KissMeData/200230/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203100,89792489,700,700,700,700,4157
20240820,203000,89792489,700,700,700,700,0
20240820,202900,89792489,700,700,700,700,0
20240820,202800,89792489,700,700,700,700,0
20240820,202700,89792489,700,700,700,700,0
20240820,202600,89792489,700,700,700,700,0
20240820,202500,89792489,700,700,700,700,0
20240820,202400,89792489,700,700,700,700,0
20240820,202300,89792489,700,700,700,700,0
20240820,202200,89792489,700,700,700,700,0
20240820,202100,89792489,700,700,700,700,0
20240820,202000,89792489,700,700,700,700,0
20240820,201900,89792489,700,700,700,700,0
20240820,201800,89792489,700,700,700,700,0
20240820,201700,89792489,700,700,700,700,0
20240820,201600,89792489,700,700,700,700,0
20240820,201500,89792489,700,700,700,700,0
20240820,201400,89792489,700,700,700,700,0
20240820,201300,89792489,700,700,700,700,0
20240820,201200,89792489,700,700,700,700,0
20240820,201100,89792489,700,700,700,700,0
20240820,201000,89792489,700,700,700,700,0
20240820,200900,89792489,700,700,700,700,0
20240820,200800,89792489,700,700,700,700,0
20240820,200700,89792489,700,700,700,700,0
20240820,200600,89792489,700,700,700,700,0
20240820,200500,89792489,700,700,700,700,0
20240820,200400,89792489,700,700,700,700,0
20240820,200300,89792489,700,700,700,700,0
20240820,200200,89792489,700,700,700,700,0
20240820,200100,89792489,700,700,700,700,4157
20240820,200000,89792489,700,700,700,700,0
20240820,195900,89792489,700,700,700,700,0
20240820,195800,89792489,700,700,700,700,0
20240820,195700,89792489,700,700,700,700,0
20240820,195600,89792489,700,700,700,700,0
20240820,195500,89792489,700,700,700,700,0
20240820,195400,89792489,700,700,700,700,0
20240820,195300,89792489,700,700,700,700,0
20240820,195200,89792489,700,700,700,700,0
20240820,195100,89792489,700,700,700,700,0
20240820,195000,89792489,700,700,700,700,0
20240820,194900,89792489,700,700,700,700,0
20240820,194800,89792489,700,700,700,700,0
20240820,194700,89792489,700,700,700,700,0
20240820,194600,89792489,700,700,700,700,0
20240820,194500,89792489,700,700,700,700,0
20240820,194400,89792489,700,700,700,700,0
20240820,194300,89792489,700,700,700,700,0
20240820,194200,89792489,700,700,700,700,0
20240820,194100,89792489,700,700,700,700,0
20240820,194000,89792489,700,700,700,700,0
20240820,193900,89792489,700,700,700,700,0
20240820,193800,89792489,700,700,700,700,0
20240820,193700,89792489,700,700,700,700,0
20240820,193600,89792489,700,700,700,700,0
20240820,193500,89792489,700,700,700,700,0
20240820,193400,89792489,700,700,700,700,0
20240820,193300,89792489,700,700,700,700,0
20240820,193200,89792489,700,700,700,700,0
20240820,193100,89792489,700,700,700,700,4157
20240820,193000,89792489,700,700,700,700,0
20240820,192900,89792489,700,700,700,700,0
20240820,192800,89792489,700,700,700,700,0
20240820,192700,89792489,700,700,700,700,0
20240820,192600,89792489,700,700,700,700,0
20240820,192500,89792489,700,700,700,700,0
20240820,192400,89792489,700,700,700,700,0
20240820,192300,89792489,700,700,700,700,0
20240820,192200,89792489,700,700,700,700,0
20240820,192100,89792489,700,700,700,700,0
20240820,192000,89792489,700,700,700,700,0
20240820,191900,89792489,700,700,700,700,0
20240820,191800,89792489,700,700,700,700,0
20240820,191700,89792489,700,700,700,700,0
20240820,191600,89792489,700,700,700,700,0
20240820,191500,89792489,700,700,700,700,0
20240820,191400,89792489,700,700,700,700,0
20240820,191300,89792489,700,700,700,700,0
20240820,191200,89792489,700,700,700,700,0
20240820,191100,89792489,700,700,700,700,0
20240820,191000,89792489,700,700,700,700,0
20240820,190900,89792489,700,700,700,700,0
20240820,190800,89792489,700,700,700,700,0
20240820,190700,89792489,700,700,700,700,0
20240820,190600,89792489,700,700,700,700,0
