KissMeData/318660/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203200,4647,1549,1549,1549,1549,1
20230821,203100,4647,1549,1549,1549,1549,0
20230821,203000,4647,1549,1549,1549,1549,0
20230821,202900,4647,1549,1549,1549,1549,0
20230821,202800,4647,1549,1549,1549,1549,0
20230821,202700,4647,1549,1549,1549,1549,0
20230821,202600,4647,1549,1549,1549,1549,0
20230821,202500,4647,1549,1549,1549,1549,0
20230821,202400,4647,1549,1549,1549,1549,0
20230821,202300,4647,1549,1549,1549,1549,0
20230821,202200,4647,1549,1549,1549,1549,0
20230821,202100,4647,1549,1549,1549,1549,0
20230821,202000,4647,1549,1549,1549,1549,0
20230821,201900,4647,1549,1549,1549,1549,0
20230821,201800,4647,1549,1549,1549,1549,0
20230821,201700,4647,1549,1549,1549,1549,0
20230821,201600,4647,1549,1549,1549,1549,0
20230821,201500,4647,1549,1549,1549,1549,0
20230821,201400,4647,1549,1549,1549,1549,0
20230821,201300,4647,1549,1549,1549,1549,0
20230821,201200,4647,1549,1549,1549,1549,0
20230821,201100,4647,1549,1549,1549,1549,0
20230821,201000,4647,1549,1549,1549,1549,0
20230821,200900,4647,1549,1549,1549,1549,0
20230821,200800,4647,1549,1549,1549,1549,0
20230821,200700,4647,1549,1549,1549,1549,0
20230821,200600,4647,1549,1549,1549,1549,0
20230821,200500,4647,1549,1549,1549,1549,0
20230821,200400,4647,1549,1549,1549,1549,0
20230821,200300,4647,1549,1549,1549,1549,0
20230821,200200,4647,1549,1549,1549,1549,1
20230821,200100,4647,1549,1549,1549,1549,0
20230821,200000,4647,1549,1549,1549,1549,0
20230821,195900,4647,1549,1549,1549,1549,0
20230821,195800,4647,1549,1549,1549,1549,0
20230821,195700,4647,1549,1549,1549,1549,0
20230821,195600,4647,1549,1549,1549,1549,0
20230821,195500,4647,1549,1549,1549,1549,0
20230821,195400,4647,1549,1549,1549,1549,0
20230821,195300,4647,1549,1549,1549,1549,0
20230821,195200,4647,1549,1549,1549,1549,0
20230821,195100,4647,1549,1549,1549,1549,0
20230821,195000,4647,1549,1549,1549,1549,0
20230821,194900,4647,1549,1549,1549,1549,0
20230821,194800,4647,1549,1549,1549,1549,0
20230821,194700,4647,1549,1549,1549,1549,0
20230821,194600,4647,1549,1549,1549,1549,0
20230821,194500,4647,1549,1549,1549,1549,0
20230821,194400,4647,1549,1549,1549,1549,0
20230821,194300,4647,1549,1549,1549,1549,0
20230821,194200,4647,1549,1549,1549,1549,0
20230821,194100,4647,1549,1549,1549,1549,0
20230821,194000,4647,1549,1549,1549,1549,0
20230821,193900,4647,1549,1549,1549,1549,0
20230821,193800,4647,1549,1549,1549,1549,0
20230821,193700,4647,1549,1549,1549,1549,0
20230821,193600,4647,1549,1549,1549,1549,0
20230821,193500,4647,1549,1549,1549,1549,0
20230821,193400,4647,1549,1549,1549,1549,0
20230821,193300,4647,1549,1549,1549,1549,0
20230821,193200,4647,1549,1549,1549,1549,1
20230821,193100,4647,1549,1549,1549,1549,0
20230821,193000,4647,1549,1549,1549,1549,0
20230821,192900,4647,1549,1549,1549,1549,0
20230821,192800,4647,1549,1549,1549,1549,0
20230821,192700,4647,1549,1549,1549,1549,0
20230821,192600,4647,1549,1549,1549,1549,0
20230821,192500,4647,1549,1549,1549,1549,0
20230821,192400,4647,1549,1549,1549,1549,0
20230821,192300,4647,1549,1549,1549,1549,0
20230821,192200,4647,1549,1549,1549,1549,0
20230821,192100,4647,1549,1549,1549,1549,0
20230821,192000,4647,1549,1549,1549,1549,0
20230821,191900,4647,1549,1549,1549,1549,0
20230821,191800,4647,1549,1549,1549,1549,0
20230821,191700,4647,1549,1549,1549,1549,0
20230821,191600,4647,1549,1549,1549,1549,0
20230821,191500,4647,1549,1549,1549,1549,0
20230821,191400,4647,1549,1549,1549,1549,0
20230821,191300,4647,1549,1549,1549,1549,0
20230821,191200,4647,1549,1549,1549,1549,0
20230821,191100,4647,1549,1549,1549,1549,0
20230821,191000,4647,1549,1549,1549,1549,0
20230821,190900,4647,1549,1549,1549,1549,0
20230821,190800,4647,1549,1549,1549,1549,0
