KissMeData/457390/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,213500,31827765,2375,2375,2375,2375,2409
20240821,213400,31827765,2375,2375,2375,2375,0
20240821,213300,31827765,2375,2375,2375,2375,0
20240821,213200,31827765,2375,2375,2375,2375,0
20240821,213100,31827765,2375,2375,2375,2375,0
20240821,213000,31827765,2375,2375,2375,2375,0
20240821,212900,31827765,2375,2375,2375,2375,0
20240821,212800,31827765,2375,2375,2375,2375,0
20240821,212700,31827765,2375,2375,2375,2375,0
20240821,212600,31827765,2375,2375,2375,2375,0
20240821,212500,31827765,2375,2375,2375,2375,0
20240821,212400,31827765,2375,2375,2375,2375,0
20240821,212300,31827765,2375,2375,2375,2375,0
20240821,212200,31827765,2375,2375,2375,2375,0
20240821,212100,31827765,2375,2375,2375,2375,0
20240821,212000,31827765,2375,2375,2375,2375,0
20240821,211900,31827765,2375,2375,2375,2375,0
20240821,211800,31827765,2375,2375,2375,2375,0
20240821,211700,31827765,2375,2375,2375,2375,0
20240821,211600,31827765,2375,2375,2375,2375,0
20240821,211500,31827765,2375,2375,2375,2375,0
20240821,211400,31827765,2375,2375,2375,2375,0
20240821,211300,31827765,2375,2375,2375,2375,0
20240821,211200,31827765,2375,2375,2375,2375,0
20240821,211100,31827765,2375,2375,2375,2375,0
20240821,211000,31827765,2375,2375,2375,2375,0
20240821,210900,31827765,2375,2375,2375,2375,0
20240821,210800,31827765,2375,2375,2375,2375,0
20240821,210700,31827765,2375,2375,2375,2375,0
20240821,210600,31827765,2375,2375,2375,2375,0
20240821,210500,31827765,2375,2375,2375,2375,2409
20240821,210400,31827765,2375,2375,2375,2375,0
20240821,210300,31827765,2375,2375,2375,2375,0
20240821,210200,31827765,2375,2375,2375,2375,0
20240821,210100,31827765,2375,2375,2375,2375,0
20240821,210000,31827765,2375,2375,2375,2375,0
20240821,205900,31827765,2375,2375,2375,2375,0
20240821,205800,31827765,2375,2375,2375,2375,0
20240821,205700,31827765,2375,2375,2375,2375,0
20240821,205600,31827765,2375,2375,2375,2375,0
20240821,205500,31827765,2375,2375,2375,2375,0
20240821,205400,31827765,2375,2375,2375,2375,0
20240821,205300,31827765,2375,2375,2375,2375,0
20240821,205200,31827765,2375,2375,2375,2375,0
20240821,205100,31827765,2375,2375,2375,2375,0
20240821,205000,31827765,2375,2375,2375,2375,0
20240821,204900,31827765,2375,2375,2375,2375,0
20240821,204800,31827765,2375,2375,2375,2375,0
20240821,204700,31827765,2375,2375,2375,2375,0
20240821,204600,31827765,2375,2375,2375,2375,0
20240821,204500,31827765,2375,2375,2375,2375,0
20240821,204400,31827765,2375,2375,2375,2375,0
20240821,204300,31827765,2375,2375,2375,2375,0
20240821,204200,31827765,2375,2375,2375,2375,0
20240821,204100,31827765,2375,2375,2375,2375,0
20240821,204000,31827765,2375,2375,2375,2375,0
20240821,203900,31827765,2375,2375,2375,2375,0
20240821,203800,31827765,2375,2375,2375,2375,0
20240821,203700,31827765,2375,2375,2375,2375,0
20240821,203600,31827765,2375,2375,2375,2375,0
20240821,203500,31827765,2375,2375,2375,2375,2409
20240821,203400,31827765,2375,2375,2375,2375,0
20240821,203300,31827765,2375,2375,2375,2375,0
20240821,203200,31827765,2375,2375,2375,2375,0
20240821,203100,31827765,2375,2375,2375,2375,0
20240821,203000,31827765,2375,2375,2375,2375,0
20240821,202900,31827765,2375,2375,2375,2375,0
20240821,202800,31827765,2375,2375,2375,2375,0
20240821,202700,31827765,2375,2375,2375,2375,0
20240821,202600,31827765,2375,2375,2375,2375,0
20240821,202500,31827765,2375,2375,2375,2375,0
20240821,202400,31827765,2375,2375,2375,2375,0
20240821,202300,31827765,2375,2375,2375,2375,0
20240821,202200,31827765,2375,2375,2375,2375,0
20240821,202100,31827765,2375,2375,2375,2375,0
20240821,202000,31827765,2375,2375,2375,2375,0
20240821,201900,31827765,2375,2375,2375,2375,0
20240821,201800,31827765,2375,2375,2375,2375,0
20240821,201700,31827765,2375,2375,2375,2375,0
20240821,201600,31827765,2375,2375,2375,2375,0
20240821,201500,31827765,2375,2375,2375,2375,0
20240821,201400,31827765,2375,2375,2375,2375,0
20240821,201300,31827765,2375,2375,2375,2375,0
20240821,201200,31827765,2375,2375,2375,2375,0
20240821,201100,31827765,2375,2375,2375,2375,0
20240821,201000,31827765,2375,2375,2375,2375,0
20240821,200900,31827765,2375,2375,2375,2375,0
20240821,200800,31827765,2375,2375,2375,2375,0
20240821,200700,31827765,2375,2375,2375,2375,0
20240821,200600,31827765,2375,2375,2375,2375,0
20240821,200500,31827765,2375,2375,2375,2375,2409
20240821,200400,31827765,2375,2375,2375,2375,0
20240821,200300,31827765,2375,2375,2375,2375,0