20240820,190500,89792489,700,700,700,700,0
20240820,190400,89792489,700,700,700,700,0
20240820,190300,89792489,700,700,700,700,0
20240820,190200,89792489,700,700,700,700,0
20240820,190100,89792489,700,700,700,700,4157
20240820,190000,89792489,700,700,700,700,0
20240820,185900,89792489,700,700,700,700,0
20240820,185800,89792489,700,700,700,700,0
20240820,185700,89792489,700,700,700,700,0
20240820,185600,89792489,700,700,700,700,0
20240820,185500,89792489,700,700,700,700,0
20240820,185400,89792489,700,700,700,700,0
20240820,185300,89792489,700,700,700,700,0
20240820,185200,89792489,700,700,700,700,0
20240820,185100,89792489,700,700,700,700,0
20240820,185000,89792489,700,700,700,700,0
20240820,184900,89792489,700,700,700,700,0
20240820,184800,89792489,700,700,700,700,0
20240820,184700,89792489,700,700,700,700,0
20240820,184600,89792489,700,700,700,700,0
20240820,184500,89792489,700,700,700,700,0
20240820,184400,89792489,700,700,700,700,0
20240820,184300,89792489,700,700,700,700,0
20240820,184200,89792489,700,700,700,700,0
20240820,184100,89792489,700,700,700,700,0
20240820,184000,89792489,700,700,700,700,0
20240820,183900,89792489,700,700,700,700,0
20240820,183800,89792489,700,700,700,700,0
20240820,183700,89792489,700,700,700,700,0
20240820,183600,89792489,700,700,700,700,0
20240820,183500,89792489,700,700,700,700,0
20240820,183400,89792489,700,700,700,700,0
20240820,183300,89792489,700,700,700,700,0
20240820,183200,89792489,700,700,700,700,0
20240820,183100,89792489,700,700,700,700,4157
20240820,183000,89792489,700,700,700,700,0
20240820,182900,89792489,700,700,700,700,0
20240820,182800,89792489,700,700,700,700,0
20240820,182700,89792489,700,700,700,700,0
20240820,182600,89792489,700,700,700,700,0
20240820,182500,89792489,700,700,700,700,0
20240820,182400,89792489,700,700,700,700,0
20240820,182300,89792489,700,700,700,700,0
20240820,182200,89792489,700,700,700,700,0
20240820,182100,89792489,700,700,700,700,0
20240820,182000,89792489,700,700,700,700,0
20240820,181900,89792489,700,700,700,700,0
20240820,181800,89792489,700,700,700,700,0
20240820,181700,89792489,700,700,700,700,0
20240820,181600,89792489,700,700,700,700,0
20240820,181500,89792489,700,700,700,700,0
20240820,181400,89792489,700,700,700,700,0
20240820,181300,89792489,700,700,700,700,0
20240820,181200,89792489,700,700,700,700,0
20240820,181100,89792489,700,700,700,700,0
20240820,181000,89792489,700,700,700,700,0
20240820,180900,89792489,700,700,700,700,0
20240820,180800,89792489,700,700,700,700,0
20240820,180700,89792489,700,700,700,700,0
20240820,180600,89792489,700,700,700,700,0
20240820,180500,89792489,700,700,700,700,0
20240820,180400,89792489,700,700,700,700,0
20240820,180300,89792489,700,700,700,700,0
20240820,180200,89792489,700,700,700,700,0
20240820,180100,89792489,700,700,700,700,4157
20240820,180000,89792489,700,700,700,700,0
20240820,175900,89792489,700,700,700,700,0
20240820,175800,89792489,700,700,700,700,0
20240820,175700,89792489,700,700,700,700,0
20240820,175600,89792489,700,700,700,700,0
20240820,175500,89792489,700,700,700,700,0
20240820,175400,89792489,700,700,700,700,0
20240820,175300,89792489,700,700,700,700,0
20240820,175200,89792489,700,700,700,700,0
20240820,175100,89792489,700,700,700,700,0
20240820,175000,89792489,700,700,700,700,0
20240820,174900,89792489,700,700,700,700,0
20240820,174800,89792489,700,700,700,700,0
20240820,174700,89792489,700,700,700,700,0
20240820,174600,89792489,700,700,700,700,0
20240820,174500,89792489,700,700,700,700,0
20240820,174400,89792489,700,700,700,700,0
20240820,174300,89792489,700,700,700,700,0
20240820,174200,89792489,700,700,700,700,0
20240820,174100,89792489,700,700,700,700,0
20240820,174000,89792489,700,700,700,700,0
20240820,173900,89792489,700,700,700,700,0
