KissMeData/225430/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204100,36007085,899,899,899,899,673
20240821,204000,36007085,899,899,899,899,0
20240821,203900,36007085,899,899,899,899,0
20240821,203800,36007085,899,899,899,899,0
20240821,203700,36007085,899,899,899,899,0
20240821,203600,36007085,899,899,899,899,0
20240821,203500,36007085,899,899,899,899,0
20240821,203400,36007085,899,899,899,899,0
20240821,203300,36007085,899,899,899,899,0
20240821,203200,36007085,899,899,899,899,0
20240821,203100,36007085,899,899,899,899,0
20240821,203000,36007085,899,899,899,899,0
20240821,202900,36007085,899,899,899,899,0
20240821,202800,36007085,899,899,899,899,0
20240821,202700,36007085,899,899,899,899,0
20240821,202600,36007085,899,899,899,899,0
20240821,202500,36007085,899,899,899,899,0
20240821,202400,36007085,899,899,899,899,0
20240821,202300,36007085,899,899,899,899,0
20240821,202200,36007085,899,899,899,899,0
20240821,202100,36007085,899,899,899,899,0
20240821,202000,36007085,899,899,899,899,0
20240821,201900,36007085,899,899,899,899,0
20240821,201800,36007085,899,899,899,899,0
20240821,201700,36007085,899,899,899,899,0
20240821,201600,36007085,899,899,899,899,0
20240821,201500,36007085,899,899,899,899,0
20240821,201400,36007085,899,899,899,899,0
20240821,201300,36007085,899,899,899,899,0
20240821,201200,36007085,899,899,899,899,0
20240821,201100,36007085,899,899,899,899,673
20240821,201000,36007085,899,899,899,899,0
20240821,200900,36007085,899,899,899,899,0
20240821,200800,36007085,899,899,899,899,0
20240821,200700,36007085,899,899,899,899,0
20240821,200600,36007085,899,899,899,899,0
20240821,200500,36007085,899,899,899,899,0
20240821,200400,36007085,899,899,899,899,0
20240821,200300,36007085,899,899,899,899,0
20240821,200200,36007085,899,899,899,899,0
20240821,200100,36007085,899,899,899,899,0
20240821,200000,36007085,899,899,899,899,0
20240821,195900,36007085,899,899,899,899,0
20240821,195800,36007085,899,899,899,899,0
20240821,195700,36007085,899,899,899,899,0
20240821,195600,36007085,899,899,899,899,0
20240821,195500,36007085,899,899,899,899,0
20240821,195400,36007085,899,899,899,899,0
20240821,195300,36007085,899,899,899,899,0
20240821,195200,36007085,899,899,899,899,0
20240821,195100,36007085,899,899,899,899,0
20240821,195000,36007085,899,899,899,899,0
20240821,194900,36007085,899,899,899,899,0
20240821,194800,36007085,899,899,899,899,0
20240821,194700,36007085,899,899,899,899,0
20240821,194600,36007085,899,899,899,899,0
20240821,194500,36007085,899,899,899,899,0
20240821,194400,36007085,899,899,899,899,0
20240821,194300,36007085,899,899,899,899,0
20240821,194200,36007085,899,899,899,899,0
20240821,194100,36007085,899,899,899,899,673
20240821,194000,36007085,899,899,899,899,0
20240821,193900,36007085,899,899,899,899,0
20240821,193800,36007085,899,899,899,899,0
20240821,193700,36007085,899,899,899,899,0
20240821,193600,36007085,899,899,899,899,0
20240821,193500,36007085,899,899,899,899,0
20240821,193400,36007085,899,899,899,899,0
20240821,193300,36007085,899,899,899,899,0
20240821,193200,36007085,899,899,899,899,0
20240821,193100,36007085,899,899,899,899,0
20240821,193000,36007085,899,899,899,899,0
20240821,192900,36007085,899,899,899,899,0
20240821,192800,36007085,899,899,899,899,0
20240821,192700,36007085,899,899,899,899,0
20240821,192600,36007085,899,899,899,899,0
20240821,192500,36007085,899,899,899,899,0
20240821,192400,36007085,899,899,899,899,0
20240821,192300,36007085,899,899,899,899,0
20240821,192200,36007085,899,899,899,899,0
20240821,192100,36007085,899,899,899,899,0
20240821,192000,36007085,899,899,899,899,0
20240821,191900,36007085,899,899,899,899,0
20240821,191800,36007085,899,899,899,899,0
20240821,191700,36007085,899,899,899,899,0
20240821,191600,36007085,899,899,899,899,0
