KissMeData/131760/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201700,29349590,797,797,797,797,1139
20240821,201600,29349590,797,797,797,797,0
20240821,201500,29349590,797,797,797,797,0
20240821,201400,29349590,797,797,797,797,0
20240821,201300,29349590,797,797,797,797,0
20240821,201200,29349590,797,797,797,797,0
20240821,201100,29349590,797,797,797,797,0
20240821,201000,29349590,797,797,797,797,0
20240821,200900,29349590,797,797,797,797,0
20240821,200800,29349590,797,797,797,797,0
20240821,200700,29349590,797,797,797,797,0
20240821,200600,29349590,797,797,797,797,0
20240821,200500,29349590,797,797,797,797,0
20240821,200400,29349590,797,797,797,797,0
20240821,200300,29349590,797,797,797,797,0
20240821,200200,29349590,797,797,797,797,0
20240821,200100,29349590,797,797,797,797,0
20240821,200000,29349590,797,797,797,797,0
20240821,195900,29349590,797,797,797,797,0
20240821,195800,29349590,797,797,797,797,0
20240821,195700,29349590,797,797,797,797,0
20240821,195600,29349590,797,797,797,797,0
20240821,195500,29349590,797,797,797,797,0
20240821,195400,29349590,797,797,797,797,0
20240821,195300,29349590,797,797,797,797,0
20240821,195200,29349590,797,797,797,797,0
20240821,195100,29349590,797,797,797,797,0
20240821,195000,29349590,797,797,797,797,0
20240821,194900,29349590,797,797,797,797,0
20240821,194800,29349590,797,797,797,797,0
20240821,194700,29349590,797,797,797,797,1139
20240821,194600,29349590,797,797,797,797,0
20240821,194500,29349590,797,797,797,797,0
20240821,194400,29349590,797,797,797,797,0
20240821,194300,29349590,797,797,797,797,0
20240821,194200,29349590,797,797,797,797,0
20240821,194100,29349590,797,797,797,797,0
20240821,194000,29349590,797,797,797,797,0
20240821,193900,29349590,797,797,797,797,0
20240821,193800,29349590,797,797,797,797,0
20240821,193700,29349590,797,797,797,797,0
20240821,193600,29349590,797,797,797,797,0
20240821,193500,29349590,797,797,797,797,0
20240821,193400,29349590,797,797,797,797,0
20240821,193300,29349590,797,797,797,797,0
20240821,193200,29349590,797,797,797,797,0
20240821,193100,29349590,797,797,797,797,0
20240821,193000,29349590,797,797,797,797,0
20240821,192900,29349590,797,797,797,797,0
20240821,192800,29349590,797,797,797,797,0
20240821,192700,29349590,797,797,797,797,0
20240821,192600,29349590,797,797,797,797,0
20240821,192500,29349590,797,797,797,797,0
20240821,192400,29349590,797,797,797,797,0
20240821,192300,29349590,797,797,797,797,0
20240821,192200,29349590,797,797,797,797,0
20240821,192100,29349590,797,797,797,797,0
20240821,192000,29349590,797,797,797,797,0
20240821,191900,29349590,797,797,797,797,0
20240821,191800,29349590,797,797,797,797,0
20240821,191700,29349590,797,797,797,797,1139
20240821,191600,29349590,797,797,797,797,0
20240821,191500,29349590,797,797,797,797,0
20240821,191400,29349590,797,797,797,797,0
20240821,191300,29349590,797,797,797,797,0
20240821,191200,29349590,797,797,797,797,0
20240821,191100,29349590,797,797,797,797,0
20240821,191000,29349590,797,797,797,797,0
20240821,190900,29349590,797,797,797,797,0
20240821,190800,29349590,797,797,797,797,0
20240821,190700,29349590,797,797,797,797,0
20240821,190600,29349590,797,797,797,797,0
20240821,190500,29349590,797,797,797,797,0
20240821,190400,29349590,797,797,797,797,0
20240821,190300,29349590,797,797,797,797,0
20240821,190200,29349590,797,797,797,797,0
20240821,190100,29349590,797,797,797,797,0
20240821,190000,29349590,797,797,797,797,0
20240821,185900,29349590,797,797,797,797,0
20240821,185800,29349590,797,797,797,797,0
20240821,185700,29349590,797,797,797,797,0
20240821,185600,29349590,797,797,797,797,0
20240821,185500,29349590,797,797,797,797,0
