KissMeData/106240/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,200800,33118940,1155,1155,1155,1155,94
20240821,200700,33118940,1155,1155,1155,1155,0
20240821,200600,33118940,1155,1155,1155,1155,0
20240821,200500,33118940,1155,1155,1155,1155,0
20240821,200400,33118940,1155,1155,1155,1155,0
20240821,200300,33118940,1155,1155,1155,1155,0
20240821,200200,33118940,1155,1155,1155,1155,0
20240821,200100,33118940,1155,1155,1155,1155,0
20240821,200000,33118940,1155,1155,1155,1155,0
20240821,195900,33118940,1155,1155,1155,1155,0
20240821,195800,33118940,1155,1155,1155,1155,0
20240821,195700,33118940,1155,1155,1155,1155,0
20240821,195600,33118940,1155,1155,1155,1155,0
20240821,195500,33118940,1155,1155,1155,1155,0
20240821,195400,33118940,1155,1155,1155,1155,0
20240821,195300,33118940,1155,1155,1155,1155,0
20240821,195200,33118940,1155,1155,1155,1155,0
20240821,195100,33118940,1155,1155,1155,1155,0
20240821,195000,33118940,1155,1155,1155,1155,0
20240821,194900,33118940,1155,1155,1155,1155,0
20240821,194800,33118940,1155,1155,1155,1155,0
20240821,194700,33118940,1155,1155,1155,1155,0
20240821,194600,33118940,1155,1155,1155,1155,0
20240821,194500,33118940,1155,1155,1155,1155,0
20240821,194400,33118940,1155,1155,1155,1155,0
20240821,194300,33118940,1155,1155,1155,1155,0
20240821,194200,33118940,1155,1155,1155,1155,0
20240821,194100,33118940,1155,1155,1155,1155,0
20240821,194000,33118940,1155,1155,1155,1155,0
20240821,193900,33118940,1155,1155,1155,1155,0
20240821,193800,33118940,1155,1155,1155,1155,94
20240821,193700,33118940,1155,1155,1155,1155,0
20240821,193600,33118940,1155,1155,1155,1155,0
20240821,193500,33118940,1155,1155,1155,1155,0
20240821,193400,33118940,1155,1155,1155,1155,0
20240821,193300,33118940,1155,1155,1155,1155,0
20240821,193200,33118940,1155,1155,1155,1155,0
20240821,193100,33118940,1155,1155,1155,1155,0
20240821,193000,33118940,1155,1155,1155,1155,0
20240821,192900,33118940,1155,1155,1155,1155,0
20240821,192800,33118940,1155,1155,1155,1155,0
20240821,192700,33118940,1155,1155,1155,1155,0
20240821,192600,33118940,1155,1155,1155,1155,0
20240821,192500,33118940,1155,1155,1155,1155,0
20240821,192400,33118940,1155,1155,1155,1155,0
20240821,192300,33118940,1155,1155,1155,1155,0
20240821,192200,33118940,1155,1155,1155,1155,0
20240821,192100,33118940,1155,1155,1155,1155,0
20240821,192000,33118940,1155,1155,1155,1155,0
20240821,191900,33118940,1155,1155,1155,1155,0
20240821,191800,33118940,1155,1155,1155,1155,0
20240821,191700,33118940,1155,1155,1155,1155,0
20240821,191600,33118940,1155,1155,1155,1155,0
20240821,191500,33118940,1155,1155,1155,1155,0
20240821,191400,33118940,1155,1155,1155,1155,0
20240821,191300,33118940,1155,1155,1155,1155,0
20240821,191200,33118940,1155,1155,1155,1155,0
20240821,191100,33118940,1155,1155,1155,1155,0
20240821,191000,33118940,1155,1155,1155,1155,0
20240821,190900,33118940,1155,1155,1155,1155,0
20240821,190800,33118940,1155,1155,1155,1155,94
20240821,190700,33118940,1155,1155,1155,1155,0
20240821,190600,33118940,1155,1155,1155,1155,0
20240821,190500,33118940,1155,1155,1155,1155,0
20240821,190400,33118940,1155,1155,1155,1155,0
20240821,190300,33118940,1155,1155,1155,1155,0
20240821,190200,33118940,1155,1155,1155,1155,0
20240821,190100,33118940,1155,1155,1155,1155,0
20240821,190000,33118940,1155,1155,1155,1155,0
20240821,185900,33118940,1155,1155,1155,1155,0
20240821,185800,33118940,1155,1155,1155,1155,0
20240821,185700,33118940,1155,1155,1155,1155,0
20240821,185600,33118940,1155,1155,1155,1155,0
20240821,185500,33118940,1155,1155,1155,1155,0
20240821,185400,33118940,1155,1155,1155,1155,0
20240821,185300,33118940,1155,1155,1155,1155,0
20240821,185200,33118940,1155,1155,1155,1155,0
20240821,185100,33118940,1155,1155,1155,1155,0
20240821,185000,33118940,1155,1155,1155,1155,0
20240821,184900,33118940,1155,1155,1155,1155,0
20240821,184800,33118940,1155,1155,1155,1155,0
20240821,184700,33118940,1155,1155,1155,1155,0
20240821,184600,33118940,1155,1155,1155,1155,0
