KissMeData/297570/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,210000,29757564,999,999,999,999,1211
20240820,205900,29757564,999,999,999,999,0
20240820,205800,29757564,999,999,999,999,0
20240820,205700,29757564,999,999,999,999,0
20240820,205600,29757564,999,999,999,999,0
20240820,205500,29757564,999,999,999,999,0
20240820,205400,29757564,999,999,999,999,0
20240820,205300,29757564,999,999,999,999,0
20240820,205200,29757564,999,999,999,999,0
20240820,205100,29757564,999,999,999,999,0
20240820,205000,29757564,999,999,999,999,0
20240820,204900,29757564,999,999,999,999,0
20240820,204800,29757564,999,999,999,999,0
20240820,204700,29757564,999,999,999,999,0
20240820,204600,29757564,999,999,999,999,0
20240820,204500,29757564,999,999,999,999,0
20240820,204400,29757564,999,999,999,999,0
20240820,204300,29757564,999,999,999,999,0
20240820,204200,29757564,999,999,999,999,0
20240820,204100,29757564,999,999,999,999,0
20240820,204000,29757564,999,999,999,999,0
20240820,203900,29757564,999,999,999,999,0
20240820,203800,29757564,999,999,999,999,0
20240820,203700,29757564,999,999,999,999,0
20240820,203600,29757564,999,999,999,999,0
20240820,203500,29757564,999,999,999,999,0
20240820,203400,29757564,999,999,999,999,0
20240820,203300,29757564,999,999,999,999,0
20240820,203200,29757564,999,999,999,999,0
20240820,203100,29757564,999,999,999,999,0
20240820,203000,29757564,999,999,999,999,1211
20240820,202900,29757564,999,999,999,999,0
20240820,202800,29757564,999,999,999,999,0
20240820,202700,29757564,999,999,999,999,0
20240820,202600,29757564,999,999,999,999,0
20240820,202500,29757564,999,999,999,999,0
20240820,202400,29757564,999,999,999,999,0
20240820,202300,29757564,999,999,999,999,0
20240820,202200,29757564,999,999,999,999,0
20240820,202100,29757564,999,999,999,999,0
20240820,202000,29757564,999,999,999,999,0
20240820,201900,29757564,999,999,999,999,0
20240820,201800,29757564,999,999,999,999,0
20240820,201700,29757564,999,999,999,999,0
20240820,201600,29757564,999,999,999,999,0
20240820,201500,29757564,999,999,999,999,0
20240820,201400,29757564,999,999,999,999,0
20240820,201300,29757564,999,999,999,999,0
20240820,201200,29757564,999,999,999,999,0
20240820,201100,29757564,999,999,999,999,0
20240820,201000,29757564,999,999,999,999,0
20240820,200900,29757564,999,999,999,999,0
20240820,200800,29757564,999,999,999,999,0
20240820,200700,29757564,999,999,999,999,0
20240820,200600,29757564,999,999,999,999,0
20240820,200500,29757564,999,999,999,999,0
20240820,200400,29757564,999,999,999,999,0
20240820,200300,29757564,999,999,999,999,0
20240820,200200,29757564,999,999,999,999,0
20240820,200100,29757564,999,999,999,999,0
20240820,200000,29757564,999,999,999,999,1211
20240820,195900,29757564,999,999,999,999,0
20240820,195800,29757564,999,999,999,999,0
20240820,195700,29757564,999,999,999,999,0
20240820,195600,29757564,999,999,999,999,0
20240820,195500,29757564,999,999,999,999,0
20240820,195400,29757564,999,999,999,999,0
20240820,195300,29757564,999,999,999,999,0
20240820,195200,29757564,999,999,999,999,0
20240820,195100,29757564,999,999,999,999,0
20240820,195000,29757564,999,999,999,999,0
20240820,194900,29757564,999,999,999,999,0
20240820,194800,29757564,999,999,999,999,0
20240820,194700,29757564,999,999,999,999,0
20240820,194600,29757564,999,999,999,999,0
20240820,194500,29757564,999,999,999,999,0
20240820,194400,29757564,999,999,999,999,0
20240820,194300,29757564,999,999,999,999,0
20240820,194200,29757564,999,999,999,999,0
20240820,194100,29757564,999,999,999,999,0
20240820,194000,29757564,999,999,999,999,0
20240820,193900,29757564,999,999,999,999,0
20240820,193800,29757564,999,999,999,999,0
20240820,193700,29757564,999,999,999,999,0
20240820,193600,29757564,999,999,999,999,0
20240820,193500,29757564,999,999,999,999,0
20240820,193400,29757564,999,999,999,999,0
20240820,193300,29757564,999,999,999,999,0
20240820,193200,29757564,999,999,999,999,0
20240820,193100,29757564,999,999,999,999,0
20240820,193000,29757564,999,999,999,999,1211
20240820,192900,29757564,999,999,999,999,0