20230821,190700,4647,1549,1549,1549,1549,0
20230821,190600,4647,1549,1549,1549,1549,0
20230821,190500,4647,1549,1549,1549,1549,0
20230821,190400,4647,1549,1549,1549,1549,0
20230821,190300,4647,1549,1549,1549,1549,0
20230821,190200,4647,1549,1549,1549,1549,1
20230821,190100,4647,1549,1549,1549,1549,0
20230821,190000,4647,1549,1549,1549,1549,0
20230821,185900,4647,1549,1549,1549,1549,0
20230821,185800,4647,1549,1549,1549,1549,0
20230821,185700,4647,1549,1549,1549,1549,0
20230821,185600,4647,1549,1549,1549,1549,0
20230821,185500,4647,1549,1549,1549,1549,0
20230821,185400,4647,1549,1549,1549,1549,0
20230821,185300,4647,1549,1549,1549,1549,0
20230821,185200,4647,1549,1549,1549,1549,0
20230821,185100,4647,1549,1549,1549,1549,0
20230821,185000,4647,1549,1549,1549,1549,0
20230821,184900,4647,1549,1549,1549,1549,0
20230821,184800,4647,1549,1549,1549,1549,0
20230821,184700,4647,1549,1549,1549,1549,0
20230821,184600,4647,1549,1549,1549,1549,0
20230821,184500,4647,1549,1549,1549,1549,0
20230821,184400,4647,1549,1549,1549,1549,0
20230821,184300,4647,1549,1549,1549,1549,0
20230821,184200,4647,1549,1549,1549,1549,0
20230821,184100,4647,1549,1549,1549,1549,0
20230821,184000,4647,1549,1549,1549,1549,0
20230821,183900,4647,1549,1549,1549,1549,0
20230821,183800,4647,1549,1549,1549,1549,0
20230821,183700,4647,1549,1549,1549,1549,0
20230821,183600,4647,1549,1549,1549,1549,0
20230821,183500,4647,1549,1549,1549,1549,0
20230821,183400,4647,1549,1549,1549,1549,0
20230821,183300,4647,1549,1549,1549,1549,0
20230821,183200,4647,1549,1549,1549,1549,1
20230821,183100,4647,1549,1549,1549,1549,0
20230821,183000,4647,1549,1549,1549,1549,0
20230821,182900,4647,1549,1549,1549,1549,0
20230821,182800,4647,1549,1549,1549,1549,0
20230821,182700,4647,1549,1549,1549,1549,0
20230821,182600,4647,1549,1549,1549,1549,0
20230821,182500,4647,1549,1549,1549,1549,0
20230821,182400,4647,1549,1549,1549,1549,0
20230821,182300,4647,1549,1549,1549,1549,0
20230821,182200,4647,1549,1549,1549,1549,0
20230821,182100,4647,1549,1549,1549,1549,0
20230821,182000,4647,1549,1549,1549,1549,0
20230821,181900,4647,1549,1549,1549,1549,0
20230821,181800,4647,1549,1549,1549,1549,0
20230821,181700,4647,1549,1549,1549,1549,0
20230821,181600,4647,1549,1549,1549,1549,0
20230821,181500,4647,1549,1549,1549,1549,0
20230821,181400,4647,1549,1549,1549,1549,0
20230821,181300,4647,1549,1549,1549,1549,0
20230821,181200,4647,1549,1549,1549,1549,0
20230821,181100,4647,1549,1549,1549,1549,0
20230821,181000,4647,1549,1549,1549,1549,0
20230821,180900,4647,1549,1549,1549,1549,0
20230821,180800,4647,1549,1549,1549,1549,0
20230821,180700,4647,1549,1549,1549,1549,0
20230821,180600,4647,1549,1549,1549,1549,0
20230821,180500,4647,1549,1549,1549,1549,0
20230821,180400,4647,1549,1549,1549,1549,0
20230821,180300,4647,1549,1549,1549,1549,0
20230821,180200,4647,1549,1549,1549,1549,1
20230821,180100,4647,1549,1549,1549,1549,0
20230821,180000,4647,1549,1549,1549,1549,0
20230821,175900,4647,1549,1549,1549,1549,0
20230821,175800,4647,1549,1549,1549,1549,0
20230821,175700,4647,1549,1549,1549,1549,0
20230821,175600,4647,1549,1549,1549,1549,0
20230821,175500,4647,1549,1549,1549,1549,0
20230821,175400,4647,1549,1549,1549,1549,0
20230821,175300,4647,1549,1549,1549,1549,0
20230821,175200,4647,1549,1549,1549,1549,0
20230821,175100,4647,1549,1549,1549,1549,0
20230821,175000,4647,1549,1549,1549,1549,0
20230821,174900,4647,1549,1549,1549,1549,0
20230821,174800,4647,1549,1549,1549,1549,0
20230821,174700,4647,1549,1549,1549,1549,0
20230821,174600,4647,1549,1549,1549,1549,0
20230821,174500,4647,1549,1549,1549,1549,0
20230821,174400,4647,1549,1549,1549,1549,0
20230821,174300,4647,1549,1549,1549,1549,0
20230821,174200,4647,1549,1549,1549,1549,0
