KissMeData/121060/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201300,4595376,700,700,700,700,5
20240821,201200,4595376,700,700,700,700,0
20240821,201100,4595376,700,700,700,700,0
20240821,201000,4595376,700,700,700,700,0
20240821,200900,4595376,700,700,700,700,0
20240821,200800,4595376,700,700,700,700,0
20240821,200700,4595376,700,700,700,700,0
20240821,200600,4595376,700,700,700,700,0
20240821,200500,4595376,700,700,700,700,0
20240821,200400,4595376,700,700,700,700,0
20240821,200300,4595376,700,700,700,700,0
20240821,200200,4595376,700,700,700,700,0
20240821,200100,4595376,700,700,700,700,0
20240821,200000,4595376,700,700,700,700,0
20240821,195900,4595376,700,700,700,700,0
20240821,195800,4595376,700,700,700,700,0
20240821,195700,4595376,700,700,700,700,0
20240821,195600,4595376,700,700,700,700,0
20240821,195500,4595376,700,700,700,700,0
20240821,195400,4595376,700,700,700,700,0
20240821,195300,4595376,700,700,700,700,0
20240821,195200,4595376,700,700,700,700,0
20240821,195100,4595376,700,700,700,700,0
20240821,195000,4595376,700,700,700,700,0
20240821,194900,4595376,700,700,700,700,0
20240821,194800,4595376,700,700,700,700,0
20240821,194700,4595376,700,700,700,700,0
20240821,194600,4595376,700,700,700,700,0
20240821,194500,4595376,700,700,700,700,0
20240821,194400,4595376,700,700,700,700,0
20240821,194300,4595376,700,700,700,700,5
20240821,194200,4595376,700,700,700,700,0
20240821,194100,4595376,700,700,700,700,0
20240821,194000,4595376,700,700,700,700,0
20240821,193900,4595376,700,700,700,700,0
20240821,193800,4595376,700,700,700,700,0
20240821,193700,4595376,700,700,700,700,0
20240821,193600,4595376,700,700,700,700,0
20240821,193500,4595376,700,700,700,700,0
20240821,193400,4595376,700,700,700,700,0
20240821,193300,4595376,700,700,700,700,0
20240821,193200,4595376,700,700,700,700,0
20240821,193100,4595376,700,700,700,700,0
20240821,193000,4595376,700,700,700,700,0
20240821,192900,4595376,700,700,700,700,0
20240821,192800,4595376,700,700,700,700,0
20240821,192700,4595376,700,700,700,700,0
20240821,192600,4595376,700,700,700,700,0
20240821,192500,4595376,700,700,700,700,0
20240821,192400,4595376,700,700,700,700,0
20240821,192300,4595376,700,700,700,700,0
20240821,192200,4595376,700,700,700,700,0
20240821,192100,4595376,700,700,700,700,0
20240821,192000,4595376,700,700,700,700,0
20240821,191900,4595376,700,700,700,700,0
20240821,191800,4595376,700,700,700,700,0
20240821,191700,4595376,700,700,700,700,0
20240821,191600,4595376,700,700,700,700,0
20240821,191500,4595376,700,700,700,700,0
20240821,191400,4595376,700,700,700,700,0
20240821,191300,4595376,700,700,700,700,5
20240821,191200,4595376,700,700,700,700,0
20240821,191100,4595376,700,700,700,700,0
20240821,191000,4595376,700,700,700,700,0
20240821,190900,4595376,700,700,700,700,0
20240821,190800,4595376,700,700,700,700,0
20240821,190700,4595376,700,700,700,700,0
20240821,190600,4595376,700,700,700,700,0
20240821,190500,4595376,700,700,700,700,0
20240821,190400,4595376,700,700,700,700,0
20240821,190300,4595376,700,700,700,700,0
20240821,190200,4595376,700,700,700,700,0
20240821,190100,4595376,700,700,700,700,0
20240821,190000,4595376,700,700,700,700,0
20240821,185900,4595376,700,700,700,700,0
20240821,185800,4595376,700,700,700,700,0
20240821,185700,4595376,700,700,700,700,0
20240821,185600,4595376,700,700,700,700,0
20240821,185500,4595376,700,700,700,700,0
20240821,185400,4595376,700,700,700,700,0
20240821,185300,4595376,700,700,700,700,0
20240821,185200,4595376,700,700,700,700,0
20240821,185100,4595376,700,700,700,700,0