20240820,173800,89792489,700,700,700,700,0
20240820,173700,89792489,700,700,700,700,0
20240820,173600,89792489,700,700,700,700,0
20240820,173500,89792489,700,700,700,700,0
20240820,173400,89792489,700,700,700,700,0
20240820,173300,89792489,700,700,700,700,0
20240820,173200,89792489,700,700,700,700,0
20240820,173100,89792489,700,700,700,700,4157
20240820,173000,89792489,700,700,700,700,0
20240820,172900,89792489,700,700,700,700,0
20240820,172800,89792489,700,700,700,700,0
20240820,172700,89792489,700,700,700,700,0
20240820,172600,89792489,700,700,700,700,0
20240820,172500,89792489,700,700,700,700,0
20240820,172400,89792489,700,700,700,700,0
20240820,172300,89792489,700,700,700,700,0
20240820,172200,89792489,700,700,700,700,0
20240820,172100,89792489,700,700,700,700,0
20240820,172000,89792489,700,700,700,700,0
20240820,171900,89792489,700,700,700,700,0
20240820,171800,89792489,700,700,700,700,0
20240820,171700,89792489,700,700,700,700,0
20240820,171600,89792489,700,700,700,700,0
20240820,171500,89792489,700,700,700,700,0
20240820,171400,89792489,700,700,700,700,0
20240820,171300,89792489,700,700,700,700,0
20240820,171200,89792489,700,700,700,700,0
20240820,171100,89792489,700,700,700,700,0
20240820,171000,89792489,700,700,700,700,0
20240820,170900,89792489,700,700,700,700,0
20240820,170800,89792489,700,700,700,700,0
20240820,170700,89792489,700,700,700,700,0
20240820,170600,89792489,700,700,700,700,0
20240820,170500,89792489,700,700,700,700,0
20240820,170400,89792489,700,700,700,700,0
20240820,170300,89792489,700,700,700,700,0
20240820,170200,89792489,700,700,700,700,0
20240820,170100,89792489,700,700,700,700,4157
20240820,170000,89792489,700,700,700,700,0
20240820,165900,89792489,700,700,700,700,0
20240820,165800,89792489,700,700,700,700,0
20240820,165700,89792489,700,700,700,700,0
20240820,165600,89792489,700,700,700,700,0
20240820,165500,89792489,700,700,700,700,0
20240820,165400,89792489,700,700,700,700,0
20240820,165300,89792489,700,700,700,700,0
20240820,165200,89792489,700,700,700,700,0
20240820,165100,89792489,700,700,700,700,0
20240820,165000,89792489,700,700,700,700,0
20240820,164900,89792489,700,700,700,700,0
20240820,164800,89792489,700,700,700,700,0
20240820,164700,89792489,700,700,700,700,0
20240820,164600,89792489,700,700,700,700,0
20240820,164500,89792489,700,700,700,700,0
20240820,164400,89792489,700,700,700,700,0
20240820,164300,89792489,700,700,700,700,0
20240820,164200,89792489,700,700,700,700,0
20240820,164100,89792489,700,700,700,700,0
20240820,164000,89792489,700,700,700,700,0
20240820,163900,89792489,700,700,700,700,0
20240820,163800,89792489,700,700,700,700,0
20240820,163700,89792489,700,700,700,700,0
20240820,163600,89792489,700,700,700,700,0
20240820,163500,89792489,700,700,700,700,0
20240820,163400,89792489,700,700,700,700,0
20240820,163300,89792489,700,700,700,700,0
20240820,163200,89792489,700,700,700,700,0
20240820,163100,89792489,700,700,700,700,4157
20240820,163000,89792489,700,700,700,700,0
20240820,162900,89792489,700,700,700,700,0
20240820,162800,89792489,700,700,700,700,0
20240820,162700,89792489,700,700,700,700,0
20240820,162600,89792489,700,700,700,700,0
20240820,162500,89792489,700,700,700,700,0
20240820,162400,89792489,700,700,700,700,0
20240820,162300,89792489,700,700,700,700,0
20240820,162200,89792489,700,700,700,700,0
20240820,162100,89792489,700,700,700,700,0
20240820,162000,89792489,700,700,700,700,0
20240820,161900,89792489,700,700,700,700,0
20240820,161800,89792489,700,700,700,700,0
20240820,161700,89792489,700,700,700,700,0
20240820,161600,89792489,700,700,700,700,0
20240820,161500,89792489,700,700,700,700,0
20240820,161400,89792489,700,700,700,700,0
20240820,161300,89792489,700,700,700,700,0