20230821,174100,4647,1549,1549,1549,1549,0
20230821,174000,4647,1549,1549,1549,1549,0
20230821,173900,4647,1549,1549,1549,1549,0
20230821,173800,4647,1549,1549,1549,1549,0
20230821,173700,4647,1549,1549,1549,1549,0
20230821,173600,4647,1549,1549,1549,1549,0
20230821,173500,4647,1549,1549,1549,1549,0
20230821,173400,4647,1549,1549,1549,1549,0
20230821,173300,4647,1549,1549,1549,1549,0
20230821,173200,4647,1549,1549,1549,1549,1
20230821,173100,4647,1549,1549,1549,1549,0
20230821,173000,4647,1549,1549,1549,1549,0
20230821,172900,4647,1549,1549,1549,1549,0
20230821,172800,4647,1549,1549,1549,1549,0
20230821,172700,4647,1549,1549,1549,1549,0
20230821,172600,4647,1549,1549,1549,1549,0
20230821,172500,4647,1549,1549,1549,1549,0
20230821,172400,4647,1549,1549,1549,1549,0
20230821,172300,4647,1549,1549,1549,1549,0
20230821,172200,4647,1549,1549,1549,1549,0
20230821,172100,4647,1549,1549,1549,1549,0
20230821,172000,4647,1549,1549,1549,1549,0
20230821,171900,4647,1549,1549,1549,1549,0
20230821,171800,4647,1549,1549,1549,1549,0
20230821,171700,4647,1549,1549,1549,1549,0
20230821,171600,4647,1549,1549,1549,1549,0
20230821,171500,4647,1549,1549,1549,1549,0
20230821,171400,4647,1549,1549,1549,1549,0
20230821,171300,4647,1549,1549,1549,1549,0
20230821,171200,4647,1549,1549,1549,1549,0
20230821,171100,4647,1549,1549,1549,1549,0
20230821,171000,4647,1549,1549,1549,1549,0
20230821,170900,4647,1549,1549,1549,1549,0
20230821,170800,4647,1549,1549,1549,1549,0
20230821,170700,4647,1549,1549,1549,1549,0
20230821,170600,4647,1549,1549,1549,1549,0
20230821,170500,4647,1549,1549,1549,1549,0
20230821,170400,4647,1549,1549,1549,1549,0
20230821,170300,4647,1549,1549,1549,1549,0
20230821,170200,4647,1549,1549,1549,1549,1
20230821,170100,4647,1549,1549,1549,1549,0
20230821,170000,4647,1549,1549,1549,1549,0
20230821,165900,4647,1549,1549,1549,1549,0
20230821,165800,4647,1549,1549,1549,1549,0
20230821,165700,4647,1549,1549,1549,1549,0
20230821,165600,4647,1549,1549,1549,1549,0
20230821,165500,4647,1549,1549,1549,1549,0
20230821,165400,4647,1549,1549,1549,1549,0
20230821,165300,4647,1549,1549,1549,1549,0
20230821,165200,4647,1549,1549,1549,1549,0
20230821,165100,4647,1549,1549,1549,1549,0
20230821,165000,4647,1549,1549,1549,1549,0
20230821,164900,4647,1549,1549,1549,1549,0
20230821,164800,4647,1549,1549,1549,1549,0
20230821,164700,4647,1549,1549,1549,1549,0
20230821,164600,4647,1549,1549,1549,1549,0
20230821,164500,4647,1549,1549,1549,1549,0
20230821,164400,4647,1549,1549,1549,1549,0
20230821,164300,4647,1549,1549,1549,1549,0
20230821,164200,4647,1549,1549,1549,1549,0
20230821,164100,4647,1549,1549,1549,1549,0
20230821,164000,4647,1549,1549,1549,1549,0
20230821,163900,4647,1549,1549,1549,1549,0
20230821,163800,4647,1549,1549,1549,1549,0
20230821,163700,4647,1549,1549,1549,1549,0
20230821,163600,4647,1549,1549,1549,1549,0
20230821,163500,4647,1549,1549,1549,1549,0
20230821,163400,4647,1549,1549,1549,1549,0
20230821,163300,4647,1549,1549,1549,1549,0
20230821,163200,4647,1549,1549,1549,1549,1
20230821,163100,4647,1549,1549,1549,1549,0
20230821,163000,4647,1549,1549,1549,1549,0
20230821,162900,4647,1549,1549,1549,1549,0
20230821,162800,4647,1549,1549,1549,1549,0
20230821,162700,4647,1549,1549,1549,1549,0
20230821,162600,4647,1549,1549,1549,1549,0
20230821,162500,4647,1549,1549,1549,1549,0
20230821,162400,4647,1549,1549,1549,1549,0
20230821,162300,4647,1549,1549,1549,1549,0
20230821,162200,4647,1549,1549,1549,1549,0
20230821,162100,4647,1549,1549,1549,1549,0
20230821,162000,4647,1549,1549,1549,1549,0
20230821,161900,4647,1549,1549,1549,1549,0
20230821,161800,4647,1549,1549,1549,1549,0
20230821,161700,4647,1549,1549,1549,1549,0
20230821,161600,4647,1549,1549,1549,1549,0
20230821,161500,4647,1549,1549,1549,1549,0
