KissMeData/136660/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201800,2465618,638,638,638,638,5
20240821,201700,2465618,638,638,638,638,0
20240821,201600,2465618,638,638,638,638,0
20240821,201500,2465618,638,638,638,638,0
20240821,201400,2465618,638,638,638,638,0
20240821,201300,2465618,638,638,638,638,0
20240821,201200,2465618,638,638,638,638,0
20240821,201100,2465618,638,638,638,638,0
20240821,201000,2465618,638,638,638,638,0
20240821,200900,2465618,638,638,638,638,0
20240821,200800,2465618,638,638,638,638,0
20240821,200700,2465618,638,638,638,638,0
20240821,200600,2465618,638,638,638,638,0
20240821,200500,2465618,638,638,638,638,0
20240821,200400,2465618,638,638,638,638,0
20240821,200300,2465618,638,638,638,638,0
20240821,200200,2465618,638,638,638,638,0
20240821,200100,2465618,638,638,638,638,0
20240821,200000,2465618,638,638,638,638,0
20240821,195900,2465618,638,638,638,638,0
20240821,195800,2465618,638,638,638,638,0
20240821,195700,2465618,638,638,638,638,0
20240821,195600,2465618,638,638,638,638,0
20240821,195500,2465618,638,638,638,638,0
20240821,195400,2465618,638,638,638,638,0
20240821,195300,2465618,638,638,638,638,0
20240821,195200,2465618,638,638,638,638,0
20240821,195100,2465618,638,638,638,638,0
20240821,195000,2465618,638,638,638,638,0
20240821,194900,2465618,638,638,638,638,0
20240821,194800,2465618,638,638,638,638,5
20240821,194700,2465618,638,638,638,638,0
20240821,194600,2465618,638,638,638,638,0
20240821,194500,2465618,638,638,638,638,0
20240821,194400,2465618,638,638,638,638,0
20240821,194300,2465618,638,638,638,638,0
20240821,194200,2465618,638,638,638,638,0
20240821,194100,2465618,638,638,638,638,0
20240821,194000,2465618,638,638,638,638,0
20240821,193900,2465618,638,638,638,638,0
20240821,193800,2465618,638,638,638,638,0
20240821,193700,2465618,638,638,638,638,0
20240821,193600,2465618,638,638,638,638,0
20240821,193500,2465618,638,638,638,638,0
20240821,193400,2465618,638,638,638,638,0
20240821,193300,2465618,638,638,638,638,0
20240821,193200,2465618,638,638,638,638,0
20240821,193100,2465618,638,638,638,638,0
20240821,193000,2465618,638,638,638,638,0
20240821,192900,2465618,638,638,638,638,0
20240821,192800,2465618,638,638,638,638,0
20240821,192700,2465618,638,638,638,638,0
20240821,192600,2465618,638,638,638,638,0
20240821,192500,2465618,638,638,638,638,0
20240821,192400,2465618,638,638,638,638,0
20240821,192300,2465618,638,638,638,638,0
20240821,192200,2465618,638,638,638,638,0
20240821,192100,2465618,638,638,638,638,0
20240821,192000,2465618,638,638,638,638,0
20240821,191900,2465618,638,638,638,638,0
20240821,191800,2465618,638,638,638,638,5
20240821,191700,2465618,638,638,638,638,0
20240821,191600,2465618,638,638,638,638,0
20240821,191500,2465618,638,638,638,638,0
20240821,191400,2465618,638,638,638,638,0
20240821,191300,2465618,638,638,638,638,0
20240821,191200,2465618,638,638,638,638,0
20240821,191100,2465618,638,638,638,638,0
20240821,191000,2465618,638,638,638,638,0
20240821,190900,2465618,638,638,638,638,0
20240821,190800,2465618,638,638,638,638,0
20240821,190700,2465618,638,638,638,638,0
20240821,190600,2465618,638,638,638,638,0
20240821,190500,2465618,638,638,638,638,0
20240821,190400,2465618,638,638,638,638,0
20240821,190300,2465618,638,638,638,638,0
20240821,190200,2465618,638,638,638,638,0
20240821,190100,2465618,638,638,638,638,0
20240821,190000,2465618,638,638,638,638,0
20240821,185900,2465618,638,638,638,638,0
20240821,185800,2465618,638,638,638,638,0
20240821,185700,2465618,638,638,638,638,0
20240821,185600,2465618,638,638,638,638,0
20240821,185500,2465618,638,638,638,638,0