20240821,185000,4595376,700,700,700,700,0
20240821,184900,4595376,700,700,700,700,0
20240821,184800,4595376,700,700,700,700,0
20240821,184700,4595376,700,700,700,700,0
20240821,184600,4595376,700,700,700,700,0
20240821,184500,4595376,700,700,700,700,0
20240821,184400,4595376,700,700,700,700,0
20240821,184300,4595376,700,700,700,700,5
20240821,184200,4595376,700,700,700,700,0
20240821,184100,4595376,700,700,700,700,0
20240821,184000,4595376,700,700,700,700,0
20240821,183900,4595376,700,700,700,700,0
20240821,183800,4595376,700,700,700,700,0
20240821,183700,4595376,700,700,700,700,0
20240821,183600,4595376,700,700,700,700,0
20240821,183500,4595376,700,700,700,700,0
20240821,183400,4595376,700,700,700,700,0
20240821,183300,4595376,700,700,700,700,0
20240821,183200,4595376,700,700,700,700,0
20240821,183100,4595376,700,700,700,700,0
20240821,183000,4595376,700,700,700,700,0
20240821,182900,4595376,700,700,700,700,0
20240821,182800,4595376,700,700,700,700,0
20240821,182700,4595376,700,700,700,700,0
20240821,182600,4595376,700,700,700,700,0
20240821,182500,4595376,700,700,700,700,0
20240821,182400,4595376,700,700,700,700,0
20240821,182300,4595376,700,700,700,700,0
20240821,182200,4595376,700,700,700,700,0
20240821,182100,4595376,700,700,700,700,0
20240821,182000,4595376,700,700,700,700,0
20240821,181900,4595376,700,700,700,700,0
20240821,181800,4595376,700,700,700,700,0
20240821,181700,4595376,700,700,700,700,0
20240821,181600,4595376,700,700,700,700,0
20240821,181500,4595376,700,700,700,700,0
20240821,181400,4595376,700,700,700,700,0
20240821,181300,4595376,700,700,700,700,5
20240821,181200,4595376,700,700,700,700,0
20240821,181100,4595376,700,700,700,700,0
20240821,181000,4595376,700,700,700,700,0
20240821,180900,4595376,700,700,700,700,0
20240821,180800,4595376,700,700,700,700,0
20240821,180700,4595376,700,700,700,700,0
20240821,180600,4595376,700,700,700,700,0
20240821,180500,4595376,700,700,700,700,0
20240821,180400,4595376,700,700,700,700,0
20240821,180300,4595376,700,700,700,700,0
20240821,180200,4595376,700,700,700,700,0
20240821,180100,4595376,700,700,700,700,0
20240821,180000,4595376,700,700,700,700,0
20240821,175900,4595376,700,700,700,700,0
20240821,175800,4595376,700,700,700,700,0
20240821,175700,4595376,700,700,700,700,0
20240821,175600,4595376,700,700,700,700,0
20240821,175500,4595376,700,700,700,700,0
20240821,175400,4595376,700,700,700,700,0
20240821,175300,4595376,700,700,700,700,0
20240821,175200,4595376,700,700,700,700,0
20240821,175100,4595376,700,700,700,700,0
20240821,175000,4595376,700,700,700,700,0
20240821,174900,4595376,700,700,700,700,0
20240821,174800,4595376,700,700,700,700,0
20240821,174700,4595376,700,700,700,700,0
20240821,174600,4595376,700,700,700,700,0
20240821,174500,4595376,700,700,700,700,0
20240821,174400,4595376,700,700,700,700,0
20240821,174300,4595376,700,700,700,700,5
20240821,174200,4595376,700,700,700,700,0
20240821,174100,4595376,700,700,700,700,0
20240821,174000,4595376,700,700,700,700,0
20240821,173900,4595376,700,700,700,700,0
20240821,173800,4595376,700,700,700,700,0
20240821,173700,4595376,700,700,700,700,0
20240821,173600,4595376,700,700,700,700,0
20240821,173500,4595376,700,700,700,700,0
20240821,173400,4595376,700,700,700,700,0
20240821,173300,4595376,700,700,700,700,0
20240821,173200,4595376,700,700,700,700,0
20240821,173100,4595376,700,700,700,700,0
20240821,173000,4595376,700,700,700,700,0
20240821,172900,4595376,700,700,700,700,0
20240821,172800,4595376,700,700,700,700,0
20240821,172700,4595376,700,700,700,700,0