20240820,192800,29757564,999,999,999,999,0
20240820,192700,29757564,999,999,999,999,0
20240820,192600,29757564,999,999,999,999,0
20240820,192500,29757564,999,999,999,999,0
20240820,192400,29757564,999,999,999,999,0
20240820,192300,29757564,999,999,999,999,0
20240820,192200,29757564,999,999,999,999,0
20240820,192100,29757564,999,999,999,999,0
20240820,192000,29757564,999,999,999,999,0
20240820,191900,29757564,999,999,999,999,0
20240820,191800,29757564,999,999,999,999,0
20240820,191700,29757564,999,999,999,999,0
20240820,191600,29757564,999,999,999,999,0
20240820,191500,29757564,999,999,999,999,0
20240820,191400,29757564,999,999,999,999,0
20240820,191300,29757564,999,999,999,999,0
20240820,191200,29757564,999,999,999,999,0
20240820,191100,29757564,999,999,999,999,0
20240820,191000,29757564,999,999,999,999,0
20240820,190900,29757564,999,999,999,999,0
20240820,190800,29757564,999,999,999,999,0
20240820,190700,29757564,999,999,999,999,0
20240820,190600,29757564,999,999,999,999,0
20240820,190500,29757564,999,999,999,999,0
20240820,190400,29757564,999,999,999,999,0
20240820,190300,29757564,999,999,999,999,0
20240820,190200,29757564,999,999,999,999,0
20240820,190100,29757564,999,999,999,999,0
20240820,190000,29757564,999,999,999,999,1211
20240820,185900,29757564,999,999,999,999,0
20240820,185800,29757564,999,999,999,999,0
20240820,185700,29757564,999,999,999,999,0
20240820,185600,29757564,999,999,999,999,0
20240820,185500,29757564,999,999,999,999,0
20240820,185400,29757564,999,999,999,999,0
20240820,185300,29757564,999,999,999,999,0
20240820,185200,29757564,999,999,999,999,0
20240820,185100,29757564,999,999,999,999,0
20240820,185000,29757564,999,999,999,999,0
20240820,184900,29757564,999,999,999,999,0
20240820,184800,29757564,999,999,999,999,0
20240820,184700,29757564,999,999,999,999,0
20240820,184600,29757564,999,999,999,999,0
20240820,184500,29757564,999,999,999,999,0
20240820,184400,29757564,999,999,999,999,0
20240820,184300,29757564,999,999,999,999,0
20240820,184200,29757564,999,999,999,999,0
20240820,184100,29757564,999,999,999,999,0
20240820,184000,29757564,999,999,999,999,0
20240820,183900,29757564,999,999,999,999,0
20240820,183800,29757564,999,999,999,999,0
20240820,183700,29757564,999,999,999,999,0
20240820,183600,29757564,999,999,999,999,0
20240820,183500,29757564,999,999,999,999,0
20240820,183400,29757564,999,999,999,999,0
20240820,183300,29757564,999,999,999,999,0
20240820,183200,29757564,999,999,999,999,0
20240820,183100,29757564,999,999,999,999,0
20240820,183000,29757564,999,999,999,999,1211
20240820,182900,29757564,999,999,999,999,0
20240820,182800,29757564,999,999,999,999,0
20240820,182700,29757564,999,999,999,999,0
20240820,182600,29757564,999,999,999,999,0
20240820,182500,29757564,999,999,999,999,0
20240820,182400,29757564,999,999,999,999,0
20240820,182300,29757564,999,999,999,999,0
20240820,182200,29757564,999,999,999,999,0
20240820,182100,29757564,999,999,999,999,0
20240820,182000,29757564,999,999,999,999,0
20240820,181900,29757564,999,999,999,999,0
20240820,181800,29757564,999,999,999,999,0
20240820,181700,29757564,999,999,999,999,0
20240820,181600,29757564,999,999,999,999,0
20240820,181500,29757564,999,999,999,999,0
20240820,181400,29757564,999,999,999,999,0
20240820,181300,29757564,999,999,999,999,0
20240820,181200,29757564,999,999,999,999,0
20240820,181100,29757564,999,999,999,999,0
20240820,181000,29757564,999,999,999,999,0
20240820,180900,29757564,999,999,999,999,0
20240820,180800,29757564,999,999,999,999,0
20240820,180700,29757564,999,999,999,999,0
20240820,180600,29757564,999,999,999,999,0
20240820,180500,29757564,999,999,999,999,0
20240820,180400,29757564,999,999,999,999,0
20240820,180300,29757564,999,999,999,999,0
20240820,180200,29757564,999,999,999,999,0
20240820,180100,29757564,999,999,999,999,0
20240820,180000,29757564,999,999,999,999,1211
20240820,175900,29757564,999,999,999,999,0
20240820,175800,29757564,999,999,999,999,0
20240820,175700,29757564,999,999,999,999,0
20240820,175600,29757564,999,999,999,999,0
20240820,175500,29757564,999,999,999,999,0
