KissMeData/297570/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,210000,32639514,1001,1001,1001,1001,1606
20240819,205900,32639514,1001,1001,1001,1001,0
20240819,205800,32639514,1001,1001,1001,1001,0
20240819,205700,32639514,1001,1001,1001,1001,0
20240819,205600,32639514,1001,1001,1001,1001,0
20240819,205500,32639514,1001,1001,1001,1001,0
20240819,205400,32639514,1001,1001,1001,1001,0
20240819,205300,32639514,1001,1001,1001,1001,0
20240819,205200,32639514,1001,1001,1001,1001,0
20240819,205100,32639514,1001,1001,1001,1001,0
20240819,205000,32639514,1001,1001,1001,1001,0
20240819,204900,32639514,1001,1001,1001,1001,0
20240819,204800,32639514,1001,1001,1001,1001,0
20240819,204700,32639514,1001,1001,1001,1001,0
20240819,204600,32639514,1001,1001,1001,1001,0
20240819,204500,32639514,1001,1001,1001,1001,0
20240819,204400,32639514,1001,1001,1001,1001,0
20240819,204300,32639514,1001,1001,1001,1001,0
20240819,204200,32639514,1001,1001,1001,1001,0
20240819,204100,32639514,1001,1001,1001,1001,0
20240819,204000,32639514,1001,1001,1001,1001,0
20240819,203900,32639514,1001,1001,1001,1001,0
20240819,203800,32639514,1001,1001,1001,1001,0
20240819,203700,32639514,1001,1001,1001,1001,0
20240819,203600,32639514,1001,1001,1001,1001,0
20240819,203500,32639514,1001,1001,1001,1001,0
20240819,203400,32639514,1001,1001,1001,1001,0
20240819,203300,32639514,1001,1001,1001,1001,0
20240819,203200,32639514,1001,1001,1001,1001,0
20240819,203100,32639514,1001,1001,1001,1001,0
20240819,203000,32639514,1001,1001,1001,1001,1606
20240819,202900,32639514,1001,1001,1001,1001,0
20240819,202800,32639514,1001,1001,1001,1001,0
20240819,202700,32639514,1001,1001,1001,1001,0
20240819,202600,32639514,1001,1001,1001,1001,0
20240819,202500,32639514,1001,1001,1001,1001,0
20240819,202400,32639514,1001,1001,1001,1001,0
20240819,202300,32639514,1001,1001,1001,1001,0
20240819,202200,32639514,1001,1001,1001,1001,0
20240819,202100,32639514,1001,1001,1001,1001,0
20240819,202000,32639514,1001,1001,1001,1001,0
20240819,201900,32639514,1001,1001,1001,1001,0
20240819,201800,32639514,1001,1001,1001,1001,0
20240819,201700,32639514,1001,1001,1001,1001,0
20240819,201600,32639514,1001,1001,1001,1001,0
20240819,201500,32639514,1001,1001,1001,1001,0
20240819,201400,32639514,1001,1001,1001,1001,0
20240819,201300,32639514,1001,1001,1001,1001,0
20240819,201200,32639514,1001,1001,1001,1001,0
20240819,201100,32639514,1001,1001,1001,1001,0
20240819,201000,32639514,1001,1001,1001,1001,0
20240819,200900,32639514,1001,1001,1001,1001,0
20240819,200800,32639514,1001,1001,1001,1001,0
20240819,200700,32639514,1001,1001,1001,1001,0
20240819,200600,32639514,1001,1001,1001,1001,0
20240819,200500,32639514,1001,1001,1001,1001,0
20240819,200400,32639514,1001,1001,1001,1001,0
20240819,200300,32639514,1001,1001,1001,1001,0
20240819,200200,32639514,1001,1001,1001,1001,0
20240819,200100,32639514,1001,1001,1001,1001,0
20240819,200000,32639514,1001,1001,1001,1001,1606
20240819,195900,32639514,1001,1001,1001,1001,0
20240819,195800,32639514,1001,1001,1001,1001,0
20240819,195700,32639514,1001,1001,1001,1001,0
20240819,195600,32639514,1001,1001,1001,1001,0
20240819,195500,32639514,1001,1001,1001,1001,0
20240819,195400,32639514,1001,1001,1001,1001,0
20240819,195300,32639514,1001,1001,1001,1001,0
20240819,195200,32639514,1001,1001,1001,1001,0
20240819,195100,32639514,1001,1001,1001,1001,0
20240819,195000,32639514,1001,1001,1001,1001,0
20240819,194900,32639514,1001,1001,1001,1001,0
20240819,194800,32639514,1001,1001,1001,1001,0
20240819,194700,32639514,1001,1001,1001,1001,0
20240819,194600,32639514,1001,1001,1001,1001,0
20240819,194500,32639514,1001,1001,1001,1001,0
20240819,194400,32639514,1001,1001,1001,1001,0
20240819,194300,32639514,1001,1001,1001,1001,0
20240819,194200,32639514,1001,1001,1001,1001,0
20240819,194100,32639514,1001,1001,1001,1001,0
20240819,194000,32639514,1001,1001,1001,1001,0
20240819,193900,32639514,1001,1001,1001,1001,0
20240819,193800,32639514,1001,1001,1001,1001,0
20240819,193700,32639514,1001,1001,1001,1001,0
20240819,193600,32639514,1001,1001,1001,1001,0
20240819,193500,32639514,1001,1001,1001,1001,0
20240819,193400,32639514,1001,1001,1001,1001,0
20240819,193300,32639514,1001,1001,1001,1001,0
20240819,193200,32639514,1001,1001,1001,1001,0