20240821,184500,33118940,1155,1155,1155,1155,0
20240821,184400,33118940,1155,1155,1155,1155,0
20240821,184300,33118940,1155,1155,1155,1155,0
20240821,184200,33118940,1155,1155,1155,1155,0
20240821,184100,33118940,1155,1155,1155,1155,0
20240821,184000,33118940,1155,1155,1155,1155,0
20240821,183900,33118940,1155,1155,1155,1155,0
20240821,183800,33118940,1155,1155,1155,1155,94
20240821,183700,33118940,1155,1155,1155,1155,0
20240821,183600,33118940,1155,1155,1155,1155,0
20240821,183500,33118940,1155,1155,1155,1155,0
20240821,183400,33118940,1155,1155,1155,1155,0
20240821,183300,33118940,1155,1155,1155,1155,0
20240821,183200,33118940,1155,1155,1155,1155,0
20240821,183100,33118940,1155,1155,1155,1155,0
20240821,183000,33118940,1155,1155,1155,1155,0
20240821,182900,33118940,1155,1155,1155,1155,0
20240821,182800,33118940,1155,1155,1155,1155,0
20240821,182700,33118940,1155,1155,1155,1155,0
20240821,182600,33118940,1155,1155,1155,1155,0
20240821,182500,33118940,1155,1155,1155,1155,0
20240821,182400,33118940,1155,1155,1155,1155,0
20240821,182300,33118940,1155,1155,1155,1155,0
20240821,182200,33118940,1155,1155,1155,1155,0
20240821,182100,33118940,1155,1155,1155,1155,0
20240821,182000,33118940,1155,1155,1155,1155,0
20240821,181900,33118940,1155,1155,1155,1155,0
20240821,181800,33118940,1155,1155,1155,1155,0
20240821,181700,33118940,1155,1155,1155,1155,0
20240821,181600,33118940,1155,1155,1155,1155,0
20240821,181500,33118940,1155,1155,1155,1155,0
20240821,181400,33118940,1155,1155,1155,1155,0
20240821,181300,33118940,1155,1155,1155,1155,0
20240821,181200,33118940,1155,1155,1155,1155,0
20240821,181100,33118940,1155,1155,1155,1155,0
20240821,181000,33118940,1155,1155,1155,1155,0
20240821,180900,33118940,1155,1155,1155,1155,0
20240821,180800,33118940,1155,1155,1155,1155,94
20240821,180700,33118940,1155,1155,1155,1155,0
20240821,180600,33118940,1155,1155,1155,1155,0
20240821,180500,33118940,1155,1155,1155,1155,0
20240821,180400,33118940,1155,1155,1155,1155,0
20240821,180300,33118940,1155,1155,1155,1155,0
20240821,180200,33118940,1155,1155,1155,1155,0
20240821,180100,33118940,1155,1155,1155,1155,0
20240821,180000,33118940,1155,1155,1155,1155,0
20240821,175900,33118940,1155,1155,1155,1155,0
20240821,175800,33118940,1155,1155,1155,1155,0
20240821,175700,33118940,1155,1155,1155,1155,0
20240821,175600,33118940,1155,1155,1155,1155,0
20240821,175500,33118940,1155,1155,1155,1155,0
20240821,175400,33118940,1155,1155,1155,1155,0
20240821,175300,33118940,1155,1155,1155,1155,0
20240821,175200,33118940,1155,1155,1155,1155,0
20240821,175100,33118940,1155,1155,1155,1155,0
20240821,175000,33118940,1155,1155,1155,1155,0
20240821,174900,33118940,1155,1155,1155,1155,0
20240821,174800,33118940,1155,1155,1155,1155,0
20240821,174700,33118940,1155,1155,1155,1155,0
20240821,174600,33118940,1155,1155,1155,1155,0
20240821,174500,33118940,1155,1155,1155,1155,0
20240821,174400,33118940,1155,1155,1155,1155,0
20240821,174300,33118940,1155,1155,1155,1155,0
20240821,174200,33118940,1155,1155,1155,1155,0
20240821,174100,33118940,1155,1155,1155,1155,0
20240821,174000,33118940,1155,1155,1155,1155,0
20240821,173900,33118940,1155,1155,1155,1155,0
20240821,173800,33118940,1155,1155,1155,1155,94
20240821,173700,33118940,1155,1155,1155,1155,0
20240821,173600,33118940,1155,1155,1155,1155,0
20240821,173500,33118940,1155,1155,1155,1155,0
20240821,173400,33118940,1155,1155,1155,1155,0
20240821,173300,33118940,1155,1155,1155,1155,0
20240821,173200,33118940,1155,1155,1155,1155,0
20240821,173100,33118940,1155,1155,1155,1155,0
20240821,173000,33118940,1155,1155,1155,1155,0
20240821,172900,33118940,1155,1155,1155,1155,0
20240821,172800,33118940,1155,1155,1155,1155,0
20240821,172700,33118940,1155,1155,1155,1155,0
20240821,172600,33118940,1155,1155,1155,1155,0
20240821,172500,33118940,1155,1155,1155,1155,0
20240821,172400,33118940,1155,1155,1155,1155,0
20240821,172300,33118940,1155,1155,1155,1155,0
20240821,172200,33118940,1155,1155,1155,1155,0