20230821,161400,4647,1549,1549,1549,1549,0
20230821,161300,4647,1549,1549,1549,1549,0
20230821,161200,4647,1549,1549,1549,1549,0
20230821,161100,4647,1549,1549,1549,1549,0
20230821,161000,4647,1549,1549,1549,1549,0
20230821,160900,4647,1549,1549,1549,1549,0
20230821,160800,4647,1549,1549,1549,1549,0
20230821,160700,4647,1549,1549,1549,1549,0
20230821,160600,4647,1549,1549,1549,1549,0
20230821,160500,4647,1549,1549,1549,1549,0
20230821,160400,4647,1549,1549,1549,1549,0
20230821,160300,4647,1549,1549,1549,1549,0
20230821,160200,4647,1549,1549,1549,1549,1
20230821,160100,4647,1549,1549,1549,1549,0
20230821,160000,4647,1549,1549,1549,1549,0
20230821,155900,4647,1549,1549,1549,1549,0
20230821,155800,4647,1549,1549,1549,1549,0
20230821,155700,4647,1549,1549,1549,1549,0
20230821,155600,4647,1549,1549,1549,1549,0
20230821,155500,4647,1549,1549,1549,1549,0
20230821,155400,4647,1549,1549,1549,1549,0
20230821,155300,4647,1549,1549,1549,1549,0
20230821,155200,4647,1549,1549,1549,1549,0
20230821,155100,4647,1549,1549,1549,1549,0
20230821,155000,4647,1549,1549,1549,1549,0
20230821,154900,4647,1549,1549,1549,1549,0
20230821,154800,4647,1549,1549,1549,1549,0
20230821,154700,4647,1549,1549,1549,1549,0
20230821,154600,4647,1549,1549,1549,1549,0
20230821,154500,4647,1549,1549,1549,1549,0
20230821,154400,4647,1549,1549,1549,1549,0
20230821,154300,4647,1549,1549,1549,1549,0
20230821,154200,4647,1549,1549,1549,1549,0
20230821,154100,4647,1549,1549,1549,1549,0
20230821,154000,4647,1549,1549,1549,1549,0
20230821,153900,4647,1549,1549,1549,1549,0
20230821,153800,4647,1549,1549,1549,1549,0
20230821,153700,4647,1549,1549,1549,1549,0
20230821,153600,4647,1549,1549,1549,1549,0
20230821,153500,4647,1549,1549,1549,1549,0
20230821,153400,4647,1549,1549,1549,1549,0
20230821,153300,4647,1549,1549,1549,1549,0
20230821,153200,4647,1549,1549,1549,1549,1
20230821,153100,4647,1549,1549,1549,1549,0
20230821,153000,4647,1549,1549,1549,1549,0
20230821,152900,4647,1549,1549,1549,1549,0
20230821,152800,4647,1549,1549,1549,1549,0
20230821,152700,4647,1549,1549,1549,1549,0
20230821,152600,4647,1549,1549,1549,1549,0
20230821,152500,4647,1549,1549,1549,1549,0
20230821,152400,4647,1549,1549,1549,1549,0
20230821,152300,4647,1549,1549,1549,1549,0
20230821,152200,4647,1549,1549,1549,1549,0
20230821,152100,4647,1549,1549,1549,1549,0
20230821,152000,4647,1549,1549,1549,1549,0
20230821,151900,4647,1549,1549,1549,1549,0
20230821,151800,4647,1549,1549,1549,1549,0
20230821,151700,4647,1549,1549,1549,1549,0
20230821,151600,4647,1549,1549,1549,1549,0
20230821,151500,4647,1549,1549,1549,1549,0
20230821,151400,4647,1549,1549,1549,1549,0
20230821,151300,4647,1549,1549,1549,1549,0
20230821,151200,4647,1549,1549,1549,1549,0
20230821,151100,4647,1549,1549,1549,1549,0
20230821,151000,4647,1549,1549,1549,1549,0
20230821,150900,4647,1549,1549,1549,1549,0
20230821,150800,4647,1549,1549,1549,1549,0
20230821,150700,4647,1549,1549,1549,1549,0
20230821,150600,4647,1549,1549,1549,1549,0
20230821,150500,4647,1549,1549,1549,1549,0
20230821,150400,4647,1549,1549,1549,1549,0
20230821,150300,4647,1549,1549,1549,1549,0
20230821,150200,4647,1549,1549,1549,1549,0
20230821,150100,4647,1549,1549,1549,1549,0
20230821,150000,4647,1549,1549,1549,1549,0
20230821,145900,4647,1549,1549,1549,1549,0
20230821,145800,4647,1549,1549,1549,1549,0
20230821,145700,4647,1549,1549,1549,1549,0
20230821,145600,4647,1549,1549,1549,1549,0
20230821,145500,4647,1549,1549,1549,1549,0
20230821,145400,4647,1549,1549,1549,1549,0
20230821,145300,4647,1549,1549,1549,1549,0
20230821,145200,4647,1549,1549,1549,1549,0
20230821,145100,4647,1549,1549,1549,1549,0
20230821,145000,4647,1549,1549,1549,1549,0
20230821,144900,4647,1549,1549,1549,1549,0