20240821,185400,29349590,797,797,797,797,0
20240821,185300,29349590,797,797,797,797,0
20240821,185200,29349590,797,797,797,797,0
20240821,185100,29349590,797,797,797,797,0
20240821,185000,29349590,797,797,797,797,0
20240821,184900,29349590,797,797,797,797,0
20240821,184800,29349590,797,797,797,797,0
20240821,184700,29349590,797,797,797,797,1139
20240821,184600,29349590,797,797,797,797,0
20240821,184500,29349590,797,797,797,797,0
20240821,184400,29349590,797,797,797,797,0
20240821,184300,29349590,797,797,797,797,0
20240821,184200,29349590,797,797,797,797,0
20240821,184100,29349590,797,797,797,797,0
20240821,184000,29349590,797,797,797,797,0
20240821,183900,29349590,797,797,797,797,0
20240821,183800,29349590,797,797,797,797,0
20240821,183700,29349590,797,797,797,797,0
20240821,183600,29349590,797,797,797,797,0
20240821,183500,29349590,797,797,797,797,0
20240821,183400,29349590,797,797,797,797,0
20240821,183300,29349590,797,797,797,797,0
20240821,183200,29349590,797,797,797,797,0
20240821,183100,29349590,797,797,797,797,0
20240821,183000,29349590,797,797,797,797,0
20240821,182900,29349590,797,797,797,797,0
20240821,182800,29349590,797,797,797,797,0
20240821,182700,29349590,797,797,797,797,0
20240821,182600,29349590,797,797,797,797,0
20240821,182500,29349590,797,797,797,797,0
20240821,182400,29349590,797,797,797,797,0
20240821,182300,29349590,797,797,797,797,0
20240821,182200,29349590,797,797,797,797,0
20240821,182100,29349590,797,797,797,797,0
20240821,182000,29349590,797,797,797,797,0
20240821,181900,29349590,797,797,797,797,0
20240821,181800,29349590,797,797,797,797,0
20240821,181700,29349590,797,797,797,797,1139
20240821,181600,29349590,797,797,797,797,0
20240821,181500,29349590,797,797,797,797,0
20240821,181400,29349590,797,797,797,797,0
20240821,181300,29349590,797,797,797,797,0
20240821,181200,29349590,797,797,797,797,0
20240821,181100,29349590,797,797,797,797,0
20240821,181000,29349590,797,797,797,797,0
20240821,180900,29349590,797,797,797,797,0
20240821,180800,29349590,797,797,797,797,0
20240821,180700,29349590,797,797,797,797,0
20240821,180600,29349590,797,797,797,797,0
20240821,180500,29349590,797,797,797,797,0
20240821,180400,29349590,797,797,797,797,0
20240821,180300,29349590,797,797,797,797,0
20240821,180200,29349590,797,797,797,797,0
20240821,180100,29349590,797,797,797,797,0
20240821,180000,29349590,797,797,797,797,0
20240821,175900,29349590,797,797,797,797,0
20240821,175800,29349590,797,797,797,797,0
20240821,175700,29349590,797,797,797,797,0
20240821,175600,29349590,797,797,797,797,0
20240821,175500,29349590,797,797,797,797,0
20240821,175400,29349590,797,797,797,797,0
20240821,175300,29349590,797,797,797,797,0
20240821,175200,29349590,797,797,797,797,0
20240821,175100,29349590,797,797,797,797,0
20240821,175000,29349590,797,797,797,797,0
20240821,174900,29349590,797,797,797,797,0
20240821,174800,29349590,797,797,797,797,0
20240821,174700,29349590,797,797,797,797,1139
20240821,174600,29349590,797,797,797,797,0
20240821,174500,29349590,797,797,797,797,0
20240821,174400,29349590,797,797,797,797,0
20240821,174300,29349590,797,797,797,797,0
20240821,174200,29349590,797,797,797,797,0
20240821,174100,29349590,797,797,797,797,0
20240821,174000,29349590,797,797,797,797,0
20240821,173900,29349590,797,797,797,797,0
20240821,173800,29349590,797,797,797,797,0
20240821,173700,29349590,797,797,797,797,0
20240821,173600,29349590,797,797,797,797,0
20240821,173500,29349590,797,797,797,797,0
20240821,173400,29349590,797,797,797,797,0
20240821,173300,29349590,797,797,797,797,0
20240821,173200,29349590,797,797,797,797,0
20240821,173100,29349590,797,797,797,797,0
20240821,173000,29349590,797,797,797,797,0