20240821,172600,4595376,700,700,700,700,0
20240821,172500,4595376,700,700,700,700,0
20240821,172400,4595376,700,700,700,700,0
20240821,172300,4595376,700,700,700,700,0
20240821,172200,4595376,700,700,700,700,0
20240821,172100,4595376,700,700,700,700,0
20240821,172000,4595376,700,700,700,700,0
20240821,171900,4595376,700,700,700,700,0
20240821,171800,4595376,700,700,700,700,0
20240821,171700,4595376,700,700,700,700,0
20240821,171600,4595376,700,700,700,700,0
20240821,171500,4595376,700,700,700,700,0
20240821,171400,4595376,700,700,700,700,0
20240821,171300,4595376,700,700,700,700,5
20240821,171200,4595376,700,700,700,700,0
20240821,171100,4595376,700,700,700,700,0
20240821,171000,4595376,700,700,700,700,0
20240821,170900,4595376,700,700,700,700,0
20240821,170800,4595376,700,700,700,700,0
20240821,170700,4595376,700,700,700,700,0
20240821,170600,4595376,700,700,700,700,0
20240821,170500,4595376,700,700,700,700,0
20240821,170400,4595376,700,700,700,700,0
20240821,170300,4595376,700,700,700,700,0
20240821,170200,4595376,700,700,700,700,0
20240821,170100,4595376,700,700,700,700,0
20240821,170000,4595376,700,700,700,700,0
20240821,165900,4595376,700,700,700,700,0
20240821,165800,4595376,700,700,700,700,0
20240821,165700,4595376,700,700,700,700,0
20240821,165600,4595376,700,700,700,700,0
20240821,165500,4595376,700,700,700,700,0
20240821,165400,4595376,700,700,700,700,0
20240821,165300,4595376,700,700,700,700,0
20240821,165200,4595376,700,700,700,700,0
20240821,165100,4595376,700,700,700,700,0
20240821,165000,4595376,700,700,700,700,0
20240821,164900,4595376,700,700,700,700,0
20240821,164800,4595376,700,700,700,700,0
20240821,164700,4595376,700,700,700,700,0
20240821,164600,4595376,700,700,700,700,0
20240821,164500,4595376,700,700,700,700,0
20240821,164400,4595376,700,700,700,700,0
20240821,164300,4595376,700,700,700,700,5
20240821,164200,4595376,700,700,700,700,0
20240821,164100,4595376,700,700,700,700,0
20240821,164000,4595376,700,700,700,700,0
20240821,163900,4595376,700,700,700,700,0
20240821,163800,4595376,700,700,700,700,0
20240821,163700,4595376,700,700,700,700,0
20240821,163600,4595376,700,700,700,700,0
20240821,163500,4595376,700,700,700,700,0
20240821,163400,4595376,700,700,700,700,0
20240821,163300,4595376,700,700,700,700,0
20240821,163200,4595376,700,700,700,700,0
20240821,163100,4595376,700,700,700,700,0
20240821,163000,4595376,700,700,700,700,0
20240821,162900,4595376,700,700,700,700,0
20240821,162800,4595376,700,700,700,700,0
20240821,162700,4595376,700,700,700,700,0
20240821,162600,4595376,700,700,700,700,0
20240821,162500,4595376,700,700,700,700,0
20240821,162400,4595376,700,700,700,700,0
20240821,162300,4595376,700,700,700,700,0
20240821,162200,4595376,700,700,700,700,0
20240821,162100,4595376,700,700,700,700,0
20240821,162000,4595376,700,700,700,700,0
20240821,161900,4595376,700,700,700,700,0
20240821,161800,4595376,700,700,700,700,0
20240821,161700,4595376,700,700,700,700,0
20240821,161600,4595376,700,700,700,700,0
20240821,161500,4595376,700,700,700,700,0
20240821,161400,4595376,700,700,700,700,0
20240821,161300,4595376,700,700,700,700,5
20240821,161200,4595376,700,700,700,700,0
20240821,161100,4595376,700,700,700,700,0
20240821,161000,4595376,700,700,700,700,0
20240821,160900,4595376,700,700,700,700,0
20240821,160800,4595376,700,700,700,700,0
20240821,160700,4595376,700,700,700,700,0
20240821,160600,4595376,700,700,700,700,0
20240821,160500,4595376,700,700,700,700,0
20240821,160400,4595376,700,700,700,700,0
20240821,160300,4595376,700,700,700,700,0