20240821,172100,33118940,1155,1155,1155,1155,0
20240821,172000,33118940,1155,1155,1155,1155,0
20240821,171900,33118940,1155,1155,1155,1155,0
20240821,171800,33118940,1155,1155,1155,1155,0
20240821,171700,33118940,1155,1155,1155,1155,0
20240821,171600,33118940,1155,1155,1155,1155,0
20240821,171500,33118940,1155,1155,1155,1155,0
20240821,171400,33118940,1155,1155,1155,1155,0
20240821,171300,33118940,1155,1155,1155,1155,0
20240821,171200,33118940,1155,1155,1155,1155,0
20240821,171100,33118940,1155,1155,1155,1155,0
20240821,171000,33118940,1155,1155,1155,1155,0
20240821,170900,33118940,1155,1155,1155,1155,0
20240821,170800,33118940,1155,1155,1155,1155,94
20240821,170700,33118940,1155,1155,1155,1155,0
20240821,170600,33118940,1155,1155,1155,1155,0
20240821,170500,33118940,1155,1155,1155,1155,0
20240821,170400,33118940,1155,1155,1155,1155,0
20240821,170300,33118940,1155,1155,1155,1155,0
20240821,170200,33118940,1155,1155,1155,1155,0
20240821,170100,33118940,1155,1155,1155,1155,0
20240821,170000,33118940,1155,1155,1155,1155,0
20240821,165900,33118940,1155,1155,1155,1155,0
20240821,165800,33118940,1155,1155,1155,1155,0
20240821,165700,33118940,1155,1155,1155,1155,0
20240821,165600,33118940,1155,1155,1155,1155,0
20240821,165500,33118940,1155,1155,1155,1155,0
20240821,165400,33118940,1155,1155,1155,1155,0
20240821,165300,33118940,1155,1155,1155,1155,0
20240821,165200,33118940,1155,1155,1155,1155,0
20240821,165100,33118940,1155,1155,1155,1155,0
20240821,165000,33118940,1155,1155,1155,1155,0
20240821,164900,33118940,1155,1155,1155,1155,0
20240821,164800,33118940,1155,1155,1155,1155,0
20240821,164700,33118940,1155,1155,1155,1155,0
20240821,164600,33118940,1155,1155,1155,1155,0
20240821,164500,33118940,1155,1155,1155,1155,0
20240821,164400,33118940,1155,1155,1155,1155,0
20240821,164300,33118940,1155,1155,1155,1155,0
20240821,164200,33118940,1155,1155,1155,1155,0
20240821,164100,33118940,1155,1155,1155,1155,0
20240821,164000,33118940,1155,1155,1155,1155,0
20240821,163900,33118940,1155,1155,1155,1155,0
20240821,163800,33118940,1155,1155,1155,1155,94
20240821,163700,33118940,1155,1155,1155,1155,0
20240821,163600,33118940,1155,1155,1155,1155,0
20240821,163500,33118940,1155,1155,1155,1155,0
20240821,163400,33118940,1155,1155,1155,1155,0
20240821,163300,33118940,1155,1155,1155,1155,0
20240821,163200,33118940,1155,1155,1155,1155,0
20240821,163100,33118940,1155,1155,1155,1155,0
20240821,163000,33118940,1155,1155,1155,1155,0
20240821,162900,33118940,1155,1155,1155,1155,0
20240821,162800,33118940,1155,1155,1155,1155,0
20240821,162700,33118940,1155,1155,1155,1155,0
20240821,162600,33118940,1155,1155,1155,1155,0
20240821,162500,33118940,1155,1155,1155,1155,0
20240821,162400,33118940,1155,1155,1155,1155,0
20240821,162300,33118940,1155,1155,1155,1155,0
20240821,162200,33118940,1155,1155,1155,1155,0
20240821,162100,33118940,1155,1155,1155,1155,0
20240821,162000,33118940,1155,1155,1155,1155,0
20240821,161900,33118940,1155,1155,1155,1155,0
20240821,161800,33118940,1155,1155,1155,1155,0
20240821,161700,33118940,1155,1155,1155,1155,0
20240821,161600,33118940,1155,1155,1155,1155,0
20240821,161500,33118940,1155,1155,1155,1155,0
20240821,161400,33118940,1155,1155,1155,1155,0
20240821,161300,33118940,1155,1155,1155,1155,0
20240821,161200,33118940,1155,1155,1155,1155,0
20240821,161100,33118940,1155,1155,1155,1155,0
20240821,161000,33118940,1155,1155,1155,1155,0
20240821,160900,33118940,1155,1155,1155,1155,0
20240821,160800,33118940,1155,1155,1155,1155,94
20240821,160700,33118940,1155,1155,1155,1155,0
20240821,160600,33118940,1155,1155,1155,1155,0
20240821,160500,33118940,1155,1155,1155,1155,0
20240821,160400,33118940,1155,1155,1155,1155,0
20240821,160300,33118940,1155,1155,1155,1155,0
20240821,160200,33118940,1155,1155,1155,1155,0
20240821,160100,33118940,1155,1155,1155,1155,0
20240821,160000,33118940,1155,1155,1155,1155,0
20240821,155900,33118940,1155,1155,1155,1155,0
20240821,155800,33118940,1155,1155,1155,1155,0