20240819,193100,32639514,1001,1001,1001,1001,0
20240819,193000,32639514,1001,1001,1001,1001,1606
20240819,192900,32639514,1001,1001,1001,1001,0
20240819,192800,32639514,1001,1001,1001,1001,0
20240819,192700,32639514,1001,1001,1001,1001,0
20240819,192600,32639514,1001,1001,1001,1001,0
20240819,192500,32639514,1001,1001,1001,1001,0
20240819,192400,32639514,1001,1001,1001,1001,0
20240819,192300,32639514,1001,1001,1001,1001,0
20240819,192200,32639514,1001,1001,1001,1001,0
20240819,192100,32639514,1001,1001,1001,1001,0
20240819,192000,32639514,1001,1001,1001,1001,0
20240819,191900,32639514,1001,1001,1001,1001,0
20240819,191800,32639514,1001,1001,1001,1001,0
20240819,191700,32639514,1001,1001,1001,1001,0
20240819,191600,32639514,1001,1001,1001,1001,0
20240819,191500,32639514,1001,1001,1001,1001,0
20240819,191400,32639514,1001,1001,1001,1001,0
20240819,191300,32639514,1001,1001,1001,1001,0
20240819,191200,32639514,1001,1001,1001,1001,0
20240819,191100,32639514,1001,1001,1001,1001,0
20240819,191000,32639514,1001,1001,1001,1001,0
20240819,190900,32639514,1001,1001,1001,1001,0
20240819,190800,32639514,1001,1001,1001,1001,0
20240819,190700,32639514,1001,1001,1001,1001,0
20240819,190600,32639514,1001,1001,1001,1001,0
20240819,190500,32639514,1001,1001,1001,1001,0
20240819,190400,32639514,1001,1001,1001,1001,0
20240819,190300,32639514,1001,1001,1001,1001,0
20240819,190200,32639514,1001,1001,1001,1001,0
20240819,190100,32639514,1001,1001,1001,1001,0
20240819,190000,32639514,1001,1001,1001,1001,1606
20240819,185900,32639514,1001,1001,1001,1001,0
20240819,185800,32639514,1001,1001,1001,1001,0
20240819,185700,32639514,1001,1001,1001,1001,0
20240819,185600,32639514,1001,1001,1001,1001,0
20240819,185500,32639514,1001,1001,1001,1001,0
20240819,185400,32639514,1001,1001,1001,1001,0
20240819,185300,32639514,1001,1001,1001,1001,0
20240819,185200,32639514,1001,1001,1001,1001,0
20240819,185100,32639514,1001,1001,1001,1001,0
20240819,185000,32639514,1001,1001,1001,1001,0
20240819,184900,32639514,1001,1001,1001,1001,0
20240819,184800,32639514,1001,1001,1001,1001,0
20240819,184700,32639514,1001,1001,1001,1001,0
20240819,184600,32639514,1001,1001,1001,1001,0
20240819,184500,32639514,1001,1001,1001,1001,0
20240819,184400,32639514,1001,1001,1001,1001,0
20240819,184300,32639514,1001,1001,1001,1001,0
20240819,184200,32639514,1001,1001,1001,1001,0
20240819,184100,32639514,1001,1001,1001,1001,0
20240819,184000,32639514,1001,1001,1001,1001,0
20240819,183900,32639514,1001,1001,1001,1001,0
20240819,183800,32639514,1001,1001,1001,1001,0
20240819,183700,32639514,1001,1001,1001,1001,0
20240819,183600,32639514,1001,1001,1001,1001,0
20240819,183500,32639514,1001,1001,1001,1001,0
20240819,183400,32639514,1001,1001,1001,1001,0
20240819,183300,32639514,1001,1001,1001,1001,0
20240819,183200,32639514,1001,1001,1001,1001,0
20240819,183100,32639514,1001,1001,1001,1001,0
20240819,183000,32639514,1001,1001,1001,1001,1606
20240819,182900,32639514,1001,1001,1001,1001,0
20240819,182800,32639514,1001,1001,1001,1001,0
20240819,182700,32639514,1001,1001,1001,1001,0
20240819,182600,32639514,1001,1001,1001,1001,0
20240819,182500,32639514,1001,1001,1001,1001,0
20240819,182400,32639514,1001,1001,1001,1001,0
20240819,182300,32639514,1001,1001,1001,1001,0
20240819,182200,32639514,1001,1001,1001,1001,0
20240819,182100,32639514,1001,1001,1001,1001,0
20240819,182000,32639514,1001,1001,1001,1001,0
20240819,181900,32639514,1001,1001,1001,1001,0
20240819,181800,32639514,1001,1001,1001,1001,0
20240819,181700,32639514,1001,1001,1001,1001,0
20240819,181600,32639514,1001,1001,1001,1001,0
20240819,181500,32639514,1001,1001,1001,1001,0
20240819,181400,32639514,1001,1001,1001,1001,0
20240819,181300,32639514,1001,1001,1001,1001,0
20240819,181200,32639514,1001,1001,1001,1001,0
20240819,181100,32639514,1001,1001,1001,1001,0
20240819,181000,32639514,1001,1001,1001,1001,0
20240819,180900,32639514,1001,1001,1001,1001,0
20240819,180800,32639514,1001,1001,1001,1001,0
20240819,180700,32639514,1001,1001,1001,1001,0
20240819,180600,32639514,1001,1001,1001,1001,0
20240819,180500,32639514,1001,1001,1001,1001,0
20240819,180400,32639514,1001,1001,1001,1001,0
20240819,180300,32639514,1001,1001,1001,1001,0
20240819,180200,32639514,1001,1001,1001,1001,0