20240821,172900,29349590,797,797,797,797,0
20240821,172800,29349590,797,797,797,797,0
20240821,172700,29349590,797,797,797,797,0
20240821,172600,29349590,797,797,797,797,0
20240821,172500,29349590,797,797,797,797,0
20240821,172400,29349590,797,797,797,797,0
20240821,172300,29349590,797,797,797,797,0
20240821,172200,29349590,797,797,797,797,0
20240821,172100,29349590,797,797,797,797,0
20240821,172000,29349590,797,797,797,797,0
20240821,171900,29349590,797,797,797,797,0
20240821,171800,29349590,797,797,797,797,0
20240821,171700,29349590,797,797,797,797,1139
20240821,171600,29349590,797,797,797,797,0
20240821,171500,29349590,797,797,797,797,0
20240821,171400,29349590,797,797,797,797,0
20240821,171300,29349590,797,797,797,797,0
20240821,171200,29349590,797,797,797,797,0
20240821,171100,29349590,797,797,797,797,0
20240821,171000,29349590,797,797,797,797,0
20240821,170900,29349590,797,797,797,797,0
20240821,170800,29349590,797,797,797,797,0
20240821,170700,29349590,797,797,797,797,0
20240821,170600,29349590,797,797,797,797,0
20240821,170500,29349590,797,797,797,797,0
20240821,170400,29349590,797,797,797,797,0
20240821,170300,29349590,797,797,797,797,0
20240821,170200,29349590,797,797,797,797,0
20240821,170100,29349590,797,797,797,797,0
20240821,170000,29349590,797,797,797,797,0
20240821,165900,29349590,797,797,797,797,0
20240821,165800,29349590,797,797,797,797,0
20240821,165700,29349590,797,797,797,797,0
20240821,165600,29349590,797,797,797,797,0
20240821,165500,29349590,797,797,797,797,0
20240821,165400,29349590,797,797,797,797,0
20240821,165300,29349590,797,797,797,797,0
20240821,165200,29349590,797,797,797,797,0
20240821,165100,29349590,797,797,797,797,0
20240821,165000,29349590,797,797,797,797,0
20240821,164900,29349590,797,797,797,797,0
20240821,164800,29349590,797,797,797,797,0
20240821,164700,29349590,797,797,797,797,1139
20240821,164600,29349590,797,797,797,797,0
20240821,164500,29349590,797,797,797,797,0
20240821,164400,29349590,797,797,797,797,0
20240821,164300,29349590,797,797,797,797,0
20240821,164200,29349590,797,797,797,797,0
20240821,164100,29349590,797,797,797,797,0
20240821,164000,29349590,797,797,797,797,0
20240821,163900,29349590,797,797,797,797,0
20240821,163800,29349590,797,797,797,797,0
20240821,163700,29349590,797,797,797,797,0
20240821,163600,29349590,797,797,797,797,0
20240821,163500,29349590,797,797,797,797,0
20240821,163400,29349590,797,797,797,797,0
20240821,163300,29349590,797,797,797,797,0
20240821,163200,29349590,797,797,797,797,0
20240821,163100,29349590,797,797,797,797,0
20240821,163000,29349590,797,797,797,797,0
20240821,162900,29349590,797,797,797,797,0
20240821,162800,29349590,797,797,797,797,0
20240821,162700,29349590,797,797,797,797,0
20240821,162600,29349590,797,797,797,797,0
20240821,162500,29349590,797,797,797,797,0
20240821,162400,29349590,797,797,797,797,0
20240821,162300,29349590,797,797,797,797,0
20240821,162200,29349590,797,797,797,797,0
20240821,162100,29349590,797,797,797,797,0
20240821,162000,29349590,797,797,797,797,0
20240821,161900,29349590,797,797,797,797,0
20240821,161800,29349590,797,797,797,797,0
20240821,161700,29349590,797,797,797,797,1139
20240821,161600,29349590,797,797,797,797,0
20240821,161500,29349590,797,797,797,797,0
20240821,161400,29349590,797,797,797,797,0
20240821,161300,29349590,797,797,797,797,0
20240821,161200,29349590,797,797,797,797,0
20240821,161100,29349590,797,797,797,797,0
20240821,161000,29349590,797,797,797,797,0
20240821,160900,29349590,797,797,797,797,0
20240821,160800,29349590,797,797,797,797,0
20240821,160700,29349590,797,797,797,797,0
20240821,160600,29349590,797,797,797,797,0