20240821,185400,2465618,638,638,638,638,0
20240821,185300,2465618,638,638,638,638,0
20240821,185200,2465618,638,638,638,638,0
20240821,185100,2465618,638,638,638,638,0
20240821,185000,2465618,638,638,638,638,0
20240821,184900,2465618,638,638,638,638,0
20240821,184800,2465618,638,638,638,638,5
20240821,184700,2465618,638,638,638,638,0
20240821,184600,2465618,638,638,638,638,0
20240821,184500,2465618,638,638,638,638,0
20240821,184400,2465618,638,638,638,638,0
20240821,184300,2465618,638,638,638,638,0
20240821,184200,2465618,638,638,638,638,0
20240821,184100,2465618,638,638,638,638,0
20240821,184000,2465618,638,638,638,638,0
20240821,183900,2465618,638,638,638,638,0
20240821,183800,2465618,638,638,638,638,0
20240821,183700,2465618,638,638,638,638,0
20240821,183600,2465618,638,638,638,638,0
20240821,183500,2465618,638,638,638,638,0
20240821,183400,2465618,638,638,638,638,0
20240821,183300,2465618,638,638,638,638,0
20240821,183200,2465618,638,638,638,638,0
20240821,183100,2465618,638,638,638,638,0
20240821,183000,2465618,638,638,638,638,0
20240821,182900,2465618,638,638,638,638,0
20240821,182800,2465618,638,638,638,638,0
20240821,182700,2465618,638,638,638,638,0
20240821,182600,2465618,638,638,638,638,0
20240821,182500,2465618,638,638,638,638,0
20240821,182400,2465618,638,638,638,638,0
20240821,182300,2465618,638,638,638,638,0
20240821,182200,2465618,638,638,638,638,0
20240821,182100,2465618,638,638,638,638,0
20240821,182000,2465618,638,638,638,638,0
20240821,181900,2465618,638,638,638,638,0
20240821,181800,2465618,638,638,638,638,5
20240821,181700,2465618,638,638,638,638,0
20240821,181600,2465618,638,638,638,638,0
20240821,181500,2465618,638,638,638,638,0
20240821,181400,2465618,638,638,638,638,0
20240821,181300,2465618,638,638,638,638,0
20240821,181200,2465618,638,638,638,638,0
20240821,181100,2465618,638,638,638,638,0
20240821,181000,2465618,638,638,638,638,0
20240821,180900,2465618,638,638,638,638,0
20240821,180800,2465618,638,638,638,638,0
20240821,180700,2465618,638,638,638,638,0
20240821,180600,2465618,638,638,638,638,0
20240821,180500,2465618,638,638,638,638,0
20240821,180400,2465618,638,638,638,638,0
20240821,180300,2465618,638,638,638,638,0
20240821,180200,2465618,638,638,638,638,0
20240821,180100,2465618,638,638,638,638,0
20240821,180000,2465618,638,638,638,638,0
20240821,175900,2465618,638,638,638,638,0
20240821,175800,2465618,638,638,638,638,0
20240821,175700,2465618,638,638,638,638,0
20240821,175600,2465618,638,638,638,638,0
20240821,175500,2465618,638,638,638,638,0
20240821,175400,2465618,638,638,638,638,0
20240821,175300,2465618,638,638,638,638,0
20240821,175200,2465618,638,638,638,638,0
20240821,175100,2465618,638,638,638,638,0
20240821,175000,2465618,638,638,638,638,0
20240821,174900,2465618,638,638,638,638,0
20240821,174800,2465618,638,638,638,638,5
20240821,174700,2465618,638,638,638,638,0
20240821,174600,2465618,638,638,638,638,0
20240821,174500,2465618,638,638,638,638,0
20240821,174400,2465618,638,638,638,638,0
20240821,174300,2465618,638,638,638,638,0
20240821,174200,2465618,638,638,638,638,0
20240821,174100,2465618,638,638,638,638,0
20240821,174000,2465618,638,638,638,638,0
20240821,173900,2465618,638,638,638,638,0
20240821,173800,2465618,638,638,638,638,0
20240821,173700,2465618,638,638,638,638,0
20240821,173600,2465618,638,638,638,638,0
20240821,173500,2465618,638,638,638,638,0
20240821,173400,2465618,638,638,638,638,0
20240821,173300,2465618,638,638,638,638,0
20240821,173200,2465618,638,638,638,638,0
20240821,173100,2465618,638,638,638,638,0
20240821,173000,2465618,638,638,638,638,0