20240819,180100,32639514,1001,1001,1001,1001,0
20240819,180000,32639514,1001,1001,1001,1001,1606
20240819,175900,32639514,1001,1001,1001,1001,0
20240819,175800,32639514,1001,1001,1001,1001,0
20240819,175700,32639514,1001,1001,1001,1001,0
20240819,175600,32639514,1001,1001,1001,1001,0
20240819,175500,32639514,1001,1001,1001,1001,0
20240819,175400,32639514,1001,1001,1001,1001,0
20240819,175300,32639514,1001,1001,1001,1001,0
20240819,175200,32639514,1001,1001,1001,1001,0
20240819,175100,32639514,1001,1001,1001,1001,0
20240819,175000,32639514,1001,1001,1001,1001,0
20240819,174900,32639514,1001,1001,1001,1001,0
20240819,174800,32639514,1001,1001,1001,1001,0
20240819,174700,32639514,1001,1001,1001,1001,0
20240819,174600,32639514,1001,1001,1001,1001,0
20240819,174500,32639514,1001,1001,1001,1001,0
20240819,174400,32639514,1001,1001,1001,1001,0
20240819,174300,32639514,1001,1001,1001,1001,0
20240819,174200,32639514,1001,1001,1001,1001,0
20240819,174100,32639514,1001,1001,1001,1001,0
20240819,174000,32639514,1001,1001,1001,1001,0
20240819,173900,32639514,1001,1001,1001,1001,0
20240819,173800,32639514,1001,1001,1001,1001,0
20240819,173700,32639514,1001,1001,1001,1001,0
20240819,173600,32639514,1001,1001,1001,1001,0
20240819,173500,32639514,1001,1001,1001,1001,0
20240819,173400,32639514,1001,1001,1001,1001,0
20240819,173300,32639514,1001,1001,1001,1001,0
20240819,173200,32639514,1001,1001,1001,1001,0
20240819,173100,32639514,1001,1001,1001,1001,0
20240819,173000,32639514,1001,1001,1001,1001,1606
20240819,172900,32639514,1001,1001,1001,1001,0
20240819,172800,32639514,1001,1001,1001,1001,0
20240819,172700,32639514,1001,1001,1001,1001,0
20240819,172600,32639514,1001,1001,1001,1001,0
20240819,172500,32639514,1001,1001,1001,1001,0
20240819,172400,32639514,1001,1001,1001,1001,0
20240819,172300,32639514,1001,1001,1001,1001,0
20240819,172200,32639514,1001,1001,1001,1001,0
20240819,172100,32639514,1001,1001,1001,1001,0
20240819,172000,32639514,1001,1001,1001,1001,0
20240819,171900,32639514,1001,1001,1001,1001,0
20240819,171800,32639514,1001,1001,1001,1001,0
20240819,171700,32639514,1001,1001,1001,1001,0
20240819,171600,32639514,1001,1001,1001,1001,0
20240819,171500,32639514,1001,1001,1001,1001,0
20240819,171400,32639514,1001,1001,1001,1001,0
20240819,171300,32639514,1001,1001,1001,1001,0
20240819,171200,32639514,1001,1001,1001,1001,0
20240819,171100,32639514,1001,1001,1001,1001,0
20240819,171000,32639514,1001,1001,1001,1001,0
20240819,170900,32639514,1001,1001,1001,1001,0
20240819,170800,32639514,1001,1001,1001,1001,0
20240819,170700,32639514,1001,1001,1001,1001,0
20240819,170600,32639514,1001,1001,1001,1001,0
20240819,170500,32639514,1001,1001,1001,1001,0
20240819,170400,32639514,1001,1001,1001,1001,0
20240819,170300,32639514,1001,1001,1001,1001,0
20240819,170200,32639514,1001,1001,1001,1001,0
20240819,170100,32639514,1001,1001,1001,1001,0
20240819,170000,32639514,1001,1001,1001,1001,1606
20240819,165900,32639514,1001,1001,1001,1001,0
20240819,165800,32639514,1001,1001,1001,1001,0
20240819,165700,32639514,1001,1001,1001,1001,0
20240819,165600,32639514,1001,1001,1001,1001,0
20240819,165500,32639514,1001,1001,1001,1001,0
20240819,165400,32639514,1001,1001,1001,1001,0
20240819,165300,32639514,1001,1001,1001,1001,0
20240819,165200,32639514,1001,1001,1001,1001,0
20240819,165100,32639514,1001,1001,1001,1001,0
20240819,165000,32639514,1001,1001,1001,1001,0
20240819,164900,32639514,1001,1001,1001,1001,0
20240819,164800,32639514,1001,1001,1001,1001,0
20240819,164700,32639514,1001,1001,1001,1001,0
20240819,164600,32639514,1001,1001,1001,1001,0
20240819,164500,32639514,1001,1001,1001,1001,0
20240819,164400,32639514,1001,1001,1001,1001,0
20240819,164300,32639514,1001,1001,1001,1001,0
20240819,164200,32639514,1001,1001,1001,1001,0
20240819,164100,32639514,1001,1001,1001,1001,0
20240819,164000,32639514,1001,1001,1001,1001,0
20240819,163900,32639514,1001,1001,1001,1001,0
20240819,163800,32639514,1001,1001,1001,1001,0
20240819,163700,32639514,1001,1001,1001,1001,0
20240819,163600,32639514,1001,1001,1001,1001,0
20240819,163500,32639514,1001,1001,1001,1001,0
20240819,163400,32639514,1001,1001,1001,1001,0
20240819,163300,32639514,1001,1001,1001,1001,0
20240819,163200,32639514,1001,1001,1001,1001,0