20230821,144800,4647,1549,1549,1549,1549,0
20230821,144700,4647,1549,1549,1549,1549,0
20230821,144600,4647,1549,1549,1549,1549,0
20230821,144500,4647,1549,1549,1549,1549,0
20230821,144400,4647,1549,1549,1549,1549,0
20230821,144300,4647,1549,1549,1549,1549,0
20230821,144200,4647,1549,1549,1549,1549,0
20230821,144100,4647,1549,1549,1549,1549,0
20230821,144000,4647,1549,1549,1549,1549,0
20230821,143900,4647,1549,1549,1549,1549,0
20230821,143800,4647,1549,1549,1549,1549,0
20230821,143700,4647,1549,1549,1549,1549,0
20230821,143600,4647,1549,1549,1549,1549,0
20230821,143500,4647,1549,1549,1549,1549,0
20230821,143400,4647,1549,1549,1549,1549,0
20230821,143300,4647,1549,1549,1549,1549,0
20230821,143200,4647,1549,1549,1549,1549,0
20230821,143100,4647,1549,1549,1549,1549,0
20230821,143000,4647,1549,1549,1549,1549,0
20230821,142900,4647,1549,1549,1549,1549,0
20230821,142800,4647,1549,1549,1549,1549,0
20230821,142700,4647,1549,1549,1549,1549,0
20230821,142600,4647,1549,1549,1549,1549,0
20230821,142500,4647,1549,1549,1549,1549,0
20230821,142400,4647,1549,1549,1549,1549,0
20230821,142300,4647,1549,1549,1549,1549,0
20230821,142200,4647,1549,1549,1549,1549,0
20230821,142100,4647,1549,1549,1549,1549,0
20230821,142000,4647,1549,1549,1549,1549,0
20230821,141900,4647,1549,1549,1549,1549,0
20230821,141800,4647,1549,1549,1549,1549,0
20230821,141700,4647,1549,1549,1549,1549,0
20230821,141600,4647,1549,1549,1549,1549,0
20230821,141500,4647,1549,1549,1549,1549,0
20230821,141400,4647,1549,1549,1549,1549,0
20230821,141300,4647,1549,1549,1549,1549,0
20230821,141200,4647,1549,1549,1549,1549,0
20230821,141100,4647,1549,1549,1549,1549,0
20230821,141000,4647,1549,1549,1549,1549,0
20230821,140900,4647,1549,1549,1549,1549,0
20230821,140800,4647,1549,1549,1549,1549,0
20230821,140700,4647,1549,1549,1549,1549,0
20230821,140600,4647,1549,1549,1549,1549,0
20230821,140500,4647,1549,1549,1549,1549,0
20230821,140400,4647,1549,1549,1549,1549,0
20230821,140300,4647,1549,1549,1549,1549,0
20230821,140200,4647,1549,1549,1549,1549,0
20230821,140100,4647,1549,1549,1549,1549,0
20230821,140000,4647,1549,1549,1549,1549,0
20230821,135900,4647,1549,1549,1549,1549,0
20230821,135800,4647,1549,1549,1549,1549,0
20230821,135700,4647,1549,1549,1549,1549,0
20230821,135600,4647,1549,1549,1549,1549,0
20230821,135500,4647,1549,1549,1549,1549,0
20230821,135400,4647,1549,1549,1549,1549,0
20230821,135300,4647,1549,1549,1549,1549,0
20230821,135200,4647,1549,1549,1549,1549,0
20230821,135100,4647,1549,1549,1549,1549,0
20230821,135000,4647,1549,1549,1549,1549,0
20230821,134900,4647,1549,1549,1549,1549,0
20230821,134800,4647,1549,1549,1549,1549,0
20230821,134700,4647,1549,1549,1549,1549,0
20230821,134600,4647,1549,1549,1549,1549,0
20230821,134500,4647,1549,1549,1549,1549,0
20230821,134400,4647,1549,1549,1549,1549,0
20230821,134300,4647,1549,1549,1549,1549,0
20230821,134200,4647,1549,1549,1549,1549,0
20230821,134100,4647,1549,1549,1549,1549,0
20230821,134000,4647,1549,1549,1549,1549,0
20230821,133900,4647,1549,1549,1549,1549,0
20230821,133800,4647,1549,1549,1549,1549,0
20230821,133700,4647,1549,1549,1549,1549,0
20230821,133600,4647,1549,1549,1549,1549,0
20230821,133500,4647,1549,1549,1549,1549,0
20230821,133400,4647,1549,1549,1549,1549,0
20230821,133300,4647,1549,1549,1549,1549,0
20230821,133200,4647,1549,1549,1549,1549,0
20230821,133100,4647,1549,1549,1549,1549,0
20230821,133000,4647,1549,1549,1549,1549,0
20230821,132900,4647,1549,1549,1549,1549,0
20230821,132800,4647,1549,1549,1549,1549,0
20230821,132700,4647,1549,1549,1549,1549,0
20230821,132600,4647,1549,1549,1549,1549,0
20230821,132500,4647,1549,1549,1549,1549,0
20230821,132400,4647,1549,1549,1549,1549,0
20230821,132300,4647,1549,1549,1549,1549,0
20230821,132200,4647,1549,1549,1549,1549,0