20240821,172900,2465618,638,638,638,638,0
20240821,172800,2465618,638,638,638,638,0
20240821,172700,2465618,638,638,638,638,0
20240821,172600,2465618,638,638,638,638,0
20240821,172500,2465618,638,638,638,638,0
20240821,172400,2465618,638,638,638,638,0
20240821,172300,2465618,638,638,638,638,0
20240821,172200,2465618,638,638,638,638,0
20240821,172100,2465618,638,638,638,638,0
20240821,172000,2465618,638,638,638,638,0
20240821,171900,2465618,638,638,638,638,0
20240821,171800,2465618,638,638,638,638,5
20240821,171700,2465618,638,638,638,638,0
20240821,171600,2465618,638,638,638,638,0
20240821,171500,2465618,638,638,638,638,0
20240821,171400,2465618,638,638,638,638,0
20240821,171300,2465618,638,638,638,638,0
20240821,171200,2465618,638,638,638,638,0
20240821,171100,2465618,638,638,638,638,0
20240821,171000,2465618,638,638,638,638,0
20240821,170900,2465618,638,638,638,638,0
20240821,170800,2465618,638,638,638,638,0
20240821,170700,2465618,638,638,638,638,0
20240821,170600,2465618,638,638,638,638,0
20240821,170500,2465618,638,638,638,638,0
20240821,170400,2465618,638,638,638,638,0
20240821,170300,2465618,638,638,638,638,0
20240821,170200,2465618,638,638,638,638,0
20240821,170100,2465618,638,638,638,638,0
20240821,170000,2465618,638,638,638,638,0
20240821,165900,2465618,638,638,638,638,0
20240821,165800,2465618,638,638,638,638,0
20240821,165700,2465618,638,638,638,638,0
20240821,165600,2465618,638,638,638,638,0
20240821,165500,2465618,638,638,638,638,0
20240821,165400,2465618,638,638,638,638,0
20240821,165300,2465618,638,638,638,638,0
20240821,165200,2465618,638,638,638,638,0
20240821,165100,2465618,638,638,638,638,0
20240821,165000,2465618,638,638,638,638,0
20240821,164900,2465618,638,638,638,638,0
20240821,164800,2465618,638,638,638,638,5
20240821,164700,2465618,638,638,638,638,0
20240821,164600,2465618,638,638,638,638,0
20240821,164500,2465618,638,638,638,638,0
20240821,164400,2465618,638,638,638,638,0
20240821,164300,2465618,638,638,638,638,0
20240821,164200,2465618,638,638,638,638,0
20240821,164100,2465618,638,638,638,638,0
20240821,164000,2465618,638,638,638,638,0
20240821,163900,2465618,638,638,638,638,0
20240821,163800,2465618,638,638,638,638,0
20240821,163700,2465618,638,638,638,638,0
20240821,163600,2465618,638,638,638,638,0
20240821,163500,2465618,638,638,638,638,0
20240821,163400,2465618,638,638,638,638,0
20240821,163300,2465618,638,638,638,638,0
20240821,163200,2465618,638,638,638,638,0
20240821,163100,2465618,638,638,638,638,0
20240821,163000,2465618,638,638,638,638,0
20240821,162900,2465618,638,638,638,638,0
20240821,162800,2465618,638,638,638,638,0
20240821,162700,2465618,638,638,638,638,0
20240821,162600,2465618,638,638,638,638,0
20240821,162500,2465618,638,638,638,638,0
20240821,162400,2465618,638,638,638,638,0
20240821,162300,2465618,638,638,638,638,0
20240821,162200,2465618,638,638,638,638,0
20240821,162100,2465618,638,638,638,638,0
20240821,162000,2465618,638,638,638,638,0
20240821,161900,2465618,638,638,638,638,0
20240821,161800,2465618,638,638,638,638,5
20240821,161700,2465618,638,638,638,638,0
20240821,161600,2465618,638,638,638,638,0
20240821,161500,2465618,638,638,638,638,0
20240821,161400,2465618,638,638,638,638,0
20240821,161300,2465618,638,638,638,638,0
20240821,161200,2465618,638,638,638,638,0
20240821,161100,2465618,638,638,638,638,0
20240821,161000,2465618,638,638,638,638,0
20240821,160900,2465618,638,638,638,638,0
20240821,160800,2465618,638,638,638,638,0
20240821,160700,2465618,638,638,638,638,0
20240821,160600,2465618,638,638,638,638,0
20240821,160500,2465618,638,638,638,638,0