20240819,163100,32639514,1001,1001,1001,1001,0
20240819,163000,32639514,1001,1001,1001,1001,1606
20240819,162900,32639514,1001,1001,1001,1001,0
20240819,162800,32639514,1001,1001,1001,1001,0
20240819,162700,32639514,1001,1001,1001,1001,0
20240819,162600,32639514,1001,1001,1001,1001,0
20240819,162500,32639514,1001,1001,1001,1001,0
20240819,162400,32639514,1001,1001,1001,1001,0
20240819,162300,32639514,1001,1001,1001,1001,0
20240819,162200,32639514,1001,1001,1001,1001,0
20240819,162100,32639514,1001,1001,1001,1001,0
20240819,162000,32639514,1001,1001,1001,1001,0
20240819,161900,32639514,1001,1001,1001,1001,0
20240819,161800,32639514,1001,1001,1001,1001,0
20240819,161700,32639514,1001,1001,1001,1001,0
20240819,161600,32639514,1001,1001,1001,1001,0
20240819,161500,32639514,1001,1001,1001,1001,0
20240819,161400,32639514,1001,1001,1001,1001,0
20240819,161300,32639514,1001,1001,1001,1001,0
20240819,161200,32639514,1001,1001,1001,1001,0
20240819,161100,32639514,1001,1001,1001,1001,0
20240819,161000,32639514,1001,1001,1001,1001,0
20240819,160900,32639514,1001,1001,1001,1001,0
20240819,160800,32639514,1001,1001,1001,1001,0
20240819,160700,32639514,1001,1001,1001,1001,0
20240819,160600,32639514,1001,1001,1001,1001,0
20240819,160500,32639514,1001,1001,1001,1001,0
20240819,160400,32639514,1001,1001,1001,1001,0
20240819,160300,32639514,1001,1001,1001,1001,0
20240819,160200,32639514,1001,1001,1001,1001,0
20240819,160100,32639514,1001,1001,1001,1001,0
20240819,160000,32639514,1001,1001,1001,1001,1606
20240819,155900,32639514,1001,1001,1001,1001,0
20240819,155800,32639514,1001,1001,1001,1001,0
20240819,155700,32639514,1001,1001,1001,1001,0
20240819,155600,32639514,1001,1001,1001,1001,0
20240819,155500,32639514,1001,1001,1001,1001,0
20240819,155400,32639514,1001,1001,1001,1001,0
20240819,155300,32639514,1001,1001,1001,1001,0
20240819,155200,32639514,1001,1001,1001,1001,0
20240819,155100,32639514,1001,1001,1001,1001,0
20240819,155000,32639514,1001,1001,1001,1001,0
20240819,154900,32639514,1001,1001,1001,1001,0
20240819,154800,32639514,1001,1001,1001,1001,0
20240819,154700,32639514,1001,1001,1001,1001,0
20240819,154600,32639514,1001,1001,1001,1001,0
20240819,154500,32639514,1001,1001,1001,1001,0
20240819,154400,32639514,1001,1001,1001,1001,0
20240819,154300,32639514,1001,1001,1001,1001,0
20240819,154200,32639514,1001,1001,1001,1001,0
20240819,154100,32639514,1001,1001,1001,1001,0
20240819,154000,32639514,1001,1001,1001,1001,0
20240819,153900,32639514,1001,1001,1001,1001,0
20240819,153800,32639514,1001,1001,1001,1001,0
20240819,153700,32639514,1001,1001,1001,1001,0
20240819,153600,32639514,1001,1001,1001,1001,0
20240819,153500,32639514,1001,1001,1001,1001,0
20240819,153400,32639514,1001,1001,1001,1001,0
20240819,153300,32639514,1001,1001,1001,1001,0
20240819,153200,32639514,1001,1001,1001,1001,0
20240819,153100,32639514,1001,1001,1001,1001,0
20240819,153000,32639514,1001,1001,1001,1001,3212
20240819,152900,31031908,1001,1001,1001,1001,0
20240819,152800,31031908,1001,1001,1001,1001,0
20240819,152700,31031908,1001,1001,1001,1001,0
20240819,152600,31031908,1001,1001,1001,1001,0
20240819,152500,31031908,1001,1001,1001,1001,0
20240819,152400,31031908,1001,1001,1001,1001,0
20240819,152300,31031908,1001,1001,1001,1001,0
20240819,152200,31031908,1001,1001,1001,1001,0
20240819,152100,31031908,1001,1001,1001,1001,0
20240819,152000,31031908,1001,1001,1001,1001,0
20240819,151900,31031908,1001,1001,1001,1001,2000
20240819,151800,29029908,1000,1000,1000,1000,0
20240819,151700,29029908,1000,1000,1000,1000,0
20240819,151600,29029908,1000,1000,1000,1000,0
20240819,151500,29029908,1000,1000,1000,1000,0
20240819,151400,29029908,1000,1000,1000,1000,402
20240819,151300,28627908,1000,1000,1000,1000,26
20240819,151200,28601908,1000,1000,1000,1000,0
20240819,151100,28601908,1000,1000,1000,1000,711
20240819,151000,27890908,1000,1000,1000,1000,4
20240819,150900,27886908,1000,1000,1000,1000,0
20240819,150800,27886908,1000,1000,1000,1000,0
20240819,150700,27886908,1000,1000,1000,1000,0
20240819,150600,27886908,1000,1000,1000,1000,1
20240819,150500,27885908,1005,1000,1005,1000,401
20240819,150400,27484903,1000,1000,1000,1000,0
20240819,150300,27484903,1000,1000,1000,1000,0
20240819,150200,27484903,1000,1000,1000,1000,0
