KissMeData/257990/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204900,111720,5090,4900,5090,4900,3
20240821,204800,111720,5090,5090,5090,5090,0
20240821,204700,111720,5090,5090,5090,5090,0
20240821,204600,111720,5090,5090,5090,5090,0
20240821,204500,111720,5090,5090,5090,5090,0
20240821,204400,111720,5090,5090,5090,5090,0
20240821,204300,111720,5090,5090,5090,5090,0
20240821,204200,111720,5090,5090,5090,5090,0
20240821,204100,111720,5090,5090,5090,5090,0
20240821,204000,111720,5090,5090,5090,5090,0
20240821,203900,111720,5090,5090,5090,5090,0
20240821,203800,111720,5090,5090,5090,5090,0
20240821,203700,111720,5090,5090,5090,5090,0
20240821,203600,111720,5090,5090,5090,5090,0
20240821,203500,111720,5090,5090,5090,5090,0
20240821,203400,111720,5090,5090,5090,5090,0
20240821,203300,111720,5090,5090,5090,5090,0
20240821,203200,111720,5090,5090,5090,5090,0
20240821,203100,111720,5090,5090,5090,5090,0
20240821,203000,111720,5090,5090,5090,5090,0
20240821,202900,111720,5090,5090,5090,5090,0
20240821,202800,111720,5090,5090,5090,5090,0
20240821,202700,111720,5090,5090,5090,5090,0
20240821,202600,111720,5090,5090,5090,5090,0
20240821,202500,111720,5090,5090,5090,5090,0
20240821,202400,111720,5090,5090,5090,5090,0
20240821,202300,111720,5090,5090,5090,5090,0
20240821,202200,111720,5090,5090,5090,5090,0
20240821,202100,111720,5090,5090,5090,5090,0
20240821,202000,111720,5090,5090,5090,5090,0
20240821,201900,111720,5090,4900,5090,4900,3
20240821,201800,111720,5090,5090,5090,5090,0
20240821,201700,111720,5090,5090,5090,5090,0
20240821,201600,111720,5090,5090,5090,5090,0
20240821,201500,111720,5090,5090,5090,5090,0
20240821,201400,111720,5090,5090,5090,5090,0
20240821,201300,111720,5090,5090,5090,5090,0
20240821,201200,111720,5090,5090,5090,5090,0
20240821,201100,111720,5090,5090,5090,5090,0
20240821,201000,111720,5090,5090,5090,5090,0
20240821,200900,111720,5090,5090,5090,5090,0
20240821,200800,111720,5090,5090,5090,5090,0
20240821,200700,111720,5090,5090,5090,5090,0
20240821,200600,111720,5090,5090,5090,5090,0
20240821,200500,111720,5090,5090,5090,5090,0
20240821,200400,111720,5090,5090,5090,5090,0
20240821,200300,111720,5090,5090,5090,5090,0
20240821,200200,111720,5090,5090,5090,5090,0
20240821,200100,111720,5090,5090,5090,5090,0
20240821,200000,111720,5090,5090,5090,5090,0
20240821,195900,111720,5090,5090,5090,5090,0
20240821,195800,111720,5090,5090,5090,5090,0
20240821,195700,111720,5090,5090,5090,5090,0
20240821,195600,111720,5090,5090,5090,5090,0
20240821,195500,111720,5090,5090,5090,5090,0
20240821,195400,111720,5090,5090,5090,5090,0
20240821,195300,111720,5090,5090,5090,5090,0
20240821,195200,111720,5090,5090,5090,5090,0
20240821,195100,111720,5090,5090,5090,5090,0
20240821,195000,111720,5090,5090,5090,5090,0
20240821,194900,111720,5090,4900,5090,4900,3
20240821,194800,111720,5090,5090,5090,5090,0
20240821,194700,111720,5090,5090,5090,5090,0
20240821,194600,111720,5090,5090,5090,5090,0
20240821,194500,111720,5090,5090,5090,5090,0
20240821,194400,111720,5090,5090,5090,5090,0
20240821,194300,111720,5090,5090,5090,5090,0
20240821,194200,111720,5090,5090,5090,5090,0
20240821,194100,111720,5090,5090,5090,5090,0
20240821,194000,111720,5090,5090,5090,5090,0
20240821,193900,111720,5090,5090,5090,5090,0
20240821,193800,111720,5090,5090,5090,5090,0
20240821,193700,111720,5090,5090,5090,5090,0
20240821,193600,111720,5090,5090,5090,5090,0
20240821,193500,111720,5090,5090,5090,5090,0
20240821,193400,111720,5090,5090,5090,5090,0
20240821,193300,111720,5090,5090,5090,5090,0
20240821,193200,111720,5090,5090,5090,5090,0
20240821,193100,111720,5090,5090,5090,5090,0
20240821,193000,111720,5090,5090,5090,5090,0
20240821,192900,111720,5090,5090,5090,5090,0
20240821,192800,111720,5090,5090,5090,5090,0
20240821,192700,111720,5090,5090,5090,5090,0
20240821,192600,111720,5090,5090,5090,5090,0
20240821,192500,111720,5090,5090,5090,5090,0
20240821,192400,111720,5090,5090,5090,5090,0
