001020/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,183200,17246796,737,737,737,737,792
20240823,183100,17246796,737,737,737,737,0
20240823,183000,17246796,737,737,737,737,0
20240823,182900,17246796,737,737,737,737,0
20240823,182800,17246796,737,737,737,737,0
20240823,182700,17246796,737,737,737,737,0
20240823,182600,17246796,737,737,737,737,0
20240823,182500,17246796,737,737,737,737,0
20240823,182400,17246796,737,737,737,737,0
20240823,182300,17246796,737,737,737,737,0
20240823,182200,17246796,737,737,737,737,0
20240823,182100,17246796,737,737,737,737,0
20240823,182000,17246796,737,737,737,737,0
20240823,181900,17246796,737,737,737,737,0
20240823,181800,17246796,737,737,737,737,0
20240823,181700,17246796,737,737,737,737,0
20240823,181600,17246796,737,737,737,737,0
20240823,181500,17246796,737,737,737,737,0
20240823,181400,17246796,737,737,737,737,0
20240823,181300,17246796,737,737,737,737,0
20240823,181200,17246796,737,737,737,737,0
20240823,181100,17246796,737,737,737,737,0
20240823,181000,17246796,737,737,737,737,0
20240823,180900,17246796,737,737,737,737,0
20240823,180800,17246796,737,737,737,737,0
20240823,180700,17246796,737,737,737,737,0
20240823,180600,17246796,737,737,737,737,0
20240823,180500,17246796,737,737,737,737,0
20240823,180400,17246796,737,737,737,737,0
20240823,180300,17246796,737,737,737,737,0
20240823,180200,17246796,737,737,737,737,792
20240823,180100,17246796,737,737,737,737,0
20240823,180000,17246796,737,737,737,737,0
20240823,175900,17246796,737,737,737,737,0
20240823,175800,17246796,737,737,737,737,0
20240823,175700,17246796,737,737,737,737,0
20240823,175600,17246796,737,737,737,737,0
20240823,175500,17246796,737,737,737,737,0
20240823,175400,17246796,737,737,737,737,0
20240823,175300,17246796,737,737,737,737,0
20240823,175200,17246796,737,737,737,737,0
20240823,175100,17246796,737,737,737,737,0
20240823,175000,17246796,737,737,737,737,0
20240823,174900,17246796,737,737,737,737,0
20240823,174800,17246796,737,737,737,737,0
20240823,174700,17246796,737,737,737,737,0
20240823,174600,17246796,737,737,737,737,0
20240823,174500,17246796,737,737,737,737,0
20240823,174400,17246796,737,737,737,737,0
20240823,174300,17246796,737,737,737,737,0
20240823,174200,17246796,737,737,737,737,0
20240823,174100,17246796,737,737,737,737,0
20240823,174000,17246796,737,737,737,737,0
20240823,173900,17246796,737,737,737,737,0
20240823,173800,17246796,737,737,737,737,0
20240823,173700,17246796,737,737,737,737,0
20240823,173600,17246796,737,737,737,737,0
20240823,173500,17246796,737,737,737,737,0
20240823,173400,17246796,737,737,737,737,0
20240823,173300,17246796,737,737,737,737,0
20240823,173200,17246796,737,737,737,737,792
20240823,173100,17246796,737,737,737,737,0
20240823,173000,17246796,737,737,737,737,0
20240823,172900,17246796,737,737,737,737,0
20240823,172800,17246796,737,737,737,737,0
20240823,172700,17246796,737,737,737,737,0
20240823,172600,17246796,737,737,737,737,0
20240823,172500,17246796,737,737,737,737,0
20240823,172400,17246796,737,737,737,737,0
20240823,172300,17246796,737,737,737,737,0
20240823,172200,17246796,737,737,737,737,0
20240823,172100,17246796,737,737,737,737,0
20240823,172000,17246796,737,737,737,737,0
20240823,171900,17246796,737,737,737,737,0
20240823,171800,17246796,737,737,737,737,0
20240823,171700,17246796,737,737,737,737,0
20240823,171600,17246796,737,737,737,737,0
20240823,171500,17246796,737,737,737,737,0
20240823,171400,17246796,737,737,737,737,0
20240823,171300,17246796,737,737,737,737,0
20240823,171200,17246796,737,737,737,737,0
20240823,171100,17246796,737,737,737,737,0
20240823,171000,17246796,737,737,737,737,0