20240820,161200,89792489,700,700,700,700,0
20240820,161100,89792489,700,700,700,700,0
20240820,161000,89792489,700,700,700,700,0
20240820,160900,89792489,700,700,700,700,0
20240820,160800,89792489,700,700,700,700,0
20240820,160700,89792489,700,700,700,700,0
20240820,160600,89792489,700,700,700,700,0
20240820,160500,89792489,700,700,700,700,0
20240820,160400,89792489,700,700,700,700,0
20240820,160300,89792489,700,700,700,700,0
20240820,160200,89792489,700,700,700,700,0
20240820,160100,89792489,700,700,700,700,4157
20240820,160000,89792489,700,700,700,700,0
20240820,155900,89792489,700,700,700,700,0
20240820,155800,89792489,700,700,700,700,0
20240820,155700,89792489,700,700,700,700,0
20240820,155600,89792489,700,700,700,700,0
20240820,155500,89792489,700,700,700,700,0
20240820,155400,89792489,700,700,700,700,0
20240820,155300,89792489,700,700,700,700,0
20240820,155200,89792489,700,700,700,700,0
20240820,155100,89792489,700,700,700,700,0
20240820,155000,89792489,700,700,700,700,0
20240820,154900,89792489,700,700,700,700,0
20240820,154800,89792489,700,700,700,700,0
20240820,154700,89792489,700,700,700,700,0
20240820,154600,89792489,700,700,700,700,0
20240820,154500,89792489,700,700,700,700,0
20240820,154400,89792489,700,700,700,700,0
20240820,154300,89792489,700,700,700,700,0
20240820,154200,89792489,700,700,700,700,0
20240820,154100,89792489,700,700,700,700,0
20240820,154000,89792489,700,700,700,700,0
20240820,153900,89792489,700,700,700,700,0
20240820,153800,89792489,700,700,700,700,0
20240820,153700,89792489,700,700,700,700,0
20240820,153600,89792489,700,700,700,700,0
20240820,153500,89792489,700,700,700,700,0
20240820,153400,89792489,700,700,700,700,0
20240820,153300,89792489,700,700,700,700,0
20240820,153200,89792489,700,700,700,700,0
20240820,153100,89792489,700,700,700,700,4157
20240820,153000,89792489,700,700,700,700,4157
20240820,152900,86882589,703,703,703,703,0
20240820,152800,86882589,703,703,703,703,0
20240820,152700,86882589,703,703,703,703,0
20240820,152600,86882589,703,703,703,703,0
20240820,152500,86882589,703,703,703,703,0
20240820,152400,86882589,703,703,703,703,0
20240820,152300,86882589,703,703,703,703,0
20240820,152200,86882589,703,703,703,703,0
20240820,152100,86882589,703,703,703,703,0
20240820,152000,86882589,703,703,703,703,0
20240820,151900,86882589,703,704,704,703,81
20240820,151800,86825575,704,704,704,704,0
20240820,151700,86825575,704,704,704,704,152
20240820,151600,86718567,704,704,704,704,0
20240820,151500,86718567,704,704,704,704,0
20240820,151400,86718567,704,703,704,703,219
20240820,151300,86564608,703,702,703,700,686
20240820,151200,86082587,704,704,704,704,258
20240820,151100,85900955,705,704,705,695,15689
20240820,151000,74947429,705,705,705,705,65
20240820,150900,74901604,706,706,706,706,1050
20240820,150800,74160304,706,706,706,706,3003
20240820,150700,72040186,706,706,706,706,0
20240820,150600,72040186,706,706,706,706,0
20240820,150500,72040186,706,706,706,706,376
20240820,150400,71774730,705,705,705,705,0
20240820,150300,71774730,705,705,705,705,0
20240820,150200,71774730,705,705,705,705,1500
20240820,150100,70717230,706,706,706,706,0
20240820,150000,70717230,706,706,706,706,100
20240820,145900,70646630,706,706,706,706,667
20240820,145800,70175728,706,706,706,706,99
20240820,145700,70105834,705,705,706,705,351
20240820,145600,69858229,706,706,706,706,2721
20240820,145500,67937203,706,706,706,706,0
20240820,145400,67937203,706,706,706,706,57
20240820,145300,67896961,706,706,706,706,212
20240820,145200,67747289,706,706,706,706,804
20240820,145100,67179665,706,706,706,706,20
20240820,145000,67165545,706,706,706,706,200
20240820,144900,67024345,706,707,707,706,245
20240820,144800,66851175,707,707,707,707,78
20240820,144700,66796029,707,707,707,707,0