20240819,150100,27484903,1000,1000,1000,1000,0
20240819,150000,27484903,1000,1000,1000,1000,0
20240819,145900,27484903,1000,1000,1000,1000,0
20240819,145800,27484903,1000,1000,1000,1000,0
20240819,145700,27484903,1000,1000,1000,1000,0
20240819,145600,27484903,1000,1000,1000,1000,0
20240819,145500,27484903,1000,1000,1000,1000,0
20240819,145400,27484903,1000,1000,1000,1000,0
20240819,145300,27484903,1000,1000,1000,1000,0
20240819,145200,27484903,1000,1000,1000,1000,0
20240819,145100,27484903,1000,1000,1000,1000,0
20240819,145000,27484903,1000,1000,1000,1000,0
20240819,144900,27484903,1000,1000,1000,1000,0
20240819,144800,27484903,1000,1000,1000,1000,0
20240819,144700,27484903,1000,1000,1000,1000,0
20240819,144600,27484903,1000,1000,1000,1000,0
20240819,144500,27484903,1000,1000,1000,1000,0
20240819,144400,27484903,1000,1000,1000,1000,0
20240819,144300,27484903,1000,1000,1000,1000,0
20240819,144200,27484903,1000,1000,1000,1000,0
20240819,144100,27484903,1000,1000,1000,1000,0
20240819,144000,27484903,1000,1000,1000,1000,0
20240819,143900,27484903,1000,1000,1000,1000,0
20240819,143800,27484903,1000,1000,1000,1000,0
20240819,143700,27484903,1000,1000,1000,1000,0
20240819,143600,27484903,1000,1000,1000,1000,0
20240819,143500,27484903,1000,1000,1000,1000,0
20240819,143400,27484903,1000,1000,1000,1000,0
20240819,143300,27484903,1000,1000,1000,1000,0
20240819,143200,27484903,1000,1000,1000,1000,0
20240819,143100,27484903,1000,1000,1000,1000,0
20240819,143000,27484903,1000,1000,1000,1000,0
20240819,142900,27484903,1000,1000,1000,1000,0
20240819,142800,27484903,1000,1000,1000,1000,0
20240819,142700,27484903,1000,1000,1000,1000,0
20240819,142600,27484903,1000,1000,1000,1000,0
20240819,142500,27484903,1000,1000,1000,1000,0
20240819,142400,27484903,1000,1000,1000,1000,0
20240819,142300,27484903,1000,1000,1000,1000,0
20240819,142200,27484903,1000,1000,1000,1000,0
20240819,142100,27484903,1000,1000,1000,1000,0
20240819,142000,27484903,1000,1000,1000,1000,0
20240819,141900,27484903,1000,1000,1000,1000,0
20240819,141800,27484903,1000,1000,1000,1000,0
20240819,141700,27484903,1000,1000,1000,1000,0
20240819,141600,27484903,1000,1000,1000,1000,0
20240819,141500,27484903,1000,1000,1000,1000,0
20240819,141400,27484903,1000,1000,1000,1000,0
20240819,141300,27484903,1000,1000,1000,1000,0
20240819,141200,27484903,1000,1000,1000,1000,0
20240819,141100,27484903,1000,1000,1000,1000,0
20240819,141000,27484903,1000,1000,1000,1000,0
20240819,140900,27484903,1000,1000,1000,1000,0
20240819,140800,27484903,1000,1000,1000,1000,0
20240819,140700,27484903,1000,1000,1000,1000,0
20240819,140600,27484903,1000,1000,1000,1000,0
20240819,140500,27484903,1000,1000,1000,1000,0
20240819,140400,27484903,1000,1000,1000,1000,244
20240819,140300,27240903,1000,1000,1000,1000,0
20240819,140200,27240903,1000,1000,1000,1000,0
20240819,140100,27240903,1000,1000,1000,1000,0
20240819,140000,27240903,1000,1000,1000,1000,0
20240819,135900,27240903,1000,1000,1000,1000,0
20240819,135800,27240903,1000,1000,1000,1000,0
20240819,135700,27240903,1000,1000,1000,1000,0
20240819,135600,27240903,1000,1000,1000,1000,0
20240819,135500,27240903,1000,1000,1000,1000,52
20240819,135400,27188903,1000,1000,1000,1000,25
20240819,135300,27163903,999,1000,1000,999,51
20240819,135200,27112904,1000,1000,1000,1000,104
20240819,135100,27008904,999,1000,1000,999,55
20240819,135000,26953905,1000,1000,1000,1000,28
20240819,134900,26925905,999,1004,1004,999,4860
20240819,134800,22062040,1009,1009,1009,1009,0
20240819,134700,22062040,1009,1009,1009,1009,0
20240819,134600,22062040,1009,1009,1009,1009,0
20240819,134500,22062040,1009,1009,1009,1009,0
20240819,134400,22062040,1009,1009,1009,1009,8
20240819,134300,22053968,1009,1009,1009,1009,0
20240819,134200,22053968,1009,1009,1009,1009,25
20240819,134100,22028743,1010,1010,1010,1010,0
20240819,134000,22028743,1010,1010,1010,1010,0
20240819,133900,22028743,1010,1010,1010,1010,0
20240819,133800,22028743,1010,1010,1010,1010,0
20240819,133700,22028743,1010,1010,1010,1010,0
20240819,133600,22028743,1010,1010,1010,1010,0
20240819,133500,22028743,1010,1010,1010,1010,0
20240819,133400,22028743,1010,1010,1010,1010,0
20240819,133300,22028743,1010,1010,1010,1010,0
20240819,133200,22028743,1010,1010,1010,1010,1