20240821,200200,31827765,2375,2375,2375,2375,0
20240821,200100,31827765,2375,2375,2375,2375,0
20240821,200000,31827765,2375,2375,2375,2375,0
20240821,195900,31827765,2375,2375,2375,2375,0
20240821,195800,31827765,2375,2375,2375,2375,0
20240821,195700,31827765,2375,2375,2375,2375,0
20240821,195600,31827765,2375,2375,2375,2375,0
20240821,195500,31827765,2375,2375,2375,2375,0
20240821,195400,31827765,2375,2375,2375,2375,0
20240821,195300,31827765,2375,2375,2375,2375,0
20240821,195200,31827765,2375,2375,2375,2375,0
20240821,195100,31827765,2375,2375,2375,2375,0
20240821,195000,31827765,2375,2375,2375,2375,0
20240821,194900,31827765,2375,2375,2375,2375,0
20240821,194800,31827765,2375,2375,2375,2375,0
20240821,194700,31827765,2375,2375,2375,2375,0
20240821,194600,31827765,2375,2375,2375,2375,0
20240821,194500,31827765,2375,2375,2375,2375,0
20240821,194400,31827765,2375,2375,2375,2375,0
20240821,194300,31827765,2375,2375,2375,2375,0
20240821,194200,31827765,2375,2375,2375,2375,0
20240821,194100,31827765,2375,2375,2375,2375,0
20240821,194000,31827765,2375,2375,2375,2375,0
20240821,193900,31827765,2375,2375,2375,2375,0
20240821,193800,31827765,2375,2375,2375,2375,0
20240821,193700,31827765,2375,2375,2375,2375,0
20240821,193600,31827765,2375,2375,2375,2375,0
20240821,193500,31827765,2375,2375,2375,2375,2409
20240821,193400,31827765,2375,2375,2375,2375,0
20240821,193300,31827765,2375,2375,2375,2375,0
20240821,193200,31827765,2375,2375,2375,2375,0
20240821,193100,31827765,2375,2375,2375,2375,0
20240821,193000,31827765,2375,2375,2375,2375,0
20240821,192900,31827765,2375,2375,2375,2375,0
20240821,192800,31827765,2375,2375,2375,2375,0
20240821,192700,31827765,2375,2375,2375,2375,0
20240821,192600,31827765,2375,2375,2375,2375,0
20240821,192500,31827765,2375,2375,2375,2375,0
20240821,192400,31827765,2375,2375,2375,2375,0
20240821,192300,31827765,2375,2375,2375,2375,0
20240821,192200,31827765,2375,2375,2375,2375,0
20240821,192100,31827765,2375,2375,2375,2375,0
20240821,192000,31827765,2375,2375,2375,2375,0
20240821,191900,31827765,2375,2375,2375,2375,0
20240821,191800,31827765,2375,2375,2375,2375,0
20240821,191700,31827765,2375,2375,2375,2375,0
20240821,191600,31827765,2375,2375,2375,2375,0
20240821,191500,31827765,2375,2375,2375,2375,0
20240821,191400,31827765,2375,2375,2375,2375,0
20240821,191300,31827765,2375,2375,2375,2375,0
20240821,191200,31827765,2375,2375,2375,2375,0
20240821,191100,31827765,2375,2375,2375,2375,0
20240821,191000,31827765,2375,2375,2375,2375,0
20240821,190900,31827765,2375,2375,2375,2375,0
20240821,190800,31827765,2375,2375,2375,2375,0
20240821,190700,31827765,2375,2375,2375,2375,0
20240821,190600,31827765,2375,2375,2375,2375,0
20240821,190500,31827765,2375,2375,2375,2375,2409
20240821,190400,31827765,2375,2375,2375,2375,0
20240821,190300,31827765,2375,2375,2375,2375,0
20240821,190200,31827765,2375,2375,2375,2375,0
20240821,190100,31827765,2375,2375,2375,2375,0
20240821,190000,31827765,2375,2375,2375,2375,0
20240821,185900,31827765,2375,2375,2375,2375,0
20240821,185800,31827765,2375,2375,2375,2375,0
20240821,185700,31827765,2375,2375,2375,2375,0
20240821,185600,31827765,2375,2375,2375,2375,0
20240821,185500,31827765,2375,2375,2375,2375,0
20240821,185400,31827765,2375,2375,2375,2375,0
20240821,185300,31827765,2375,2375,2375,2375,0
20240821,185200,31827765,2375,2375,2375,2375,0
20240821,185100,31827765,2375,2375,2375,2375,0
20240821,185000,31827765,2375,2375,2375,2375,0
20240821,184900,31827765,2375,2375,2375,2375,0
20240821,184800,31827765,2375,2375,2375,2375,0
20240821,184700,31827765,2375,2375,2375,2375,0
20240821,184600,31827765,2375,2375,2375,2375,0
20240821,184500,31827765,2375,2375,2375,2375,0
20240821,184400,31827765,2375,2375,2375,2375,0
20240821,184300,31827765,2375,2375,2375,2375,0
20240821,184200,31827765,2375,2375,2375,2375,0
20240821,184100,31827765,2375,2375,2375,2375,0
20240821,184000,31827765,2375,2375,2375,2375,0
20240821,183900,31827765,2375,2375,2375,2375,0
20240821,183800,31827765,2375,2375,2375,2375,0
20240821,183700,31827765,2375,2375,2375,2375,0
20240821,183600,31827765,2375,2375,2375,2375,0
20240821,183500,31827765,2375,2375,2375,2375,2409
20240821,183400,31827765,2375,2375,2375,2375,0
20240821,183300,31827765,2375,2375,2375,2375,0
20240821,183200,31827765,2375,2375,2375,2375,0
20240821,183100,31827765,2375,2375,2375,2375,0
20240821,183000,31827765,2375,2375,2375,2375,0
20240821,182900,31827765,2375,2375,2375,2375,0
20240821,182800,31827765,2375,2375,2375,2375,0