20240820,175400,29757564,999,999,999,999,0
20240820,175300,29757564,999,999,999,999,0
20240820,175200,29757564,999,999,999,999,0
20240820,175100,29757564,999,999,999,999,0
20240820,175000,29757564,999,999,999,999,0
20240820,174900,29757564,999,999,999,999,0
20240820,174800,29757564,999,999,999,999,0
20240820,174700,29757564,999,999,999,999,0
20240820,174600,29757564,999,999,999,999,0
20240820,174500,29757564,999,999,999,999,0
20240820,174400,29757564,999,999,999,999,0
20240820,174300,29757564,999,999,999,999,0
20240820,174200,29757564,999,999,999,999,0
20240820,174100,29757564,999,999,999,999,0
20240820,174000,29757564,999,999,999,999,0
20240820,173900,29757564,999,999,999,999,0
20240820,173800,29757564,999,999,999,999,0
20240820,173700,29757564,999,999,999,999,0
20240820,173600,29757564,999,999,999,999,0
20240820,173500,29757564,999,999,999,999,0
20240820,173400,29757564,999,999,999,999,0
20240820,173300,29757564,999,999,999,999,0
20240820,173200,29757564,999,999,999,999,0
20240820,173100,29757564,999,999,999,999,0
20240820,173000,29757564,999,999,999,999,1211
20240820,172900,29757564,999,999,999,999,0
20240820,172800,29757564,999,999,999,999,0
20240820,172700,29757564,999,999,999,999,0
20240820,172600,29757564,999,999,999,999,0
20240820,172500,29757564,999,999,999,999,0
20240820,172400,29757564,999,999,999,999,0
20240820,172300,29757564,999,999,999,999,0
20240820,172200,29757564,999,999,999,999,0
20240820,172100,29757564,999,999,999,999,0
20240820,172000,29757564,999,999,999,999,0
20240820,171900,29757564,999,999,999,999,0
20240820,171800,29757564,999,999,999,999,0
20240820,171700,29757564,999,999,999,999,0
20240820,171600,29757564,999,999,999,999,0
20240820,171500,29757564,999,999,999,999,0
20240820,171400,29757564,999,999,999,999,0
20240820,171300,29757564,999,999,999,999,0
20240820,171200,29757564,999,999,999,999,0
20240820,171100,29757564,999,999,999,999,0
20240820,171000,29757564,999,999,999,999,0
20240820,170900,29757564,999,999,999,999,0
20240820,170800,29757564,999,999,999,999,0
20240820,170700,29757564,999,999,999,999,0
20240820,170600,29757564,999,999,999,999,0
20240820,170500,29757564,999,999,999,999,0
20240820,170400,29757564,999,999,999,999,0
20240820,170300,29757564,999,999,999,999,0
20240820,170200,29757564,999,999,999,999,0
20240820,170100,29757564,999,999,999,999,0
20240820,170000,29757564,999,999,999,999,1211
20240820,165900,29757564,999,999,999,999,0
20240820,165800,29757564,999,999,999,999,0
20240820,165700,29757564,999,999,999,999,0
20240820,165600,29757564,999,999,999,999,0
20240820,165500,29757564,999,999,999,999,0
20240820,165400,29757564,999,999,999,999,0
20240820,165300,29757564,999,999,999,999,0
20240820,165200,29757564,999,999,999,999,0
20240820,165100,29757564,999,999,999,999,0
20240820,165000,29757564,999,999,999,999,0
20240820,164900,29757564,999,999,999,999,0
20240820,164800,29757564,999,999,999,999,0
20240820,164700,29757564,999,999,999,999,0
20240820,164600,29757564,999,999,999,999,0
20240820,164500,29757564,999,999,999,999,0
20240820,164400,29757564,999,999,999,999,0
20240820,164300,29757564,999,999,999,999,0
20240820,164200,29757564,999,999,999,999,0
20240820,164100,29757564,999,999,999,999,0
20240820,164000,29757564,999,999,999,999,0
20240820,163900,29757564,999,999,999,999,0
20240820,163800,29757564,999,999,999,999,0
20240820,163700,29757564,999,999,999,999,0
20240820,163600,29757564,999,999,999,999,0
20240820,163500,29757564,999,999,999,999,0
20240820,163400,29757564,999,999,999,999,0
20240820,163300,29757564,999,999,999,999,0
20240820,163200,29757564,999,999,999,999,0
20240820,163100,29757564,999,999,999,999,0
20240820,163000,29757564,999,999,999,999,1211
20240820,162900,29757564,999,999,999,999,0
20240820,162800,29757564,999,999,999,999,0
20240820,162700,29757564,999,999,999,999,0
20240820,162600,29757564,999,999,999,999,0
20240820,162500,29757564,999,999,999,999,0
20240820,162400,29757564,999,999,999,999,0
20240820,162300,29757564,999,999,999,999,0
20240820,162200,29757564,999,999,999,999,0
20240820,162100,29757564,999,999,999,999,0