20240821,160500,29349590,797,797,797,797,0
20240821,160400,29349590,797,797,797,797,0
20240821,160300,29349590,797,797,797,797,0
20240821,160200,29349590,797,797,797,797,0
20240821,160100,29349590,797,797,797,797,0
20240821,160000,29349590,797,797,797,797,0
20240821,155900,29349590,797,797,797,797,0
20240821,155800,29349590,797,797,797,797,0
20240821,155700,29349590,797,797,797,797,0
20240821,155600,29349590,797,797,797,797,0
20240821,155500,29349590,797,797,797,797,0
20240821,155400,29349590,797,797,797,797,0
20240821,155300,29349590,797,797,797,797,0
20240821,155200,29349590,797,797,797,797,0
20240821,155100,29349590,797,797,797,797,0
20240821,155000,29349590,797,797,797,797,0
20240821,154900,29349590,797,797,797,797,0
20240821,154800,29349590,797,797,797,797,0
20240821,154700,29349590,797,797,797,797,1139
20240821,154600,29349590,797,797,797,797,0
20240821,154500,29349590,797,797,797,797,0
20240821,154400,29349590,797,797,797,797,0
20240821,154300,29349590,797,797,797,797,0
20240821,154200,29349590,797,797,797,797,0
20240821,154100,29349590,797,797,797,797,0
20240821,154000,29349590,797,797,797,797,0
20240821,153900,29349590,797,797,797,797,0
20240821,153800,29349590,797,797,797,797,0
20240821,153700,29349590,797,797,797,797,0
20240821,153600,29349590,797,797,797,797,0
20240821,153500,29349590,797,797,797,797,0
20240821,153400,29349590,797,797,797,797,0
20240821,153300,29349590,797,797,797,797,0
20240821,153200,29349590,797,797,797,797,0
20240821,153100,29349590,797,797,797,797,0
20240821,153000,29349590,797,797,797,797,1139
20240821,152900,28441807,798,798,798,798,0
20240821,152800,28441807,798,798,798,798,0
20240821,152700,28441807,798,798,798,798,0
20240821,152600,28441807,798,798,798,798,0
20240821,152500,28441807,798,798,798,798,0
20240821,152400,28441807,798,798,798,798,0
20240821,152300,28441807,798,798,798,798,0
20240821,152200,28441807,798,798,798,798,0
20240821,152100,28441807,798,798,798,798,0
20240821,152000,28441807,798,798,798,798,0
20240821,151900,28441807,798,798,798,798,37
20240821,151800,28412281,798,798,798,798,25
20240821,151700,28392331,797,797,797,797,0
20240821,151600,28392331,797,797,797,797,0
20240821,151500,28392331,797,797,797,797,0
20240821,151400,28392331,797,797,797,797,0
20240821,151300,28392331,797,797,797,797,0
20240821,151200,28392331,797,797,797,797,5
20240821,151100,28388346,798,798,798,798,26
20240821,151000,28367598,798,798,798,798,0
20240821,150900,28367598,798,798,798,798,0
20240821,150800,28367598,798,798,798,798,3
20240821,150700,28365204,798,798,798,798,2
20240821,150600,28363608,797,797,797,797,1
20240821,150500,28362811,797,797,797,797,0
20240821,150400,28362811,797,797,797,797,0
20240821,150300,28362811,797,797,797,797,0
20240821,150200,28362811,797,797,797,797,0
20240821,150100,28362811,797,797,797,797,0
20240821,150000,28362811,797,797,797,797,2358
20240821,145900,26483485,799,799,799,799,1
20240821,145800,26482686,799,799,799,799,3650
20240821,145700,23566336,798,798,798,798,0
20240821,145600,23566336,798,798,798,798,544
20240821,145500,23132224,798,798,798,798,0
20240821,145400,23132224,798,798,798,798,6
20240821,145300,23127436,797,797,797,797,0
20240821,145200,23127436,797,797,797,797,0
20240821,145100,23127436,797,797,797,797,0
20240821,145000,23127436,797,797,797,797,0
20240821,144900,23127436,797,797,797,797,0
20240821,144800,23127436,797,797,797,797,5
20240821,144700,23123451,798,798,798,798,5
20240821,144600,23119461,798,798,798,798,0
20240821,144500,23119461,798,798,798,798,302
20240821,144400,22878465,798,798,798,798,1179
20240821,144300,21937623,798,798,798,798,261
20240821,144200,21729345,798,798,798,798,739
20240821,144100,21139623,799,799,799,799,254