20240821,191500,36007085,899,899,899,899,0
20240821,191400,36007085,899,899,899,899,0
20240821,191300,36007085,899,899,899,899,0
20240821,191200,36007085,899,899,899,899,0
20240821,191100,36007085,899,899,899,899,673
20240821,191000,36007085,899,899,899,899,0
20240821,190900,36007085,899,899,899,899,0
20240821,190800,36007085,899,899,899,899,0
20240821,190700,36007085,899,899,899,899,0
20240821,190600,36007085,899,899,899,899,0
20240821,190500,36007085,899,899,899,899,0
20240821,190400,36007085,899,899,899,899,0
20240821,190300,36007085,899,899,899,899,0
20240821,190200,36007085,899,899,899,899,0
20240821,190100,36007085,899,899,899,899,0
20240821,190000,36007085,899,899,899,899,0
20240821,185900,36007085,899,899,899,899,0
20240821,185800,36007085,899,899,899,899,0
20240821,185700,36007085,899,899,899,899,0
20240821,185600,36007085,899,899,899,899,0
20240821,185500,36007085,899,899,899,899,0
20240821,185400,36007085,899,899,899,899,0
20240821,185300,36007085,899,899,899,899,0
20240821,185200,36007085,899,899,899,899,0
20240821,185100,36007085,899,899,899,899,0
20240821,185000,36007085,899,899,899,899,0
20240821,184900,36007085,899,899,899,899,0
20240821,184800,36007085,899,899,899,899,0
20240821,184700,36007085,899,899,899,899,0
20240821,184600,36007085,899,899,899,899,0
20240821,184500,36007085,899,899,899,899,0
20240821,184400,36007085,899,899,899,899,0
20240821,184300,36007085,899,899,899,899,0
20240821,184200,36007085,899,899,899,899,0
20240821,184100,36007085,899,899,899,899,673
20240821,184000,36007085,899,899,899,899,0
20240821,183900,36007085,899,899,899,899,0
20240821,183800,36007085,899,899,899,899,0
20240821,183700,36007085,899,899,899,899,0
20240821,183600,36007085,899,899,899,899,0
20240821,183500,36007085,899,899,899,899,0
20240821,183400,36007085,899,899,899,899,0
20240821,183300,36007085,899,899,899,899,0
20240821,183200,36007085,899,899,899,899,0
20240821,183100,36007085,899,899,899,899,0
20240821,183000,36007085,899,899,899,899,0
20240821,182900,36007085,899,899,899,899,0
20240821,182800,36007085,899,899,899,899,0
20240821,182700,36007085,899,899,899,899,0
20240821,182600,36007085,899,899,899,899,0
20240821,182500,36007085,899,899,899,899,0
20240821,182400,36007085,899,899,899,899,0
20240821,182300,36007085,899,899,899,899,0
20240821,182200,36007085,899,899,899,899,0
20240821,182100,36007085,899,899,899,899,0
20240821,182000,36007085,899,899,899,899,0
20240821,181900,36007085,899,899,899,899,0
20240821,181800,36007085,899,899,899,899,0
20240821,181700,36007085,899,899,899,899,0
20240821,181600,36007085,899,899,899,899,0
20240821,181500,36007085,899,899,899,899,0
20240821,181400,36007085,899,899,899,899,0
20240821,181300,36007085,899,899,899,899,0
20240821,181200,36007085,899,899,899,899,0
20240821,181100,36007085,899,899,899,899,673
20240821,181000,36007085,899,899,899,899,0
20240821,180900,36007085,899,899,899,899,0
20240821,180800,36007085,899,899,899,899,0
20240821,180700,36007085,899,899,899,899,0
20240821,180600,36007085,899,899,899,899,0
20240821,180500,36007085,899,899,899,899,0
20240821,180400,36007085,899,899,899,899,0
20240821,180300,36007085,899,899,899,899,0
20240821,180200,36007085,899,899,899,899,0
20240821,180100,36007085,899,899,899,899,0
20240821,180000,36007085,899,899,899,899,0
20240821,175900,36007085,899,899,899,899,0
20240821,175800,36007085,899,899,899,899,0
20240821,175700,36007085,899,899,899,899,0
20240821,175600,36007085,899,899,899,899,0
20240821,175500,36007085,899,899,899,899,0
20240821,175400,36007085,899,899,899,899,0
20240821,175300,36007085,899,899,899,899,0
20240821,175200,36007085,899,899,899,899,0
20240821,175100,36007085,899,899,899,899,0
20240821,175000,36007085,899,899,899,899,0
20240821,174900,36007085,899,899,899,899,0
20240821,174800,36007085,899,899,899,899,0