20240821,182700,31827765,2375,2375,2375,2375,0
20240821,182600,31827765,2375,2375,2375,2375,0
20240821,182500,31827765,2375,2375,2375,2375,0
20240821,182400,31827765,2375,2375,2375,2375,0
20240821,182300,31827765,2375,2375,2375,2375,0
20240821,182200,31827765,2375,2375,2375,2375,0
20240821,182100,31827765,2375,2375,2375,2375,0
20240821,182000,31827765,2375,2375,2375,2375,0
20240821,181900,31827765,2375,2375,2375,2375,0
20240821,181800,31827765,2375,2375,2375,2375,0
20240821,181700,31827765,2375,2375,2375,2375,0
20240821,181600,31827765,2375,2375,2375,2375,0
20240821,181500,31827765,2375,2375,2375,2375,0
20240821,181400,31827765,2375,2375,2375,2375,0
20240821,181300,31827765,2375,2375,2375,2375,0
20240821,181200,31827765,2375,2375,2375,2375,0
20240821,181100,31827765,2375,2375,2375,2375,0
20240821,181000,31827765,2375,2375,2375,2375,0
20240821,180900,31827765,2375,2375,2375,2375,0
20240821,180800,31827765,2375,2375,2375,2375,0
20240821,180700,31827765,2375,2375,2375,2375,0
20240821,180600,31827765,2375,2375,2375,2375,0
20240821,180500,31827765,2375,2375,2375,2375,2409
20240821,180400,31827765,2375,2375,2375,2375,0
20240821,180300,31827765,2375,2375,2375,2375,0
20240821,180200,31827765,2375,2375,2375,2375,0
20240821,180100,31827765,2375,2375,2375,2375,0
20240821,180000,31827765,2375,2375,2375,2375,0
20240821,175900,31827765,2375,2375,2375,2375,0
20240821,175800,31827765,2375,2375,2375,2375,0
20240821,175700,31827765,2375,2375,2375,2375,0
20240821,175600,31827765,2375,2375,2375,2375,0
20240821,175500,31827765,2375,2375,2375,2375,0
20240821,175400,31827765,2375,2375,2375,2375,0
20240821,175300,31827765,2375,2375,2375,2375,0
20240821,175200,31827765,2375,2375,2375,2375,0
20240821,175100,31827765,2375,2375,2375,2375,0
20240821,175000,31827765,2375,2375,2375,2375,0
20240821,174900,31827765,2375,2375,2375,2375,0
20240821,174800,31827765,2375,2375,2375,2375,0
20240821,174700,31827765,2375,2375,2375,2375,0
20240821,174600,31827765,2375,2375,2375,2375,0
20240821,174500,31827765,2375,2375,2375,2375,0
20240821,174400,31827765,2375,2375,2375,2375,0
20240821,174300,31827765,2375,2375,2375,2375,0
20240821,174200,31827765,2375,2375,2375,2375,0
20240821,174100,31827765,2375,2375,2375,2375,0
20240821,174000,31827765,2375,2375,2375,2375,0
20240821,173900,31827765,2375,2375,2375,2375,0
20240821,173800,31827765,2375,2375,2375,2375,0
20240821,173700,31827765,2375,2375,2375,2375,0
20240821,173600,31827765,2375,2375,2375,2375,0
20240821,173500,31827765,2375,2375,2375,2375,2409
20240821,173400,31827765,2375,2375,2375,2375,0
20240821,173300,31827765,2375,2375,2375,2375,0
20240821,173200,31827765,2375,2375,2375,2375,0
20240821,173100,31827765,2375,2375,2375,2375,0
20240821,173000,31827765,2375,2375,2375,2375,0
20240821,172900,31827765,2375,2375,2375,2375,0
20240821,172800,31827765,2375,2375,2375,2375,0
20240821,172700,31827765,2375,2375,2375,2375,0
20240821,172600,31827765,2375,2375,2375,2375,0
20240821,172500,31827765,2375,2375,2375,2375,0
20240821,172400,31827765,2375,2375,2375,2375,0
20240821,172300,31827765,2375,2375,2375,2375,0
20240821,172200,31827765,2375,2375,2375,2375,0
20240821,172100,31827765,2375,2375,2375,2375,0
20240821,172000,31827765,2375,2375,2375,2375,0
20240821,171900,31827765,2375,2375,2375,2375,0
20240821,171800,31827765,2375,2375,2375,2375,0
20240821,171700,31827765,2375,2375,2375,2375,0
20240821,171600,31827765,2375,2375,2375,2375,0
20240821,171500,31827765,2375,2375,2375,2375,0
20240821,171400,31827765,2375,2375,2375,2375,0
20240821,171300,31827765,2375,2375,2375,2375,0
20240821,171200,31827765,2375,2375,2375,2375,0
20240821,171100,31827765,2375,2375,2375,2375,0
20240821,171000,31827765,2375,2375,2375,2375,0
20240821,170900,31827765,2375,2375,2375,2375,0
20240821,170800,31827765,2375,2375,2375,2375,0
20240821,170700,31827765,2375,2375,2375,2375,0
20240821,170600,31827765,2375,2375,2375,2375,0
20240821,170500,31827765,2375,2375,2375,2375,2409
20240821,170400,31827765,2375,2375,2375,2375,0
20240821,170300,31827765,2375,2375,2375,2375,0
20240821,170200,31827765,2375,2375,2375,2375,0
20240821,170100,31827765,2375,2375,2375,2375,0
20240821,170000,31827765,2375,2375,2375,2375,0
20240821,165900,31827765,2375,2375,2375,2375,0
20240821,165800,31827765,2375,2375,2375,2375,0
20240821,165700,31827765,2375,2375,2375,2375,0
20240821,165600,31827765,2375,2375,2375,2375,0
20240821,165500,31827765,2375,2375,2375,2375,0
20240821,165400,31827765,2375,2375,2375,2375,0