20230821,132100,4647,1549,1549,1549,1549,0
20230821,132000,4647,1549,1549,1549,1549,0
20230821,131900,4647,1549,1549,1549,1549,0
20230821,131800,4647,1549,1549,1549,1549,0
20230821,131700,4647,1549,1549,1549,1549,0
20230821,131600,4647,1549,1549,1549,1549,0
20230821,131500,4647,1549,1549,1549,1549,0
20230821,131400,4647,1549,1549,1549,1549,0
20230821,131300,4647,1549,1549,1549,1549,0
20230821,131200,4647,1549,1549,1549,1549,0
20230821,131100,4647,1549,1549,1549,1549,0
20230821,131000,4647,1549,1549,1549,1549,0
20230821,130900,4647,1549,1549,1549,1549,0
20230821,130800,4647,1549,1549,1549,1549,0
20230821,130700,4647,1549,1549,1549,1549,0
20230821,130600,4647,1549,1549,1549,1549,0
20230821,130500,4647,1549,1549,1549,1549,0
20230821,130400,4647,1549,1549,1549,1549,0
20230821,130300,4647,1549,1549,1549,1549,0
20230821,130200,4647,1549,1549,1549,1549,0
20230821,130100,4647,1549,1549,1549,1549,0
20230821,130000,4647,1549,1549,1549,1549,0
20230821,125900,4647,1549,1549,1549,1549,0
20230821,125800,4647,1549,1549,1549,1549,0
20230821,125700,4647,1549,1549,1549,1549,0
20230821,125600,4647,1549,1549,1549,1549,0
20230821,125500,4647,1549,1549,1549,1549,0
20230821,125400,4647,1549,1549,1549,1549,0
20230821,125300,4647,1549,1549,1549,1549,0
20230821,125200,4647,1549,1549,1549,1549,0
20230821,125100,4647,1549,1549,1549,1549,0
20230821,125000,4647,1549,1549,1549,1549,0
20230821,124900,4647,1549,1549,1549,1549,0
20230821,124800,4647,1549,1549,1549,1549,0
20230821,124700,4647,1549,1549,1549,1549,0
20230821,124600,4647,1549,1549,1549,1549,0
20230821,124500,4647,1549,1549,1549,1549,0
20230821,124400,4647,1549,1549,1549,1549,0
20230821,124300,4647,1549,1549,1549,1549,0
20230821,124200,4647,1549,1549,1549,1549,0
20230821,124100,4647,1549,1549,1549,1549,0
20230821,124000,4647,1549,1549,1549,1549,0
20230821,123900,4647,1549,1549,1549,1549,0
20230821,123800,4647,1549,1549,1549,1549,0
20230821,123700,4647,1549,1549,1549,1549,0
20230821,123600,4647,1549,1549,1549,1549,0
20230821,123500,4647,1549,1549,1549,1549,0
20230821,123400,4647,1549,1549,1549,1549,0
20230821,123300,4647,1549,1549,1549,1549,0
20230821,123200,4647,1549,1549,1549,1549,0
20230821,123100,4647,1549,1549,1549,1549,0
20230821,123000,4647,1549,1549,1549,1549,0
20230821,122900,4647,1549,1549,1549,1549,0
20230821,122800,4647,1549,1549,1549,1549,1
20230821,122700,3098,1549,1549,1549,1549,0
20230821,122600,3098,1549,1549,1549,1549,0
20230821,122500,3098,1549,1549,1549,1549,0
20230821,122400,3098,1549,1549,1549,1549,1
20230821,122300,1549,1549,1549,1549,1549,0
20230821,122200,1549,1549,1549,1549,1549,0
20230821,122100,1549,1549,1549,1549,1549,0
20230821,122000,1549,1549,1549,1549,1549,0
20230821,121900,1549,1549,1549,1549,1549,0
20230821,121800,1549,1549,1549,1549,1549,0
20230821,121700,1549,1549,1549,1549,1549,0
20230821,121600,1549,1549,1549,1549,1549,0
20230821,121500,1549,1549,1549,1549,1549,0
20230821,121400,1549,1549,1549,1549,1549,0
20230821,121300,1549,1549,1549,1549,1549,0
20230821,121200,1549,1549,1549,1549,1549,0
20230821,121100,1549,1549,1549,1549,1549,0
20230821,121000,1549,1549,1549,1549,1549,0
20230821,120900,1549,1549,1549,1549,1549,0
20230821,120800,1549,1549,1549,1549,1549,0
20230821,120700,1549,1549,1549,1549,1549,0
20230821,120600,1549,1549,1549,1549,1549,0
20230821,120500,1549,1549,1549,1549,1549,0
20230821,120400,1549,1549,1549,1549,1549,0
20230821,120300,1549,1549,1549,1549,1549,0
20230821,120200,1549,1549,1549,1549,1549,0
20230821,120100,1549,1549,1549,1549,1549,0
20230821,120000,1549,1549,1549,1549,1549,0
20230821,115900,1549,1549,1549,1549,1549,0
20230821,115800,1549,1549,1549,1549,1549,0
20230821,115700,1549,1549,1549,1549,1549,0
20230821,115600,1549,1549,1549,1549,1549,0