20240820,162000,29757564,999,999,999,999,0
20240820,161900,29757564,999,999,999,999,0
20240820,161800,29757564,999,999,999,999,0
20240820,161700,29757564,999,999,999,999,0
20240820,161600,29757564,999,999,999,999,0
20240820,161500,29757564,999,999,999,999,0
20240820,161400,29757564,999,999,999,999,0
20240820,161300,29757564,999,999,999,999,0
20240820,161200,29757564,999,999,999,999,0
20240820,161100,29757564,999,999,999,999,0
20240820,161000,29757564,999,999,999,999,0
20240820,160900,29757564,999,999,999,999,0
20240820,160800,29757564,999,999,999,999,0
20240820,160700,29757564,999,999,999,999,0
20240820,160600,29757564,999,999,999,999,0
20240820,160500,29757564,999,999,999,999,0
20240820,160400,29757564,999,999,999,999,0
20240820,160300,29757564,999,999,999,999,0
20240820,160200,29757564,999,999,999,999,0
20240820,160100,29757564,999,999,999,999,0
20240820,160000,29757564,999,999,999,999,1211
20240820,155900,29757564,999,999,999,999,0
20240820,155800,29757564,999,999,999,999,0
20240820,155700,29757564,999,999,999,999,0
20240820,155600,29757564,999,999,999,999,0
20240820,155500,29757564,999,999,999,999,0
20240820,155400,29757564,999,999,999,999,0
20240820,155300,29757564,999,999,999,999,0
20240820,155200,29757564,999,999,999,999,0
20240820,155100,29757564,999,999,999,999,0
20240820,155000,29757564,999,999,999,999,0
20240820,154900,29757564,999,999,999,999,0
20240820,154800,29757564,999,999,999,999,0
20240820,154700,29757564,999,999,999,999,0
20240820,154600,29757564,999,999,999,999,0
20240820,154500,29757564,999,999,999,999,0
20240820,154400,29757564,999,999,999,999,0
20240820,154300,29757564,999,999,999,999,0
20240820,154200,29757564,999,999,999,999,0
20240820,154100,29757564,999,999,999,999,0
20240820,154000,29757564,999,999,999,999,0
20240820,153900,29757564,999,999,999,999,0
20240820,153800,29757564,999,999,999,999,0
20240820,153700,29757564,999,999,999,999,0
20240820,153600,29757564,999,999,999,999,0
20240820,153500,29757564,999,999,999,999,0
20240820,153400,29757564,999,999,999,999,0
20240820,153300,29757564,999,999,999,999,0
20240820,153200,29757564,999,999,999,999,0
20240820,153100,29757564,999,999,999,999,0
20240820,153000,29757564,999,999,999,999,2422
20240820,152900,28547775,1000,1000,1000,1000,0
20240820,152800,28547775,1000,1000,1000,1000,0
20240820,152700,28547775,1000,1000,1000,1000,0
20240820,152600,28547775,1000,1000,1000,1000,0
20240820,152500,28547775,1000,1000,1000,1000,0
20240820,152400,28547775,1000,1000,1000,1000,0
20240820,152300,28547775,1000,1000,1000,1000,0
20240820,152200,28547775,1000,1000,1000,1000,0
20240820,152100,28547775,1000,1000,1000,1000,0
20240820,152000,28547775,1000,1000,1000,1000,0
20240820,151900,28547775,1000,1000,1000,999,189
20240820,151800,28358789,999,999,999,999,0
20240820,151700,28358789,999,999,999,999,0
20240820,151600,28358789,999,999,999,999,0
20240820,151500,28358789,999,999,999,999,1
20240820,151400,28357790,1000,1000,1000,1000,0
20240820,151300,28357790,1000,1000,1000,1000,1
20240820,151200,28356790,999,999,999,999,0
20240820,151100,28356790,999,999,999,999,0
20240820,151000,28356790,999,999,999,999,0
20240820,150900,28356790,999,999,999,999,0
20240820,150800,28356790,999,999,999,999,0
20240820,150700,28356790,999,999,999,999,373
20240820,150600,27984163,999,999,999,999,100
20240820,150500,27884263,999,999,999,999,0
20240820,150400,27884263,999,999,999,999,100
20240820,150300,27784363,999,1000,1000,999,204
20240820,150200,27580563,1000,1000,1000,1000,30
20240820,150100,27550563,1000,1000,1000,1000,63
20240820,150000,27487563,1000,1000,1000,1000,0
20240820,145900,27487563,1000,1000,1000,1000,0
20240820,145800,27487563,1000,1000,1000,1000,0
20240820,145700,27487563,1000,1000,1000,1000,0
20240820,145600,27487563,1000,1000,1000,1000,1005
20240820,145500,26482563,999,999,999,999,0
20240820,145400,26482563,999,999,999,999,0
20240820,145300,26482563,999,999,999,999,100
20240820,145200,26382663,999,999,999,999,400
20240820,145100,25983063,999,999,999,999,197
20240820,145000,25786260,999,999,999,999,9803