20240821,192300,111720,5090,5090,5090,5090,0
20240821,192200,111720,5090,5090,5090,5090,0
20240821,192100,111720,5090,5090,5090,5090,0
20240821,192000,111720,5090,5090,5090,5090,0
20240821,191900,111720,5090,4900,5090,4900,3
20240821,191800,111720,5090,5090,5090,5090,0
20240821,191700,111720,5090,5090,5090,5090,0
20240821,191600,111720,5090,5090,5090,5090,0
20240821,191500,111720,5090,5090,5090,5090,0
20240821,191400,111720,5090,5090,5090,5090,0
20240821,191300,111720,5090,5090,5090,5090,0
20240821,191200,111720,5090,5090,5090,5090,0
20240821,191100,111720,5090,5090,5090,5090,0
20240821,191000,111720,5090,5090,5090,5090,0
20240821,190900,111720,5090,5090,5090,5090,0
20240821,190800,111720,5090,5090,5090,5090,0
20240821,190700,111720,5090,5090,5090,5090,0
20240821,190600,111720,5090,5090,5090,5090,0
20240821,190500,111720,5090,5090,5090,5090,0
20240821,190400,111720,5090,5090,5090,5090,0
20240821,190300,111720,5090,5090,5090,5090,0
20240821,190200,111720,5090,5090,5090,5090,0
20240821,190100,111720,5090,5090,5090,5090,0
20240821,190000,111720,5090,5090,5090,5090,0
20240821,185900,111720,5090,5090,5090,5090,0
20240821,185800,111720,5090,5090,5090,5090,0
20240821,185700,111720,5090,5090,5090,5090,0
20240821,185600,111720,5090,5090,5090,5090,0
20240821,185500,111720,5090,5090,5090,5090,0
20240821,185400,111720,5090,5090,5090,5090,0
20240821,185300,111720,5090,5090,5090,5090,0
20240821,185200,111720,5090,5090,5090,5090,0
20240821,185100,111720,5090,5090,5090,5090,0
20240821,185000,111720,5090,5090,5090,5090,0
20240821,184900,111720,5090,4900,5090,4900,3
20240821,184800,111720,5090,5090,5090,5090,0
20240821,184700,111720,5090,5090,5090,5090,0
20240821,184600,111720,5090,5090,5090,5090,0
20240821,184500,111720,5090,5090,5090,5090,0
20240821,184400,111720,5090,5090,5090,5090,0
20240821,184300,111720,5090,5090,5090,5090,0
20240821,184200,111720,5090,5090,5090,5090,0
20240821,184100,111720,5090,5090,5090,5090,0
20240821,184000,111720,5090,5090,5090,5090,0
20240821,183900,111720,5090,5090,5090,5090,0
20240821,183800,111720,5090,5090,5090,5090,0
20240821,183700,111720,5090,5090,5090,5090,0
20240821,183600,111720,5090,5090,5090,5090,0
20240821,183500,111720,5090,5090,5090,5090,0
20240821,183400,111720,5090,5090,5090,5090,0
20240821,183300,111720,5090,5090,5090,5090,0
20240821,183200,111720,5090,5090,5090,5090,0
20240821,183100,111720,5090,5090,5090,5090,0
20240821,183000,111720,5090,5090,5090,5090,0
20240821,182900,111720,5090,5090,5090,5090,0
20240821,182800,111720,5090,5090,5090,5090,0
20240821,182700,111720,5090,5090,5090,5090,0
20240821,182600,111720,5090,5090,5090,5090,0
20240821,182500,111720,5090,5090,5090,5090,0
20240821,182400,111720,5090,5090,5090,5090,0
20240821,182300,111720,5090,5090,5090,5090,0
20240821,182200,111720,5090,5090,5090,5090,0
20240821,182100,111720,5090,5090,5090,5090,0
20240821,182000,111720,5090,5090,5090,5090,0
20240821,181900,111720,5090,4900,5090,4900,3
20240821,181800,111720,5090,5090,5090,5090,0
20240821,181700,111720,5090,5090,5090,5090,0
20240821,181600,111720,5090,5090,5090,5090,0
20240821,181500,111720,5090,5090,5090,5090,0
20240821,181400,111720,5090,5090,5090,5090,0
20240821,181300,111720,5090,5090,5090,5090,0
20240821,181200,111720,5090,5090,5090,5090,0
20240821,181100,111720,5090,5090,5090,5090,0
20240821,181000,111720,5090,5090,5090,5090,0
20240821,180900,111720,5090,5090,5090,5090,0
20240821,180800,111720,5090,5090,5090,5090,0
20240821,180700,111720,5090,5090,5090,5090,0
20240821,180600,111720,5090,5090,5090,5090,0
20240821,180500,111720,5090,5090,5090,5090,0
20240821,180400,111720,5090,5090,5090,5090,0
20240821,180300,111720,5090,5090,5090,5090,0
20240821,180200,111720,5090,5090,5090,5090,0
20240821,180100,111720,5090,5090,5090,5090,0
20240821,180000,111720,5090,5090,5090,5090,0
20240821,175900,111720,5090,5090,5090,5090,0
20240821,175800,111720,5090,5090,5090,5090,0
20240821,175700,111720,5090,5090,5090,5090,0
20240821,175600,111720,5090,5090,5090,5090,0