20240821,160200,4595376,700,700,700,700,0
20240821,160100,4595376,700,700,700,700,0
20240821,160000,4595376,700,700,700,700,0
20240821,155900,4595376,700,700,700,700,0
20240821,155800,4595376,700,700,700,700,0
20240821,155700,4595376,700,700,700,700,0
20240821,155600,4595376,700,700,700,700,0
20240821,155500,4595376,700,700,700,700,0
20240821,155400,4595376,700,700,700,700,0
20240821,155300,4595376,700,700,700,700,0
20240821,155200,4595376,700,700,700,700,0
20240821,155100,4595376,700,700,700,700,0
20240821,155000,4595376,700,700,700,700,0
20240821,154900,4595376,700,700,700,700,0
20240821,154800,4595376,700,700,700,700,0
20240821,154700,4595376,700,700,700,700,0
20240821,154600,4595376,700,700,700,700,0
20240821,154500,4595376,700,700,700,700,0
20240821,154400,4595376,700,700,700,700,0
20240821,154300,4595376,700,700,700,700,5
20240821,154200,4595376,700,700,700,700,0
20240821,154100,4595376,700,700,700,700,0
20240821,154000,4595376,700,700,700,700,0
20240821,153900,4595376,700,700,700,700,0
20240821,153800,4595376,700,700,700,700,0
20240821,153700,4595376,700,700,700,700,0
20240821,153600,4595376,700,700,700,700,0
20240821,153500,4595376,700,700,700,700,0
20240821,153400,4595376,700,700,700,700,0
20240821,153300,4595376,700,700,700,700,0
20240821,153200,4595376,700,700,700,700,0
20240821,153100,4595376,700,700,700,700,0
20240821,153000,4595376,700,700,700,700,5
20240821,152900,4591876,699,699,699,699,0
20240821,152800,4591876,699,699,699,699,0
20240821,152700,4591876,699,699,699,699,0
20240821,152600,4591876,699,699,699,699,0
20240821,152500,4591876,699,699,699,699,0
20240821,152400,4591876,699,699,699,699,0
20240821,152300,4591876,699,699,699,699,0
20240821,152200,4591876,699,699,699,699,0
20240821,152100,4591876,699,699,699,699,0
20240821,152000,4591876,699,699,699,699,0
20240821,151900,4591876,699,699,699,699,0
20240821,151800,4591876,699,699,699,699,0
20240821,151700,4591876,699,699,699,699,0
20240821,151600,4591876,699,699,699,699,0
20240821,151500,4591876,699,699,699,699,0
20240821,151400,4591876,699,699,699,699,0
20240821,151300,4591876,699,699,699,699,0
20240821,151200,4591876,699,699,699,699,0
20240821,151100,4591876,699,699,699,699,0
20240821,151000,4591876,699,699,699,699,0
20240821,150900,4591876,699,699,699,699,0
20240821,150800,4591876,699,699,699,699,0
20240821,150700,4591876,699,699,699,699,0
20240821,150600,4591876,699,699,699,699,0
20240821,150500,4591876,699,699,699,699,0
20240821,150400,4591876,699,699,699,699,0
20240821,150300,4591876,699,699,699,699,0
20240821,150200,4591876,699,699,699,699,0
20240821,150100,4591876,699,699,699,699,0
20240821,150000,4591876,699,699,699,699,0
20240821,145900,4591876,699,699,699,699,0
20240821,145800,4591876,699,699,699,699,0
20240821,145700,4591876,699,699,699,699,0
20240821,145600,4591876,699,699,699,699,0
20240821,145500,4591876,699,699,699,699,0
20240821,145400,4591876,699,699,699,699,0
20240821,145300,4591876,699,699,699,699,0
20240821,145200,4591876,699,699,699,699,0
20240821,145100,4591876,699,699,699,699,0
20240821,145000,4591876,699,699,699,699,0
20240821,144900,4591876,699,699,699,699,0
20240821,144800,4591876,699,699,699,699,393
20240821,144700,4317169,700,700,700,700,0
20240821,144600,4317169,700,700,700,700,0
20240821,144500,4317169,700,700,700,700,0
20240821,144400,4317169,700,700,700,700,0
20240821,144300,4317169,700,700,700,700,0
20240821,144200,4317169,700,700,700,700,0
20240821,144100,4317169,700,700,700,700,0
20240821,144000,4317169,700,700,700,700,0
20240821,143900,4317169,700,700,700,700,0