20240821,155700,33118940,1155,1155,1155,1155,0
20240821,155600,33118940,1155,1155,1155,1155,0
20240821,155500,33118940,1155,1155,1155,1155,0
20240821,155400,33118940,1155,1155,1155,1155,0
20240821,155300,33118940,1155,1155,1155,1155,0
20240821,155200,33118940,1155,1155,1155,1155,0
20240821,155100,33118940,1155,1155,1155,1155,0
20240821,155000,33118940,1155,1155,1155,1155,0
20240821,154900,33118940,1155,1155,1155,1155,0
20240821,154800,33118940,1155,1155,1155,1155,0
20240821,154700,33118940,1155,1155,1155,1155,0
20240821,154600,33118940,1155,1155,1155,1155,0
20240821,154500,33118940,1155,1155,1155,1155,0
20240821,154400,33118940,1155,1155,1155,1155,0
20240821,154300,33118940,1155,1155,1155,1155,0
20240821,154200,33118940,1155,1155,1155,1155,0
20240821,154100,33118940,1155,1155,1155,1155,0
20240821,154000,33118940,1155,1155,1155,1155,0
20240821,153900,33118940,1155,1155,1155,1155,0
20240821,153800,33118940,1155,1155,1155,1155,94
20240821,153700,33118940,1155,1155,1155,1155,0
20240821,153600,33118940,1155,1155,1155,1155,0
20240821,153500,33118940,1155,1155,1155,1155,0
20240821,153400,33118940,1155,1155,1155,1155,0
20240821,153300,33118940,1155,1155,1155,1155,0
20240821,153200,33118940,1155,1155,1155,1155,0
20240821,153100,33118940,1155,1155,1155,1155,0
20240821,153000,33118940,1155,1155,1155,1155,94
20240821,152900,33010370,1156,1156,1156,1156,0
20240821,152800,33010370,1156,1156,1156,1156,0
20240821,152700,33010370,1156,1156,1156,1156,0
20240821,152600,33010370,1156,1156,1156,1156,0
20240821,152500,33010370,1156,1156,1156,1156,0
20240821,152400,33010370,1156,1156,1156,1156,0
20240821,152300,33010370,1156,1156,1156,1156,0
20240821,152200,33010370,1156,1156,1156,1156,0
20240821,152100,33010370,1156,1156,1156,1156,0
20240821,152000,33010370,1156,1156,1156,1156,0
20240821,151900,33010370,1156,1156,1156,1156,0
20240821,151800,33010370,1156,1156,1156,1156,0
20240821,151700,33010370,1156,1156,1156,1156,0
20240821,151600,33010370,1156,1156,1156,1156,0
20240821,151500,33010370,1156,1156,1156,1156,0
20240821,151400,33010370,1156,1156,1156,1156,0
20240821,151300,33010370,1156,1156,1156,1156,0
20240821,151200,33010370,1156,1156,1156,1156,400
20240821,151100,32547970,1156,1156,1156,1156,0
20240821,151000,32547970,1156,1156,1156,1156,0
20240821,150900,32547970,1156,1156,1156,1156,200
20240821,150800,32316770,1156,1156,1156,1156,1
20240821,150700,32315614,1154,1154,1154,1154,0
20240821,150600,32315614,1154,1154,1154,1154,0
20240821,150500,32315614,1154,1154,1154,1154,0
20240821,150400,32315614,1154,1154,1154,1154,0
20240821,150300,32315614,1154,1154,1154,1154,0
20240821,150200,32315614,1154,1154,1154,1154,0
20240821,150100,32315614,1154,1154,1154,1154,0
20240821,150000,32315614,1154,1154,1154,1154,0
20240821,145900,32315614,1154,1154,1154,1154,0
20240821,145800,32315614,1154,1154,1154,1154,0
20240821,145700,32315614,1154,1154,1154,1154,0
20240821,145600,32315614,1154,1154,1154,1154,7
20240821,145500,32307536,1154,1154,1154,1154,0
20240821,145400,32307536,1154,1154,1154,1154,1
20240821,145300,32306382,1154,1154,1154,1154,0
20240821,145200,32306382,1154,1154,1154,1154,0
20240821,145100,32306382,1154,1154,1154,1154,200
20240821,145000,32075582,1154,1154,1154,1154,0
20240821,144900,32075582,1154,1154,1154,1154,0
20240821,144800,32075582,1154,1155,1155,1154,107
20240821,144700,31952014,1155,1155,1155,1155,1
20240821,144600,31950859,1156,1156,1156,1156,0
20240821,144500,31950859,1156,1156,1156,1156,0
20240821,144400,31950859,1156,1156,1156,1156,0
20240821,144300,31950859,1156,1156,1156,1156,0
20240821,144200,31950859,1156,1156,1156,1156,0
20240821,144100,31950859,1156,1156,1156,1156,0
20240821,144000,31950859,1156,1156,1156,1156,0
20240821,143900,31950859,1156,1156,1156,1156,0
20240821,143800,31950859,1156,1156,1156,1156,0
20240821,143700,31950859,1156,1156,1156,1156,0
20240821,143600,31950859,1156,1156,1156,1156,0
20240821,143500,31950859,1156,1156,1156,1156,0