20240821,175500,111720,5090,5090,5090,5090,0
20240821,175400,111720,5090,5090,5090,5090,0
20240821,175300,111720,5090,5090,5090,5090,0
20240821,175200,111720,5090,5090,5090,5090,0
20240821,175100,111720,5090,5090,5090,5090,0
20240821,175000,111720,5090,5090,5090,5090,0
20240821,174900,111720,5090,4900,5090,4900,3
20240821,174800,111720,5090,5090,5090,5090,0
20240821,174700,111720,5090,5090,5090,5090,0
20240821,174600,111720,5090,5090,5090,5090,0
20240821,174500,111720,5090,5090,5090,5090,0
20240821,174400,111720,5090,5090,5090,5090,0
20240821,174300,111720,5090,5090,5090,5090,0
20240821,174200,111720,5090,5090,5090,5090,0
20240821,174100,111720,5090,5090,5090,5090,0
20240821,174000,111720,5090,5090,5090,5090,0
20240821,173900,111720,5090,5090,5090,5090,0
20240821,173800,111720,5090,5090,5090,5090,0
20240821,173700,111720,5090,5090,5090,5090,0
20240821,173600,111720,5090,5090,5090,5090,0
20240821,173500,111720,5090,5090,5090,5090,0
20240821,173400,111720,5090,5090,5090,5090,0
20240821,173300,111720,5090,5090,5090,5090,0
20240821,173200,111720,5090,5090,5090,5090,0
20240821,173100,111720,5090,5090,5090,5090,0
20240821,173000,111720,5090,5090,5090,5090,0
20240821,172900,111720,5090,5090,5090,5090,0
20240821,172800,111720,5090,5090,5090,5090,0
20240821,172700,111720,5090,5090,5090,5090,0
20240821,172600,111720,5090,5090,5090,5090,0
20240821,172500,111720,5090,5090,5090,5090,0
20240821,172400,111720,5090,5090,5090,5090,0
20240821,172300,111720,5090,5090,5090,5090,0
20240821,172200,111720,5090,5090,5090,5090,0
20240821,172100,111720,5090,5090,5090,5090,0
20240821,172000,111720,5090,5090,5090,5090,0
20240821,171900,111720,5090,4900,5090,4900,3
20240821,171800,111720,5090,5090,5090,5090,0
20240821,171700,111720,5090,5090,5090,5090,0
20240821,171600,111720,5090,5090,5090,5090,0
20240821,171500,111720,5090,5090,5090,5090,0
20240821,171400,111720,5090,5090,5090,5090,0
20240821,171300,111720,5090,5090,5090,5090,0
20240821,171200,111720,5090,5090,5090,5090,0
20240821,171100,111720,5090,5090,5090,5090,0
20240821,171000,111720,5090,5090,5090,5090,0
20240821,170900,111720,5090,5090,5090,5090,0
20240821,170800,111720,5090,5090,5090,5090,0
20240821,170700,111720,5090,5090,5090,5090,0
20240821,170600,111720,5090,5090,5090,5090,0
20240821,170500,111720,5090,5090,5090,5090,0
20240821,170400,111720,5090,5090,5090,5090,0
20240821,170300,111720,5090,5090,5090,5090,0
20240821,170200,111720,5090,5090,5090,5090,0
20240821,170100,111720,5090,5090,5090,5090,0
20240821,170000,111720,5090,5090,5090,5090,0
20240821,165900,111720,5090,5090,5090,5090,0
20240821,165800,111720,5090,5090,5090,5090,0
20240821,165700,111720,5090,5090,5090,5090,0
20240821,165600,111720,5090,5090,5090,5090,0
20240821,165500,111720,5090,5090,5090,5090,0
20240821,165400,111720,5090,5090,5090,5090,0
20240821,165300,111720,5090,5090,5090,5090,0
20240821,165200,111720,5090,5090,5090,5090,0
20240821,165100,111720,5090,5090,5090,5090,0
20240821,165000,111720,5090,5090,5090,5090,0
20240821,164900,111720,5090,4900,5090,4900,3
20240821,164800,111720,5090,5090,5090,5090,0
20240821,164700,111720,5090,5090,5090,5090,0
20240821,164600,111720,5090,5090,5090,5090,0
20240821,164500,111720,5090,5090,5090,5090,0
20240821,164400,111720,5090,5090,5090,5090,0
20240821,164300,111720,5090,5090,5090,5090,0
20240821,164200,111720,5090,5090,5090,5090,0
20240821,164100,111720,5090,5090,5090,5090,0
20240821,164000,111720,5090,5090,5090,5090,0
20240821,163900,111720,5090,5090,5090,5090,0
20240821,163800,111720,5090,5090,5090,5090,0
20240821,163700,111720,5090,5090,5090,5090,0
20240821,163600,111720,5090,5090,5090,5090,0
20240821,163500,111720,5090,5090,5090,5090,0
20240821,163400,111720,5090,5090,5090,5090,0
20240821,163300,111720,5090,5090,5090,5090,0
20240821,163200,111720,5090,5090,5090,5090,0
20240821,163100,111720,5090,5090,5090,5090,0
20240821,163000,111720,5090,5090,5090,5090,0
20240821,162900,111720,5090,5090,5090,5090,0
20240821,162800,111720,5090,5090,5090,5090,0