20240819,133100,22027733,1005,1005,1005,1005,0
20240819,133000,22027733,1005,1005,1005,1005,0
20240819,132900,22027733,1005,1005,1005,1005,0
20240819,132800,22027733,1005,1005,1005,1005,0
20240819,132700,22027733,1005,1005,1005,1005,0
20240819,132600,22027733,1005,1005,1005,1005,0
20240819,132500,22027733,1005,1005,1005,1005,0
20240819,132400,22027733,1005,1005,1005,1005,777
20240819,132300,21246848,1005,1005,1005,1005,0
20240819,132200,21246848,1005,1005,1005,1005,0
20240819,132100,21246848,1005,1005,1005,1005,0
20240819,132000,21246848,1005,1005,1005,1005,0
20240819,131900,21246848,1005,1005,1005,1005,0
20240819,131800,21246848,1005,1005,1005,1005,0
20240819,131700,21246848,1005,1005,1005,1005,0
20240819,131600,21246848,1005,1005,1005,1005,0
20240819,131500,21246848,1005,1005,1005,1005,0
20240819,131400,21246848,1005,1005,1005,1005,0
20240819,131300,21246848,1005,1005,1005,1005,0
20240819,131200,21246848,1005,1005,1005,1005,0
20240819,131100,21246848,1005,1005,1005,1005,0
20240819,131000,21246848,1005,1005,1005,1005,0
20240819,130900,21246848,1005,1005,1005,1005,0
20240819,130800,21246848,1005,1005,1005,1005,0
20240819,130700,21246848,1005,1005,1005,1005,0
20240819,130600,21246848,1005,1005,1005,1005,0
20240819,130500,21246848,1005,1005,1005,1005,0
20240819,130400,21246848,1005,1005,1005,1005,0
20240819,130300,21246848,1005,1005,1005,1005,0
20240819,130200,21246848,1005,1005,1005,1005,0
20240819,130100,21246848,1005,1005,1005,1005,0
20240819,130000,21246848,1005,1005,1005,1005,0
20240819,125900,21246848,1005,1005,1005,1005,0
20240819,125800,21246848,1005,1005,1005,1005,0
20240819,125700,21246848,1005,1005,1005,1005,0
20240819,125600,21246848,1005,1005,1005,1005,248
20240819,125500,20997608,1005,1005,1005,1005,4
20240819,125400,20993588,1005,1005,1005,1005,0
20240819,125300,20993588,1005,1005,1005,1005,208
20240819,125200,20784548,1005,1005,1005,1005,0
20240819,125100,20784548,1005,1005,1005,1005,0
20240819,125000,20784548,1005,1005,1005,1005,0
20240819,124900,20784548,1005,1005,1005,1005,0
20240819,124800,20784548,1005,1005,1005,1005,0
20240819,124700,20784548,1005,1005,1005,1005,601
20240819,124600,20180543,1005,1005,1005,1005,0
20240819,124500,20180543,1005,1005,1005,1005,0
20240819,124400,20180543,1005,1005,1005,1005,0
20240819,124300,20180543,1005,1005,1005,1005,0
20240819,124200,20180543,1005,1005,1005,1005,0
20240819,124100,20180543,1005,1005,1005,1005,3
20240819,124000,20177528,1005,1005,1005,1005,0
20240819,123900,20177528,1005,1005,1005,1005,0
20240819,123800,20177528,1005,1005,1005,1005,0
20240819,123700,20177528,1005,1005,1005,1005,17
20240819,123600,20160443,1005,1005,1005,1005,53
20240819,123500,20107178,1002,1002,1002,1002,0
20240819,123400,20107178,1002,1002,1002,1002,0
20240819,123300,20107178,1002,1002,1002,1002,0
20240819,123200,20107178,1002,1002,1002,1002,0
20240819,123100,20107178,1002,1002,1002,1002,0
20240819,123000,20107178,1002,1002,1002,1002,0
20240819,122900,20107178,1002,1002,1002,1002,0
20240819,122800,20107178,1002,1002,1002,1002,0
20240819,122700,20107178,1002,1002,1002,1002,0
20240819,122600,20107178,1002,1002,1002,1002,0
20240819,122500,20107178,1002,1002,1002,1002,0
20240819,122400,20107178,1002,1002,1002,1002,9
20240819,122300,20098160,1000,1000,1000,1000,228
20240819,122200,19870160,1002,1002,1002,1002,0
20240819,122100,19870160,1002,1002,1002,1002,0
20240819,122000,19870160,1002,1002,1002,1002,8
20240819,121900,19862144,1002,1002,1002,1002,100
20240819,121800,19761944,1002,1002,1002,1002,0
20240819,121700,19761944,1002,1002,1002,1002,956
20240819,121600,18804032,1003,1004,1004,1003,588
20240819,121500,18214224,1004,1004,1004,1004,113
20240819,121400,18100772,1004,1004,1004,1004,0
20240819,121300,18100772,1004,1004,1004,1004,171
20240819,121200,17929088,1005,1005,1005,1005,0
20240819,121100,17929088,1005,1005,1005,1005,0
20240819,121000,17929088,1005,1005,1005,1005,1
20240819,120900,17928083,1005,1005,1005,1005,0
20240819,120800,17928083,1005,1005,1005,1005,0
20240819,120700,17928083,1005,1005,1005,1005,0
20240819,120600,17928083,1005,1005,1005,1005,0
20240819,120500,17928083,1005,1005,1005,1005,0
20240819,120400,17928083,1005,1005,1005,1005,0
20240819,120300,17928083,1005,1005,1005,1005,5
20240819,120200,17923058,1005,1005,1005,1005,0