20240821,143400,31950859,1156,1156,1156,1156,0
20240821,143300,31950859,1156,1156,1156,1156,22
20240821,143200,31925427,1156,1156,1156,1156,200
20240821,143100,31694227,1156,1156,1156,1156,0
20240821,143000,31694227,1156,1156,1156,1156,0
20240821,142900,31694227,1156,1156,1156,1156,0
20240821,142800,31694227,1156,1156,1156,1156,0
20240821,142700,31694227,1156,1156,1156,1156,0
20240821,142600,31694227,1156,1156,1156,1156,0
20240821,142500,31694227,1156,1156,1156,1156,0
20240821,142400,31694227,1156,1156,1156,1156,0
20240821,142300,31694227,1156,1156,1156,1156,0
20240821,142200,31694227,1156,1156,1156,1156,0
20240821,142100,31694227,1156,1156,1156,1156,0
20240821,142000,31694227,1156,1156,1156,1156,10
20240821,141900,31682667,1155,1155,1155,1155,0
20240821,141800,31682667,1155,1155,1155,1155,0
20240821,141700,31682667,1155,1155,1155,1155,0
20240821,141600,31682667,1155,1155,1155,1155,0
20240821,141500,31682667,1155,1155,1155,1155,0
20240821,141400,31682667,1155,1155,1155,1155,0
20240821,141300,31682667,1155,1155,1155,1155,0
20240821,141200,31682667,1155,1155,1155,1155,0
20240821,141100,31682667,1155,1155,1155,1155,860
20240821,141000,30689367,1154,1154,1154,1154,0
20240821,140900,30689367,1154,1154,1154,1154,0
20240821,140800,30689367,1154,1154,1154,1154,0
20240821,140700,30689367,1154,1154,1154,1154,0
20240821,140600,30689367,1154,1154,1154,1154,0
20240821,140500,30689367,1154,1154,1154,1154,0
20240821,140400,30689367,1154,1154,1154,1154,0
20240821,140300,30689367,1154,1154,1154,1154,0
20240821,140200,30689367,1154,1154,1154,1154,0
20240821,140100,30689367,1154,1154,1154,1154,0
20240821,140000,30689367,1154,1154,1154,1154,0
20240821,135900,30689367,1154,1154,1154,1154,100
20240821,135800,30573967,1155,1155,1155,1155,1
20240821,135700,30572812,1155,1155,1155,1155,0
20240821,135600,30572812,1155,1155,1155,1155,0
20240821,135500,30572812,1155,1155,1155,1155,2
20240821,135400,30570502,1156,1156,1156,1156,0
20240821,135300,30570502,1156,1156,1156,1156,0
20240821,135200,30570502,1156,1156,1156,1156,0
20240821,135100,30570502,1156,1156,1156,1156,0
20240821,135000,30570502,1156,1156,1156,1156,0
20240821,134900,30570502,1156,1156,1156,1156,0
20240821,134800,30570502,1156,1156,1156,1156,0
20240821,134700,30570502,1156,1156,1156,1156,0
20240821,134600,30570502,1156,1156,1156,1156,7
20240821,134500,30562410,1154,1154,1154,1154,0
20240821,134400,30562410,1154,1154,1154,1154,0
20240821,134300,30562410,1154,1154,1154,1154,0
20240821,134200,30562410,1154,1154,1154,1154,0
20240821,134100,30562410,1154,1154,1154,1154,0
20240821,134000,30562410,1154,1154,1154,1154,0
20240821,133900,30562410,1154,1154,1154,1154,0
20240821,133800,30562410,1154,1154,1154,1154,0
20240821,133700,30562410,1154,1154,1154,1154,0
20240821,133600,30562410,1154,1154,1154,1154,0
20240821,133500,30562410,1154,1154,1154,1154,0
20240821,133400,30562410,1154,1154,1154,1154,0
20240821,133300,30562410,1154,1154,1154,1154,0
20240821,133200,30562410,1154,1154,1154,1154,124
20240821,133100,30419314,1154,1154,1154,1154,0
20240821,133000,30419314,1154,1154,1154,1154,0
20240821,132900,30419314,1154,1154,1154,1154,0
20240821,132800,30419314,1154,1154,1154,1154,0
20240821,132700,30419314,1154,1154,1154,1154,0
20240821,132600,30419314,1154,1154,1154,1154,0
20240821,132500,30419314,1154,1154,1154,1154,0
20240821,132400,30419314,1154,1154,1154,1154,0
20240821,132300,30419314,1154,1154,1154,1154,0
20240821,132200,30419314,1154,1154,1154,1154,0
20240821,132100,30419314,1154,1154,1154,1154,0
20240821,132000,30419314,1154,1154,1154,1154,22
20240821,131900,30393926,1154,1154,1154,1154,5
20240821,131800,30388156,1154,1154,1154,1154,0
20240821,131700,30388156,1154,1154,1154,1154,0
20240821,131600,30388156,1154,1154,1154,1154,0
20240821,131500,30388156,1154,1154,1154,1154,0
20240821,131400,30388156,1154,1154,1154,1154,0
20240821,131300,30388156,1154,1154,1154,1154,0
20240821,131200,30388156,1154,1154,1154,1154,350
20240821,131100,29984256,1156,1156,1156,1156,0