20240821,162700,111720,5090,5090,5090,5090,0
20240821,162600,111720,5090,5090,5090,5090,0
20240821,162500,111720,5090,5090,5090,5090,0
20240821,162400,111720,5090,5090,5090,5090,0
20240821,162300,111720,5090,5090,5090,5090,0
20240821,162200,111720,5090,5090,5090,5090,0
20240821,162100,111720,5090,5090,5090,5090,0
20240821,162000,111720,5090,5090,5090,5090,0
20240821,161900,111720,5090,4900,5090,4900,3
20240821,161800,111720,5090,5090,5090,5090,0
20240821,161700,111720,5090,5090,5090,5090,0
20240821,161600,111720,5090,5090,5090,5090,0
20240821,161500,111720,5090,5090,5090,5090,0
20240821,161400,111720,5090,5090,5090,5090,0
20240821,161300,111720,5090,5090,5090,5090,0
20240821,161200,111720,5090,5090,5090,5090,0
20240821,161100,111720,5090,5090,5090,5090,0
20240821,161000,111720,5090,5090,5090,5090,0
20240821,160900,111720,5090,5090,5090,5090,0
20240821,160800,111720,5090,5090,5090,5090,0
20240821,160700,111720,5090,5090,5090,5090,0
20240821,160600,111720,5090,5090,5090,5090,0
20240821,160500,111720,5090,5090,5090,5090,0
20240821,160400,111720,5090,5090,5090,5090,0
20240821,160300,111720,5090,5090,5090,5090,0
20240821,160200,111720,5090,5090,5090,5090,0
20240821,160100,111720,5090,5090,5090,5090,0
20240821,160000,111720,5090,5090,5090,5090,0
20240821,155900,111720,5090,5090,5090,5090,0
20240821,155800,111720,5090,5090,5090,5090,0
20240821,155700,111720,5090,5090,5090,5090,0
20240821,155600,111720,5090,5090,5090,5090,0
20240821,155500,111720,5090,5090,5090,5090,0
20240821,155400,111720,5090,5090,5090,5090,0
20240821,155300,111720,5090,5090,5090,5090,0
20240821,155200,111720,5090,5090,5090,5090,0
20240821,155100,111720,5090,5090,5090,5090,0
20240821,155000,111720,5090,5090,5090,5090,0
20240821,154900,111720,5090,4900,5090,4900,3
20240821,154800,111720,5090,5090,5090,5090,0
20240821,154700,111720,5090,5090,5090,5090,0
20240821,154600,111720,5090,5090,5090,5090,0
20240821,154500,111720,5090,5090,5090,5090,0
20240821,154400,111720,5090,5090,5090,5090,0
20240821,154300,111720,5090,5090,5090,5090,0
20240821,154200,111720,5090,5090,5090,5090,0
20240821,154100,111720,5090,5090,5090,5090,0
20240821,154000,111720,5090,5090,5090,5090,0
20240821,153900,111720,5090,5090,5090,5090,0
20240821,153800,111720,5090,5090,5090,5090,0
20240821,153700,111720,5090,5090,5090,5090,0
20240821,153600,111720,5090,5090,5090,5090,0
20240821,153500,111720,5090,5090,5090,5090,0
20240821,153400,111720,5090,5090,5090,5090,0
20240821,153300,111720,5090,5090,5090,5090,0
20240821,153200,111720,5090,5090,5090,5090,0
20240821,153100,111720,5090,5090,5090,5090,0
20240821,153000,111720,5090,5090,5090,5090,0
20240821,152900,111720,5090,5090,5090,5090,0
20240821,152800,111720,5090,5090,5090,5090,0
20240821,152700,111720,5090,5090,5090,5090,0
20240821,152600,111720,5090,5090,5090,5090,0
20240821,152500,111720,5090,5090,5090,5090,0
20240821,152400,111720,5090,5090,5090,5090,0
20240821,152300,111720,5090,5090,5090,5090,0
20240821,152200,111720,5090,5090,5090,5090,0
20240821,152100,111720,5090,5090,5090,5090,0
20240821,152000,111720,5090,5090,5090,5090,0
20240821,151900,111720,5090,5090,5090,5090,0
20240821,151800,111720,5090,5090,5090,5090,0
20240821,151700,111720,5090,5090,5090,5090,0
20240821,151600,111720,5090,5090,5090,5090,0
20240821,151500,111720,5090,5090,5090,5090,0
20240821,151400,111720,5090,5090,5090,5090,0
20240821,151300,111720,5090,5090,5090,5090,0
20240821,151200,111720,5090,5090,5090,5090,0
20240821,151100,111720,5090,5090,5090,5090,0
20240821,151000,111720,5090,5090,5090,5090,0
20240821,150900,111720,5090,5090,5090,5090,0
20240821,150800,111720,5090,5090,5090,5090,0
20240821,150700,111720,5090,5090,5090,5090,0
20240821,150600,111720,5090,5090,5090,5090,0
20240821,150500,111720,5090,5090,5090,5090,0
20240821,150400,111720,5090,5090,5090,5090,0
20240821,150300,111720,5090,5090,5090,5090,0
20240821,150200,111720,5090,5090,5090,5090,0
20240821,150100,111720,5090,5090,5090,5090,0
20240821,150000,111720,5090,5090,5090,5090,0