20230821,115500,1549,1549,1549,1549,1549,0
20230821,115400,1549,1549,1549,1549,1549,0
20230821,115300,1549,1549,1549,1549,1549,0
20230821,115200,1549,1549,1549,1549,1549,0
20230821,115100,1549,1549,1549,1549,1549,0
20230821,115000,1549,1549,1549,1549,1549,0
20230821,114900,1549,1549,1549,1549,1549,0
20230821,114800,1549,1549,1549,1549,1549,0
20230821,114700,1549,1549,1549,1549,1549,0
20230821,114600,1549,1549,1549,1549,1549,0
20230821,114500,1549,1549,1549,1549,1549,0
20230821,114400,1549,1549,1549,1549,1549,0
20230821,114300,1549,1549,1549,1549,1549,0
20230821,114200,1549,1549,1549,1549,1549,0
20230821,114100,1549,1549,1549,1549,1549,0
20230821,114000,1549,1549,1549,1549,1549,0
20230821,113900,1549,1549,1549,1549,1549,0
20230821,113800,1549,1549,1549,1549,1549,0
20230821,113700,1549,1549,1549,1549,1549,0
20230821,113600,1549,1549,1549,1549,1549,0
20230821,113500,1549,1549,1549,1549,1549,0
20230821,113400,1549,1549,1549,1549,1549,0
20230821,113300,1549,1549,1549,1549,1549,0
20230821,113200,1549,1549,1549,1549,1549,0
20230821,113100,1549,1549,1549,1549,1549,0
20230821,113000,1549,1549,1549,1549,1549,0
20230821,112900,1549,1549,1549,1549,1549,0
20230821,112800,1549,1549,1549,1549,1549,0
20230821,112700,1549,1549,1549,1549,1549,0
20230821,112600,1549,1549,1549,1549,1549,0
20230821,112500,1549,1549,1549,1549,1549,0
20230821,112400,1549,1549,1549,1549,1549,0
20230821,112300,1549,1549,1549,1549,1549,0
20230821,112200,1549,1549,1549,1549,1549,0
20230821,112100,1549,1549,1549,1549,1549,0
20230821,112000,1549,1549,1549,1549,1549,0
20230821,111900,1549,1549,1549,1549,1549,0
20230821,111800,1549,1549,1549,1549,1549,0
20230821,111700,1549,1549,1549,1549,1549,0
20230821,111600,1549,1549,1549,1549,1549,0
20230821,111500,1549,1549,1549,1549,1549,0
20230821,111400,1549,1549,1549,1549,1549,0
20230821,111300,1549,1549,1549,1549,1549,0
20230821,111200,1549,1549,1549,1549,1549,0
20230821,111100,1549,1549,1549,1549,1549,0
20230821,111000,1549,1549,1549,1549,1549,0
20230821,110900,1549,1549,1549,1549,1549,0
20230821,110800,1549,1549,1549,1549,1549,0
20230821,110700,1549,1549,1549,1549,1549,0
20230821,110600,1549,1549,1549,1549,1549,0
20230821,110500,1549,1549,1549,1549,1549,0
20230821,110400,1549,1549,1549,1549,1549,0
20230821,110300,1549,1549,1549,1549,1549,0
20230821,110200,1549,1549,1549,1549,1549,0
20230821,110100,1549,1549,1549,1549,1549,0
20230821,110000,1549,1549,1549,1549,1549,0
20230821,105900,1549,1549,1549,1549,1549,0
20230821,105800,1549,1549,1549,1549,1549,0
20230821,105700,1549,1549,1549,1549,1549,0
20230821,105600,1549,1549,1549,1549,1549,0
20230821,105500,1549,1549,1549,1549,1549,0
20230821,105400,1549,1549,1549,1549,1549,0
20230821,105300,1549,1549,1549,1549,1549,0
20230821,105200,1549,1549,1549,1549,1549,0
20230821,105100,1549,1549,1549,1549,1549,0
20230821,105000,1549,1549,1549,1549,1549,0
20230821,104900,1549,1549,1549,1549,1549,0
20230821,104800,1549,1549,1549,1549,1549,0
20230821,104700,1549,1549,1549,1549,1549,0
20230821,104600,1549,1549,1549,1549,1549,0
20230821,104500,1549,1549,1549,1549,1549,0
20230821,104400,1549,1549,1549,1549,1549,0
20230821,104300,1549,1549,1549,1549,1549,0
20230821,104200,1549,1549,1549,1549,1549,0
20230821,104100,1549,1549,1549,1549,1549,0
20230821,104000,1549,1549,1549,1549,1549,0
20230821,103900,1549,1549,1549,1549,1549,0
20230821,103800,1549,1549,1549,1549,1549,0
20230821,103700,1549,1549,1549,1549,1549,0
20230821,103600,1549,1549,1549,1549,1549,0
20230821,103500,1549,1549,1549,1549,1549,0
20230821,103400,1549,1549,1549,1549,1549,0
20230821,103300,1549,1549,1549,1549,1549,0
20230821,103200,1549,1549,1549,1549,1549,0
20230821,103100,1549,1549,1549,1549,1549,0
20230821,103000,1549,1549,1549,1549,1549,0
20230821,102900,1549,1549,1549,1549,1549,0