20240821,165300,31827765,2375,2375,2375,2375,0
20240821,165200,31827765,2375,2375,2375,2375,0
20240821,165100,31827765,2375,2375,2375,2375,0
20240821,165000,31827765,2375,2375,2375,2375,0
20240821,164900,31827765,2375,2375,2375,2375,0
20240821,164800,31827765,2375,2375,2375,2375,0
20240821,164700,31827765,2375,2375,2375,2375,0
20240821,164600,31827765,2375,2375,2375,2375,0
20240821,164500,31827765,2375,2375,2375,2375,0
20240821,164400,31827765,2375,2375,2375,2375,0
20240821,164300,31827765,2375,2375,2375,2375,0
20240821,164200,31827765,2375,2375,2375,2375,0
20240821,164100,31827765,2375,2375,2375,2375,0
20240821,164000,31827765,2375,2375,2375,2375,0
20240821,163900,31827765,2375,2375,2375,2375,0
20240821,163800,31827765,2375,2375,2375,2375,0
20240821,163700,31827765,2375,2375,2375,2375,0
20240821,163600,31827765,2375,2375,2375,2375,0
20240821,163500,31827765,2375,2375,2375,2375,2409
20240821,163400,31827765,2375,2375,2375,2375,0
20240821,163300,31827765,2375,2375,2375,2375,0
20240821,163200,31827765,2375,2375,2375,2375,0
20240821,163100,31827765,2375,2375,2375,2375,0
20240821,163000,31827765,2375,2375,2375,2375,0
20240821,162900,31827765,2375,2375,2375,2375,0
20240821,162800,31827765,2375,2375,2375,2375,0
20240821,162700,31827765,2375,2375,2375,2375,0
20240821,162600,31827765,2375,2375,2375,2375,0
20240821,162500,31827765,2375,2375,2375,2375,0
20240821,162400,31827765,2375,2375,2375,2375,0
20240821,162300,31827765,2375,2375,2375,2375,0
20240821,162200,31827765,2375,2375,2375,2375,0
20240821,162100,31827765,2375,2375,2375,2375,0
20240821,162000,31827765,2375,2375,2375,2375,0
20240821,161900,31827765,2375,2375,2375,2375,0
20240821,161800,31827765,2375,2375,2375,2375,0
20240821,161700,31827765,2375,2375,2375,2375,0
20240821,161600,31827765,2375,2375,2375,2375,0
20240821,161500,31827765,2375,2375,2375,2375,0
20240821,161400,31827765,2375,2375,2375,2375,0
20240821,161300,31827765,2375,2375,2375,2375,0
20240821,161200,31827765,2375,2375,2375,2375,0
20240821,161100,31827765,2375,2375,2375,2375,0
20240821,161000,31827765,2375,2375,2375,2375,0
20240821,160900,31827765,2375,2375,2375,2375,0
20240821,160800,31827765,2375,2375,2375,2375,0
20240821,160700,31827765,2375,2375,2375,2375,0
20240821,160600,31827765,2375,2375,2375,2375,0
20240821,160500,31827765,2375,2375,2375,2375,2409
20240821,160400,31827765,2375,2375,2375,2375,0
20240821,160300,31827765,2375,2375,2375,2375,0
20240821,160200,31827765,2375,2375,2375,2375,0
20240821,160100,31827765,2375,2375,2375,2375,0
20240821,160000,31827765,2375,2375,2375,2375,0
20240821,155900,31827765,2375,2375,2375,2375,0
20240821,155800,31827765,2375,2375,2375,2375,0
20240821,155700,31827765,2375,2375,2375,2375,0
20240821,155600,31827765,2375,2375,2375,2375,0
20240821,155500,31827765,2375,2375,2375,2375,0
20240821,155400,31827765,2375,2375,2375,2375,0
20240821,155300,31827765,2375,2375,2375,2375,0
20240821,155200,31827765,2375,2375,2375,2375,0
20240821,155100,31827765,2375,2375,2375,2375,0
20240821,155000,31827765,2375,2375,2375,2375,0
20240821,154900,31827765,2375,2375,2375,2375,0
20240821,154800,31827765,2375,2375,2375,2375,0
20240821,154700,31827765,2375,2375,2375,2375,0
20240821,154600,31827765,2375,2375,2375,2375,0
20240821,154500,31827765,2375,2375,2375,2375,0
20240821,154400,31827765,2375,2375,2375,2375,0
20240821,154300,31827765,2375,2375,2375,2375,0
20240821,154200,31827765,2375,2375,2375,2375,0
20240821,154100,31827765,2375,2375,2375,2375,0
20240821,154000,31827765,2375,2375,2375,2375,0
20240821,153900,31827765,2375,2375,2375,2375,0
20240821,153800,31827765,2375,2375,2375,2375,0
20240821,153700,31827765,2375,2375,2375,2375,0
20240821,153600,31827765,2375,2375,2375,2375,0
20240821,153500,31827765,2375,2375,2375,2375,2409
20240821,153400,31827765,2375,2375,2375,2375,0
20240821,153300,31827765,2375,2375,2375,2375,0
20240821,153200,31827765,2375,2375,2375,2375,0
20240821,153100,31827765,2375,2375,2375,2375,0
20240821,153000,31827765,2375,2375,2375,2375,2409
20240821,152900,26106390,2355,2355,2355,2355,0
20240821,152800,26106390,2355,2355,2355,2355,0
20240821,152700,26106390,2355,2355,2355,2355,0
20240821,152600,26106390,2355,2355,2355,2355,0
20240821,152500,26106390,2355,2355,2355,2355,0
20240821,152400,26106390,2355,2355,2355,2355,0
20240821,152300,26106390,2355,2355,2355,2355,0
20240821,152200,26106390,2355,2355,2355,2355,0
20240821,152100,26106390,2355,2355,2355,2355,0
20240821,152000,26106390,2355,2355,2355,2355,0
20240821,151900,26106390,2355,2355,2355,2355,1
