1305,1305,1305,1305,5
20240821,091400,654599,1305,1305,1305,1305,0
20240821,091300,654599,1305,1305,1305,1305,0
20240821,091200,654599,1305,1305,1305,1305,0
20240821,091100,654599,1305,1305,1305,1305,0
20240821,091000,654599,1305,1305,1305,1305,0
20240821,090900,654599,1305,1305,1305,1305,0
20240821,090800,654599,1305,1305,1305,1305,0
20240821,090700,654599,1305,1305,1305,1305,0
20240821,090600,654599,1305,1305,1305,1305,0
20240821,090500,654599,1305,1287,1305,1287,287
20240821,090400,284869,1289,1289,1289,1289,0
20240821,090300,284869,1289,1289,1289,1289,0
20240821,090200,284869,1289,1289,1289,1289,0
20240821,090100,284869,1289,1289,1289,1289,210
20240821,090000,14179,1289,1289,1289,1289,11