20240820,144600,66796029,707,707,707,707,1
20240820,144500,66795322,708,708,708,708,0
20240820,144400,66795322,708,705,708,705,1775
20240820,144300,65543578,708,708,708,708,452
20240820,144200,65223562,705,705,705,705,0
20240820,144100,65223562,705,708,708,705,470
20240820,144000,64891601,708,708,708,708,0
20240820,143900,64891601,708,708,708,708,10
20240820,143800,64884521,708,708,708,708,0
20240820,143700,64884521,708,708,708,708,0
20240820,143600,64884521,708,707,708,707,13
20240820,143500,64875320,707,707,707,707,6
20240820,143400,64871078,708,708,708,708,6
20240820,143300,64866830,706,706,706,706,0
20240820,143200,64866830,706,706,706,706,0
20240820,143100,64866830,706,706,706,706,110
20240820,143000,64789170,706,707,708,706,1021
20240820,142900,64068339,707,707,707,707,2
20240820,142800,64066925,707,707,707,707,6
20240820,142700,64062683,708,708,708,708,0
20240820,142600,64062683,708,708,708,708,0
20240820,142500,64062683,708,708,708,708,0
20240820,142400,64062683,708,708,708,708,1
20240820,142300,64061975,705,705,705,705,0
20240820,142200,64061975,705,705,705,705,0
20240820,142100,64061975,705,705,705,705,0
20240820,142000,64061975,705,705,705,705,0
20240820,141900,64061975,705,705,705,705,0
20240820,141800,64061975,705,705,705,705,0
20240820,141700,64061975,705,705,705,705,1
20240820,141600,64061270,706,706,706,706,701
20240820,141500,63566364,708,708,708,708,0
20240820,141400,63566364,708,708,708,708,0
20240820,141300,63566364,708,708,708,708,0
20240820,141200,63566364,708,708,708,708,0
20240820,141100,63566364,708,708,708,708,0
20240820,141000,63566364,708,708,708,708,0
20240820,140900,63566364,708,708,708,708,5
20240820,140800,63562824,708,708,708,708,12
20240820,140700,63554328,708,708,708,708,1
20240820,140600,63553620,706,708,708,706,201
20240820,140500,63411661,708,708,708,708,0
20240820,140400,63411661,708,708,708,708,0
20240820,140300,63411661,708,708,708,708,0
20240820,140200,63411661,708,708,708,708,0
20240820,140100,63411661,708,708,708,708,0
20240820,140000,63411661,708,708,708,708,0
20240820,135900,63411661,708,708,708,708,0
20240820,135800,63411661,708,708,708,708,0
20240820,135700,63411661,708,708,708,708,0
20240820,135600,63411661,708,708,708,708,1
20240820,135500,63410953,707,707,707,707,1911
20240820,135400,62059876,708,708,708,708,2
20240820,135300,62058460,708,708,708,708,55
20240820,135200,62019520,708,708,708,708,0
20240820,135100,62019520,708,708,708,708,0
20240820,135000,62019520,708,708,708,708,0
20240820,134900,62019520,708,708,708,708,0
20240820,134800,62019520,708,708,708,708,0
20240820,134700,62019520,708,708,708,708,0
20240820,134600,62019520,708,708,708,708,1200
20240820,134500,61169920,708,708,708,708,5
20240820,134400,61166380,708,708,708,708,0
20240820,134300,61166380,708,708,708,708,0
20240820,134200,61166380,708,708,708,708,0
20240820,134100,61166380,708,708,708,708,0
20240820,134000,61166380,708,708,708,708,0
20240820,133900,61166380,708,708,708,708,1444
20240820,133800,60144028,708,708,708,708,0
20240820,133700,60144028,708,708,708,708,10
20240820,133600,60136948,708,708,708,708,0
20240820,133500,60136948,708,708,708,708,0
20240820,133400,60136948,708,707,708,707,740
20240820,133300,59613728,708,708,708,708,0
20240820,133200,59613728,708,708,708,708,0
20240820,133100,59613728,708,708,708,708,0
20240820,133000,59613728,708,708,708,708,0
20240820,132900,59613728,708,708,708,708,0
20240820,132800,59613728,708,708,708,708,0
20240820,132700,59613728,708,708,708,708,146
20240820,132600,59510360,708,708,708,708,0
20240820,132500,59510360,708,708,708,708,100
20240820,132400,59439560,708,708,708,708,0
20240820,132300,59439560,708,708,708,708,0
20240820,132200,59439560,708,708,708,708,0
20240820,132100,59439560,708,708,708,708,60
20240820,132000,59397080,709,709,709,709,0