20240821,145900,111720,5090,5090,5090,5090,0
20240821,145800,111720,5090,4900,5090,4900,3
20240821,145700,96830,5090,5090,5090,5090,0
20240821,145600,96830,5090,5090,5090,5090,0
20240821,145500,96830,5090,5090,5090,5090,0
20240821,145400,96830,5090,5090,5090,5090,0
20240821,145300,96830,5090,5090,5090,5090,0
20240821,145200,96830,5090,5090,5090,5090,0
20240821,145100,96830,5090,5090,5090,5090,0
20240821,145000,96830,5090,5090,5090,5090,0
20240821,144900,96830,5090,5090,5090,5090,0
20240821,144800,96830,5090,5090,5090,5090,0
20240821,144700,96830,5090,5090,5090,5090,0
20240821,144600,96830,5090,5090,5090,5090,0
20240821,144500,96830,5090,5090,5090,5090,0
20240821,144400,96830,5090,5090,5090,5090,0
20240821,144300,96830,5090,5090,5090,5090,0
20240821,144200,96830,5090,5090,5090,5090,1
20240821,144100,91740,5090,5090,5090,5090,0
20240821,144000,91740,5090,5090,5090,5090,0
20240821,143900,91740,5090,5090,5090,5090,0
20240821,143800,91740,5090,5090,5090,5090,0
20240821,143700,91740,5090,5090,5090,5090,0
20240821,143600,91740,5090,5090,5090,5090,0
20240821,143500,91740,5090,5090,5090,5090,0
20240821,143400,91740,5090,5090,5090,5090,0
20240821,143300,91740,5090,5090,5090,5090,0
20240821,143200,91740,5090,5090,5090,5090,0
20240821,143100,91740,5090,5090,5090,5090,0
20240821,143000,91740,5090,5090,5090,5090,0
20240821,142900,91740,5090,5090,5090,5090,0
20240821,142800,91740,5090,5090,5090,5090,0
20240821,142700,91740,5090,5090,5090,5090,0
20240821,142600,91740,5090,5090,5090,5090,0
20240821,142500,91740,5090,5090,5090,5090,0
20240821,142400,91740,5090,5090,5090,5090,0
20240821,142300,91740,5090,5090,5090,5090,1
20240821,142200,86650,5090,5090,5090,5090,0
20240821,142100,86650,5090,5090,5090,5090,0
20240821,142000,86650,5090,5090,5090,5090,0
20240821,141900,86650,5090,5090,5090,5090,0
20240821,141800,86650,5090,5090,5090,5090,0
20240821,141700,86650,5090,5090,5090,5090,0
20240821,141600,86650,5090,5090,5090,5090,0
20240821,141500,86650,5090,5090,5090,5090,0
20240821,141400,86650,5090,5090,5090,5090,0
20240821,141300,86650,5090,5090,5090,5090,0
20240821,141200,86650,5090,5090,5090,5090,0
20240821,141100,86650,5090,5090,5090,5090,0
20240821,141000,86650,5090,5090,5090,5090,0
20240821,140900,86650,5090,5090,5090,5090,0
20240821,140800,86650,5090,5090,5090,5090,0
20240821,140700,86650,5090,5090,5090,5090,0
20240821,140600,86650,5090,5090,5090,5090,0
20240821,140500,86650,5090,5090,5090,5090,0
20240821,140400,86650,5090,5090,5090,5090,0
20240821,140300,86650,5090,5090,5090,5090,0
20240821,140200,86650,5090,5090,5090,5090,0
20240821,140100,86650,5090,5090,5090,5090,0
20240821,140000,86650,5090,5090,5090,5090,0
20240821,135900,86650,5090,5090,5090,5090,0
20240821,135800,86650,5090,5090,5090,5090,0
20240821,135700,86650,5090,5090,5090,5090,0
20240821,135600,86650,5090,5090,5090,5090,0
20240821,135500,86650,5090,5090,5090,5090,0
20240821,135400,86650,5090,5090,5090,5090,0
20240821,135300,86650,5090,5090,5090,5090,0
20240821,135200,86650,5090,5090,5090,5090,0
20240821,135100,86650,5090,5090,5090,5090,0
20240821,135000,86650,5090,5090,5090,5090,0
20240821,134900,86650,5090,5090,5090,5090,0
20240821,134800,86650,5090,5090,5090,5090,0
20240821,134700,86650,5090,5090,5090,5090,0
20240821,134600,86650,5090,5090,5090,5090,0
20240821,134500,86650,5090,5090,5090,5090,0
20240821,134400,86650,5090,5090,5090,5090,0
20240821,134300,86650,5090,5090,5090,5090,0
20240821,134200,86650,5090,5090,5090,5090,0
20240821,134100,86650,5090,5090,5090,5090,0
20240821,134000,86650,5090,5090,5090,5090,0
20240821,133900,86650,5090,5090,5090,5090,0
20240821,133800,86650,5090,5090,5090,5090,0
20240821,133700,86650,5090,5090,5090,5090,0
20240821,133600,86650,5090,5090,5090,5090,0
20240821,133500,86650,5090,5090,5090,5090,0
20240821,133400,86650,5090,5090,5090,5090,0
20240821,133300,86650,5090,5090,5090,5090,0
20240821,133200,86650,5090,5090,5090,5090,0
20240821,133100,86650,5090,5090,5090,5090,0