20240819,120100,17923058,1005,1005,1005,1005,0
20240819,120000,17923058,1005,1005,1005,1005,0
20240819,115900,17923058,1005,1005,1005,1005,0
20240819,115800,17923058,1005,1005,1005,1005,2
20240819,115700,17921048,1004,1004,1004,1004,0
20240819,115600,17921048,1004,1004,1004,1004,0
20240819,115500,17921048,1004,1004,1004,1004,0
20240819,115400,17921048,1004,1004,1004,1004,0
20240819,115300,17921048,1004,1004,1004,1004,0
20240819,115200,17921048,1004,1004,1004,1004,0
20240819,115100,17921048,1004,1004,1004,1004,0
20240819,115000,17921048,1004,1004,1004,1004,200
20240819,114900,17720248,1004,1004,1004,1004,50
20240819,114800,17670048,1003,1003,1003,1003,0
20240819,114700,17670048,1003,1003,1003,1003,0
20240819,114600,17670048,1003,1003,1003,1003,1
20240819,114500,17669045,1005,1005,1005,1005,0
20240819,114400,17669045,1005,1005,1005,1005,1
20240819,114300,17668040,1003,1003,1003,1003,0
20240819,114200,17668040,1003,1003,1003,1003,0
20240819,114100,17668040,1003,1003,1003,1003,0
20240819,114000,17668040,1003,1003,1003,1003,0
20240819,113900,17668040,1003,1003,1003,1003,0
20240819,113800,17668040,1003,1003,1003,1003,0
20240819,113700,17668040,1003,1003,1003,1003,32
20240819,113600,17635944,1003,1003,1003,1003,0
20240819,113500,17635944,1003,1003,1003,1003,375
20240819,113400,17259819,1005,1005,1005,1005,0
20240819,113300,17259819,1005,1005,1005,1005,0
20240819,113200,17259819,1005,1005,1005,1005,2
20240819,113100,17257809,1005,1005,1005,1005,0
20240819,113000,17257809,1005,1005,1005,1005,0
20240819,112900,17257809,1005,1005,1005,1005,0
20240819,112800,17257809,1005,1005,1005,1005,502
20240819,112700,16753299,1005,1005,1005,1005,0
20240819,112600,16753299,1005,1005,1005,1005,0
20240819,112500,16753299,1005,1005,1005,1005,0
20240819,112400,16753299,1005,1005,1005,1005,0
20240819,112300,16753299,1005,1005,1005,1005,0
20240819,112200,16753299,1005,1005,1005,1005,0
20240819,112100,16753299,1005,1005,1005,1005,50
20240819,112000,16703049,1005,1005,1005,1005,0
20240819,111900,16703049,1005,1005,1005,1005,0
20240819,111800,16703049,1005,1005,1005,1005,0
20240819,111700,16703049,1005,1005,1005,1005,0
20240819,111600,16703049,1005,1005,1005,1004,2404
20240819,111500,14287093,1004,1005,1005,1004,277
20240819,111400,14008779,1010,1010,1010,1010,0
20240819,111300,14008779,1010,1010,1010,1010,0
20240819,111200,14008779,1010,1010,1010,1010,0
20240819,111100,14008779,1010,1010,1010,1010,0
20240819,111000,14008779,1010,1010,1010,1010,0
20240819,110900,14008779,1010,1010,1010,1010,0
20240819,110800,14008779,1010,1010,1010,1010,0
20240819,110700,14008779,1010,1010,1010,1010,0
20240819,110600,14008779,1010,1009,1010,1009,50
20240819,110500,13958289,1008,1008,1008,1008,0
20240819,110400,13958289,1008,1008,1008,1008,0
20240819,110300,13958289,1008,1008,1008,1008,0
20240819,110200,13958289,1008,1008,1008,1008,0
20240819,110100,13958289,1008,1008,1008,1008,0
20240819,110000,13958289,1008,1008,1008,1008,0
20240819,105900,13958289,1008,1008,1008,1008,0
20240819,105800,13958289,1008,1008,1008,1008,4
20240819,105700,13954257,1008,1008,1008,1008,1
20240819,105600,13953249,1004,1004,1004,1004,0
20240819,105500,13953249,1004,1004,1004,1004,0
20240819,105400,13953249,1004,1004,1004,1004,0
20240819,105300,13953249,1004,1004,1004,1004,0
20240819,105200,13953249,1004,1004,1004,1004,3
20240819,105100,13950237,1004,1004,1004,1004,0
20240819,105000,13950237,1004,1004,1004,1004,0
20240819,104900,13950237,1004,1004,1004,1004,0
20240819,104800,13950237,1004,1004,1004,1004,0
20240819,104700,13950237,1004,1004,1004,1004,3
20240819,104600,13947225,1006,1004,1006,1004,3677
20240819,104500,10250873,1002,1002,1002,1002,0
20240819,104400,10250873,1002,1002,1002,1002,0
20240819,104300,10250873,1002,1002,1002,1002,0
20240819,104200,10250873,1002,1002,1002,1002,0
20240819,104100,10250873,1002,1002,1002,1002,3
20240819,104000,10247867,1002,1002,1002,1002,0
20240819,103900,10247867,1002,1002,1002,1002,20
20240819,103800,10227827,1002,1002,1002,1002,30
20240819,103700,10197767,1002,1002,1002,1002,2
20240819,103600,10195763,1002,1002,1002,1002,0
20240819,103500,10195763,1002,1002,1002,1002,3
20240819,103400,10192757,1004,1004,1004,1004,0
20240819,103300,10192757,1004,1004,1004,1004,837