20240821,174700,36007085,899,899,899,899,0
20240821,174600,36007085,899,899,899,899,0
20240821,174500,36007085,899,899,899,899,0
20240821,174400,36007085,899,899,899,899,0
20240821,174300,36007085,899,899,899,899,0
20240821,174200,36007085,899,899,899,899,0
20240821,174100,36007085,899,899,899,899,673
20240821,174000,36007085,899,899,899,899,0
20240821,173900,36007085,899,899,899,899,0
20240821,173800,36007085,899,899,899,899,0
20240821,173700,36007085,899,899,899,899,0
20240821,173600,36007085,899,899,899,899,0
20240821,173500,36007085,899,899,899,899,0
20240821,173400,36007085,899,899,899,899,0
20240821,173300,36007085,899,899,899,899,0
20240821,173200,36007085,899,899,899,899,0
20240821,173100,36007085,899,899,899,899,0
20240821,173000,36007085,899,899,899,899,0
20240821,172900,36007085,899,899,899,899,0
20240821,172800,36007085,899,899,899,899,0
20240821,172700,36007085,899,899,899,899,0
20240821,172600,36007085,899,899,899,899,0
20240821,172500,36007085,899,899,899,899,0
20240821,172400,36007085,899,899,899,899,0
20240821,172300,36007085,899,899,899,899,0
20240821,172200,36007085,899,899,899,899,0
20240821,172100,36007085,899,899,899,899,0
20240821,172000,36007085,899,899,899,899,0
20240821,171900,36007085,899,899,899,899,0
20240821,171800,36007085,899,899,899,899,0
20240821,171700,36007085,899,899,899,899,0
20240821,171600,36007085,899,899,899,899,0
20240821,171500,36007085,899,899,899,899,0
20240821,171400,36007085,899,899,899,899,0
20240821,171300,36007085,899,899,899,899,0
20240821,171200,36007085,899,899,899,899,0
20240821,171100,36007085,899,899,899,899,673
20240821,171000,36007085,899,899,899,899,0
20240821,170900,36007085,899,899,899,899,0
20240821,170800,36007085,899,899,899,899,0
20240821,170700,36007085,899,899,899,899,0
20240821,170600,36007085,899,899,899,899,0
20240821,170500,36007085,899,899,899,899,0
20240821,170400,36007085,899,899,899,899,0
20240821,170300,36007085,899,899,899,899,0
20240821,170200,36007085,899,899,899,899,0
20240821,170100,36007085,899,899,899,899,0
20240821,170000,36007085,899,899,899,899,0
20240821,165900,36007085,899,899,899,899,0
20240821,165800,36007085,899,899,899,899,0
20240821,165700,36007085,899,899,899,899,0
20240821,165600,36007085,899,899,899,899,0
20240821,165500,36007085,899,899,899,899,0
20240821,165400,36007085,899,899,899,899,0
20240821,165300,36007085,899,899,899,899,0
20240821,165200,36007085,899,899,899,899,0
20240821,165100,36007085,899,899,899,899,0
20240821,165000,36007085,899,899,899,899,0
20240821,164900,36007085,899,899,899,899,0
20240821,164800,36007085,899,899,899,899,0
20240821,164700,36007085,899,899,899,899,0
20240821,164600,36007085,899,899,899,899,0
20240821,164500,36007085,899,899,899,899,0
20240821,164400,36007085,899,899,899,899,0
20240821,164300,36007085,899,899,899,899,0
20240821,164200,36007085,899,899,899,899,0
20240821,164100,36007085,899,899,899,899,673
20240821,164000,36007085,899,899,899,899,0
20240821,163900,36007085,899,899,899,899,0
20240821,163800,36007085,899,899,899,899,0
20240821,163700,36007085,899,899,899,899,0
20240821,163600,36007085,899,899,899,899,0
20240821,163500,36007085,899,899,899,899,0
20240821,163400,36007085,899,899,899,899,0
20240821,163300,36007085,899,899,899,899,0
20240821,163200,36007085,899,899,899,899,0
20240821,163100,36007085,899,899,899,899,0
20240821,163000,36007085,899,899,899,899,0
20240821,162900,36007085,899,899,899,899,0
20240821,162800,36007085,899,899,899,899,0
20240821,162700,36007085,899,899,899,899,0
20240821,162600,36007085,899,899,899,899,0
20240821,162500,36007085,899,899,899,899,0
20240821,162400,36007085,899,899,899,899,0
20240821,162300,36007085,899,899,899,899,0
20240821,162200,36007085,899,899,899,899,0
20240821,162100,36007085,899,899,899,899,0
20240821,162000,36007085,899,899,899,899,0