20240821,143800,4317169,700,700,700,700,0
20240821,143700,4317169,700,700,700,700,0
20240821,143600,4317169,700,700,700,700,0
20240821,143500,4317169,700,700,700,700,0
20240821,143400,4317169,700,700,700,700,0
20240821,143300,4317169,700,700,700,700,0
20240821,143200,4317169,700,700,700,700,0
20240821,143100,4317169,700,700,700,700,0
20240821,143000,4317169,700,700,700,700,0
20240821,142900,4317169,700,700,700,700,0
20240821,142800,4317169,700,700,700,700,0
20240821,142700,4317169,700,700,700,700,0
20240821,142600,4317169,700,700,700,700,0
20240821,142500,4317169,700,700,700,700,0
20240821,142400,4317169,700,700,700,700,0
20240821,142300,4317169,700,700,700,700,0
20240821,142200,4317169,700,700,700,700,0
20240821,142100,4317169,700,700,700,700,0
20240821,142000,4317169,700,700,700,700,0
20240821,141900,4317169,700,700,700,700,0
20240821,141800,4317169,700,700,700,700,0
20240821,141700,4317169,700,700,700,700,0
20240821,141600,4317169,700,700,700,700,0
20240821,141500,4317169,700,700,700,700,0
20240821,141400,4317169,700,700,700,700,0
20240821,141300,4317169,700,700,700,700,0
20240821,141200,4317169,700,700,700,700,0
20240821,141100,4317169,700,700,700,700,0
20240821,141000,4317169,700,700,700,700,0
20240821,140900,4317169,700,700,700,700,0
20240821,140800,4317169,700,700,700,700,0
20240821,140700,4317169,700,700,700,700,0
20240821,140600,4317169,700,700,700,700,0
20240821,140500,4317169,700,700,700,700,0
20240821,140400,4317169,700,700,700,700,0
20240821,140300,4317169,700,700,700,700,0
20240821,140200,4317169,700,700,700,700,0
20240821,140100,4317169,700,700,700,700,0
20240821,140000,4317169,700,700,700,700,0
20240821,135900,4317169,700,700,700,700,0
20240821,135800,4317169,700,700,700,700,0
20240821,135700,4317169,700,700,700,700,0
20240821,135600,4317169,700,700,700,700,0
20240821,135500,4317169,700,700,700,700,0
20240821,135400,4317169,700,700,700,700,0
20240821,135300,4317169,700,700,700,700,0
20240821,135200,4317169,700,700,700,700,0
20240821,135100,4317169,700,700,700,700,0
20240821,135000,4317169,700,700,700,700,0
20240821,134900,4317169,700,700,700,700,0
20240821,134800,4317169,700,700,700,700,0
20240821,134700,4317169,700,700,700,700,0
20240821,134600,4317169,700,700,700,700,0
20240821,134500,4317169,700,700,700,700,0
20240821,134400,4317169,700,700,700,700,0
20240821,134300,4317169,700,700,700,700,0
20240821,134200,4317169,700,700,700,700,0
20240821,134100,4317169,700,700,700,700,0
20240821,134000,4317169,700,700,700,700,0
20240821,133900,4317169,700,700,700,700,0
20240821,133800,4317169,700,700,700,700,0
20240821,133700,4317169,700,700,700,700,0
20240821,133600,4317169,700,700,700,700,0
20240821,133500,4317169,700,700,700,700,0
20240821,133400,4317169,700,700,700,700,0
20240821,133300,4317169,700,700,700,700,0
20240821,133200,4317169,700,700,700,700,0
20240821,133100,4317169,700,700,700,700,0
20240821,133000,4317169,700,700,700,700,0
20240821,132900,4317169,700,700,700,700,0
20240821,132800,4317169,700,700,700,700,0
20240821,132700,4317169,700,700,700,700,0
20240821,132600,4317169,700,700,700,700,0
20240821,132500,4317169,700,700,700,700,0
20240821,132400,4317169,700,700,700,700,0
20240821,132300,4317169,700,700,700,700,0
20240821,132200,4317169,700,700,700,700,0
20240821,132100,4317169,700,700,700,700,0
20240821,132000,4317169,700,700,700,700,0
20240821,131900,4317169,700,700,700,700,0
20240821,131800,4317169,700,700,700,700,0
20240821,131700,4317169,700,700,700,700,0
20240821,131600,4317169,700,700,700,700,0
20240821,131500,4317169,700,700,700,700,0