20230821,102800,1549,1549,1549,1549,1549,0
20230821,102700,1549,1549,1549,1549,1549,0
20230821,102600,1549,1549,1549,1549,1549,0
20230821,102500,1549,1549,1549,1549,1549,0
20230821,102400,1549,1549,1549,1549,1549,0
20230821,102300,1549,1549,1549,1549,1549,0
20230821,102200,1549,1549,1549,1549,1549,0
20230821,102100,1549,1549,1549,1549,1549,0
20230821,102000,1549,1549,1549,1549,1549,0
20230821,101900,1549,1549,1549,1549,1549,0
20230821,101800,1549,1549,1549,1549,1549,0
20230821,101700,1549,1549,1549,1549,1549,0
20230821,101600,1549,1549,1549,1549,1549,0
20230821,101500,1549,1549,1549,1549,1549,0
20230821,101400,1549,1549,1549,1549,1549,0
20230821,101300,1549,1549,1549,1549,1549,0
20230821,101200,1549,1549,1549,1549,1549,0
20230821,101100,1549,1549,1549,1549,1549,0
20230821,101000,1549,1549,1549,1549,1549,0
20230821,100900,1549,1549,1549,1549,1549,0
20230821,100800,1549,1549,1549,1549,1549,0
20230821,100700,1549,1549,1549,1549,1549,0
20230821,100600,1549,1549,1549,1549,1549,0
20230821,100500,1549,1549,1549,1549,1549,0
20230821,100400,1549,1549,1549,1549,1549,0
20230821,100300,1549,1549,1549,1549,1549,0
20230821,100200,1549,1549,1549,1549,1549,0
20230821,100100,1549,1549,1549,1549,1549,0
20230821,100000,1549,1549,1549,1549,1549,0
20230821,095900,1549,1549,1549,1549,1549,0
20230821,095800,1549,1549,1549,1549,1549,0
20230821,095700,1549,1549,1549,1549,1549,0
20230821,095600,1549,1549,1549,1549,1549,0
20230821,095500,1549,1549,1549,1549,1549,0
20230821,095400,1549,1549,1549,1549,1549,0
20230821,095300,1549,1549,1549,1549,1549,0
20230821,095200,1549,1549,1549,1549,1549,0
20230821,095100,1549,1549,1549,1549,1549,0
20230821,095000,1549,1549,1549,1549,1549,0
20230821,094900,1549,1549,1549,1549,1549,0
20230821,094800,1549,1549,1549,1549,1549,0
20230821,094700,1549,1549,1549,1549,1549,0
20230821,094600,1549,1549,1549,1549,1549,0
20230821,094500,1549,1549,1549,1549,1549,0
20230821,094400,1549,1549,1549,1549,1549,0
20230821,094300,1549,1549,1549,1549,1549,0
20230821,094200,1549,1549,1549,1549,1549,0
20230821,094100,1549,1549,1549,1549,1549,0
20230821,094000,1549,1549,1549,1549,1549,1
20230821,093900,0,1597,1597,1597,1597,0
20230821,093800,0,1597,1597,1597,1597,0
20230821,093700,0,1597,1597,1597,1597,0
20230821,093600,0,1597,1597,1597,1597,0
20230821,093500,0,1597,1597,1597,1597,0
20230821,093400,0,1597,1597,1597,1597,0
20230821,093300,0,1597,1597,1597,1597,0
20230821,093200,0,1597,1597,1597,1597,0
20230821,093100,0,1597,1597,1597,1597,0
20230821,093000,0,1597,1597,1597,1597,0
20230821,092900,0,1597,1597,1597,1597,0
20230821,092800,0,1597,1597,1597,1597,0
20230821,092700,0,1597,1597,1597,1597,0
20230821,092600,0,1597,1597,1597,1597,0
20230821,092500,0,1597,1597,1597,1597,0
20230821,092400,0,1597,1597,1597,1597,0
20230821,092300,0,1597,1597,1597,1597,0
20230821,092200,0,1597,1597,1597,1597,0
20230821,092100,0,1597,1597,1597,1597,0
20230821,092000,0,1597,1597,1597,1597,0
20230821,091900,0,1597,1597,1597,1597,0
20230821,091800,0,1597,1597,1597,1597,0
20230821,091700,0,1597,1597,1597,1597,0
20230821,091600,0,1597,1597,1597,1597,0
20230821,091500,0,1597,1597,1597,1597,0
20230821,091400,0,1597,1597,1597,1597,0
20230821,091300,0,1597,1597,1597,1597,0
20230821,091200,0,1597,1597,1597,1597,0
20230821,091100,0,1597,1597,1597,1597,0
20230821,091000,0,1597,1597,1597,1597,0
20230821,090900,0,1597,1597,1597,1597,0
20230821,090800,0,1597,1597,1597,1597,0
20230821,090700,0,1597,1597,1597,1597,0
20230821,090600,0,1597,1597,1597,1597,0
20230821,090500,0,1597,1597,1597,1597,0
20230821,090400,0,1597,1597,1597,1597,0
20230821,090300,0,1597,1597,1597,1597,0
20230821,090200,0,1597,1597,1597,1597,0
20230821,090100,0,1597,1597,1597,1597,0
20230821,090000,0,1597,1597,1597,1597,0