20240821,144000,20936677,799,799,799,799,0
20240821,143900,20936677,799,799,799,799,0
20240821,143800,20936677,799,799,799,799,0
20240821,143700,20936677,799,799,799,799,0
20240821,143600,20936677,799,799,799,799,0
20240821,143500,20936677,799,799,799,799,0
20240821,143400,20936677,799,799,799,799,0
20240821,143300,20936677,799,799,799,799,0
20240821,143200,20936677,799,799,799,799,0
20240821,143100,20936677,799,799,799,799,0
20240821,143000,20936677,799,799,799,799,0
20240821,142900,20936677,799,799,799,799,0
20240821,142800,20936677,799,799,799,799,0
20240821,142700,20936677,799,799,799,799,0
20240821,142600,20936677,799,799,799,799,0
20240821,142500,20936677,799,799,799,799,0
20240821,142400,20936677,799,799,799,799,0
20240821,142300,20936677,799,799,799,799,0
20240821,142200,20936677,799,799,799,799,0
20240821,142100,20936677,799,799,799,799,0
20240821,142000,20936677,799,799,799,799,0
20240821,141900,20936677,799,799,799,799,0
20240821,141800,20936677,799,799,799,799,0
20240821,141700,20936677,799,799,799,799,0
20240821,141600,20936677,799,799,799,799,0
20240821,141500,20936677,799,799,799,799,100
20240821,141400,20856777,800,800,800,800,0
20240821,141300,20856777,800,800,800,800,0
20240821,141200,20856777,800,800,800,800,0
20240821,141100,20856777,800,800,800,800,0
20240821,141000,20856777,800,800,800,800,5
20240821,140900,20852777,800,800,800,800,0
20240821,140800,20852777,800,800,800,800,10
20240821,140700,20844777,799,799,799,799,0
20240821,140600,20844777,799,799,799,799,762
20240821,140500,20235939,799,799,799,799,0
20240821,140400,20235939,799,799,799,799,300
20240821,140300,19996239,799,799,799,799,0
20240821,140200,19996239,799,799,799,799,0
20240821,140100,19996239,799,799,799,799,33
20240821,140000,19969872,799,799,799,799,0
20240821,135900,19969872,799,799,799,799,0
20240821,135800,19969872,799,799,799,799,4
20240821,135700,19966676,798,798,798,798,0
20240821,135600,19966676,798,798,798,798,0
20240821,135500,19966676,798,798,798,798,0
20240821,135400,19966676,798,798,798,798,0
20240821,135300,19966676,798,798,798,798,241
20240821,135200,19774358,798,798,798,798,0
20240821,135100,19774358,798,798,798,798,40
20240821,135000,19742438,797,797,797,797,0
20240821,134900,19742438,797,797,797,797,0
20240821,134800,19742438,797,797,797,797,0
20240821,134700,19742438,797,797,797,797,0
20240821,134600,19742438,797,797,797,797,0
20240821,134500,19742438,797,797,797,797,0
20240821,134400,19742438,797,797,797,797,0
20240821,134300,19742438,797,797,797,797,0
20240821,134200,19742438,797,797,797,797,0
20240821,134100,19742438,797,797,797,797,0
20240821,134000,19742438,797,797,797,797,0
20240821,133900,19742438,797,797,797,797,0
20240821,133800,19742438,797,797,797,797,0
20240821,133700,19742438,797,797,797,797,0
20240821,133600,19742438,797,798,798,797,1400
20240821,133500,18626230,798,798,798,798,0
20240821,133400,18626230,798,798,798,798,0
20240821,133300,18626230,798,798,798,798,0
20240821,133200,18626230,798,798,798,798,0
20240821,133100,18626230,798,798,798,798,0
20240821,133000,18626230,798,798,798,798,0
20240821,132900,18626230,798,798,798,798,0
20240821,132800,18626230,798,798,798,798,0
20240821,132700,18626230,798,798,798,798,0
20240821,132600,18626230,798,798,798,798,0
20240821,132500,18626230,798,798,798,798,0
20240821,132400,18626230,798,798,798,798,0
20240821,132300,18626230,798,798,798,798,0
20240821,132200,18626230,798,798,798,798,0
20240821,132100,18626230,798,798,798,798,0
20240821,132000,18626230,798,798,798,798,0
20240821,131900,18626230,798,798,798,798,0
20240821,131800,18626230,798,798,798,798,0
20240821,131700,18626230,798,798,798,798,0