20240821,131000,29984256,1156,1156,1156,1156,0
20240821,130900,29984256,1156,1156,1156,1156,0
20240821,130800,29984256,1156,1156,1156,1156,0
20240821,130700,29984256,1156,1156,1156,1156,1
20240821,130600,29983100,1156,1156,1156,1156,0
20240821,130500,29983100,1156,1156,1156,1156,0
20240821,130400,29983100,1156,1156,1156,1156,500
20240821,130300,29405100,1156,1156,1156,1156,98
20240821,130200,29291812,1156,1156,1156,1156,0
20240821,130100,29291812,1156,1156,1156,1156,0
20240821,130000,29291812,1156,1156,1156,1156,0
20240821,125900,29291812,1156,1156,1156,1156,0
20240821,125800,29291812,1156,1156,1156,1156,0
20240821,125700,29291812,1156,1156,1156,1156,0
20240821,125600,29291812,1156,1156,1156,1156,4
20240821,125500,29287188,1156,1156,1156,1156,2
20240821,125400,29284876,1156,1156,1156,1156,4
20240821,125300,29280252,1156,1156,1156,1156,3
20240821,125200,29276784,1156,1156,1156,1156,3
20240821,125100,29273316,1156,1156,1156,1156,3
20240821,125000,29269848,1156,1156,1156,1156,3
20240821,124900,29266380,1156,1162,1162,1155,4
20240821,124800,29261751,1162,1162,1162,1162,0
20240821,124700,29261751,1162,1162,1162,1162,0
20240821,124600,29261751,1162,1162,1162,1162,0
20240821,124500,29261751,1162,1162,1162,1162,0
20240821,124400,29261751,1162,1162,1162,1162,0
20240821,124300,29261751,1162,1162,1162,1162,0
20240821,124200,29261751,1162,1162,1162,1162,18
20240821,124100,29240835,1162,1162,1162,1162,0
20240821,124000,29240835,1162,1162,1162,1162,0
20240821,123900,29240835,1162,1162,1162,1162,1
20240821,123800,29239673,1162,1162,1162,1162,0
20240821,123700,29239673,1162,1162,1162,1162,0
20240821,123600,29239673,1162,1162,1162,1162,0
20240821,123500,29239673,1162,1162,1162,1162,0
20240821,123400,29239673,1162,1162,1162,1162,21
20240821,123300,29215271,1162,1162,1162,1162,0
20240821,123200,29215271,1162,1162,1162,1162,0
20240821,123100,29215271,1162,1162,1162,1162,1
20240821,123000,29214109,1162,1162,1162,1162,0
20240821,122900,29214109,1162,1162,1162,1162,0
20240821,122800,29214109,1162,1163,1163,1162,15
20240821,122700,29196674,1162,1162,1162,1162,0
20240821,122600,29196674,1162,1163,1163,1162,7
20240821,122500,29188535,1161,1161,1161,1161,0
20240821,122400,29188535,1161,1161,1161,1161,0
20240821,122300,29188535,1161,1161,1161,1161,1
20240821,122200,29187374,1160,1160,1160,1160,0
20240821,122100,29187374,1160,1160,1160,1160,0
20240821,122000,29187374,1160,1160,1160,1160,0
20240821,121900,29187374,1160,1160,1160,1160,107
20240821,121800,29063254,1156,1155,1156,1155,3
20240821,121700,29059788,1160,1160,1160,1160,0
20240821,121600,29059788,1160,1160,1160,1160,0
20240821,121500,29059788,1160,1160,1160,1160,0
20240821,121400,29059788,1160,1160,1160,1160,0
20240821,121300,29059788,1160,1160,1160,1160,0
20240821,121200,29059788,1160,1160,1160,1160,0
20240821,121100,29059788,1160,1160,1160,1160,0
20240821,121000,29059788,1160,1160,1160,1160,0
20240821,120900,29059788,1160,1160,1160,1160,0
20240821,120800,29059788,1160,1160,1160,1160,0
20240821,120700,29059788,1160,1160,1160,1160,0
20240821,120600,29059788,1160,1160,1160,1160,0
20240821,120500,29059788,1160,1160,1160,1160,5
20240821,120400,29053988,1160,1160,1160,1160,0
20240821,120300,29053988,1160,1160,1160,1160,0
20240821,120200,29053988,1160,1160,1160,1160,0
20240821,120100,29053988,1160,1160,1160,1160,0
20240821,120000,29053988,1160,1160,1160,1160,0
20240821,115900,29053988,1160,1160,1160,1160,0
20240821,115800,29053988,1160,1160,1160,1160,0
20240821,115700,29053988,1160,1160,1160,1160,0
20240821,115600,29053988,1160,1160,1160,1160,0
20240821,115500,29053988,1160,1160,1160,1160,5
20240821,115400,29048188,1154,1154,1154,1154,0
20240821,115300,29048188,1154,1154,1154,1154,0
20240821,115200,29048188,1154,1158,1158,1154,2898
20240821,115100,25700693,1158,1158,1158,1158,285
20240821,115000,25370663,1158,1158,1158,1158,0
20240821,114900,25370663,1158,1158,1158,1158,80
20240821,114800,25278023,1157,1157,1157,1157,0
20240821,114700,25278023,1157,1157,1157,1157,0