20240821,131400,4317169,700,700,700,700,0
20240821,131300,4317169,700,700,700,700,0
20240821,131200,4317169,700,700,700,700,0
20240821,131100,4317169,700,700,700,700,0
20240821,131000,4317169,700,700,700,700,0
20240821,130900,4317169,700,700,700,700,0
20240821,130800,4317169,700,700,700,700,0
20240821,130700,4317169,700,700,700,700,0
20240821,130600,4317169,700,700,700,700,0
20240821,130500,4317169,700,700,700,700,4
20240821,130400,4314369,700,700,700,700,0
20240821,130300,4314369,700,700,700,700,0
20240821,130200,4314369,700,700,700,700,0
20240821,130100,4314369,700,700,700,700,0
20240821,130000,4314369,700,700,700,700,0
20240821,125900,4314369,700,700,700,700,0
20240821,125800,4314369,700,700,700,700,0
20240821,125700,4314369,700,700,700,700,0
20240821,125600,4314369,700,700,700,700,0
20240821,125500,4314369,700,700,700,700,0
20240821,125400,4314369,700,700,700,700,0
20240821,125300,4314369,700,700,700,700,0
20240821,125200,4314369,700,700,700,700,0
20240821,125100,4314369,700,700,700,700,0
20240821,125000,4314369,700,700,700,700,0
20240821,124900,4314369,700,700,700,700,0
20240821,124800,4314369,700,700,700,700,0
20240821,124700,4314369,700,700,700,700,0
20240821,124600,4314369,700,700,700,700,0
20240821,124500,4314369,700,700,700,700,0
20240821,124400,4314369,700,700,700,700,0
20240821,124300,4314369,700,700,700,700,0
20240821,124200,4314369,700,700,700,700,0
20240821,124100,4314369,700,700,700,700,0
20240821,124000,4314369,700,700,700,700,0
20240821,123900,4314369,700,700,700,700,0
20240821,123800,4314369,700,700,700,700,0
20240821,123700,4314369,700,700,700,700,0
20240821,123600,4314369,700,700,700,700,0
20240821,123500,4314369,700,700,700,700,0
20240821,123400,4314369,700,700,700,700,0
20240821,123300,4314369,700,700,700,700,0
20240821,123200,4314369,700,700,700,700,0
20240821,123100,4314369,700,700,700,700,0
20240821,123000,4314369,700,700,700,700,0
20240821,122900,4314369,700,700,700,700,0
20240821,122800,4314369,700,700,700,700,0
20240821,122700,4314369,700,700,700,700,0
20240821,122600,4314369,700,700,700,700,0
20240821,122500,4314369,700,700,700,700,0
20240821,122400,4314369,700,700,700,700,0
20240821,122300,4314369,700,700,700,700,0
20240821,122200,4314369,700,700,700,700,0
20240821,122100,4314369,700,700,700,700,0
20240821,122000,4314369,700,700,700,700,0
20240821,121900,4314369,700,700,700,700,0
20240821,121800,4314369,700,700,700,700,0
20240821,121700,4314369,700,700,700,700,0
20240821,121600,4314369,700,700,700,700,0
20240821,121500,4314369,700,700,700,700,0
20240821,121400,4314369,700,700,700,700,0
20240821,121300,4314369,700,700,700,700,0
20240821,121200,4314369,700,700,700,700,0
20240821,121100,4314369,700,700,700,700,0
20240821,121000,4314369,700,700,700,700,0
20240821,120900,4314369,700,700,700,700,0
20240821,120800,4314369,700,700,700,700,0
20240821,120700,4314369,700,700,700,700,0
20240821,120600,4314369,700,700,700,700,0
20240821,120500,4314369,700,700,700,700,0
20240821,120400,4314369,700,700,700,700,0
20240821,120300,4314369,700,700,700,700,0
20240821,120200,4314369,700,700,700,700,0
20240821,120100,4314369,700,700,700,700,0
20240821,120000,4314369,700,700,700,700,0
20240821,115900,4314369,700,700,700,700,0
20240821,115800,4314369,700,700,700,700,0
20240821,115700,4314369,700,700,700,700,0
20240821,115600,4314369,700,700,700,700,0
20240821,115500,4314369,700,700,700,700,0
20240821,115400,4314369,700,700,700,700,0
20240821,115300,4314369,700,700,700,700,0
20240821,115200,4314369,700,700,700,700,0
20240821,115100,4314369,700,700,700,700,0