20240821,133000,86650,5090,5090,5090,5090,0
20240821,132900,86650,5090,5090,5090,5090,0
20240821,132800,86650,5090,5090,5090,5090,0
20240821,132700,86650,5090,5090,5090,5090,0
20240821,132600,86650,5090,5090,5090,5090,0
20240821,132500,86650,5090,5090,5090,5090,0
20240821,132400,86650,5090,5090,5090,5090,0
20240821,132300,86650,5090,5090,5090,5090,0
20240821,132200,86650,5090,5090,5090,5090,0
20240821,132100,86650,5090,5090,5090,5090,0
20240821,132000,86650,5090,5090,5090,5090,0
20240821,131900,86650,5090,5090,5090,5090,0
20240821,131800,86650,5090,5090,5090,5090,0
20240821,131700,86650,5090,5090,5090,5090,0
20240821,131600,86650,5090,5090,5090,5090,0
20240821,131500,86650,5090,5090,5090,5090,0
20240821,131400,86650,5090,5090,5090,5090,0
20240821,131300,86650,5090,5090,5090,5090,0
20240821,131200,86650,5090,5090,5090,5090,0
20240821,131100,86650,5090,5090,5090,5090,0
20240821,131000,86650,5090,5090,5090,5090,0
20240821,130900,86650,5090,5090,5090,5090,0
20240821,130800,86650,5090,5090,5090,5090,0
20240821,130700,86650,5090,5090,5090,5090,0
20240821,130600,86650,5090,5090,5090,5090,0
20240821,130500,86650,5090,5090,5090,5090,0
20240821,130400,86650,5090,5090,5090,5090,0
20240821,130300,86650,5090,5090,5090,5090,0
20240821,130200,86650,5090,5090,5090,5090,0
20240821,130100,86650,5090,5090,5090,5090,0
20240821,130000,86650,5090,5090,5090,5090,0
20240821,125900,86650,5090,5090,5090,5090,0
20240821,125800,86650,5090,5090,5090,5090,0
20240821,125700,86650,5090,5090,5090,5090,0
20240821,125600,86650,5090,5090,5090,5090,0
20240821,125500,86650,5090,5090,5090,5090,0
20240821,125400,86650,5090,5090,5090,5090,0
20240821,125300,86650,5090,5090,5090,5090,0
20240821,125200,86650,5090,5090,5090,5090,0
20240821,125100,86650,5090,5090,5090,5090,12
20240821,125000,25570,5160,5160,5160,5160,0
20240821,124900,25570,5160,5160,5160,5160,0
20240821,124800,25570,5160,5160,5160,5160,0
20240821,124700,25570,5160,5160,5160,5160,0
20240821,124600,25570,5160,5160,5160,5160,0
20240821,124500,25570,5160,5160,5160,5160,0
20240821,124400,25570,5160,5160,5160,5160,0
20240821,124300,25570,5160,5160,5160,5160,0
20240821,124200,25570,5160,5160,5160,5160,0
20240821,124100,25570,5160,5160,5160,5160,0
20240821,124000,25570,5160,5160,5160,5160,0
20240821,123900,25570,5160,5160,5160,5160,0
20240821,123800,25570,5160,5160,5160,5160,0
20240821,123700,25570,5160,5160,5160,5160,0
20240821,123600,25570,5160,5160,5160,5160,0
20240821,123500,25570,5160,5160,5160,5160,0
20240821,123400,25570,5160,5160,5160,5160,0
20240821,123300,25570,5160,5160,5160,5160,0
20240821,123200,25570,5160,5160,5160,5160,0
20240821,123100,25570,5160,5160,5160,5160,0
20240821,123000,25570,5160,5160,5160,5160,0
20240821,122900,25570,5160,5160,5160,5160,0
20240821,122800,25570,5160,5160,5160,5160,0
20240821,122700,25570,5160,5160,5160,5160,0
20240821,122600,25570,5160,5160,5160,5160,0
20240821,122500,25570,5160,5160,5160,5160,0
20240821,122400,25570,5160,5160,5160,5160,0
20240821,122300,25570,5160,5160,5160,5160,0
20240821,122200,25570,5160,5160,5160,5160,0
20240821,122100,25570,5160,5160,5160,5160,0
20240821,122000,25570,5160,5160,5160,5160,0
20240821,121900,25570,5160,5160,5160,5160,0
20240821,121800,25570,5160,5160,5160,5160,0
20240821,121700,25570,5160,5160,5160,5160,0
20240821,121600,25570,5160,5160,5160,5160,0
20240821,121500,25570,5160,5160,5160,5160,0
20240821,121400,25570,5160,5160,5160,5160,0
20240821,121300,25570,5160,5160,5160,5160,0
20240821,121200,25570,5160,5160,5160,5160,0
20240821,121100,25570,5160,5160,5160,5160,0
20240821,121000,25570,5160,5160,5160,5160,0
20240821,120900,25570,5160,5160,5160,5160,0
20240821,120800,25570,5160,5160,5160,5160,0
20240821,120700,25570,5160,5160,5160,5160,0
20240821,120600,25570,5160,5160,5160,5160,0
20240821,120500,25570,5160,5160,5160,5160,0
20240821,120400,25570,5160,5160,5160,5160,0
20240821,120300,25570,5160,5160,5160,5160,0
20240821,120200,25570,5160,5160,5160,5160,0
20240821,120100,25570,5160,5160,5160,5160,0