20240821,114600,25278023,1157,1157,1157,1157,0
20240821,114500,25278023,1157,1157,1157,1157,0
20240821,114400,25278023,1157,1157,1157,1157,0
20240821,114300,25278023,1157,1157,1157,1157,0
20240821,114200,25278023,1157,1157,1157,1157,0
20240821,114100,25278023,1157,1157,1157,1157,0
20240821,114000,25278023,1157,1157,1157,1157,0
20240821,113900,25278023,1157,1157,1157,1157,0
20240821,113800,25278023,1157,1157,1157,1157,2
20240821,113700,25275709,1157,1157,1157,1157,0
20240821,113600,25275709,1157,1157,1157,1157,0
20240821,113500,25275709,1157,1157,1157,1157,0
20240821,113400,25275709,1157,1157,1157,1157,0
20240821,113300,25275709,1157,1157,1157,1157,0
20240821,113200,25275709,1157,1157,1157,1157,0
20240821,113100,25275709,1157,1157,1157,1157,2
20240821,113000,25273395,1157,1157,1157,1157,0
20240821,112900,25273395,1157,1157,1157,1157,80
20240821,112800,25180835,1157,1157,1157,1157,20
20240821,112700,25157695,1158,1158,1158,1158,10
20240821,112600,25146115,1158,1158,1158,1158,0
20240821,112500,25146115,1158,1158,1158,1158,0
20240821,112400,25146115,1158,1158,1158,1158,100
20240821,112300,25030315,1157,1157,1157,1157,0
20240821,112200,25030315,1157,1157,1157,1157,0
20240821,112100,25030315,1157,1157,1157,1157,0
20240821,112000,25030315,1157,1157,1157,1157,0
20240821,111900,25030315,1157,1157,1157,1157,0
20240821,111800,25030315,1157,1157,1157,1157,0
20240821,111700,25030315,1157,1157,1157,1157,0
20240821,111600,25030315,1157,1157,1157,1157,0
20240821,111500,25030315,1157,1157,1157,1157,0
20240821,111400,25030315,1157,1157,1157,1157,0
20240821,111300,25030315,1157,1157,1157,1157,0
20240821,111200,25030315,1157,1157,1157,1157,0
20240821,111100,25030315,1157,1157,1157,1157,0
20240821,111000,25030315,1157,1157,1157,1157,0
20240821,110900,25030315,1157,1157,1157,1157,0
20240821,110800,25030315,1157,1157,1157,1157,0
20240821,110700,25030315,1157,1157,1157,1157,0
20240821,110600,25030315,1157,1157,1157,1157,0
20240821,110500,25030315,1157,1157,1157,1157,0
20240821,110400,25030315,1157,1157,1157,1157,0
20240821,110300,25030315,1157,1157,1157,1157,0
20240821,110200,25030315,1157,1157,1157,1157,0
20240821,110100,25030315,1157,1162,1162,1157,92
20240821,110000,24923785,1167,1167,1167,1167,0
20240821,105900,24923785,1167,1167,1167,1167,0
20240821,105800,24923785,1167,1167,1167,1167,0
20240821,105700,24923785,1167,1167,1167,1167,0
20240821,105600,24923785,1167,1167,1167,1167,0
20240821,105500,24923785,1167,1167,1167,1167,111
20240821,105400,24794248,1166,1163,1166,1163,926
20240821,105300,23715454,1162,1162,1162,1162,30
20240821,105200,23680594,1161,1161,1161,1161,25
20240821,105100,23651569,1161,1160,1161,1160,5
20240821,105000,23645768,1158,1158,1158,1158,0
20240821,104900,23645768,1158,1158,1158,1158,0
20240821,104800,23645768,1158,1158,1158,1158,0
20240821,104700,23645768,1158,1158,1158,1158,0
20240821,104600,23645768,1158,1159,1159,1158,3
20240821,104500,23642292,1160,1160,1160,1160,0
20240821,104400,23642292,1160,1160,1160,1160,1
20240821,104300,23641132,1161,1161,1161,1161,0
20240821,104200,23641132,1161,1161,1161,1161,0
20240821,104100,23641132,1161,1161,1161,1161,0
20240821,104000,23641132,1161,1161,1161,1161,0
20240821,103900,23641132,1161,1161,1161,1161,10
20240821,103800,23629522,1160,1160,1160,1160,0
20240821,103700,23629522,1160,1160,1160,1160,0
20240821,103600,23629522,1160,1160,1160,1160,0
20240821,103500,23629522,1160,1160,1160,1160,360
20240821,103400,23211922,1160,1160,1160,1160,0
20240821,103300,23211922,1160,1160,1160,1160,0
20240821,103200,23211922,1160,1160,1160,1160,0
20240821,103100,23211922,1160,1160,1160,1160,50
20240821,103000,23153922,1160,1160,1160,1160,0
20240821,102900,23153922,1160,1160,1160,1160,0
20240821,102800,23153922,1160,1160,1160,1160,0
20240821,102700,23153922,1160,1160,1160,1160,0
20240821,102600,23153922,1160,1160,1160,1160,100
20240821,102500,23037922,1160,1160,1160,1160,2
20240821,102400,23035602,1160,1160,1160,1160,0
20240821,102300,23035602,1160,1160,1160,1160,0