20240821,151800,26104035,2340,2340,2340,2340,148
20240821,151700,25757715,2355,2355,2355,2355,0
20240821,151600,25757715,2355,2355,2355,2355,0
20240821,151500,25757715,2355,2355,2355,2355,0
20240821,151400,25757715,2355,2355,2355,2355,0
20240821,151300,25757715,2355,2355,2355,2355,0
20240821,151200,25757715,2355,2355,2355,2355,0
20240821,151100,25757715,2355,2355,2355,2355,0
20240821,151000,25757715,2355,2355,2355,2355,0
20240821,150900,25757715,2355,2355,2355,2355,0
20240821,150800,25757715,2355,2355,2355,2355,0
20240821,150700,25757715,2355,2355,2355,2355,0
20240821,150600,25757715,2355,2355,2355,2355,0
20240821,150500,25757715,2355,2355,2355,2355,0
20240821,150400,25757715,2355,2345,2355,2345,2419
20240821,150300,20073075,2345,2345,2345,2345,0
20240821,150200,20073075,2345,2345,2345,2345,510
20240821,150100,18877125,2345,2345,2345,2345,0
20240821,150000,18877125,2345,2345,2345,2345,0
20240821,145900,18877125,2345,2345,2345,2345,0
20240821,145800,18877125,2345,2345,2345,2345,0
20240821,145700,18877125,2345,2345,2345,2345,0
20240821,145600,18877125,2345,2340,2345,2340,5
20240821,145500,18865420,2340,2340,2340,2340,2
20240821,145400,18860740,2345,2345,2345,2345,0
20240821,145300,18860740,2345,2345,2345,2345,0
20240821,145200,18860740,2345,2345,2345,2345,0
20240821,145100,18860740,2345,2345,2345,2345,0
20240821,145000,18860740,2345,2345,2345,2345,0
20240821,144900,18860740,2345,2345,2345,2345,0
20240821,144800,18860740,2345,2345,2345,2345,0
20240821,144700,18860740,2345,2345,2345,2345,0
20240821,144600,18860740,2345,2345,2345,2345,0
20240821,144500,18860740,2345,2345,2345,2345,6
20240821,144400,18846670,2345,2345,2345,2345,0
20240821,144300,18846670,2345,2345,2345,2345,0
20240821,144200,18846670,2345,2345,2345,2345,0
20240821,144100,18846670,2345,2345,2345,2345,0
20240821,144000,18846670,2345,2345,2345,2345,0
20240821,143900,18846670,2345,2345,2345,2345,0
20240821,143800,18846670,2345,2345,2345,2345,0
20240821,143700,18846670,2345,2345,2345,2345,0
20240821,143600,18846670,2345,2345,2345,2345,0
20240821,143500,18846670,2345,2345,2345,2345,0
20240821,143400,18846670,2345,2345,2345,2345,0
20240821,143300,18846670,2345,2345,2345,2345,0
20240821,143200,18846670,2345,2345,2345,2345,0
20240821,143100,18846670,2345,2345,2345,2345,0
20240821,143000,18846670,2345,2345,2345,2345,0
20240821,142900,18846670,2345,2345,2345,2345,0
20240821,142800,18846670,2345,2345,2345,2345,0
20240821,142700,18846670,2345,2345,2345,2345,0
20240821,142600,18846670,2345,2345,2345,2345,0
20240821,142500,18846670,2345,2345,2345,2345,0
20240821,142400,18846670,2345,2345,2345,2345,0
20240821,142300,18846670,2345,2345,2345,2345,0
20240821,142200,18846670,2345,2345,2345,2345,0
20240821,142100,18846670,2345,2345,2345,2345,0
20240821,142000,18846670,2345,2345,2345,2345,0
20240821,141900,18846670,2345,2345,2345,2345,0
20240821,141800,18846670,2345,2345,2345,2345,0
20240821,141700,18846670,2345,2345,2345,2345,0
20240821,141600,18846670,2345,2345,2345,2345,0
20240821,141500,18846670,2345,2345,2345,2345,0
20240821,141400,18846670,2345,2345,2345,2345,0
20240821,141300,18846670,2345,2345,2345,2345,0
20240821,141200,18846670,2345,2345,2345,2345,0
20240821,141100,18846670,2345,2345,2345,2345,0
20240821,141000,18846670,2345,2345,2345,2345,0
20240821,140900,18846670,2345,2345,2345,2345,0
20240821,140800,18846670,2345,2345,2345,2345,0
20240821,140700,18846670,2345,2345,2345,2345,0
20240821,140600,18846670,2345,2345,2345,2345,0
20240821,140500,18846670,2345,2345,2345,2345,0
20240821,140400,18846670,2345,2340,2345,2340,200
20240821,140300,18377675,2345,2345,2345,2345,0
20240821,140200,18377675,2345,2345,2345,2345,0
20240821,140100,18377675,2345,2345,2345,2345,0
20240821,140000,18377675,2345,2345,2345,2345,0
20240821,135900,18377675,2345,2345,2345,2345,0
20240821,135800,18377675,2345,2345,2345,2345,0
20240821,135700,18377675,2345,2345,2345,2345,0
20240821,135600,18377675,2345,2345,2345,2345,0
20240821,135500,18377675,2345,2345,2345,2345,0
20240821,135400,18377675,2345,2345,2345,2345,0
20240821,135300,18377675,2345,2345,2345,2345,0
20240821,135200,18377675,2345,2345,2345,2345,0
20240821,135100,18377675,2345,2345,2345,2345,0
20240821,135000,18377675,2345,2345,2345,2345,0
20240821,134900,18377675,2345,2345,2345,2345,0
20240821,134800,18377675,2345,2345,2345,2345,0
20240821,134700,18377675,2345,2345,2345,2345,0
20240821,134600,18377675,2345,2345,2345,2345,0
20240821,134500,18377675,2345,2345,2345,2345,0
20240821,134400,18377675,2345,2345,2345,2345,0