20240821,161900,36007085,899,899,899,899,0
20240821,161800,36007085,899,899,899,899,0
20240821,161700,36007085,899,899,899,899,0
20240821,161600,36007085,899,899,899,899,0
20240821,161500,36007085,899,899,899,899,0
20240821,161400,36007085,899,899,899,899,0
20240821,161300,36007085,899,899,899,899,0
20240821,161200,36007085,899,899,899,899,0
20240821,161100,36007085,899,899,899,899,673
20240821,161000,36007085,899,899,899,899,0
20240821,160900,36007085,899,899,899,899,0
20240821,160800,36007085,899,899,899,899,0
20240821,160700,36007085,899,899,899,899,0
20240821,160600,36007085,899,899,899,899,0
20240821,160500,36007085,899,899,899,899,0
20240821,160400,36007085,899,899,899,899,0
20240821,160300,36007085,899,899,899,899,0
20240821,160200,36007085,899,899,899,899,0
20240821,160100,36007085,899,899,899,899,0
20240821,160000,36007085,899,899,899,899,0
20240821,155900,36007085,899,899,899,899,0
20240821,155800,36007085,899,899,899,899,0
20240821,155700,36007085,899,899,899,899,0
20240821,155600,36007085,899,899,899,899,0
20240821,155500,36007085,899,899,899,899,0
20240821,155400,36007085,899,899,899,899,0
20240821,155300,36007085,899,899,899,899,0
20240821,155200,36007085,899,899,899,899,0
20240821,155100,36007085,899,899,899,899,0
20240821,155000,36007085,899,899,899,899,0
20240821,154900,36007085,899,899,899,899,0
20240821,154800,36007085,899,899,899,899,0
20240821,154700,36007085,899,899,899,899,0
20240821,154600,36007085,899,899,899,899,0
20240821,154500,36007085,899,899,899,899,0
20240821,154400,36007085,899,899,899,899,0
20240821,154300,36007085,899,899,899,899,0
20240821,154200,36007085,899,899,899,899,0
20240821,154100,36007085,899,899,899,899,673
20240821,154000,36007085,899,899,899,899,0
20240821,153900,36007085,899,899,899,899,0
20240821,153800,36007085,899,899,899,899,0
20240821,153700,36007085,899,899,899,899,0
20240821,153600,36007085,899,899,899,899,0
20240821,153500,36007085,899,899,899,899,0
20240821,153400,36007085,899,899,899,899,0
20240821,153300,36007085,899,899,899,899,0
20240821,153200,36007085,899,899,899,899,0
20240821,153100,36007085,899,899,899,899,0
20240821,153000,36007085,899,899,899,899,673
20240821,152900,35402058,892,892,892,892,0
20240821,152800,35402058,892,892,892,892,0
20240821,152700,35402058,892,892,892,892,0
20240821,152600,35402058,892,892,892,892,0
20240821,152500,35402058,892,892,892,892,0
20240821,152400,35402058,892,892,892,892,0
20240821,152300,35402058,892,892,892,892,0
20240821,152200,35402058,892,892,892,892,0
20240821,152100,35402058,892,892,892,892,0
20240821,152000,35402058,892,892,892,892,0
20240821,151900,35402058,892,891,892,881,2946
20240821,151800,32787695,883,885,892,883,13
20240821,151700,32776205,892,892,892,892,1
20240821,151600,32775313,893,893,893,893,0
20240821,151500,32775313,893,893,893,893,0
20240821,151400,32775313,893,893,893,893,0
20240821,151300,32775313,893,893,893,893,0
20240821,151200,32775313,893,893,893,893,0
20240821,151100,32775313,893,893,893,893,3
20240821,151000,32772634,893,893,893,893,10
20240821,150900,32763704,893,891,893,891,2
20240821,150800,32761920,882,882,882,882,0
20240821,150700,32761920,882,885,885,882,11097
20240821,150600,22967454,894,894,894,894,0
20240821,150500,22967454,894,894,894,894,0
20240821,150400,22967454,894,894,894,894,0
20240821,150300,22967454,894,894,894,894,0
20240821,150200,22967454,894,894,894,894,0
20240821,150100,22967454,894,894,894,894,0
20240821,150000,22967454,894,894,894,894,0
20240821,145900,22967454,894,893,894,893,106
20240821,145800,22872791,893,893,893,893,0
20240821,145700,22872791,893,893,893,893,0
20240821,145600,22872791,893,893,893,893,0
20240821,145500,22872791,893,893,893,893,0
20240821,145400,22872791,893,893,893,893,0
20240821,145300,22872791,893,893,893,893,0
20240821,145200,22872791,893,893,893,893,0