20240820,144900,15993063,1000,999,1000,999,1412
20240820,144800,14582365,1000,1000,1000,1000,0
20240820,144700,14582365,1000,1000,1000,1000,0
20240820,144600,14582365,1000,1000,1000,1000,0
20240820,144500,14582365,1000,1000,1000,1000,0
20240820,144400,14582365,1000,1000,1000,1000,0
20240820,144300,14582365,1000,1000,1000,1000,0
20240820,144200,14582365,1000,1000,1000,1000,3
20240820,144100,14579365,999,999,999,999,1
20240820,144000,14578366,1000,1000,1000,1000,0
20240820,143900,14578366,1000,1000,1000,1000,0
20240820,143800,14578366,1000,1000,1000,1000,15
20240820,143700,14563366,999,999,999,999,0
20240820,143600,14563366,999,999,999,999,0
20240820,143500,14563366,999,999,999,999,0
20240820,143400,14563366,999,999,999,999,0
20240820,143300,14563366,999,999,999,999,0
20240820,143200,14563366,999,999,999,999,0
20240820,143100,14563366,999,999,999,999,0
20240820,143000,14563366,999,999,999,999,0
20240820,142900,14563366,999,999,999,999,0
20240820,142800,14563366,999,999,999,999,0
20240820,142700,14563366,999,999,999,999,0
20240820,142600,14563366,999,999,999,999,0
20240820,142500,14563366,999,999,999,999,1
20240820,142400,14562367,999,1000,1000,999,41
20240820,142300,14521407,999,999,999,999,0
20240820,142200,14521407,999,999,999,999,1
20240820,142100,14520408,999,999,999,999,0
20240820,142000,14520408,999,999,999,999,0
20240820,141900,14520408,999,999,999,999,0
20240820,141800,14520408,999,999,999,999,1
20240820,141700,14519409,1000,1000,1000,1000,1
20240820,141600,14518409,1000,1000,1000,1000,1
20240820,141500,14517409,1000,1000,1000,1000,33
20240820,141400,14484409,999,999,999,999,0
20240820,141300,14484409,999,999,999,999,0
20240820,141200,14484409,999,999,999,999,0
20240820,141100,14484409,999,999,999,999,1
20240820,141000,14483410,999,999,999,999,0
20240820,140900,14483410,999,999,999,999,0
20240820,140800,14483410,999,1000,1000,999,3
20240820,140700,14480412,1000,1000,1000,1000,0
20240820,140600,14480412,1000,1000,1000,1000,0
20240820,140500,14480412,1000,1000,1000,1000,0
20240820,140400,14480412,1000,1000,1000,1000,0
20240820,140300,14480412,1000,1000,1000,1000,0
20240820,140200,14480412,1000,1000,1000,1000,0
20240820,140100,14480412,1000,1000,1000,1000,0
20240820,140000,14480412,1000,1000,1000,1000,0
20240820,135900,14480412,1000,1000,1000,1000,0
20240820,135800,14480412,1000,1000,1000,1000,0
20240820,135700,14480412,1000,1000,1000,1000,0
20240820,135600,14480412,1000,1000,1000,1000,3
20240820,135500,14477412,999,999,999,999,0
20240820,135400,14477412,999,999,999,999,0
20240820,135300,14477412,999,999,999,999,142
20240820,135200,14335554,1000,1000,1000,1000,0
20240820,135100,14335554,1000,1000,1000,1000,0
20240820,135000,14335554,1000,1000,1000,1000,0
20240820,134900,14335554,1000,1000,1000,1000,0
20240820,134800,14335554,1000,1000,1000,1000,0
20240820,134700,14335554,1000,1000,1000,1000,0
20240820,134600,14335554,1000,1000,1000,1000,0
20240820,134500,14335554,1000,1000,1000,1000,1
20240820,134400,14334554,1000,1000,1000,1000,646
20240820,134300,13688554,1000,1000,1000,1000,1
20240820,134200,13687554,1001,1001,1001,1001,1
20240820,134100,13686553,1000,1000,1000,1000,0
20240820,134000,13686553,1000,1000,1000,1000,5
20240820,133900,13681553,1001,1001,1001,1001,0
20240820,133800,13681553,1001,1001,1001,1001,0
20240820,133700,13681553,1001,1001,1001,1001,0
20240820,133600,13681553,1001,1001,1001,1001,0
20240820,133500,13681553,1001,1001,1001,1001,1
20240820,133400,13680552,1000,1000,1000,1000,0
20240820,133300,13680552,1000,1000,1000,1000,0
20240820,133200,13680552,1000,1000,1000,1000,0
20240820,133100,13680552,1000,1000,1000,1000,3
20240820,133000,13677552,1001,1001,1001,1001,1
20240820,132900,13676551,1001,1001,1001,1001,1
20240820,132800,13675550,1001,1001,1001,1001,0
20240820,132700,13675550,1001,1001,1001,1001,0
20240820,132600,13675550,1001,1001,1001,1001,0
20240820,132500,13675550,1001,1001,1001,1001,0
20240820,132400,13675550,1001,1001,1001,1001,0
20240820,132300,13675550,1001,1001,1001,1001,0
20240820,132200,13675550,1001,1001,1001,1001,0
20240820,132100,13675550,1001,1001,1001,1001,0