20240821,115000,4314369,700,700,700,700,0
20240821,114900,4314369,700,700,700,700,0
20240821,114800,4314369,700,700,700,700,0
20240821,114700,4314369,700,700,700,700,0
20240821,114600,4314369,700,700,700,700,0
20240821,114500,4314369,700,700,700,700,0
20240821,114400,4314369,700,700,700,700,0
20240821,114300,4314369,700,700,700,700,0
20240821,114200,4314369,700,700,700,700,0
20240821,114100,4314369,700,700,700,700,0
20240821,114000,4314369,700,700,700,700,0
20240821,113900,4314369,700,700,700,700,0
20240821,113800,4314369,700,700,700,700,0
20240821,113700,4314369,700,700,700,700,0
20240821,113600,4314369,700,700,700,700,0
20240821,113500,4314369,700,700,700,700,0
20240821,113400,4314369,700,700,700,700,0
20240821,113300,4314369,700,700,700,700,0
20240821,113200,4314369,700,700,700,700,0
20240821,113100,4314369,700,700,700,700,0
20240821,113000,4314369,700,700,700,700,0
20240821,112900,4314369,700,700,700,700,0
20240821,112800,4314369,700,700,700,700,0
20240821,112700,4314369,700,700,700,700,1000
20240821,112600,3614369,700,700,700,700,0
20240821,112500,3614369,700,700,700,700,0
20240821,112400,3614369,700,700,700,700,0
20240821,112300,3614369,700,700,700,700,0
20240821,112200,3614369,700,700,700,700,0
20240821,112100,3614369,700,700,700,700,0
20240821,112000,3614369,700,700,700,700,0
20240821,111900,3614369,700,700,700,700,0
20240821,111800,3614369,700,700,700,700,0
20240821,111700,3614369,700,700,700,700,0
20240821,111600,3614369,700,700,700,700,0
20240821,111500,3614369,700,700,700,700,0
20240821,111400,3614369,700,700,700,700,0
20240821,111300,3614369,700,700,700,700,0
20240821,111200,3614369,700,700,700,700,0
20240821,111100,3614369,700,700,700,700,0
20240821,111000,3614369,700,700,700,700,0
20240821,110900,3614369,700,700,700,700,0
20240821,110800,3614369,700,700,700,700,0
20240821,110700,3614369,700,700,700,700,0
20240821,110600,3614369,700,700,700,700,0
20240821,110500,3614369,700,700,700,700,0
20240821,110400,3614369,700,700,700,700,0
20240821,110300,3614369,700,700,700,700,0
20240821,110200,3614369,700,700,700,700,0
20240821,110100,3614369,700,700,700,700,0
20240821,110000,3614369,700,700,700,700,0
20240821,105900,3614369,700,700,700,700,0
20240821,105800,3614369,700,700,700,700,0
20240821,105700,3614369,700,700,700,700,0
20240821,105600,3614369,700,700,700,700,0
20240821,105500,3614369,700,700,700,700,0
20240821,105400,3614369,700,700,700,700,0
20240821,105300,3614369,700,700,700,700,0
20240821,105200,3614369,700,700,700,700,0
20240821,105100,3614369,700,700,700,700,0
20240821,105000,3614369,700,700,700,700,0
20240821,104900,3614369,700,700,700,700,0
20240821,104800,3614369,700,700,700,700,0
20240821,104700,3614369,700,700,700,700,0
20240821,104600,3614369,700,700,700,700,0
20240821,104500,3614369,700,700,700,700,0
20240821,104400,3614369,700,700,700,700,0
20240821,104300,3614369,700,700,700,700,0
20240821,104200,3614369,700,700,700,700,0
20240821,104100,3614369,700,700,700,700,0
20240821,104000,3614369,700,700,700,700,0
20240821,103900,3614369,700,700,700,700,0
20240821,103800,3614369,700,700,700,700,0
20240821,103700,3614369,700,700,700,700,0
20240821,103600,3614369,700,700,700,700,0
20240821,103500,3614369,700,700,700,700,0
20240821,103400,3614369,700,700,700,700,0
20240821,103300,3614369,700,700,700,700,0
20240821,103200,3614369,700,700,700,700,0
20240821,103100,3614369,700,700,700,700,0
20240821,103000,3614369,700,700,700,700,0
20240821,102900,3614369,700,700,700,700,0
20240821,102800,3614369,700,700,700,700,0
20240821,102700,3614369,700,700,700,700,0