20240821,145100,22872791,893,893,893,893,0
20240821,145000,22872791,893,893,893,893,1
20240821,144900,22871898,893,893,893,893,0
20240821,144800,22871898,893,893,893,893,0
20240821,144700,22871898,893,893,893,893,0
20240821,144600,22871898,893,893,893,893,0
20240821,144500,22871898,893,893,893,893,0
20240821,144400,22871898,893,891,893,891,20
20240821,144300,22854058,891,891,891,891,0
20240821,144200,22854058,891,891,891,891,0
20240821,144100,22854058,891,891,891,891,0
20240821,144000,22854058,891,891,891,891,0
20240821,143900,22854058,891,891,891,891,0
20240821,143800,22854058,891,891,891,891,0
20240821,143700,22854058,891,891,891,891,0
20240821,143600,22854058,891,891,891,891,0
20240821,143500,22854058,891,891,891,891,1
20240821,143400,22853167,883,890,890,883,2000
20240821,143300,21076657,890,890,890,890,0
20240821,143200,21076657,890,890,890,890,0
20240821,143100,21076657,890,890,890,890,0
20240821,143000,21076657,890,890,890,890,0
20240821,142900,21076657,890,890,890,890,0
20240821,142800,21076657,890,890,890,890,0
20240821,142700,21076657,890,890,890,890,0
20240821,142600,21076657,890,890,890,890,0
20240821,142500,21076657,890,890,890,890,0
20240821,142400,21076657,890,890,890,890,0
20240821,142300,21076657,890,890,890,890,0
20240821,142200,21076657,890,890,890,890,0
20240821,142100,21076657,890,890,890,890,0
20240821,142000,21076657,890,890,890,890,0
20240821,141900,21076657,890,890,890,890,100
20240821,141800,20987657,889,889,889,889,0
20240821,141700,20987657,889,889,889,889,10
20240821,141600,20978767,888,888,888,888,0
20240821,141500,20978767,888,888,888,888,0
20240821,141400,20978767,888,888,888,888,0
20240821,141300,20978767,888,888,888,888,0
20240821,141200,20978767,888,888,888,888,0
20240821,141100,20978767,888,888,888,888,0
20240821,141000,20978767,888,888,888,888,0
20240821,140900,20978767,888,888,888,888,0
20240821,140800,20978767,888,888,888,888,1304
20240821,140700,19820815,888,888,888,888,0
20240821,140600,19820815,888,888,888,888,0
20240821,140500,19820815,888,888,888,888,0
20240821,140400,19820815,888,888,888,888,2
20240821,140300,19819039,883,883,883,883,0
20240821,140200,19819039,883,883,883,883,0
20240821,140100,19819039,883,883,883,883,1797
20240821,140000,18232288,883,883,883,883,0
20240821,135900,18232288,883,883,883,883,0
20240821,135800,18232288,883,883,883,883,0
20240821,135700,18232288,883,883,883,883,0
20240821,135600,18232288,883,883,883,883,0
20240821,135500,18232288,883,883,883,883,0
20240821,135400,18232288,883,883,883,883,0
20240821,135300,18232288,883,883,883,883,0
20240821,135200,18232288,883,883,883,883,0
20240821,135100,18232288,883,885,885,883,800
20240821,135000,17524448,883,883,883,883,0
20240821,134900,17524448,883,883,883,883,0
20240821,134800,17524448,883,883,883,883,0
20240821,134700,17524448,883,883,883,883,0
20240821,134600,17524448,883,883,883,883,0
20240821,134500,17524448,883,883,883,883,0
20240821,134400,17524448,883,886,886,883,602
20240821,134300,16992650,885,885,885,885,0
20240821,134200,16992650,885,885,885,885,0
20240821,134100,16992650,885,885,885,885,0
20240821,134000,16992650,885,885,885,885,0
20240821,133900,16992650,885,885,885,885,0
20240821,133800,16992650,885,885,885,885,0
20240821,133700,16992650,885,885,885,885,0
20240821,133600,16992650,885,885,885,885,0
20240821,133500,16992650,885,885,885,885,0
20240821,133400,16992650,885,885,885,885,4
20240821,133300,16989110,886,886,886,886,0
20240821,133200,16989110,886,886,886,886,0
20240821,133100,16989110,886,886,886,886,0
20240821,133000,16989110,886,886,886,886,0
20240821,132900,16989110,886,886,886,886,0
20240821,132800,16989110,886,886,886,886,0
20240821,132700,16989110,886,886,886,886,0
20240821,132600,16989110,886,886,886,886,0
20240821,132500,16989110,886,886,886,886,0
20240821,132400,16989110,886,886,886,886,0