20240820,132000,13675550,1001,1001,1001,1001,1284
20240820,131900,12390266,1000,1000,1000,1000,0
20240820,131800,12390266,1000,1000,1000,1000,0
20240820,131700,12390266,1000,1000,1000,1000,0
20240820,131600,12390266,1000,1000,1000,1000,0
20240820,131500,12390266,1000,1000,1000,1000,0
20240820,131400,12390266,1000,1000,1000,1000,0
20240820,131300,12390266,1000,1000,1000,1000,0
20240820,131200,12390266,1000,1000,1000,1000,8
20240820,131100,12382266,1000,1000,1000,1000,0
20240820,131000,12382266,1000,1000,1000,1000,0
20240820,130900,12382266,1000,1000,1000,1000,0
20240820,130800,12382266,1000,1000,1000,1000,0
20240820,130700,12382266,1000,1000,1000,1000,0
20240820,130600,12382266,1000,1000,1000,1000,0
20240820,130500,12382266,1000,1000,1000,1000,0
20240820,130400,12382266,1000,1000,1000,1000,0
20240820,130300,12382266,1000,1000,1000,1000,0
20240820,130200,12382266,1000,1000,1000,1000,0
20240820,130100,12382266,1000,1000,1000,1000,0
20240820,130000,12382266,1000,1000,1000,1000,0
20240820,125900,12382266,1000,1000,1000,1000,0
20240820,125800,12382266,1000,1000,1000,1000,0
20240820,125700,12382266,1000,1000,1000,1000,0
20240820,125600,12382266,1000,1000,1000,1000,0
20240820,125500,12382266,1000,1000,1000,1000,258
20240820,125400,12124266,1001,1001,1001,1001,0
20240820,125300,12124266,1001,1001,1001,1001,0
20240820,125200,12124266,1001,1001,1001,1001,0
20240820,125100,12124266,1001,1001,1001,1001,0
20240820,125000,12124266,1001,1001,1001,1001,0
20240820,124900,12124266,1001,1001,1001,1001,0
20240820,124800,12124266,1001,1001,1001,1001,0
20240820,124700,12124266,1001,1001,1001,1001,0
20240820,124600,12124266,1001,1001,1001,1001,0
20240820,124500,12124266,1001,1001,1001,1001,0
20240820,124400,12124266,1001,1001,1001,1001,0
20240820,124300,12124266,1001,1001,1001,1001,0
20240820,124200,12124266,1001,1001,1001,1001,0
20240820,124100,12124266,1001,1001,1001,1001,0
20240820,124000,12124266,1001,1001,1001,1001,0
20240820,123900,12124266,1001,1001,1001,1001,0
20240820,123800,12124266,1001,1001,1001,1001,0
20240820,123700,12124266,1001,1001,1001,1001,0
20240820,123600,12124266,1001,1001,1001,1001,0
20240820,123500,12124266,1001,1001,1001,1001,0
20240820,123400,12124266,1001,1001,1001,1001,0
20240820,123300,12124266,1001,1001,1001,1001,0
20240820,123200,12124266,1001,1001,1001,1001,0
20240820,123100,12124266,1001,1001,1001,1001,0
20240820,123000,12124266,1001,1001,1001,1001,1
20240820,122900,12123265,1000,1000,1000,1000,0
20240820,122800,12123265,1000,1000,1000,1000,0
20240820,122700,12123265,1000,1000,1000,1000,0
20240820,122600,12123265,1000,1000,1000,1000,0
20240820,122500,12123265,1000,1000,1000,1000,0
20240820,122400,12123265,1000,1000,1000,1000,0
20240820,122300,12123265,1000,1000,1000,1000,0
20240820,122200,12123265,1000,1000,1000,1000,0
20240820,122100,12123265,1000,1000,1000,1000,0
20240820,122000,12123265,1000,1000,1000,1000,0
20240820,121900,12123265,1000,1000,1000,1000,0
20240820,121800,12123265,1000,1000,1000,1000,0
20240820,121700,12123265,1000,1000,1000,1000,0
20240820,121600,12123265,1000,1000,1000,1000,0
20240820,121500,12123265,1000,1000,1000,1000,0
20240820,121400,12123265,1000,1000,1000,1000,0
20240820,121300,12123265,1000,1000,1000,1000,0
20240820,121200,12123265,1000,1000,1000,1000,0
20240820,121100,12123265,1000,1000,1000,1000,0
20240820,121000,12123265,1000,1000,1000,1000,0
20240820,120900,12123265,1000,1000,1000,1000,0
20240820,120800,12123265,1000,1000,1000,1000,0
20240820,120700,12123265,1000,1000,1000,1000,0
20240820,120600,12123265,1000,1000,1000,1000,0
20240820,120500,12123265,1000,1000,1000,1000,0
20240820,120400,12123265,1000,1000,1000,1000,0
20240820,120300,12123265,1000,1000,1000,1000,0
20240820,120200,12123265,1000,1000,1000,1000,0
20240820,120100,12123265,1000,1000,1000,1000,0
20240820,120000,12123265,1000,1000,1000,1000,395
20240820,115900,11728265,999,999,999,999,0
20240820,115800,11728265,999,999,999,999,0
20240820,115700,11728265,999,999,999,999,0
20240820,115600,11728265,999,999,999,999,0
20240820,115500,11728265,999,999,999,999,0