20240820,131900,59397080,709,709,709,709,0
20240820,131800,59397080,709,709,709,709,0
20240820,131700,59397080,709,709,709,709,0
20240820,131600,59397080,709,709,709,709,0
20240820,131500,59397080,709,709,709,709,0
20240820,131400,59397080,709,710,710,709,517
20240820,131300,59030526,709,709,709,709,0
20240820,131200,59030526,709,709,709,709,0
20240820,131100,59030526,709,709,709,709,5
20240820,131000,59026981,710,710,710,710,9
20240820,130900,59020591,710,710,710,710,0
20240820,130800,59020591,710,710,710,710,0
20240820,130700,59020591,710,710,710,710,0
20240820,130600,59020591,710,710,710,710,10
20240820,130500,59013491,709,709,709,709,29
20240820,130400,58992930,708,708,708,708,0
20240820,130300,58992930,708,708,708,708,0
20240820,130200,58992930,708,708,708,708,0
20240820,130100,58992930,708,708,708,708,0
20240820,130000,58992930,708,708,708,708,0
20240820,125900,58992930,708,708,708,708,2500
20240820,125800,57222930,708,708,708,708,0
20240820,125700,57222930,708,708,708,708,0
20240820,125600,57222930,708,708,708,708,100
20240820,125500,57152130,708,709,709,708,3000
20240820,125400,55026130,709,708,709,708,837
20240820,125300,54433034,708,708,708,708,0
20240820,125200,54433034,708,708,708,708,2
20240820,125100,54431618,708,708,708,708,0
20240820,125000,54431618,708,708,708,708,0
20240820,124900,54431618,708,708,708,708,0
20240820,124800,54431618,708,708,708,708,0
20240820,124700,54431618,708,708,708,708,8
20240820,124600,54425954,708,708,708,708,0
20240820,124500,54425954,708,708,708,708,100
20240820,124400,54355154,708,708,708,708,0
20240820,124300,54355154,708,708,708,708,7
20240820,124200,54350198,709,709,709,709,0
20240820,124100,54350198,709,709,709,709,140
20240820,124000,54250938,709,709,709,709,0
20240820,123900,54250938,709,709,709,709,0
20240820,123800,54250938,709,709,709,709,0
20240820,123700,54250938,709,709,709,709,0
20240820,123600,54250938,709,709,709,709,0
20240820,123500,54250938,709,709,709,709,0
20240820,123400,54250938,709,709,709,709,50
20240820,123300,54215488,708,708,708,708,0
20240820,123200,54215488,708,708,708,708,0
20240820,123100,54215488,708,708,708,708,0
20240820,123000,54215488,708,708,708,708,0
20240820,122900,54215488,708,708,708,708,0
20240820,122800,54215488,708,708,708,708,0
20240820,122700,54215488,708,708,708,708,5
20240820,122600,54211948,709,709,709,709,0
20240820,122500,54211948,709,709,709,709,0
20240820,122400,54211948,709,709,709,709,0
20240820,122300,54211948,709,709,709,709,0
20240820,122200,54211948,709,709,709,709,1
20240820,122100,54211239,709,709,709,709,0
20240820,122000,54211239,709,709,709,709,0
20240820,121900,54211239,709,709,709,709,10
20240820,121800,54204149,709,709,709,709,0
20240820,121700,54204149,709,709,709,709,0
20240820,121600,54204149,709,709,709,709,0
20240820,121500,54204149,709,709,709,709,0
20240820,121400,54204149,709,709,709,709,0
20240820,121300,54204149,709,709,709,709,0
20240820,121200,54204149,709,709,709,709,0
20240820,121100,54204149,709,709,709,709,0
20240820,121000,54204149,709,709,709,709,0
20240820,120900,54204149,709,709,709,709,0
20240820,120800,54204149,709,709,709,709,0
20240820,120700,54204149,709,709,709,709,0
20240820,120600,54204149,709,709,709,709,1
20240820,120500,54203440,707,707,707,707,0
20240820,120400,54203440,707,707,707,707,0
20240820,120300,54203440,707,707,707,707,0
20240820,120200,54203440,707,707,707,707,0
20240820,120100,54203440,707,707,707,707,1
20240820,120000,54202733,707,707,707,707,0
20240820,115900,54202733,707,707,707,707,0
20240820,115800,54202733,707,707,707,707,0
20240820,115700,54202733,707,707,707,707,0
20240820,115600,54202733,707,707,707,707,0
20240820,115500,54202733,707,707,707,707,0
20240820,115400,54202733,707,707,707,707,250