20240821,132300,16989110,886,886,886,886,0
20240821,132200,16989110,886,886,886,886,0
20240821,132100,16989110,886,886,886,886,0
20240821,132000,16989110,886,886,886,886,0
20240821,131900,16989110,886,886,886,886,0
20240821,131800,16989110,886,886,886,886,0
20240821,131700,16989110,886,886,886,886,0
20240821,131600,16989110,886,886,886,886,0
20240821,131500,16989110,886,886,886,886,0
20240821,131400,16989110,886,886,886,886,0
20240821,131300,16989110,886,886,886,886,0
20240821,131200,16989110,886,886,886,886,0
20240821,131100,16989110,886,886,886,886,0
20240821,131000,16989110,886,886,886,886,0
20240821,130900,16989110,886,886,886,886,40
20240821,130800,16953670,886,886,886,886,0
20240821,130700,16953670,886,886,886,886,0
20240821,130600,16953670,886,886,886,886,0
20240821,130500,16953670,886,886,886,886,0
20240821,130400,16953670,886,886,886,886,0
20240821,130300,16953670,886,886,886,886,0
20240821,130200,16953670,886,886,886,886,1
20240821,130100,16952784,893,893,893,893,0
20240821,130000,16952784,893,893,893,893,0
20240821,125900,16952784,893,893,893,893,0
20240821,125800,16952784,893,893,893,893,0
20240821,125700,16952784,893,893,893,893,0
20240821,125600,16952784,893,893,893,893,0
20240821,125500,16952784,893,893,893,893,0
20240821,125400,16952784,893,893,893,893,0
20240821,125300,16952784,893,893,893,893,0
20240821,125200,16952784,893,892,893,892,200
20240821,125100,16774264,893,893,893,893,0
20240821,125000,16774264,893,893,893,893,0
20240821,124900,16774264,893,893,893,893,0
20240821,124800,16774264,893,893,893,893,0
20240821,124700,16774264,893,893,893,893,0
20240821,124600,16774264,893,893,893,893,0
20240821,124500,16774264,893,888,893,888,10
20240821,124400,16765348,887,887,887,887,0
20240821,124300,16765348,887,887,887,887,385
20240821,124200,16423853,887,887,887,887,262
20240821,124100,16191459,887,887,887,887,0
20240821,124000,16191459,887,887,887,887,0
20240821,123900,16191459,887,888,888,887,551
20240821,123800,15702626,888,888,888,888,0
20240821,123700,15702626,888,888,888,888,0
20240821,123600,15702626,888,888,888,888,110
20240821,123500,15604946,888,888,888,888,736
20240821,123400,14951378,888,888,888,888,0
20240821,123300,14951378,888,888,888,888,0
20240821,123200,14951378,888,889,889,888,100
20240821,123100,14862539,889,889,889,889,0
20240821,123000,14862539,889,889,889,889,0
20240821,122900,14862539,889,889,889,889,0
20240821,122800,14862539,889,889,889,889,0
20240821,122700,14862539,889,889,889,889,0
20240821,122600,14862539,889,889,889,889,161
20240821,122500,14719410,891,891,891,891,0
20240821,122400,14719410,891,891,891,891,0
20240821,122300,14719410,891,891,891,891,0
20240821,122200,14719410,891,891,891,891,0
20240821,122100,14719410,891,891,891,891,0
20240821,122000,14719410,891,891,891,891,0
20240821,121900,14719410,891,891,891,891,0
20240821,121800,14719410,891,891,891,891,6
20240821,121700,14714064,894,894,894,894,0
20240821,121600,14714064,894,894,894,894,0
20240821,121500,14714064,894,894,894,894,0
20240821,121400,14714064,894,894,894,894,0
20240821,121300,14714064,894,894,894,894,0
20240821,121200,14714064,894,894,894,894,0
20240821,121100,14714064,894,894,894,894,0
20240821,121000,14714064,894,894,894,894,2
20240821,120900,14712276,896,896,896,896,0
20240821,120800,14712276,896,896,896,896,0
20240821,120700,14712276,896,896,896,896,0
20240821,120600,14712276,896,896,896,896,0
20240821,120500,14712276,896,896,896,896,0
20240821,120400,14712276,896,896,896,896,0
20240821,120300,14712276,896,896,896,896,0
20240821,120200,14712276,896,896,896,896,0
20240821,120100,14712276,896,896,896,896,0
20240821,120000,14712276,896,896,896,896,0
20240821,115900,14712276,896,896,896,896,0
20240821,115800,14712276,896,896,896,896,31
20240821,115700,14684500,889,889,889,889,0