20240821,134300,18377675,2345,2345,2345,2345,0
20240821,134200,18377675,2345,2345,2345,2345,0
20240821,134100,18377675,2345,2345,2345,2345,0
20240821,134000,18377675,2345,2345,2345,2345,0
20240821,133900,18377675,2345,2345,2345,2345,0
20240821,133800,18377675,2345,2345,2345,2345,0
20240821,133700,18377675,2345,2345,2345,2345,0
20240821,133600,18377675,2345,2345,2345,2345,0
20240821,133500,18377675,2345,2345,2345,2345,0
20240821,133400,18377675,2345,2345,2345,2345,0
20240821,133300,18377675,2345,2345,2345,2345,0
20240821,133200,18377675,2345,2345,2345,2345,0
20240821,133100,18377675,2345,2345,2345,2345,0
20240821,133000,18377675,2345,2345,2345,2345,0
20240821,132900,18377675,2345,2345,2345,2345,0
20240821,132800,18377675,2345,2345,2345,2345,0
20240821,132700,18377675,2345,2345,2345,2345,0
20240821,132600,18377675,2345,2345,2345,2345,0
20240821,132500,18377675,2345,2345,2345,2345,0
20240821,132400,18377675,2345,2345,2345,2345,0
20240821,132300,18377675,2345,2345,2345,2345,0
20240821,132200,18377675,2345,2345,2345,2345,0
20240821,132100,18377675,2345,2345,2345,2345,0
20240821,132000,18377675,2345,2345,2345,2345,0
20240821,131900,18377675,2345,2345,2345,2345,0
20240821,131800,18377675,2345,2345,2345,2345,0
20240821,131700,18377675,2345,2345,2345,2345,0
20240821,131600,18377675,2345,2345,2345,2345,0
20240821,131500,18377675,2345,2345,2345,2345,0
20240821,131400,18377675,2345,2345,2345,2345,0
20240821,131300,18377675,2345,2345,2345,2345,0
20240821,131200,18377675,2345,2345,2345,2345,0
20240821,131100,18377675,2345,2345,2345,2345,0
20240821,131000,18377675,2345,2345,2345,2345,0
20240821,130900,18377675,2345,2345,2345,2345,0
20240821,130800,18377675,2345,2345,2345,2345,0
20240821,130700,18377675,2345,2345,2345,2345,0
20240821,130600,18377675,2345,2345,2345,2345,0
20240821,130500,18377675,2345,2345,2345,2345,0
20240821,130400,18377675,2345,2345,2345,2345,0
20240821,130300,18377675,2345,2345,2345,2345,0
20240821,130200,18377675,2345,2345,2345,2345,0
20240821,130100,18377675,2345,2345,2345,2345,0
20240821,130000,18377675,2345,2345,2345,2345,0
20240821,125900,18377675,2345,2345,2345,2345,0
20240821,125800,18377675,2345,2345,2345,2345,0
20240821,125700,18377675,2345,2345,2345,2345,0
20240821,125600,18377675,2345,2345,2345,2345,0
20240821,125500,18377675,2345,2345,2345,2345,0
20240821,125400,18377675,2345,2345,2345,2345,0
20240821,125300,18377675,2345,2345,2345,2345,0
20240821,125200,18377675,2345,2345,2345,2345,0
20240821,125100,18377675,2345,2345,2345,2345,0
20240821,125000,18377675,2345,2345,2345,2345,0
20240821,124900,18377675,2345,2345,2345,2345,0
20240821,124800,18377675,2345,2345,2345,2345,0
20240821,124700,18377675,2345,2345,2345,2345,0
20240821,124600,18377675,2345,2345,2345,2345,0
20240821,124500,18377675,2345,2345,2345,2345,0
20240821,124400,18377675,2345,2345,2345,2345,0
20240821,124300,18377675,2345,2345,2345,2345,0
20240821,124200,18377675,2345,2345,2345,2345,0
20240821,124100,18377675,2345,2345,2345,2345,0
20240821,124000,18377675,2345,2345,2345,2345,0
20240821,123900,18377675,2345,2345,2345,2345,0
20240821,123800,18377675,2345,2345,2345,2345,0
20240821,123700,18377675,2345,2345,2345,2345,0
20240821,123600,18377675,2345,2345,2345,2345,0
20240821,123500,18377675,2345,2345,2345,2345,0
20240821,123400,18377675,2345,2345,2345,2345,0
20240821,123300,18377675,2345,2345,2345,2345,0
20240821,123200,18377675,2345,2345,2345,2345,0
20240821,123100,18377675,2345,2345,2345,2345,0
20240821,123000,18377675,2345,2345,2345,2345,0
20240821,122900,18377675,2345,2345,2345,2345,0
20240821,122800,18377675,2345,2345,2345,2345,0
20240821,122700,18377675,2345,2345,2345,2345,0
20240821,122600,18377675,2345,2345,2345,2345,0
20240821,122500,18377675,2345,2345,2345,2345,0
20240821,122400,18377675,2345,2345,2345,2345,0
20240821,122300,18377675,2345,2345,2345,2345,0
20240821,122200,18377675,2345,2345,2345,2345,0
20240821,122100,18377675,2345,2345,2345,2345,0
20240821,122000,18377675,2345,2345,2345,2345,0
20240821,121900,18377675,2345,2345,2345,2345,0
20240821,121800,18377675,2345,2345,2345,2345,0
20240821,121700,18377675,2345,2345,2345,2345,0
20240821,121600,18377675,2345,2345,2345,2345,0
20240821,121500,18377675,2345,2345,2345,2345,0
20240821,121400,18377675,2345,2345,2345,2345,0
20240821,121300,18377675,2345,2345,2345,2345,0
20240821,121200,18377675,2345,2345,2345,2345,0
20240821,121100,18377675,2345,2345,2345,2345,0
20240821,121000,18377675,2345,2345,2345,2345,0