20240820,115300,54025983,710,710,710,710,1
20240820,115200,54025273,707,707,707,707,0
20240820,115100,54025273,707,707,707,707,4750
20240820,115000,50667023,709,709,709,709,0
20240820,114900,50667023,709,709,709,709,25395
20240820,114800,32661968,709,709,709,709,0
20240820,114700,32661968,709,709,709,709,0
20240820,114600,32661968,709,709,709,709,0
20240820,114500,32661968,709,709,709,709,0
20240820,114400,32661968,709,709,709,709,0
20240820,114300,32661968,709,709,709,709,0
20240820,114200,32661968,709,709,709,709,5
20240820,114100,32658423,709,709,709,709,0
20240820,114000,32658423,709,709,709,709,0
20240820,113900,32658423,709,709,709,709,0
20240820,113800,32658423,709,709,709,709,0
20240820,113700,32658423,709,709,709,709,0
20240820,113600,32658423,709,709,709,709,1
20240820,113500,32657714,709,709,709,709,1
20240820,113400,32657005,705,705,705,705,2981
20240820,113300,30555400,705,705,705,705,29
20240820,113200,30534955,705,705,705,705,0
20240820,113100,30534955,705,705,705,705,0
20240820,113000,30534955,705,705,705,705,125
20240820,112900,30446830,705,705,705,705,0
20240820,112800,30446830,705,705,705,705,5
20240820,112700,30443305,705,705,705,705,70
20240820,112600,30393955,705,705,705,705,1
20240820,112500,30393250,705,705,705,705,0
20240820,112400,30393250,705,705,705,705,0
20240820,112300,30393250,705,705,705,705,228
20240820,112200,30232510,705,705,705,705,121
20240820,112100,30147205,705,707,707,705,5763
20240820,112000,26081507,708,708,708,708,3
20240820,111900,26079383,707,707,707,707,0
20240820,111800,26079383,707,707,707,707,0
20240820,111700,26079383,707,707,707,707,0
20240820,111600,26079383,707,707,707,707,0
20240820,111500,26079383,707,707,707,707,0
20240820,111400,26079383,707,709,709,707,3611
20240820,111300,23524681,710,710,710,710,0
20240820,111200,23524681,710,710,710,710,0
20240820,111100,23524681,710,710,710,710,0
20240820,111000,23524681,710,710,710,710,0
20240820,110900,23524681,710,710,710,710,49
20240820,110800,23489891,710,710,710,710,50
20240820,110700,23454391,709,709,709,709,33
20240820,110600,23430994,709,709,709,709,0
20240820,110500,23430994,709,709,709,709,0
20240820,110400,23430994,709,709,709,709,0
20240820,110300,23430994,709,709,709,709,0
20240820,110200,23430994,709,709,709,709,0
20240820,110100,23430994,709,710,710,709,60
20240820,110000,23388444,710,710,710,710,0
20240820,105900,23388444,710,710,710,710,0
20240820,105800,23388444,710,710,710,710,0
20240820,105700,23388444,710,710,710,710,0
20240820,105600,23388444,710,710,710,710,1126
20240820,105500,22588984,710,710,710,710,10
20240820,105400,22581884,710,710,710,710,50
20240820,105300,22546384,710,710,710,710,1
20240820,105200,22545674,710,710,710,710,0
20240820,105100,22545674,710,710,710,710,0
20240820,105000,22545674,710,710,710,710,87
20240820,104900,22483904,710,710,710,710,1
20240820,104800,22483194,710,710,710,710,0
20240820,104700,22483194,710,710,710,710,2
20240820,104600,22481774,709,709,709,709,83
20240820,104500,22422927,709,709,709,709,0
20240820,104400,22422927,709,709,709,709,0
20240820,104300,22422927,709,709,709,709,30
20240820,104200,22401657,709,709,709,709,0
20240820,104100,22401657,709,709,709,709,0
20240820,104000,22401657,709,709,709,709,0
20240820,103900,22401657,709,709,709,709,0
20240820,103800,22401657,709,709,709,709,0
20240820,103700,22401657,709,709,709,709,0
20240820,103600,22401657,709,709,709,709,0
20240820,103500,22401657,709,709,709,709,0
20240820,103400,22401657,709,709,709,709,0
20240820,103300,22401657,709,709,709,709,197
20240820,103200,22261984,711,711,711,711,0
20240820,103100,22261984,711,711,711,711,1
20240820,103000,22261273,709,709,709,709,303
20240820,102900,22046446,709,709,709,709,0
20240820,102800,22046446,709,709,709,709,30
20240820,102700,22025176,709,709,709,709,1