20240821,102200,23035602,1160,1160,1160,1160,0
20240821,102100,23035602,1160,1160,1160,1160,0
20240821,102000,23035602,1160,1160,1160,1160,0
20240821,101900,23035602,1160,1160,1160,1160,0
20240821,101800,23035602,1160,1160,1160,1160,0
20240821,101700,23035602,1160,1160,1160,1160,0
20240821,101600,23035602,1160,1160,1160,1160,0
20240821,101500,23035602,1160,1160,1160,1160,24
20240821,101400,23007762,1160,1160,1160,1160,0
20240821,101300,23007762,1160,1160,1160,1160,20
20240821,101200,22984562,1160,1160,1160,1160,0
20240821,101100,22984562,1160,1156,1160,1156,518
20240821,101000,22384270,1155,1150,1155,1150,632
20240821,100900,21657310,1150,1150,1150,1150,0
20240821,100800,21657310,1150,1150,1150,1150,0
20240821,100700,21657310,1150,1150,1150,1150,0
20240821,100600,21657310,1150,1150,1150,1150,0
20240821,100500,21657310,1150,1150,1150,1150,0
20240821,100400,21657310,1150,1150,1150,1150,0
20240821,100300,21657310,1150,1150,1150,1150,0
20240821,100200,21657310,1150,1150,1150,1150,0
20240821,100100,21657310,1150,1150,1150,1150,0
20240821,100000,21657310,1150,1150,1150,1150,500
20240821,095900,21082310,1150,1150,1150,1150,0
20240821,095800,21082310,1150,1150,1150,1150,0
20240821,095700,21082310,1150,1150,1150,1150,0
20240821,095600,21082310,1150,1150,1150,1150,0
20240821,095500,21082310,1150,1150,1150,1150,0
20240821,095400,21082310,1150,1150,1150,1150,0
20240821,095300,21082310,1150,1150,1150,1150,2
20240821,095200,21080010,1150,1150,1150,1150,1
20240821,095100,21078860,1150,1150,1150,1150,0
20240821,095000,21078860,1150,1150,1150,1150,101
20240821,094900,20962710,1150,1150,1150,1150,0
20240821,094800,20962710,1150,1150,1150,1150,300
20240821,094700,20617710,1156,1156,1156,1156,2
20240821,094600,20615398,1156,1156,1156,1156,1
20240821,094500,20614242,1156,1153,1160,1153,2168
20240821,094400,18108133,1153,1153,1153,1153,0
20240821,094300,18108133,1153,1153,1153,1153,164
20240821,094200,17919041,1153,1153,1153,1153,0
20240821,094100,17919041,1153,1153,1153,1153,0
20240821,094000,17919041,1153,1153,1153,1153,0
20240821,093900,17919041,1153,1153,1153,1153,0
20240821,093800,17919041,1153,1153,1153,1153,0
20240821,093700,17919041,1153,1153,1153,1153,0
20240821,093600,17919041,1153,1153,1153,1153,0
20240821,093500,17919041,1153,1153,1153,1153,4
20240821,093400,17914429,1153,1153,1153,1153,0
20240821,093300,17914429,1153,1153,1153,1153,0
20240821,093200,17914429,1153,1153,1153,1153,0
20240821,093100,17914429,1153,1153,1153,1153,0
20240821,093000,17914429,1153,1153,1153,1153,0
20240821,092900,17914429,1153,1153,1153,1153,0
20240821,092800,17914429,1153,1153,1153,1153,0
20240821,092700,17914429,1153,1153,1153,1153,0
20240821,092600,17914429,1153,1153,1153,1153,0
20240821,092500,17914429,1153,1153,1153,1153,0
20240821,092400,17914429,1153,1153,1153,1153,0
20240821,092300,17914429,1153,1153,1153,1153,0
20240821,092200,17914429,1153,1153,1153,1153,0
20240821,092100,17914429,1153,1153,1153,1153,211
20240821,092000,17671146,1153,1153,1153,1153,0
20240821,091900,17671146,1153,1153,1153,1153,0
20240821,091800,17671146,1153,1153,1153,1153,62
20240821,091700,17599660,1155,1155,1155,1155,0
20240821,091600,17599660,1155,1155,1155,1155,0
20240821,091500,17599660,1155,1155,1155,1155,0
20240821,091400,17599660,1155,1155,1155,1155,0
20240821,091300,17599660,1155,1149,1155,1149,1000
20240821,091200,16449550,1145,1145,1145,1145,0
20240821,091100,16449550,1145,1145,1145,1145,0
20240821,091000,16449550,1145,1145,1145,1145,0
20240821,090900,16449550,1145,1145,1145,1145,3
20240821,090800,16446115,1145,1145,1145,1145,0
20240821,090700,16446115,1145,1145,1145,1145,0
20240821,090600,16446115,1145,1145,1145,1145,879
20240821,090500,15439660,1145,1145,1145,1145,0
20240821,090400,15439660,1145,1145,1145,1145,1
20240821,090300,15438515,1145,1145,1145,1145,0
20240821,090200,15438515,1145,1145,1145,1145,0
20240821,090100,15438515,1145,1145,1145,1145,219
20240821,090000,15187760,1149,1144,1149,1144,13276