20240821,160400,2465618,638,638,638,638,0
20240821,160300,2465618,638,638,638,638,0
20240821,160200,2465618,638,638,638,638,0
20240821,160100,2465618,638,638,638,638,0
20240821,160000,2465618,638,638,638,638,0
20240821,155900,2465618,638,638,638,638,0
20240821,155800,2465618,638,638,638,638,0
20240821,155700,2465618,638,638,638,638,0
20240821,155600,2465618,638,638,638,638,0
20240821,155500,2465618,638,638,638,638,0
20240821,155400,2465618,638,638,638,638,0
20240821,155300,2465618,638,638,638,638,0
20240821,155200,2465618,638,638,638,638,0
20240821,155100,2465618,638,638,638,638,0
20240821,155000,2465618,638,638,638,638,0
20240821,154900,2465618,638,638,638,638,0
20240821,154800,2465618,638,638,638,638,5
20240821,154700,2465618,638,638,638,638,0
20240821,154600,2465618,638,638,638,638,0
20240821,154500,2465618,638,638,638,638,0
20240821,154400,2465618,638,638,638,638,0
20240821,154300,2465618,638,638,638,638,0
20240821,154200,2465618,638,638,638,638,0
20240821,154100,2465618,638,638,638,638,0
20240821,154000,2465618,638,638,638,638,0
20240821,153900,2465618,638,638,638,638,0
20240821,153800,2465618,638,638,638,638,0
20240821,153700,2465618,638,638,638,638,0
20240821,153600,2465618,638,638,638,638,0
20240821,153500,2465618,638,638,638,638,0
20240821,153400,2465618,638,638,638,638,0
20240821,153300,2465618,638,638,638,638,0
20240821,153200,2465618,638,638,638,638,0
20240821,153100,2465618,638,638,638,638,0
20240821,153000,2465618,638,638,638,638,0
20240821,152900,2465618,638,638,638,638,0
20240821,152800,2465618,638,638,638,638,0
20240821,152700,2465618,638,638,638,638,0
20240821,152600,2465618,638,638,638,638,0
20240821,152500,2465618,638,638,638,638,0
20240821,152400,2465618,638,638,638,638,0
20240821,152300,2465618,638,638,638,638,0
20240821,152200,2465618,638,638,638,638,0
20240821,152100,2465618,638,638,638,638,0
20240821,152000,2465618,638,638,638,638,0
20240821,151900,2465618,638,638,638,638,0
20240821,151800,2465618,638,638,638,638,0
20240821,151700,2465618,638,638,638,638,0
20240821,151600,2465618,638,638,638,638,5
20240821,151500,2462428,638,638,638,638,0
20240821,151400,2462428,638,638,638,638,0
20240821,151300,2462428,638,638,638,638,0
20240821,151200,2462428,638,638,638,638,1
20240821,151100,2461790,638,638,638,638,0
20240821,151000,2461790,638,638,638,638,0
20240821,150900,2461790,638,638,638,638,0
20240821,150800,2461790,638,638,638,638,0
20240821,150700,2461790,638,638,638,638,2
20240821,150600,2460514,690,690,690,690,0
20240821,150500,2460514,690,690,690,690,0
20240821,150400,2460514,690,690,690,690,0
20240821,150300,2460514,690,690,690,690,0
20240821,150200,2460514,690,690,690,690,0
20240821,150100,2460514,690,690,690,690,0
20240821,150000,2460514,690,690,690,690,0
20240821,145900,2460514,690,690,690,690,0
20240821,145800,2460514,690,690,690,690,0
20240821,145700,2460514,690,690,690,690,0
20240821,145600,2460514,690,690,690,690,0
20240821,145500,2460514,690,690,690,690,0
20240821,145400,2460514,690,690,690,690,0
20240821,145300,2460514,690,690,690,690,0
20240821,145200,2460514,690,690,690,690,0
20240821,145100,2460514,690,690,690,690,0
20240821,145000,2460514,690,690,690,690,0
20240821,144900,2460514,690,690,690,690,0
20240821,144800,2460514,690,690,690,690,0
20240821,144700,2460514,690,690,690,690,0
20240821,144600,2460514,690,690,690,690,0
20240821,144500,2460514,690,690,690,690,0
20240821,144400,2460514,690,690,690,690,0
20240821,144300,2460514,690,690,690,690,0
20240821,144200,2460514,690,690,690,690,0
20240821,144100,2460514,690,690,690,690,1
20240821,144000,2459824,638,638,638,638,3