20240820,102600,22024467,707,708,708,707,400
20240820,102500,21741276,709,709,709,709,100
20240820,102400,21670376,709,711,711,709,1466
20240820,102300,20630782,709,709,709,709,1
20240820,102200,20630073,709,709,709,709,0
20240820,102100,20630073,709,710,710,709,2000
20240820,102000,19212072,711,711,711,711,0
20240820,101900,19212072,711,711,711,711,0
20240820,101800,19212072,711,711,711,711,0
20240820,101700,19212072,711,711,711,711,1
20240820,101600,19211361,709,709,709,709,0
20240820,101500,19211361,709,709,709,709,0
20240820,101400,19211361,709,709,709,709,827
20240820,101300,18625018,709,709,709,709,4156
20240820,101200,15678414,711,711,711,711,0
20240820,101100,15678414,711,711,711,711,0
20240820,101000,15678414,711,709,711,709,2266
20240820,100900,14071716,709,709,709,709,2
20240820,100800,14070298,712,712,712,712,1
20240820,100700,14069586,709,709,709,709,3000
20240820,100600,11942586,713,713,713,713,10
20240820,100500,11935456,713,713,713,713,0
20240820,100400,11935456,713,713,713,713,200
20240820,100300,11792856,713,713,713,713,3
20240820,100200,11790717,713,713,713,713,7
20240820,100100,11785726,710,710,710,710,376
20240820,100000,11518766,710,710,710,710,627
20240820,095900,11073596,710,710,710,710,0
20240820,095800,11073596,710,710,710,710,2000
20240820,095700,9653596,709,709,709,709,3
20240820,095600,9651469,710,710,710,710,0
20240820,095500,9651469,710,710,710,710,0
20240820,095400,9651469,710,710,710,710,0
20240820,095300,9651469,710,710,710,710,268
20240820,095200,9461189,710,710,710,710,1300
20240820,095100,8538189,714,714,714,714,0
20240820,095000,8538189,714,714,714,714,0
20240820,094900,8538189,714,714,714,714,0
20240820,094800,8538189,714,714,714,714,0
20240820,094700,8538189,714,713,714,713,12
20240820,094600,8529629,714,714,714,714,10
20240820,094500,8522489,714,714,714,714,45
20240820,094400,8490359,714,714,714,714,0
20240820,094300,8490359,714,714,714,714,5
20240820,094200,8486789,710,711,711,710,620
20240820,094100,8046581,710,711,711,710,300
20240820,094000,7833560,711,711,711,711,0
20240820,093900,7833560,711,712,712,711,200
20240820,093800,7691306,714,714,714,714,0
20240820,093700,7691306,714,714,714,714,0
20240820,093600,7691306,714,714,714,714,0
20240820,093500,7691306,714,714,714,714,10
20240820,093400,7684166,715,715,715,715,0
20240820,093300,7684166,715,715,715,715,0
20240820,093200,7684166,715,715,715,715,0
20240820,093100,7684166,715,714,715,714,131
20240820,093000,7590601,714,714,714,714,0
20240820,092900,7590601,714,714,714,714,0
20240820,092800,7590601,714,714,714,714,30
20240820,092700,7569181,714,714,714,714,0
20240820,092600,7569181,714,714,714,714,1000
20240820,092500,6855181,714,714,714,714,0
20240820,092400,6855181,714,713,714,713,4894
20240820,092300,3362747,711,711,711,711,0
20240820,092200,3362747,711,711,711,711,0
20240820,092100,3362747,711,714,714,711,17
20240820,092000,3350645,715,715,715,715,0
20240820,091900,3350645,715,715,715,715,0
20240820,091800,3350645,715,715,715,715,391
20240820,091700,3071080,710,710,710,710,0
20240820,091600,3071080,710,710,710,710,1
20240820,091500,3070370,715,715,715,715,0
20240820,091400,3070370,715,715,715,715,27
20240820,091300,3051065,715,715,715,715,2
20240820,091200,3049635,715,715,715,715,2
20240820,091100,3048205,715,715,715,715,0
20240820,091000,3048205,715,715,715,715,0
20240820,090900,3048205,715,715,715,715,3199
20240820,090800,760920,715,715,715,715,0
20240820,090700,760920,715,715,715,715,0
20240820,090600,760920,715,715,715,715,0
20240820,090500,760920,715,715,715,715,1
20240820,090400,760205,715,715,715,715,20
20240820,090300,745905,714,714,714,714,1000
20240820,090200,31905,709,709,709,709,44
20240820,090100,709,709,709,709,709,0
20240820,090000,709,709,709,709,709,1