20240821,120000,25570,5160,5160,5160,5160,0
20240821,115900,25570,5160,5160,5160,5160,0
20240821,115800,25570,5160,5160,5160,5160,0
20240821,115700,25570,5160,5160,5160,5160,0
20240821,115600,25570,5160,5160,5160,5160,0
20240821,115500,25570,5160,5160,5160,5160,0
20240821,115400,25570,5160,5160,5160,5160,0
20240821,115300,25570,5160,5160,5160,5160,0
20240821,115200,25570,5160,5160,5160,5160,0
20240821,115100,25570,5160,5160,5160,5160,0
20240821,115000,25570,5160,5160,5160,5160,0
20240821,114900,25570,5160,5160,5160,5160,0
20240821,114800,25570,5160,5160,5160,5160,0
20240821,114700,25570,5160,5160,5160,5160,0
20240821,114600,25570,5160,5160,5160,5160,0
20240821,114500,25570,5160,5160,5160,5160,0
20240821,114400,25570,5160,5160,5160,5160,0
20240821,114300,25570,5160,5160,5160,5160,0
20240821,114200,25570,5160,5160,5160,5160,0
20240821,114100,25570,5160,5160,5160,5160,0
20240821,114000,25570,5160,5160,5160,5160,0
20240821,113900,25570,5160,5160,5160,5160,0
20240821,113800,25570,5160,5160,5160,5160,0
20240821,113700,25570,5160,5160,5160,5160,0
20240821,113600,25570,5160,5160,5160,5160,0
20240821,113500,25570,5160,5160,5160,5160,0
20240821,113400,25570,5160,5160,5160,5160,0
20240821,113300,25570,5160,5160,5160,5160,0
20240821,113200,25570,5160,5160,5160,5160,0
20240821,113100,25570,5160,5160,5160,5160,0
20240821,113000,25570,5160,5160,5160,5160,0
20240821,112900,25570,5160,5160,5160,5160,0
20240821,112800,25570,5160,5160,5160,5160,0
20240821,112700,25570,5160,5160,5160,5160,0
20240821,112600,25570,5160,5160,5160,5160,0
20240821,112500,25570,5160,5160,5160,5160,0
20240821,112400,25570,5160,5160,5160,5160,0
20240821,112300,25570,5160,5160,5160,5160,0
20240821,112200,25570,5160,5160,5160,5160,0
20240821,112100,25570,5160,5160,5160,5160,0
20240821,112000,25570,5160,5160,5160,5160,0
20240821,111900,25570,5160,5160,5160,5160,0
20240821,111800,25570,5160,5160,5160,5160,0
20240821,111700,25570,5160,5160,5160,5160,0
20240821,111600,25570,5160,5160,5160,5160,0
20240821,111500,25570,5160,5160,5160,5160,0
20240821,111400,25570,5160,5160,5160,5160,0
20240821,111300,25570,5160,5160,5160,5160,0
20240821,111200,25570,5160,5160,5160,5160,0
20240821,111100,25570,5160,5160,5160,5160,0
20240821,111000,25570,5160,5160,5160,5160,0
20240821,110900,25570,5160,5160,5160,5160,0
20240821,110800,25570,5160,5160,5160,5160,0
20240821,110700,25570,5160,5160,5160,5160,0
20240821,110600,25570,5160,5160,5160,5160,0
20240821,110500,25570,5160,5160,5160,5160,0
20240821,110400,25570,5160,5160,5160,5160,0
20240821,110300,25570,5160,5160,5160,5160,0
20240821,110200,25570,5160,5160,5160,5160,0
20240821,110100,25570,5160,5160,5160,5160,0
20240821,110000,25570,5160,5160,5160,5160,0
20240821,105900,25570,5160,5160,5160,5160,0
20240821,105800,25570,5160,5160,5160,5160,0
20240821,105700,25570,5160,5160,5160,5160,0
20240821,105600,25570,5160,5160,5160,5160,0
20240821,105500,25570,5160,5160,5160,5160,0
20240821,105400,25570,5160,5160,5160,5160,0
20240821,105300,25570,5160,5160,5160,5160,0
20240821,105200,25570,5160,5160,5160,5160,0
20240821,105100,25570,5160,5160,5160,5160,0
20240821,105000,25570,5160,5160,5160,5160,0
20240821,104900,25570,5160,5160,5160,5160,0
20240821,104800,25570,5160,5160,5160,5160,0
20240821,104700,25570,5160,5160,5160,5160,0
20240821,104600,25570,5160,5160,5160,5160,0
20240821,104500,25570,5160,5160,5160,5160,0
20240821,104400,25570,5160,5160,5160,5160,0
20240821,104300,25570,5160,5160,5160,5160,0
20240821,104200,25570,5160,5160,5160,5160,0
20240821,104100,25570,5160,5160,5160,5160,0
20240821,104000,25570,5160,5160,5160,5160,0
20240821,103900,25570,5160,5160,5160,5160,0
20240821,103800,25570,5160,5160,5160,5160,0
20240821,103700,25570,5160,5160,5160,5160,0
20240821,103600,25570,5160,5160,5160,5160,0
20240821,103500,25570,5160,5160,5160,5160,0
20240821,103400,25570,5160,5160,5160,5160,0
20240821,103300,25570,5160,5160,5160,5160,0
20240821,103200,25570,5160,5160,5160,5160,0
20240821,103100,25570,5160,5160,5160,5160,0