20240821,143900,2457910,689,689,689,689,0
20240821,143800,2457910,689,689,689,689,0
20240821,143700,2457910,689,689,689,689,0
20240821,143600,2457910,689,689,689,689,0
20240821,143500,2457910,689,689,689,689,0
20240821,143400,2457910,689,689,689,689,0
20240821,143300,2457910,689,689,689,689,0
20240821,143200,2457910,689,689,689,689,0
20240821,143100,2457910,689,689,689,689,0
20240821,143000,2457910,689,689,689,689,0
20240821,142900,2457910,689,689,689,689,0
20240821,142800,2457910,689,689,689,689,0
20240821,142700,2457910,689,689,689,689,0
20240821,142600,2457910,689,689,689,689,0
20240821,142500,2457910,689,689,689,689,0
20240821,142400,2457910,689,689,689,689,0
20240821,142300,2457910,689,689,689,689,0
20240821,142200,2457910,689,689,689,689,0
20240821,142100,2457910,689,689,689,689,0
20240821,142000,2457910,689,689,689,689,0
20240821,141900,2457910,689,689,689,689,0
20240821,141800,2457910,689,689,689,689,0
20240821,141700,2457910,689,689,689,689,0
20240821,141600,2457910,689,689,689,689,0
20240821,141500,2457910,689,689,689,689,0
20240821,141400,2457910,689,689,689,689,0
20240821,141300,2457910,689,689,689,689,0
20240821,141200,2457910,689,689,689,689,0
20240821,141100,2457910,689,689,689,689,0
20240821,141000,2457910,689,689,689,689,0
20240821,140900,2457910,689,689,689,689,0
20240821,140800,2457910,689,689,689,689,0
20240821,140700,2457910,689,689,689,689,0
20240821,140600,2457910,689,689,689,689,2
20240821,140500,2456532,690,690,690,690,0
20240821,140400,2456532,690,690,690,690,0
20240821,140300,2456532,690,690,690,690,0
20240821,140200,2456532,690,690,690,690,0
20240821,140100,2456532,690,690,690,690,0
20240821,140000,2456532,690,690,690,690,0
20240821,135900,2456532,690,690,690,690,0
20240821,135800,2456532,690,690,690,690,0
20240821,135700,2456532,690,690,690,690,0
20240821,135600,2456532,690,690,690,690,0
20240821,135500,2456532,690,690,690,690,0
20240821,135400,2456532,690,690,690,690,0
20240821,135300,2456532,690,690,690,690,0
20240821,135200,2456532,690,690,690,690,0
20240821,135100,2456532,690,690,690,690,0
20240821,135000,2456532,690,690,690,690,0
20240821,134900,2456532,690,690,690,690,0
20240821,134800,2456532,690,690,690,690,0
20240821,134700,2456532,690,690,690,690,0
20240821,134600,2456532,690,690,690,690,0
20240821,134500,2456532,690,690,690,690,0
20240821,134400,2456532,690,690,690,690,0
20240821,134300,2456532,690,690,690,690,0
20240821,134200,2456532,690,690,690,690,0
20240821,134100,2456532,690,690,690,690,0
20240821,134000,2456532,690,690,690,690,0
20240821,133900,2456532,690,690,690,690,0
20240821,133800,2456532,690,690,690,690,0
20240821,133700,2456532,690,690,690,690,0
20240821,133600,2456532,690,690,690,690,0
20240821,133500,2456532,690,690,690,690,0
20240821,133400,2456532,690,690,690,690,0
20240821,133300,2456532,690,690,690,690,0
20240821,133200,2456532,690,690,690,690,0
20240821,133100,2456532,690,690,690,690,0
20240821,133000,2456532,690,690,690,690,0
20240821,132900,2456532,690,690,690,690,0
20240821,132800,2456532,690,690,690,690,0
20240821,132700,2456532,690,690,690,690,0
20240821,132600,2456532,690,690,690,690,0
20240821,132500,2456532,690,690,690,690,0
20240821,132400,2456532,690,690,690,690,0
20240821,132300,2456532,690,690,690,690,0
20240821,132200,2456532,690,690,690,690,0
20240821,132100,2456532,690,690,690,690,0
20240821,132000,2456532,690,690,690,690,0
20240821,131900,2456532,690,690,690,690,0
20240821,131800,2456532,690,690,690,690,0
20240821,131700,2456532,690,690,690,690,0
20240821,131600,2456532,690,690,690,690,0
20240821,131500,2456532,690,690,690,690,0