20240821,131600,18626230,798,798,798,798,0
20240821,131500,18626230,798,798,798,798,0
20240821,131400,18626230,798,798,798,798,0
20240821,131300,18626230,798,798,798,798,300
20240821,131200,18386830,798,798,798,798,0
20240821,131100,18386830,798,798,798,798,0
20240821,131000,18386830,798,798,798,798,0
20240821,130900,18386830,798,798,798,798,0
20240821,130800,18386830,798,798,798,798,379
20240821,130700,18084388,797,797,797,797,0
20240821,130600,18084388,797,797,797,797,0
20240821,130500,18084388,797,798,798,797,2356
20240821,130400,16206330,798,798,798,798,1000
20240821,130300,15408330,798,798,798,798,0
20240821,130200,15408330,798,798,798,798,0
20240821,130100,15408330,798,798,798,798,1
20240821,130000,15407532,798,798,798,798,0
20240821,125900,15407532,798,798,798,798,0
20240821,125800,15407532,798,798,798,798,0
20240821,125700,15407532,798,798,798,798,0
20240821,125600,15407532,798,798,798,798,0
20240821,125500,15407532,798,798,798,798,0
20240821,125400,15407532,798,798,798,798,0
20240821,125300,15407532,798,798,798,798,100
20240821,125200,15327732,798,798,798,798,0
20240821,125100,15327732,798,798,798,798,420
20240821,125000,14992572,798,798,798,798,100
20240821,124900,14912772,798,798,798,798,0
20240821,124800,14912772,798,798,798,798,100
20240821,124700,14832972,798,798,798,798,1253
20240821,124600,13833078,798,798,798,798,50
20240821,124500,13793178,798,798,798,798,0
20240821,124400,13793178,798,798,798,798,0
20240821,124300,13793178,798,798,798,798,1
20240821,124200,13792380,798,798,798,798,0
20240821,124100,13792380,798,798,798,798,1
20240821,124000,13791582,797,797,797,797,1
20240821,123900,13790785,797,797,797,797,3
20240821,123800,13788394,797,797,797,797,67
20240821,123700,13734995,797,797,797,797,5
20240821,123600,13731010,797,797,797,797,0
20240821,123500,13731010,797,797,797,797,0
20240821,123400,13731010,797,797,797,797,0
20240821,123300,13731010,797,797,797,797,0
20240821,123200,13731010,797,797,797,797,10
20240821,123100,13723040,797,797,797,797,10
20240821,123000,13715070,797,797,797,797,2
20240821,122900,13713476,797,797,797,797,0
20240821,122800,13713476,797,796,797,796,499
20240821,122700,13316270,797,797,797,797,1417
20240821,122600,12186921,798,798,798,798,0
20240821,122500,12186921,798,798,798,798,1
20240821,122400,12186123,797,797,797,797,0
20240821,122300,12186123,797,797,797,797,0
20240821,122200,12186123,797,798,798,797,110
20240821,122100,12098353,798,798,798,798,0
20240821,122000,12098353,798,798,798,798,0
20240821,121900,12098353,798,798,798,798,0
20240821,121800,12098353,798,798,798,798,1
20240821,121700,12097555,798,798,798,798,0
20240821,121600,12097555,798,798,798,798,0
20240821,121500,12097555,798,798,798,798,0
20240821,121400,12097555,798,798,798,798,0
20240821,121300,12097555,798,798,798,798,0
20240821,121200,12097555,798,798,798,798,1
20240821,121100,12096757,799,799,799,799,0
20240821,121000,12096757,799,799,799,799,0
20240821,120900,12096757,799,799,799,799,0
20240821,120800,12096757,799,799,799,799,0
20240821,120700,12096757,799,798,799,798,22
20240821,120600,12079200,797,800,800,797,89
20240821,120500,12008264,797,797,797,797,0
20240821,120400,12008264,797,797,797,797,0
20240821,120300,12008264,797,797,797,797,0
20240821,120200,12008264,797,797,797,797,0
20240821,120100,12008264,797,797,797,797,584
20240821,120000,11542816,797,797,797,797,1
20240821,115900,11542019,797,797,797,797,1
20240821,115800,11541222,797,797,797,797,0
20240821,115700,11541222,797,797,797,797,0
20240821,115600,11541222,797,797,797,797,1
20240821,115500,11540425,797,797,797,797,1
20240821,115400,11539628,797,797,797,797,1
20240821,115300,11538831,797,797,797,797,1411