20240821,120900,18377675,2345,2345,2345,2345,0
20240821,120800,18377675,2345,2345,2345,2345,0
20240821,120700,18377675,2345,2345,2345,2345,0
20240821,120600,18377675,2345,2345,2345,2345,0
20240821,120500,18377675,2345,2345,2345,2345,0
20240821,120400,18377675,2345,2345,2345,2345,0
20240821,120300,18377675,2345,2345,2345,2345,0
20240821,120200,18377675,2345,2345,2345,2345,0
20240821,120100,18377675,2345,2345,2345,2345,0
20240821,120000,18377675,2345,2345,2345,2345,0
20240821,115900,18377675,2345,2345,2345,2345,0
20240821,115800,18377675,2345,2345,2345,2345,0
20240821,115700,18377675,2345,2345,2345,2345,0
20240821,115600,18377675,2345,2345,2345,2345,0
20240821,115500,18377675,2345,2345,2345,2345,0
20240821,115400,18377675,2345,2345,2345,2345,0
20240821,115300,18377675,2345,2345,2345,2345,0
20240821,115200,18377675,2345,2345,2345,2345,0
20240821,115100,18377675,2345,2345,2345,2345,260
20240821,115000,17767975,2345,2345,2345,2345,0
20240821,114900,17767975,2345,2345,2345,2345,0
20240821,114800,17767975,2345,2345,2345,2345,0
20240821,114700,17767975,2345,2345,2345,2345,0
20240821,114600,17767975,2345,2345,2345,2345,0
20240821,114500,17767975,2345,2345,2345,2345,0
20240821,114400,17767975,2345,2345,2345,2345,0
20240821,114300,17767975,2345,2345,2345,2345,0
20240821,114200,17767975,2345,2345,2345,2345,0
20240821,114100,17767975,2345,2345,2345,2345,0
20240821,114000,17767975,2345,2345,2345,2345,0
20240821,113900,17767975,2345,2345,2345,2345,10
20240821,113800,17744525,2350,2350,2350,2350,0
20240821,113700,17744525,2350,2350,2350,2350,0
20240821,113600,17744525,2350,2350,2350,2350,0
20240821,113500,17744525,2350,2350,2350,2350,0
20240821,113400,17744525,2350,2350,2350,2350,0
20240821,113300,17744525,2350,2350,2350,2350,1085
20240821,113200,15194775,2355,2355,2355,2355,0
20240821,113100,15194775,2355,2355,2355,2355,0
20240821,113000,15194775,2355,2355,2355,2355,0
20240821,112900,15194775,2355,2355,2355,2355,0
20240821,112800,15194775,2355,2355,2355,2355,0
20240821,112700,15194775,2355,2355,2355,2355,0
20240821,112600,15194775,2355,2355,2355,2355,0
20240821,112500,15194775,2355,2355,2355,2355,0
20240821,112400,15194775,2355,2355,2355,2355,0
20240821,112300,15194775,2355,2355,2355,2355,0
20240821,112200,15194775,2355,2355,2355,2355,0
20240821,112100,15194775,2355,2355,2355,2355,0
20240821,112000,15194775,2355,2355,2355,2355,0
20240821,111900,15194775,2355,2355,2355,2355,0
20240821,111800,15194775,2355,2355,2355,2355,0
20240821,111700,15194775,2355,2355,2355,2355,0
20240821,111600,15194775,2355,2355,2355,2355,0
20240821,111500,15194775,2355,2355,2355,2355,0
20240821,111400,15194775,2355,2355,2355,2355,0
20240821,111300,15194775,2355,2355,2355,2355,0
20240821,111200,15194775,2355,2355,2355,2355,0
20240821,111100,15194775,2355,2355,2355,2355,0
20240821,111000,15194775,2355,2355,2355,2355,0
20240821,110900,15194775,2355,2355,2355,2355,0
20240821,110800,15194775,2355,2355,2355,2355,0
20240821,110700,15194775,2355,2355,2355,2355,0
20240821,110600,15194775,2355,2355,2355,2355,0
20240821,110500,15194775,2355,2355,2355,2355,0
20240821,110400,15194775,2355,2355,2355,2355,0
20240821,110300,15194775,2355,2355,2355,2355,0
20240821,110200,15194775,2355,2355,2355,2355,0
20240821,110100,15194775,2355,2355,2355,2355,0
20240821,110000,15194775,2355,2345,2355,2345,527
20240821,105900,13956945,2345,2345,2345,2345,0
20240821,105800,13956945,2345,2345,2345,2345,0
20240821,105700,13956945,2345,2345,2345,2345,0
20240821,105600,13956945,2345,2345,2345,2345,0
20240821,105500,13956945,2345,2345,2345,2345,0
20240821,105400,13956945,2345,2345,2345,2345,0
20240821,105300,13956945,2345,2345,2345,2345,0
20240821,105200,13956945,2345,2345,2345,2345,0
20240821,105100,13956945,2345,2345,2345,2345,0
20240821,105000,13956945,2345,2345,2345,2345,0
20240821,104900,13956945,2345,2345,2345,2345,0
20240821,104800,13956945,2345,2345,2345,2345,0
20240821,104700,13956945,2345,2345,2345,2345,405
20240821,104600,13007220,2350,2350,2350,2350,0
20240821,104500,13007220,2350,2350,2350,2350,0
20240821,104400,13007220,2350,2350,2350,2350,0
20240821,104300,13007220,2350,2350,2350,2350,0
20240821,104200,13007220,2350,2350,2350,2350,0
20240821,104100,13007220,2350,2350,2350,2350,0
20240821,104000,13007220,2350,2350,2350,2350,0
20240821,103900,13007220,2350,2350,2350,2350,0
20240821,103800,13007220,2350,2350,2350,2350,0
20240821,103700,13007220,2350,2350,2350,2350,0
20240821,103600,13007220,2350,2350,2350,2350,0
20240821,103500,13007220,2350,2350,2350,2350,0