20240821,131400,2456532,690,690,690,690,0
20240821,131300,2456532,690,690,690,690,0
20240821,131200,2456532,690,690,690,690,0
20240821,131100,2456532,690,690,690,690,0
20240821,131000,2456532,690,690,690,690,0
20240821,130900,2456532,690,690,690,690,0
20240821,130800,2456532,690,690,690,690,0
20240821,130700,2456532,690,690,690,690,0
20240821,130600,2456532,690,690,690,690,0
20240821,130500,2456532,690,690,690,690,0
20240821,130400,2456532,690,690,690,690,0
20240821,130300,2456532,690,690,690,690,0
20240821,130200,2456532,690,690,690,690,0
20240821,130100,2456532,690,690,690,690,0
20240821,130000,2456532,690,690,690,690,0
20240821,125900,2456532,690,690,690,690,0
20240821,125800,2456532,690,690,690,690,0
20240821,125700,2456532,690,690,690,690,0
20240821,125600,2456532,690,690,690,690,0
20240821,125500,2456532,690,690,690,690,0
20240821,125400,2456532,690,690,690,690,0
20240821,125300,2456532,690,690,690,690,0
20240821,125200,2456532,690,690,690,690,0
20240821,125100,2456532,690,690,690,690,0
20240821,125000,2456532,690,690,690,690,0
20240821,124900,2456532,690,690,690,690,0
20240821,124800,2456532,690,690,690,690,0
20240821,124700,2456532,690,690,690,690,0
20240821,124600,2456532,690,690,690,690,0
20240821,124500,2456532,690,690,690,690,0
20240821,124400,2456532,690,690,690,690,0
20240821,124300,2456532,690,690,690,690,0
20240821,124200,2456532,690,690,690,690,0
20240821,124100,2456532,690,690,690,690,0
20240821,124000,2456532,690,690,690,690,0
20240821,123900,2456532,690,690,690,690,0
20240821,123800,2456532,690,690,690,690,0
20240821,123700,2456532,690,690,690,690,0
20240821,123600,2456532,690,690,690,690,0
20240821,123500,2456532,690,690,690,690,0
20240821,123400,2456532,690,690,690,690,0
20240821,123300,2456532,690,690,690,690,0
20240821,123200,2456532,690,690,690,690,0
20240821,123100,2456532,690,690,690,690,0
20240821,123000,2456532,690,690,690,690,0
20240821,122900,2456532,690,690,690,690,0
20240821,122800,2456532,690,690,690,690,0
20240821,122700,2456532,690,690,690,690,0
20240821,122600,2456532,690,690,690,690,0
20240821,122500,2456532,690,690,690,690,0
20240821,122400,2456532,690,690,690,690,0
20240821,122300,2456532,690,690,690,690,0
20240821,122200,2456532,690,690,690,690,0
20240821,122100,2456532,690,690,690,690,0
20240821,122000,2456532,690,690,690,690,0
20240821,121900,2456532,690,690,690,690,0
20240821,121800,2456532,690,690,690,690,0
20240821,121700,2456532,690,690,690,690,0
20240821,121600,2456532,690,690,690,690,0
20240821,121500,2456532,690,690,690,690,0
20240821,121400,2456532,690,690,690,690,0
20240821,121300,2456532,690,690,690,690,0
20240821,121200,2456532,690,690,690,690,0
20240821,121100,2456532,690,690,690,690,0
20240821,121000,2456532,690,690,690,690,0
20240821,120900,2456532,690,690,690,690,0
20240821,120800,2456532,690,690,690,690,0
20240821,120700,2456532,690,690,690,690,0
20240821,120600,2456532,690,690,690,690,0
20240821,120500,2456532,690,690,690,690,0
20240821,120400,2456532,690,690,690,690,0
20240821,120300,2456532,690,690,690,690,0
20240821,120200,2456532,690,690,690,690,0
20240821,120100,2456532,690,690,690,690,0
20240821,120000,2456532,690,690,690,690,0
20240821,115900,2456532,690,690,690,690,0
20240821,115800,2456532,690,690,690,690,0
20240821,115700,2456532,690,690,690,690,0
20240821,115600,2456532,690,690,690,690,0
20240821,115500,2456532,690,690,690,690,0
20240821,115400,2456532,690,690,690,690,0
20240821,115300,2456532,690,690,690,690,0
20240821,115200,2456532,690,690,690,690,0
20240821,115100,2456532,690,690,690,690,0
20240821,115000,2456532,690,690,690,690,0