20240821,115200,10414264,800,800,800,800,0
20240821,115100,10414264,800,800,800,800,0
20240821,115000,10414264,800,800,800,800,1
20240821,114900,10413464,798,798,798,798,0
20240821,114800,10413464,798,797,798,797,4000
20240821,114700,7224464,797,797,797,797,0
20240821,114600,7224464,797,797,797,797,0
20240821,114500,7224464,797,797,797,797,0
20240821,114400,7224464,797,799,799,797,499
20240821,114300,6826513,800,800,800,800,0
20240821,114200,6826513,800,800,800,800,0
20240821,114100,6826513,800,800,800,800,0
20240821,114000,6826513,800,800,800,800,0
20240821,113900,6826513,800,800,800,800,0
20240821,113800,6826513,800,800,800,800,0
20240821,113700,6826513,800,800,800,800,0
20240821,113600,6826513,800,800,800,800,0
20240821,113500,6826513,800,800,800,800,0
20240821,113400,6826513,800,800,800,800,0
20240821,113300,6826513,800,800,800,800,0
20240821,113200,6826513,800,800,800,800,0
20240821,113100,6826513,800,800,800,800,0
20240821,113000,6826513,800,800,800,800,0
20240821,112900,6826513,800,800,800,800,0
20240821,112800,6826513,800,800,800,800,0
20240821,112700,6826513,800,800,800,800,0
20240821,112600,6826513,800,800,800,800,0
20240821,112500,6826513,800,800,800,800,0
20240821,112400,6826513,800,800,800,800,0
20240821,112300,6826513,800,800,800,800,0
20240821,112200,6826513,800,800,800,800,0
20240821,112100,6826513,800,800,800,800,0
20240821,112000,6826513,800,800,800,800,0
20240821,111900,6826513,800,800,800,800,0
20240821,111800,6826513,800,800,800,800,0
20240821,111700,6826513,800,800,800,800,0
20240821,111600,6826513,800,800,800,800,0
20240821,111500,6826513,800,800,800,800,0
20240821,111400,6826513,800,800,800,800,0
20240821,111300,6826513,800,800,800,800,0
20240821,111200,6826513,800,800,800,800,0
20240821,111100,6826513,800,800,800,800,0
20240821,111000,6826513,800,800,800,800,0
20240821,110900,6826513,800,800,800,800,0
20240821,110800,6826513,800,800,800,800,0
20240821,110700,6826513,800,800,800,800,0
20240821,110600,6826513,800,800,800,800,0
20240821,110500,6826513,800,800,800,800,0
20240821,110400,6826513,800,800,800,800,0
20240821,110300,6826513,800,800,800,800,0
20240821,110200,6826513,800,800,800,800,0
20240821,110100,6826513,800,800,800,800,0
20240821,110000,6826513,800,800,800,800,1
20240821,105900,6825713,800,800,800,800,0
20240821,105800,6825713,800,800,800,800,0
20240821,105700,6825713,800,800,800,800,0
20240821,105600,6825713,800,800,800,800,0
20240821,105500,6825713,800,800,800,800,0
20240821,105400,6825713,800,800,800,800,0
20240821,105300,6825713,800,800,800,800,0
20240821,105200,6825713,800,800,800,800,0
20240821,105100,6825713,800,800,800,800,0
20240821,105000,6825713,800,800,800,800,20
20240821,104900,6809713,800,800,800,800,0
20240821,104800,6809713,800,798,800,798,11
20240821,104700,6800933,800,800,800,800,0
20240821,104600,6800933,800,800,800,800,2
20240821,104500,6799333,800,800,800,800,0
20240821,104400,6799333,800,800,800,800,0
20240821,104300,6799333,800,800,800,800,1
20240821,104200,6798533,799,799,799,799,1
20240821,104100,6797734,798,800,800,798,2001
20240821,104000,5196936,799,797,799,797,97
20240821,103900,5119485,797,797,797,797,26
20240821,103800,5098763,797,797,797,797,225
20240821,103700,4919438,797,797,797,797,29
20240821,103600,4896325,797,798,798,797,877
20240821,103500,4197075,800,800,800,800,0
20240821,103400,4197075,800,800,800,800,0
20240821,103300,4197075,800,800,800,800,0
20240821,103200,4197075,800,800,800,800,0
20240821,103100,4197075,800,800,800,800,0
20240821,103000,4197075,800,800,800,800,0
20240821,102900,4197075,800,800,800,800,0
20240821,102800,4197075,800,800,800,800,0
20240821,102700,4197075,800,800,800,800,0