20240821,102600,3614369,700,700,700,700,0
20240821,102500,3614369,700,700,700,700,0
20240821,102400,3614369,700,700,700,700,1150
20240821,102300,2809369,700,700,700,700,0
20240821,102200,2809369,700,700,700,700,0
20240821,102100,2809369,700,700,700,700,0
20240821,102000,2809369,700,700,700,700,0
20240821,101900,2809369,700,700,700,700,0
20240821,101800,2809369,700,700,700,700,0
20240821,101700,2809369,700,700,700,700,0
20240821,101600,2809369,700,700,700,700,0
20240821,101500,2809369,700,700,700,700,0
20240821,101400,2809369,700,700,700,700,0
20240821,101300,2809369,700,700,700,700,0
20240821,101200,2809369,700,700,700,700,0
20240821,101100,2809369,700,700,700,700,0
20240821,101000,2809369,700,700,700,700,0
20240821,100900,2809369,700,700,700,700,0
20240821,100800,2809369,700,700,700,700,0
20240821,100700,2809369,700,700,700,700,0
20240821,100600,2809369,700,700,700,700,0
20240821,100500,2809369,700,700,700,700,0
20240821,100400,2809369,700,700,700,700,0
20240821,100300,2809369,700,700,700,700,0
20240821,100200,2809369,700,700,700,700,0
20240821,100100,2809369,700,700,700,700,0
20240821,100000,2809369,700,700,700,700,0
20240821,095900,2809369,700,700,700,700,0
20240821,095800,2809369,700,700,700,700,0
20240821,095700,2809369,700,700,700,700,0
20240821,095600,2809369,700,700,700,700,0
20240821,095500,2809369,700,700,700,700,0
20240821,095400,2809369,700,699,700,699,5
20240821,095300,2805873,653,653,653,653,1
20240821,095200,2805220,700,700,700,700,0
20240821,095100,2805220,700,700,700,700,0
20240821,095000,2805220,700,700,700,700,0
20240821,094900,2805220,700,700,700,700,0
20240821,094800,2805220,700,700,700,700,0
20240821,094700,2805220,700,700,700,700,0
20240821,094600,2805220,700,700,700,700,0
20240821,094500,2805220,700,700,700,700,0
20240821,094400,2805220,700,700,700,700,0
20240821,094300,2805220,700,700,700,700,0
20240821,094200,2805220,700,700,700,700,0
20240821,094100,2805220,700,700,700,700,0
20240821,094000,2805220,700,700,700,700,0
20240821,093900,2805220,700,700,700,700,2000
20240821,093800,1405220,700,700,700,700,0
20240821,093700,1405220,700,700,700,700,0
20240821,093600,1405220,700,700,700,700,0
20240821,093500,1405220,700,700,700,700,0
20240821,093400,1405220,700,700,700,700,0
20240821,093300,1405220,700,700,700,700,2000
20240821,093200,5220,770,770,770,770,0
20240821,093100,5220,770,770,770,770,0
20240821,093000,5220,770,770,770,770,0
20240821,092900,5220,770,770,770,770,0
20240821,092800,5220,770,770,770,770,0
20240821,092700,5220,770,770,770,770,0
20240821,092600,5220,770,770,770,770,0
20240821,092500,5220,770,770,770,770,0
20240821,092400,5220,770,770,770,770,0
20240821,092300,5220,770,770,770,770,0
20240821,092200,5220,770,770,770,770,0
20240821,092100,5220,770,770,770,770,0
20240821,092000,5220,770,770,770,770,0
20240821,091900,5220,770,770,770,770,0
20240821,091800,5220,770,770,770,770,0
20240821,091700,5220,770,770,770,770,0
20240821,091600,5220,770,770,770,770,0
20240821,091500,5220,770,770,770,770,0
20240821,091400,5220,770,770,770,770,0
20240821,091300,5220,770,770,770,770,0
20240821,091200,5220,770,700,770,700,7
20240821,091100,0,700,700,700,700,0
20240821,091000,0,700,700,700,700,0
20240821,090900,0,700,700,700,700,0
20240821,090800,0,700,700,700,700,0
20240821,090700,0,700,700,700,700,0
20240821,090600,0,700,700,700,700,0
20240821,090500,0,700,700,700,700,0
20240821,090400,0,700,700,700,700,0
20240821,090300,0,700,700,700,700,0
20240821,090200,0,700,700,700,700,0
20240821,090100,0,700,700,700,700,0
20240821,090000,0,700,700,700,700,0