20240819,103200,9352409,1001,1001,1001,1001,0
20240819,103100,9352409,1001,1001,1001,1001,3948
20240819,103000,5400461,1000,1000,1000,1000,1003
20240819,102900,4397461,1001,1001,1001,1001,0
20240819,102800,4397461,1001,1001,1001,1001,1
20240819,102700,4396460,1000,1000,1000,1000,0
20240819,102600,4396460,1000,1000,1000,1000,0
20240819,102500,4396460,1000,1000,1000,1000,0
20240819,102400,4396460,1000,1000,1000,1000,3
20240819,102300,4393460,1000,1000,1000,1000,0
20240819,102200,4393460,1000,1000,1000,1000,0
20240819,102100,4393460,1000,1000,1000,1000,0
20240819,102000,4393460,1000,1000,1000,1000,0
20240819,101900,4393460,1000,1000,1000,1000,0
20240819,101800,4393460,1000,1000,1000,1000,3
20240819,101700,4390460,1000,1000,1000,1000,0
20240819,101600,4390460,1000,1000,1000,1000,0
20240819,101500,4390460,1000,1000,1000,1000,0
20240819,101400,4390460,1000,1000,1000,1000,0
20240819,101300,4390460,1000,1000,1000,1000,0
20240819,101200,4390460,1000,1000,1000,1000,3
20240819,101100,4387460,1000,1000,1000,1000,0
20240819,101000,4387460,1000,1000,1000,1000,0
20240819,100900,4387460,1000,1000,1000,1000,1
20240819,100800,4386460,1000,1000,1000,1000,0
20240819,100700,4386460,1000,1001,1001,1000,1381
20240819,100600,3004406,1001,1004,1004,1001,3
20240819,100500,3001400,1001,1001,1001,1001,2
20240819,100400,2999398,1004,1004,1004,1004,0
20240819,100300,2999398,1004,1004,1004,1004,0
20240819,100200,2999398,1004,1004,1004,1004,560
20240819,100100,2437158,1001,1004,1004,1001,4
20240819,100000,2433151,1004,1004,1004,1004,500
20240819,095900,1931151,1004,1004,1004,1004,0
20240819,095800,1931151,1004,1004,1004,1004,0
20240819,095700,1931151,1004,1004,1004,1004,0
20240819,095600,1931151,1004,1001,1004,1001,10
20240819,095500,1921138,1004,1004,1004,1004,0
20240819,095400,1921138,1004,1004,1004,1004,0
20240819,095300,1921138,1004,1004,1004,1004,0
20240819,095200,1921138,1004,1004,1004,1004,1
20240819,095100,1920134,1001,1001,1001,1001,430
20240819,095000,1489704,1001,1001,1001,1000,5
20240819,094900,1484702,1001,1001,1001,1001,0
20240819,094800,1484702,1001,1001,1001,1001,0
20240819,094700,1484702,1001,1001,1001,1001,0
20240819,094600,1484702,1001,1001,1001,1001,325
20240819,094500,1159377,1001,1001,1001,1001,0
20240819,094400,1159377,1001,1003,1003,1001,4
20240819,094300,1155371,1003,1003,1003,1003,0
20240819,094200,1155371,1003,1003,1003,1003,16
20240819,094100,1139323,1003,1003,1003,1003,41
20240819,094000,1098200,1001,1001,1001,1001,0
20240819,093900,1098200,1001,1001,1001,1001,3
20240819,093800,1095197,1000,1000,1000,1000,0
20240819,093700,1095197,1000,1000,1000,1000,0
20240819,093600,1095197,1000,1000,1000,1000,0
20240819,093500,1095197,1000,1000,1000,1000,0
20240819,093400,1095197,1000,1000,1000,1000,0
20240819,093300,1095197,1000,1000,1000,1000,3
20240819,093200,1092197,1000,1000,1000,1000,0
20240819,093100,1092197,1000,1000,1000,1000,0
20240819,093000,1092197,1000,1000,1000,1000,0
20240819,092900,1092197,1000,1000,1000,1000,0
20240819,092800,1092197,1000,1000,1000,1000,4
20240819,092700,1088197,1000,1000,1000,1000,0
20240819,092600,1088197,1000,1000,1000,1000,0
20240819,092500,1088197,1000,1000,1000,1000,0
20240819,092400,1088197,1000,1000,1000,1000,429
20240819,092300,659197,1000,1000,1000,1000,0
20240819,092200,659197,1000,1000,1000,1000,243
20240819,092100,416197,1000,1000,1000,1000,337
20240819,092000,79197,1003,1003,1003,1003,0
20240819,091900,79197,1003,1003,1003,1003,0
20240819,091800,79197,1003,1003,1003,1003,10
20240819,091700,69167,1000,1000,1000,1000,0
20240819,091600,69167,1000,1000,1000,1000,4
20240819,091500,65167,1000,1000,1000,1000,0
20240819,091400,65167,1000,1000,1000,1000,0
20240819,091300,65167,1000,1000,1000,1000,0
20240819,091200,65167,1000,1000,1000,1000,8
20240819,091100,57167,1000,1000,1000,1000,0
20240819,091000,57167,1000,1000,1000,1000,5
20240819,090900,52167,1003,1003,1003,1003,1
20240819,090800,51164,1003,1003,1003,1003,0
20240819,090700,51164,1003,1003,1003,1003,0
20240819,090600,51164,1003,1003,1003,1003,0
20240819,090500,51164,1003,1003,1003,1003,39
20240819,090400,12047,1003,1003,1003,1003,1
20240819,090300,11044,1004,1004,1004,1004,0
20240819,090200,11044,1004,1004,1004,1004,0
20240819,090100,11044,1004,1004,1004,1004,0
20240819,090000,11044,1004,1004,1004,1004,11