20240820,115400,11728265,999,999,999,999,1
20240820,115300,11727266,999,999,999,999,0
20240820,115200,11727266,999,999,999,999,0
20240820,115100,11727266,999,999,999,999,0
20240820,115000,11727266,999,999,999,999,0
20240820,114900,11727266,999,999,999,999,0
20240820,114800,11727266,999,999,999,999,1
20240820,114700,11726267,999,999,999,999,0
20240820,114600,11726267,999,999,999,999,0
20240820,114500,11726267,999,999,999,999,0
20240820,114400,11726267,999,999,999,999,0
20240820,114300,11726267,999,999,999,999,1
20240820,114200,11725268,999,999,999,999,0
20240820,114100,11725268,999,999,999,999,0
20240820,114000,11725268,999,999,999,999,259
20240820,113900,11466527,999,1000,1000,999,606
20240820,113800,10860528,1000,1000,1000,1000,0
20240820,113700,10860528,1000,1000,1000,1000,1
20240820,113600,10859528,1000,1000,1000,1000,0
20240820,113500,10859528,1000,1000,1000,1000,0
20240820,113400,10859528,1000,1000,1000,1000,0
20240820,113300,10859528,1000,1000,1000,1000,400
20240820,113200,10459528,1000,1000,1000,1000,1
20240820,113100,10458528,1000,1000,1000,1000,0
20240820,113000,10458528,1000,1000,1000,1000,0
20240820,112900,10458528,1000,1000,1000,1000,0
20240820,112800,10458528,1000,1000,1000,1000,0
20240820,112700,10458528,1000,1000,1000,1000,0
20240820,112600,10458528,1000,1000,1000,1000,1
20240820,112500,10457528,1000,1000,1000,1000,0
20240820,112400,10457528,1000,1000,1000,1000,0
20240820,112300,10457528,1000,1000,1000,1000,0
20240820,112200,10457528,1000,1000,1000,1000,0
20240820,112100,10457528,1000,1000,1000,1000,1
20240820,112000,10456528,1000,1000,1000,1000,0
20240820,111900,10456528,1000,1000,1000,1000,0
20240820,111800,10456528,1000,1000,1000,1000,0
20240820,111700,10456528,1000,1000,1000,1000,0
20240820,111600,10456528,1000,1000,1000,1000,0
20240820,111500,10456528,1000,1000,1000,1000,1
20240820,111400,10455528,1000,1000,1000,1000,0
20240820,111300,10455528,1000,1000,1000,1000,0
20240820,111200,10455528,1000,1000,1000,1000,0
20240820,111100,10455528,1000,1000,1000,1000,0
20240820,111000,10455528,1000,1000,1000,1000,0
20240820,110900,10455528,1000,1000,1000,1000,1
20240820,110800,10454528,1000,1000,1000,1000,0
20240820,110700,10454528,1000,1000,1000,1000,0
20240820,110600,10454528,1000,1000,1000,1000,0
20240820,110500,10454528,1000,1000,1000,1000,0
20240820,110400,10454528,1000,1000,1000,1000,0
20240820,110300,10454528,1000,1001,1001,1000,243
20240820,110200,10211286,1001,1001,1001,1001,0
20240820,110100,10211286,1001,1001,1001,1001,0
20240820,110000,10211286,1001,1001,1001,1001,0
20240820,105900,10211286,1001,1001,1001,1001,1
20240820,105800,10210285,1005,1001,1005,1001,3
20240820,105700,10207278,1005,1005,1005,1005,1
20240820,105600,10206273,1004,1004,1004,1004,0
20240820,105500,10206273,1004,1004,1004,1004,0
20240820,105400,10206273,1004,1004,1004,1004,78
20240820,105300,10127961,1001,1004,1004,1001,701
20240820,105200,9424160,1001,1004,1004,1001,2
20240820,105100,9422155,1001,1001,1001,1001,0
20240820,105000,9422155,1001,1001,1001,1001,0
20240820,104900,9422155,1001,1001,1001,1001,0
20240820,104800,9422155,1001,1001,1001,1001,0
20240820,104700,9422155,1001,1001,1001,1001,0
20240820,104600,9422155,1001,1001,1001,1001,1
20240820,104500,9421154,1001,1001,1001,1001,0
20240820,104400,9421154,1001,1001,1001,1001,0
20240820,104300,9421154,1001,1001,1001,1001,0
20240820,104200,9421154,1001,1001,1001,1001,0
20240820,104100,9421154,1001,1001,1001,1001,1
20240820,104000,9420153,1000,1000,1000,1000,0
20240820,103900,9420153,1000,1000,1000,1000,0
20240820,103800,9420153,1000,1000,1000,1000,0
20240820,103700,9420153,1000,1000,1000,1000,0
20240820,103600,9420153,1000,1002,1002,1000,1400
20240820,103500,8020141,1002,1002,1002,1002,1
20240820,103400,8019139,1002,1002,1002,1002,0
20240820,103300,8019139,1002,1002,1002,1002,0
20240820,103200,8019139,1002,1002,1002,1002,0
20240820,103100,8019139,1002,1002,1002,1002,0
20240820,103000,8019139,1002,1002,1002,1002,0
20240820,102900,8019139,1002,1002,1002,1002,1
20240820,102800,8018137,1002,1002,1002,1002,0