20240821,115600,14684500,889,889,889,889,0
20240821,115500,14684500,889,889,889,889,0
20240821,115400,14684500,889,889,889,889,1
20240821,115300,14683611,888,895,895,888,1342
20240821,115200,13491467,900,900,900,900,1
20240821,115100,13490567,900,900,900,900,0
20240821,115000,13490567,900,900,900,900,0
20240821,114900,13490567,900,900,900,900,0
20240821,114800,13490567,900,900,900,900,0
20240821,114700,13490567,900,900,900,900,0
20240821,114600,13490567,900,900,900,900,0
20240821,114500,13490567,900,900,900,900,0
20240821,114400,13490567,900,900,900,900,0
20240821,114300,13490567,900,900,900,900,0
20240821,114200,13490567,900,900,900,900,0
20240821,114100,13490567,900,900,900,900,0
20240821,114000,13490567,900,900,900,900,0
20240821,113900,13490567,900,900,900,900,0
20240821,113800,13490567,900,900,900,900,0
20240821,113700,13490567,900,900,900,900,0
20240821,113600,13490567,900,900,900,900,0
20240821,113500,13490567,900,900,900,900,0
20240821,113400,13490567,900,900,900,900,0
20240821,113300,13490567,900,900,900,900,0
20240821,113200,13490567,900,900,900,900,0
20240821,113100,13490567,900,900,900,900,0
20240821,113000,13490567,900,900,900,900,0
20240821,112900,13490567,900,900,900,900,0
20240821,112800,13490567,900,900,900,900,0
20240821,112700,13490567,900,900,900,900,0
20240821,112600,13490567,900,900,900,900,0
20240821,112500,13490567,900,900,900,900,0
20240821,112400,13490567,900,900,900,900,0
20240821,112300,13490567,900,900,900,900,0
20240821,112200,13490567,900,900,900,900,0
20240821,112100,13490567,900,900,900,900,0
20240821,112000,13490567,900,900,900,900,0
20240821,111900,13490567,900,900,900,900,0
20240821,111800,13490567,900,900,900,900,0
20240821,111700,13490567,900,900,900,900,0
20240821,111600,13490567,900,900,900,900,0
20240821,111500,13490567,900,900,900,900,0
20240821,111400,13490567,900,900,900,900,0
20240821,111300,13490567,900,900,900,900,0
20240821,111200,13490567,900,900,900,900,0
20240821,111100,13490567,900,900,900,900,0
20240821,111000,13490567,900,900,900,900,0
20240821,110900,13490567,900,900,900,900,1
20240821,110800,13489667,900,900,900,900,0
20240821,110700,13489667,900,900,900,900,0
20240821,110600,13489667,900,904,904,900,2
20240821,110500,13487863,904,904,904,904,0
20240821,110400,13487863,904,904,904,904,0
20240821,110300,13487863,904,904,904,904,0
20240821,110200,13487863,904,904,904,904,0
20240821,110100,13487863,904,904,904,904,0
20240821,110000,13487863,904,904,904,904,0
20240821,105900,13487863,904,904,904,904,0
20240821,105800,13487863,904,901,904,901,310
20240821,105700,13208229,901,901,901,901,0
20240821,105600,13208229,901,901,901,901,0
20240821,105500,13208229,901,901,901,901,0
20240821,105400,13208229,901,901,901,901,0
20240821,105300,13208229,901,901,901,901,0
20240821,105200,13208229,901,901,901,901,0
20240821,105100,13208229,901,901,901,901,0
20240821,105000,13208229,901,901,901,901,4
20240821,104900,13204625,901,893,901,893,506
20240821,104800,12748744,889,889,889,889,0
20240821,104700,12748744,889,889,889,889,0
20240821,104600,12748744,889,889,889,889,0
20240821,104500,12748744,889,889,889,889,233
20240821,104400,12541607,889,889,889,889,0
20240821,104300,12541607,889,889,889,889,0
20240821,104200,12541607,889,889,889,889,2224
20240821,104100,10564471,889,889,889,889,0
20240821,104000,10564471,889,889,889,889,0
20240821,103900,10564471,889,889,889,889,0
20240821,103800,10564471,889,889,889,889,0
20240821,103700,10564471,889,889,889,889,0
20240821,103600,10564471,889,889,889,889,0
20240821,103500,10564471,889,889,889,889,0
20240821,103400,10564471,889,889,889,889,0
20240821,103300,10564471,889,889,889,889,0
20240821,103200,10564471,889,889,889,889,0
20240821,103100,10564471,889,889,889,889,0
20240821,103000,10564471,889,889,889,889,0
20240821,102900,10564471,889,889,889,889,2