20240821,103000,25570,5160,5160,5160,5160,0
20240821,102900,25570,5160,5160,5160,5160,0
20240821,102800,25570,5160,5160,5160,5160,0
20240821,102700,25570,5160,5160,5160,5160,0
20240821,102600,25570,5160,5160,5160,5160,0
20240821,102500,25570,5160,5160,5160,5160,0
20240821,102400,25570,5160,5160,5160,5160,0
20240821,102300,25570,5160,5160,5160,5160,0
20240821,102200,25570,5160,5160,5160,5160,0
20240821,102100,25570,5160,5160,5160,5160,0
20240821,102000,25570,5160,5160,5160,5160,0
20240821,101900,25570,5160,5160,5160,5160,0
20240821,101800,25570,5160,5160,5160,5160,0
20240821,101700,25570,5160,5160,5160,5160,0
20240821,101600,25570,5160,5160,5160,5160,0
20240821,101500,25570,5160,5160,5160,5160,0
20240821,101400,25570,5160,5160,5160,5160,0
20240821,101300,25570,5160,5160,5160,5160,0
20240821,101200,25570,5160,5160,5160,5160,0
20240821,101100,25570,5160,5160,5160,5160,0
20240821,101000,25570,5160,5160,5160,5160,0
20240821,100900,25570,5160,5160,5160,5160,0
20240821,100800,25570,5160,5160,5160,5160,0
20240821,100700,25570,5160,5160,5160,5160,0
20240821,100600,25570,5160,5160,5160,5160,0
20240821,100500,25570,5160,5160,5160,5160,0
20240821,100400,25570,5160,5160,5160,5160,0
20240821,100300,25570,5160,5160,5160,5160,0
20240821,100200,25570,5160,5160,5160,5160,0
20240821,100100,25570,5160,5160,5160,5160,0
20240821,100000,25570,5160,5160,5160,5160,0
20240821,095900,25570,5160,5160,5160,5160,0
20240821,095800,25570,5160,5160,5160,5160,0
20240821,095700,25570,5160,5160,5160,5160,0
20240821,095600,25570,5160,5160,5160,5160,1
20240821,095500,20410,5160,5160,5160,5160,0
20240821,095400,20410,5160,5160,5160,5160,1
20240821,095300,15250,4900,4900,4900,4900,0
20240821,095200,15250,4900,4900,4900,4900,1
20240821,095100,10350,5160,5160,5160,5160,0
20240821,095000,10350,5160,5160,5160,5160,1
20240821,094900,5190,5190,5190,5190,5190,0
20240821,094800,5190,5190,5190,5190,5190,0
20240821,094700,5190,5190,5190,5190,5190,0
20240821,094600,5190,5190,5190,5190,5190,0
20240821,094500,5190,5190,5190,5190,5190,0
20240821,094400,5190,5190,5190,5190,5190,0
20240821,094300,5190,5190,5190,5190,5190,0
20240821,094200,5190,5190,5190,5190,5190,0
20240821,094100,5190,5190,5190,5190,5190,0
20240821,094000,5190,5190,5190,5190,5190,0
20240821,093900,5190,5190,5190,5190,5190,0
20240821,093800,5190,5190,5190,5190,5190,0
20240821,093700,5190,5190,5190,5190,5190,0
20240821,093600,5190,5190,5190,5190,5190,0
20240821,093500,5190,5190,5190,5190,5190,0
20240821,093400,5190,5190,5190,5190,5190,0
20240821,093300,5190,5190,5190,5190,5190,0
20240821,093200,5190,5190,5190,5190,5190,0
20240821,093100,5190,5190,5190,5190,5190,0
20240821,093000,5190,5190,5190,5190,5190,0
20240821,092900,5190,5190,5190,5190,5190,0
20240821,092800,5190,5190,5190,5190,5190,0
20240821,092700,5190,5190,5190,5190,5190,0
20240821,092600,5190,5190,5190,5190,5190,0
20240821,092500,5190,5190,5190,5190,5190,0
20240821,092400,5190,5190,5190,5190,5190,0
20240821,092300,5190,5190,5190,5190,5190,0
20240821,092200,5190,5190,5190,5190,5190,0
20240821,092100,5190,5190,5190,5190,5190,0
20240821,092000,5190,5190,5190,5190,5190,0
20240821,091900,5190,5190,5190,5190,5190,0
20240821,091800,5190,5190,5190,5190,5190,0
20240821,091700,5190,5190,5190,5190,5190,0
20240821,091600,5190,5190,5190,5190,5190,0
20240821,091500,5190,5190,5190,5190,5190,0
20240821,091400,5190,5190,5190,5190,5190,0
20240821,091300,5190,5190,5190,5190,5190,0
20240821,091200,5190,5190,5190,5190,5190,0
20240821,091100,5190,5190,5190,5190,5190,0
20240821,091000,5190,5190,5190,5190,5190,0
20240821,090900,5190,5190,5190,5190,5190,0
20240821,090800,5190,5190,5190,5190,5190,0
20240821,090700,5190,5190,5190,5190,5190,0
20240821,090600,5190,5190,5190,5190,5190,0
20240821,090500,5190,5190,5190,5190,5190,0
20240821,090400,5190,5190,5190,5190,5190,0
20240821,090300,5190,5190,5190,5190,5190,0
20240821,090200,5190,5190,5190,5190,5190,1
20240821,090100,0,5030,5030,5030,5030,0
20240821,090000,0,5030,5030,5030,5030,0