20240821,103400,13007220,2350,2350,2350,2350,0
20240821,103300,13007220,2350,2350,2350,2350,0
20240821,103200,13007220,2350,2350,2350,2350,0
20240821,103100,13007220,2350,2350,2350,2350,0
20240821,103000,13007220,2350,2350,2350,2350,948
20240821,102900,10779420,2355,2355,2355,2355,0
20240821,102800,10779420,2355,2355,2355,2355,0
20240821,102700,10779420,2355,2355,2355,2355,0
20240821,102600,10779420,2355,2355,2355,2355,0
20240821,102500,10779420,2355,2355,2355,2355,0
20240821,102400,10779420,2355,2355,2355,2355,0
20240821,102300,10779420,2355,2355,2355,2355,0
20240821,102200,10779420,2355,2355,2355,2355,0
20240821,102100,10779420,2355,2355,2355,2355,0
20240821,102000,10779420,2355,2355,2355,2355,0
20240821,101900,10779420,2355,2355,2355,2355,0
20240821,101800,10779420,2355,2355,2355,2355,0
20240821,101700,10779420,2355,2355,2355,2355,0
20240821,101600,10779420,2355,2355,2355,2355,0
20240821,101500,10779420,2355,2355,2355,2355,0
20240821,101400,10779420,2355,2355,2355,2355,0
20240821,101300,10779420,2355,2355,2355,2355,0
20240821,101200,10779420,2355,2355,2355,2355,0
20240821,101100,10779420,2355,2355,2355,2355,0
20240821,101000,10779420,2355,2355,2355,2355,0
20240821,100900,10779420,2355,2355,2355,2355,0
20240821,100800,10779420,2355,2355,2355,2355,0
20240821,100700,10779420,2355,2355,2355,2355,0
20240821,100600,10779420,2355,2355,2355,2355,0
20240821,100500,10779420,2355,2355,2355,2355,0
20240821,100400,10779420,2355,2355,2355,2355,0
20240821,100300,10779420,2355,2355,2355,2355,0
20240821,100200,10779420,2355,2355,2355,2355,0
20240821,100100,10779420,2355,2355,2355,2355,0
20240821,100000,10779420,2355,2355,2355,2355,0
20240821,095900,10779420,2355,2355,2355,2355,0
20240821,095800,10779420,2355,2355,2355,2355,0
20240821,095700,10779420,2355,2355,2355,2355,0
20240821,095600,10779420,2355,2355,2355,2355,0
20240821,095500,10779420,2355,2355,2355,2355,0
20240821,095400,10779420,2355,2355,2355,2355,0
20240821,095300,10779420,2355,2355,2355,2355,0
20240821,095200,10779420,2355,2355,2355,2355,0
20240821,095100,10779420,2355,2355,2355,2355,0
20240821,095000,10779420,2355,2355,2355,2355,0
20240821,094900,10779420,2355,2355,2355,2355,0
20240821,094800,10779420,2355,2355,2355,2355,0
20240821,094700,10779420,2355,2355,2355,2355,1
20240821,094600,10777065,2355,2355,2355,2355,0
20240821,094500,10777065,2355,2355,2355,2355,0
20240821,094400,10777065,2355,2355,2355,2355,1
20240821,094300,10774710,2355,2355,2355,2355,0
20240821,094200,10774710,2355,2355,2355,2355,0
20240821,094100,10774710,2355,2355,2355,2355,0
20240821,094000,10774710,2355,2355,2355,2355,0
20240821,093900,10774710,2355,2355,2355,2355,52
20240821,093800,10652250,2360,2360,2360,2360,0
20240821,093700,10652250,2360,2360,2360,2360,0
20240821,093600,10652250,2360,2360,2360,2360,0
20240821,093500,10652250,2360,2360,2360,2360,0
20240821,093400,10652250,2360,2360,2360,2360,0
20240821,093300,10652250,2360,2360,2360,2360,0
20240821,093200,10652250,2360,2360,2360,2360,0
20240821,093100,10652250,2360,2360,2360,2360,0
20240821,093000,10652250,2360,2360,2360,2360,0
20240821,092900,10652250,2360,2360,2360,2360,0
20240821,092800,10652250,2360,2360,2360,2360,0
20240821,092700,10652250,2360,2360,2360,2360,0
20240821,092600,10652250,2360,2360,2360,2360,0
20240821,092500,10652250,2360,2360,2360,2360,0
20240821,092400,10652250,2360,2360,2360,2360,0
20240821,092300,10652250,2360,2360,2360,2360,0
20240821,092200,10652250,2360,2360,2360,2360,0
20240821,092100,10652250,2360,2360,2360,2360,0
20240821,092000,10652250,2360,2360,2360,2360,0
20240821,091900,10652250,2360,2360,2360,2360,0
20240821,091800,10652250,2360,2360,2360,2360,0
20240821,091700,10652250,2360,2360,2360,2360,0
20240821,091600,10652250,2360,2355,2360,2355,2
20240821,091500,10647535,2345,2345,2345,2345,0
20240821,091400,10647535,2345,2345,2345,2345,0
20240821,091300,10647535,2345,2345,2345,2345,0
20240821,091200,10647535,2345,2345,2345,2345,0
20240821,091100,10647535,2345,2345,2345,2345,0
20240821,091000,10647535,2345,2345,2345,2345,0
20240821,090900,10647535,2345,2345,2345,2345,0
20240821,090800,10647535,2345,2345,2345,2345,0
20240821,090700,10647535,2345,2345,2345,2345,0
20240821,090600,10647535,2345,2345,2345,2345,5
20240821,090500,10635810,2305,2305,2305,2305,0
20240821,090400,10635810,2305,2305,2305,2305,0
20240821,090300,10635810,2305,2305,2305,2305,0
20240821,090200,10635810,2305,2385,2385,2305,4552
20240821,090100,0,2390,2390,2390,2390,0
20240821,090000,0,2390,2390,2390,2390,0