20240821,102600,4197075,800,800,800,800,0
20240821,102500,4197075,800,800,800,800,0
20240821,102400,4197075,800,800,800,800,0
20240821,102300,4197075,800,800,800,800,0
20240821,102200,4197075,800,800,800,800,1
20240821,102100,4196275,799,799,799,799,0
20240821,102000,4196275,799,799,799,799,61
20240821,101900,4147536,799,799,799,799,1
20240821,101800,4146737,798,798,798,798,151
20240821,101700,4026239,798,798,798,798,0
20240821,101600,4026239,798,798,798,798,0
20240821,101500,4026239,798,798,798,798,0
20240821,101400,4026239,798,798,798,798,1
20240821,101300,4025441,800,800,800,800,0
20240821,101200,4025441,800,800,800,800,0
20240821,101100,4025441,800,800,800,800,0
20240821,101000,4025441,800,800,800,800,20
20240821,100900,4009441,800,800,800,800,2
20240821,100800,4007841,800,800,800,800,6
20240821,100700,4003041,800,800,800,800,0
20240821,100600,4003041,800,800,800,800,4
20240821,100500,3999841,800,800,800,800,0
20240821,100400,3999841,800,800,800,800,0
20240821,100300,3999841,800,800,800,800,16
20240821,100200,3987041,800,800,800,800,0
20240821,100100,3987041,800,800,800,800,0
20240821,100000,3987041,800,800,800,800,0
20240821,095900,3987041,800,800,800,800,0
20240821,095800,3987041,800,800,800,800,0
20240821,095700,3987041,800,800,800,800,0
20240821,095600,3987041,800,800,800,800,1
20240821,095500,3986241,800,800,800,800,0
20240821,095400,3986241,800,800,800,800,0
20240821,095300,3986241,800,800,801,797,105
20240821,095200,3902166,797,797,799,797,220
20240821,095100,3726525,797,796,798,796,149
20240821,095000,3607807,796,799,799,796,488
20240821,094900,3218325,800,799,800,799,2
20240821,094800,3216726,801,801,801,801,0
20240821,094700,3216726,801,801,801,801,0
20240821,094600,3216726,801,801,801,801,6
20240821,094500,3211920,801,801,801,801,10
20240821,094400,3203910,801,801,801,801,1
20240821,094300,3203109,800,800,800,800,0
20240821,094200,3203109,800,800,800,800,240
20240821,094100,3011109,801,801,801,801,0
20240821,094000,3011109,801,801,801,801,0
20240821,093900,3011109,801,801,801,801,0
20240821,093800,3011109,801,801,801,801,0
20240821,093700,3011109,801,801,801,801,26
20240821,093600,2990283,801,801,801,801,0
20240821,093500,2990283,801,801,801,801,0
20240821,093400,2990283,801,801,801,801,17
20240821,093300,2976666,802,802,802,802,0
20240821,093200,2976666,802,802,802,802,1214
20240821,093100,2003038,802,802,802,802,0
20240821,093000,2003038,802,802,802,802,0
20240821,092900,2003038,802,802,802,802,0
20240821,092800,2003038,802,802,802,802,0
20240821,092700,2003038,802,804,804,802,1505
20240821,092600,795216,805,805,805,805,0
20240821,092500,795216,805,805,805,805,0
20240821,092400,795216,805,805,805,805,0
20240821,092300,795216,805,805,805,805,0
20240821,092200,795216,805,805,805,805,0
20240821,092100,795216,805,805,805,805,0
20240821,092000,795216,805,805,805,805,1
20240821,091900,794411,804,804,804,804,0
20240821,091800,794411,804,804,804,804,0
20240821,091700,794411,804,804,804,804,0
20240821,091600,794411,804,804,804,804,0
20240821,091500,794411,804,804,804,804,0
20240821,091400,794411,804,804,804,804,3
20240821,091300,791999,804,804,804,804,7
20240821,091200,786371,804,804,804,804,0
20240821,091100,786371,804,804,804,804,13
20240821,091000,775919,803,803,803,803,0
20240821,090900,775919,803,803,803,803,0
20240821,090800,775919,803,803,803,803,0
20240821,090700,775919,803,803,803,803,0
20240821,090600,775919,803,803,803,803,0
20240821,090500,775919,803,803,803,803,200
20240821,090400,615319,803,803,803,803,0
20240821,090300,615319,803,803,803,803,0
20240821,090200,615319,803,801,803,801,59
20240821,090100,568000,800,800,800,800,0
20240821,090000,568000,800,800,800,800,710