20240820,102700,8018137,1002,1002,1002,1002,1
20240820,102600,8017135,1004,1004,1004,1004,1
20240820,102500,8016131,1000,1001,1001,1000,259
20240820,102400,7757079,1001,1001,1001,1001,1
20240820,102300,7756078,1001,1001,1001,1001,0
20240820,102200,7756078,1001,1001,1001,1001,0
20240820,102100,7756078,1001,1001,1001,1001,0
20240820,102000,7756078,1001,1001,1001,1001,0
20240820,101900,7756078,1001,1001,1001,1001,0
20240820,101800,7756078,1001,1001,1001,1001,1
20240820,101700,7755077,1001,1001,1001,1001,0
20240820,101600,7755077,1001,1001,1001,1001,0
20240820,101500,7755077,1001,1001,1001,1001,0
20240820,101400,7755077,1001,1001,1001,1001,0
20240820,101300,7755077,1001,1001,1001,1001,1
20240820,101200,7754076,1004,1004,1004,1004,0
20240820,101100,7754076,1004,1004,1004,1004,0
20240820,101000,7754076,1004,1004,1004,1004,0
20240820,100900,7754076,1004,1004,1004,1004,0
20240820,100800,7754076,1004,1004,1004,1001,177
20240820,100700,7576371,1001,1001,1001,1001,1
20240820,100600,7575370,1004,1004,1004,1004,1
20240820,100500,7574366,1004,1004,1004,1004,0
20240820,100400,7574366,1004,1004,1004,1004,165
20240820,100300,7408706,1001,1001,1001,1001,1
20240820,100200,7407705,1004,1004,1004,1004,2
20240820,100100,7405697,1004,1001,1004,1001,4
20240820,100000,7401684,1004,1004,1004,1004,0
20240820,095900,7401684,1004,1004,1004,1004,0
20240820,095800,7401684,1004,1004,1004,1004,1
20240820,095700,7400680,1001,1001,1001,1001,0
20240820,095600,7400680,1001,1001,1001,1001,0
20240820,095500,7400680,1001,1004,1004,1001,26
20240820,095400,7374579,1004,1004,1004,1004,0
20240820,095300,7374579,1004,1004,1004,1004,76
20240820,095200,7298275,1004,1004,1004,1004,0
20240820,095100,7298275,1004,1004,1004,1004,999
20240820,095000,6295279,1001,1001,1001,1001,2
20240820,094900,6293277,1004,1004,1004,1004,0
20240820,094800,6293277,1004,1004,1004,1004,0
20240820,094700,6293277,1004,1004,1004,1004,0
20240820,094600,6293277,1004,1004,1004,1004,1
20240820,094500,6292273,1000,1004,1004,1000,2
20240820,094400,6290269,1000,1000,1000,1000,1
20240820,094300,6289269,1000,1000,1000,1000,0
20240820,094200,6289269,1000,1000,1000,1000,0
20240820,094100,6289269,1000,1000,1000,1000,1000
20240820,094000,5289269,1000,1000,1000,1000,0
20240820,093900,5289269,1000,1000,1000,1000,0
20240820,093800,5289269,1000,1000,1000,1000,1
20240820,093700,5288269,1000,1000,1000,1000,0
20240820,093600,5288269,1000,1000,1000,1000,300
20240820,093500,4988269,1000,1000,1000,1000,0
20240820,093400,4988269,1000,1000,1000,1000,0
20240820,093300,4988269,1000,1000,1000,1000,1
20240820,093200,4987269,1000,1000,1000,1000,0
20240820,093100,4987269,1000,1000,1000,1000,0
20240820,093000,4987269,1000,1000,1000,1000,0
20240820,092900,4987269,1000,1000,1000,1000,0
20240820,092800,4987269,1000,1000,1000,1000,0
20240820,092700,4987269,1000,1000,1000,1000,1
20240820,092600,4986269,1007,1007,1007,1007,2
20240820,092500,4984255,1000,1000,1000,1000,0
20240820,092400,4984255,1000,1000,1000,1000,0
20240820,092300,4984255,1000,1000,1000,1000,0
20240820,092200,4984255,1000,1001,1001,1000,310
20240820,092100,4674244,1001,1001,1001,1001,2
20240820,092000,4672242,1009,1009,1009,1009,0
20240820,091900,4672242,1009,1009,1009,1009,0
20240820,091800,4672242,1009,1009,1009,1009,30
20240820,091700,4641972,1009,1009,1009,1009,0
20240820,091600,4641972,1009,1001,1009,1001,3
20240820,091500,4638961,1008,1008,1008,1008,0
20240820,091400,4638961,1008,1008,1008,1008,1
20240820,091300,4637953,1000,1001,1001,1000,10
20240820,091200,4627944,1001,1001,1001,1001,0
20240820,091100,4627944,1001,1001,1001,1001,1
20240820,091000,4626943,1006,999,1006,999,3
20240820,090900,4623939,1004,1004,1004,1004,500
20240820,090800,4121939,1004,1004,1004,1004,0
20240820,090700,4121939,1004,1004,1004,1004,1
20240820,090600,4120935,1002,1002,1002,1002,0
20240820,090500,4120935,1002,1000,1002,1000,1015
20240820,090400,3105932,1000,1000,1000,1000,0
20240820,090300,3105932,1000,1000,1000,1000,1
20240820,090200,3104932,995,995,995,995,0
20240820,090100,3104932,995,995,995,995,0
20240820,090000,3104932,995,993,995,993,3126