20240821,102800,10562693,887,887,887,887,0
20240821,102700,10562693,887,887,887,887,0
20240821,102600,10562693,887,887,887,887,0
20240821,102500,10562693,887,887,887,887,0
20240821,102400,10562693,887,887,887,887,0
20240821,102300,10562693,887,887,887,887,784
20240821,102200,9867285,887,887,887,887,0
20240821,102100,9867285,887,887,887,887,0
20240821,102000,9867285,887,887,887,887,3
20240821,101900,9864624,885,885,885,885,12
20240821,101800,9854004,885,885,885,885,0
20240821,101700,9854004,885,885,885,885,10
20240821,101600,9845154,887,887,887,887,0
20240821,101500,9845154,887,887,887,887,0
20240821,101400,9845154,887,887,887,887,8
20240821,101300,9838058,887,887,887,887,0
20240821,101200,9838058,887,887,887,887,0
20240821,101100,9838058,887,887,887,887,4
20240821,101000,9834510,889,889,889,889,0
20240821,100900,9834510,889,889,889,889,0
20240821,100800,9834510,889,889,889,889,0
20240821,100700,9834510,889,889,889,889,0
20240821,100600,9834510,889,889,889,889,0
20240821,100500,9834510,889,889,889,889,0
20240821,100400,9834510,889,889,889,889,342
20240821,100300,9530472,889,889,889,889,0
20240821,100200,9530472,889,893,893,889,590
20240821,100100,9005956,895,895,895,895,1
20240821,100000,9005061,904,904,904,904,0
20240821,095900,9005061,904,904,904,904,0
20240821,095800,9005061,904,904,904,904,0
20240821,095700,9005061,904,904,904,904,0
20240821,095600,9005061,904,904,904,904,0
20240821,095500,9005061,904,904,904,904,0
20240821,095400,9005061,904,904,904,904,0
20240821,095300,9005061,904,904,904,904,30
20240821,095200,8977941,904,903,904,903,929
20240821,095100,8138126,904,904,904,904,0
20240821,095000,8138126,904,904,904,904,0
20240821,094900,8138126,904,904,904,904,0
20240821,094800,8138126,904,904,904,904,0
20240821,094700,8138126,904,904,904,904,0
20240821,094600,8138126,904,904,904,904,4
20240821,094500,8134510,903,903,903,903,0
20240821,094400,8134510,903,890,903,890,114
20240821,094300,8032828,890,889,891,889,85
20240821,094200,7957178,880,896,896,880,3718
20240821,094100,4632431,898,898,898,898,0
20240821,094000,4632431,898,898,898,898,150
20240821,093900,4497731,896,896,896,896,0
20240821,093800,4497731,896,897,897,896,1232
20240821,093700,3393858,898,898,898,898,0
20240821,093600,3393858,898,898,898,898,10
20240821,093500,3384878,898,898,898,898,0
20240821,093400,3384878,898,898,898,898,0
20240821,093300,3384878,898,898,898,898,458
20240821,093200,2973594,898,898,898,898,0
20240821,093100,2973594,898,898,898,898,0
20240821,093000,2973594,898,898,898,898,0
20240821,092900,2973594,898,898,898,898,0
20240821,092800,2973594,898,900,900,898,499
20240821,092700,2525031,900,900,900,900,2
20240821,092600,2523231,899,899,899,899,3
20240821,092500,2520534,905,905,905,905,1
20240821,092400,2519629,900,900,900,900,0
20240821,092300,2519629,900,900,900,900,0
20240821,092200,2519629,900,899,900,899,271
20240821,092100,2275988,898,898,898,898,0
20240821,092000,2275988,898,898,898,898,0
20240821,091900,2275988,898,898,898,898,0
20240821,091800,2275988,898,898,898,898,36
20240821,091700,2243660,898,898,898,898,51
20240821,091600,2197862,899,899,899,899,37
20240821,091500,2164599,899,899,899,899,0
20240821,091400,2164599,899,900,900,899,29
20240821,091300,2138517,900,900,900,900,0
20240821,091200,2138517,900,900,900,900,0
20240821,091100,2138517,900,900,900,900,0
20240821,091000,2138517,900,900,900,900,0
20240821,090900,2138517,900,900,900,900,0
20240821,090800,2138517,900,900,900,900,140
20240821,090700,2012517,900,900,900,900,10
20240821,090600,2003517,907,907,907,907,0
20240821,090500,2003517,907,907,907,907,0
20240821,090400,2003517,907,907,907,907,0
20240821,090300,2003517,907,907,907,907,0
20240821,090200,2003517,907,907,907,907,0
20240821,090100,2003517,907,906,907,906,428
20240821,090000,1615326,901,907,907,901,1782