20240821,114900,2456532,690,690,690,690,0
20240821,114800,2456532,690,690,690,690,0
20240821,114700,2456532,690,690,690,690,0
20240821,114600,2456532,690,690,690,690,0
20240821,114500,2456532,690,690,690,690,0
20240821,114400,2456532,690,690,690,690,0
20240821,114300,2456532,690,690,690,690,0
20240821,114200,2456532,690,690,690,690,0
20240821,114100,2456532,690,690,690,690,0
20240821,114000,2456532,690,690,690,690,0
20240821,113900,2456532,690,690,690,690,0
20240821,113800,2456532,690,690,690,690,0
20240821,113700,2456532,690,690,690,690,0
20240821,113600,2456532,690,690,690,690,0
20240821,113500,2456532,690,690,690,690,0
20240821,113400,2456532,690,690,690,690,0
20240821,113300,2456532,690,690,690,690,0
20240821,113200,2456532,690,690,690,690,2
20240821,113100,2455152,690,690,690,690,0
20240821,113000,2455152,690,690,690,690,0
20240821,112900,2455152,690,690,690,690,0
20240821,112800,2455152,690,690,690,690,0
20240821,112700,2455152,690,690,690,690,0
20240821,112600,2455152,690,690,690,690,0
20240821,112500,2455152,690,690,690,690,0
20240821,112400,2455152,690,690,690,690,0
20240821,112300,2455152,690,690,690,690,0
20240821,112200,2455152,690,690,690,690,0
20240821,112100,2455152,690,690,690,690,0
20240821,112000,2455152,690,690,690,690,0
20240821,111900,2455152,690,690,690,690,0
20240821,111800,2455152,690,690,690,690,0
20240821,111700,2455152,690,690,690,690,0
20240821,111600,2455152,690,690,690,690,0
20240821,111500,2455152,690,690,690,690,10
20240821,111400,2448252,699,699,699,699,0
20240821,111300,2448252,699,699,699,699,0
20240821,111200,2448252,699,699,699,699,0
20240821,111100,2448252,699,699,699,699,0
20240821,111000,2448252,699,699,699,699,0
20240821,110900,2448252,699,699,699,699,0
20240821,110800,2448252,699,699,699,699,0
20240821,110700,2448252,699,699,699,699,0
20240821,110600,2448252,699,699,699,699,0
20240821,110500,2448252,699,699,699,699,0
20240821,110400,2448252,699,699,699,699,0
20240821,110300,2448252,699,699,699,699,0
20240821,110200,2448252,699,699,699,699,0
20240821,110100,2448252,699,699,699,699,0
20240821,110000,2448252,699,699,699,699,0
20240821,105900,2448252,699,699,699,699,0
20240821,105800,2448252,699,699,699,699,0
20240821,105700,2448252,699,699,699,699,0
20240821,105600,2448252,699,699,699,699,0
20240821,105500,2448252,699,699,699,699,0
20240821,105400,2448252,699,699,699,699,0
20240821,105300,2448252,699,699,699,699,0
20240821,105200,2448252,699,699,699,699,0
20240821,105100,2448252,699,699,699,699,0
20240821,105000,2448252,699,699,699,699,0
20240821,104900,2448252,699,699,699,699,0
20240821,104800,2448252,699,699,699,699,0
20240821,104700,2448252,699,699,699,699,0
20240821,104600,2448252,699,699,699,699,0
20240821,104500,2448252,699,699,699,699,0
20240821,104400,2448252,699,699,699,699,5
20240821,104300,2444757,700,700,700,700,0
20240821,104200,2444757,700,700,700,700,0
20240821,104100,2444757,700,700,700,700,0
20240821,104000,2444757,700,700,700,700,0
20240821,103900,2444757,700,700,700,700,0
20240821,103800,2444757,700,700,700,700,0
20240821,103700,2444757,700,700,700,700,0
20240821,103600,2444757,700,700,700,700,0
20240821,103500,2444757,700,700,700,700,0
20240821,103400,2444757,700,700,700,700,0
20240821,103300,2444757,700,700,700,700,0
20240821,103200,2444757,700,700,700,700,0
20240821,103100,2444757,700,700,700,700,0
20240821,103000,2444757,700,700,700,700,0
20240821,102900,2444757,700,700,700,700,0
20240821,102800,2444757,700,700,700,700,0
20240821,102700,2444757,700,700,700,700,0
20240821,102600,2444757,700,700,700,700,0
20240821,102500,2444757,700,700,700,700,0
20240821,102400,2444757,700,700,700,700,0
20240821,102300,2444757,700,700,700,700,0
20240821,102200,2444757,700,700,700,700,0
20240821,102100,2444757,700,700,700,700,0
20240821,102000,2444757,700,700,700,700,0
20240821,101900,2444757,700,700,700,700,0
20240821,101800,2444757,700,700,700,700,0
20240821,101700,2444757,700,700,700,700,1
20240821,101600,2444057,640,640,640,640,0
20240821,101500,2444057,640,640,640,640,0
20240821,101400,2444057,640,640,640,640,0
20240821,101300,2444057,640,640,640,640,0
20240821,101200,2444057,640,640,640,640,0
20240821,101100,2444057,640,640,640,640,0
20240821,101000,2444057,640,640,640,640,0
20240821,100900,2444057,640,640,640,640,0
20240821,100800,2444057,640,640,640,640,300
20240821,100700,2252057,709,709,709,709,0
20240821,100600,2252057,709,709,709,709,0
20240821,100500,2252057,709,709,709,709,0
20240821,100400,2252057,709,709,709,709,0
20240821,100300,2252057,709,709,709,709,0
20240821,100200,2252057,709,709,709,709,1
20240821,100100,2251348,640,640,640,640,500
20240821,100000,1931348,709,709,709,709,0
20240821,095900,1931348,709,709,709,709,0
20240821,095800,1931348,709,709,709,709,0
20240821,095700,1931348,709,709,709,709,0
20240821,095600,1931348,709,709,709,709,0
20240821,095500,1931348,709,709,709,709,0
20240821,095400,1931348,709,709,709,709,0
20240821,095300,1931348,709,709,709,709,1
20240821,095200,1930639,709,709,709,709,0
20240821,095100,1930639,709,709,709,709,0
20240821,095000,1930639,709,709,709,709,0
20240821,094900,1930639,709,709,709,709,1
20240821,094800,1929930,640,640,640,640,800
20240821,094700,1417930,640,640,640,640,210
20240821,094600,1283530,750,750,750,750,0
20240821,094500,1283530,750,750,750,750,0
20240821,094400,1283530,750,750,750,750,0
20240821,094300,1283530,750,750,750,750,0
20240821,094200,1283530,750,750,750,750,0
20240821,094100,1283530,750,750,750,750,0
20240821,094000,1283530,750,750,750,750,0
20240821,093900,1283530,750,750,750,750,0
20240821,093800,1283530,750,750,750,750,0
20240821,093700,1283530,750,750,750,750,0
20240821,093600,1283530,750,750,750,750,0
20240821,093500,1283530,750,750,750,750,0
20240821,093400,1283530,750,750,750,750,0
20240821,093300,1283530,750,750,750,750,0
20240821,093200,1283530,750,750,750,750,0
20240821,093100,1283530,750,750,750,750,0
20240821,093000,1283530,750,750,750,750,0
20240821,092900,1283530,750,750,750,750,0
20240821,092800,1283530,750,750,750,750,0
20240821,092700,1283530,750,750,750,750,0
20240821,092600,1283530,750,750,750,750,0
20240821,092500,1283530,750,750,750,750,0
20240821,092400,1283530,750,750,750,750,0
20240821,092300,1283530,750,750,750,750,0
20240821,092200,1283530,750,750,750,750,0
20240821,092100,1283530,750,750,750,750,0
20240821,092000,1283530,750,750,750,750,0
20240821,091900,1283530,750,750,750,750,0
20240821,091800,1283530,750,750,750,750,0
20240821,091700,1283530,750,750,750,750,0
20240821,091600,1283530,750,750,750,750,0
20240821,091500,1283530,750,750,750,750,0
20240821,091400,1283530,750,750,750,750,0
20240821,091300,1283530,750,750,750,750,0
20240821,091200,1283530,750,750,750,750,0
20240821,091100,1283530,750,750,750,750,0
20240821,091000,1283530,750,750,750,750,0
20240821,090900,1283530,750,750,750,750,0
20240821,090800,1283530,750,750,750,750,1
20240821,090700,1282780,750,750,750,750,0
20240821,090600,1282780,750,640,750,640,1002
20240821,090500,641390,750,750,750,750,0
20240821,090400,641390,750,750,750,750,0
20240821,090300,641390,750,640,750,640,1002
20240821,090200,0,750,750,750,750,0
20240821,090100,0,750,750,750,750,0
20240821,090000,0,750,750,750,750,0