20240823,170900,17246796,737,737,737,737,0
20240823,170800,17246796,737,737,737,737,0
20240823,170700,17246796,737,737,737,737,0
20240823,170600,17246796,737,737,737,737,0
20240823,170500,17246796,737,737,737,737,0
20240823,170400,17246796,737,737,737,737,0
20240823,170300,17246796,737,737,737,737,0
20240823,170200,17246796,737,737,737,737,792
20240823,170100,17246796,737,737,737,737,0
20240823,170000,17246796,737,737,737,737,0
20240823,165900,17246796,737,737,737,737,0
20240823,165800,17246796,737,737,737,737,0
20240823,165700,17246796,737,737,737,737,0
20240823,165600,17246796,737,737,737,737,0
20240823,165500,17246796,737,737,737,737,0
20240823,165400,17246796,737,737,737,737,0
20240823,165300,17246796,737,737,737,737,0
20240823,165200,17246796,737,737,737,737,0
20240823,165100,17246796,737,737,737,737,0
20240823,165000,17246796,737,737,737,737,0
20240823,164900,17246796,737,737,737,737,0
20240823,164800,17246796,737,737,737,737,0
20240823,164700,17246796,737,737,737,737,0
20240823,164600,17246796,737,737,737,737,0
20240823,164500,17246796,737,737,737,737,0
20240823,164400,17246796,737,737,737,737,0
20240823,164300,17246796,737,737,737,737,0
20240823,164200,17246796,737,737,737,737,0
20240823,164100,17246796,737,737,737,737,0
20240823,164000,17246796,737,737,737,737,0
20240823,163900,17246796,737,737,737,737,0
20240823,163800,17246796,737,737,737,737,0
20240823,163700,17246796,737,737,737,737,0
20240823,163600,17246796,737,737,737,737,0
20240823,163500,17246796,737,737,737,737,0
20240823,163400,17246796,737,737,737,737,0
20240823,163300,17246796,737,737,737,737,0
20240823,163200,17246796,737,737,737,737,792
20240823,163100,17246796,737,737,737,737,0
20240823,163000,17246796,737,737,737,737,0
20240823,162900,17246796,737,737,737,737,0
20240823,162800,17246796,737,737,737,737,0
20240823,162700,17246796,737,737,737,737,0
20240823,162600,17246796,737,737,737,737,0
20240823,162500,17246796,737,737,737,737,0
20240823,162400,17246796,737,737,737,737,0
20240823,162300,17246796,737,737,737,737,0
20240823,162200,17246796,737,737,737,737,0
20240823,162100,17246796,737,737,737,737,0
20240823,162000,17246796,737,737,737,737,0
20240823,161900,17246796,737,737,737,737,0
20240823,161800,17246796,737,737,737,737,0
20240823,161700,17246796,737,737,737,737,0
20240823,161600,17246796,737,737,737,737,0
20240823,161500,17246796,737,737,737,737,0
20240823,161400,17246796,737,737,737,737,0
20240823,161300,17246796,737,737,737,737,0
20240823,161200,17246796,737,737,737,737,0
20240823,161100,17246796,737,737,737,737,0
20240823,161000,17246796,737,737,737,737,0
20240823,160900,17246796,737,737,737,737,0
20240823,160800,17246796,737,737,737,737,0
20240823,160700,17246796,737,737,737,737,0
20240823,160600,17246796,737,737,737,737,0
20240823,160500,17246796,737,737,737,737,0
20240823,160400,17246796,737,737,737,737,0
20240823,160300,17246796,737,737,737,737,0
20240823,160200,17246796,737,737,737,737,792
20240823,160100,17246796,737,737,737,737,0
20240823,160000,17246796,737,737,737,737,0
20240823,155900,17246796,737,737,737,737,0
20240823,155800,17246796,737,737,737,737,0
20240823,155700,17246796,737,737,737,737,0
20240823,155600,17246796,737,737,737,737,0
20240823,155500,17246796,737,737,737,737,0
20240823,155400,17246796,737,737,737,737,0
20240823,155300,17246796,737,737,737,737,0
20240823,155200,17246796,737,737,737,737,0
20240823,155100,17246796,737,737,737,737,0
20240823,155000,17246796,737,737,737,737,0
20240823,154900,17246796,737,737,737,737,0
20240823,154800,17246796,737,737,737,737,0
20240823,154700,17246796,737,737,737,737,0
20240823,154600,17246796,737,737,737,737,0
20240823,154500,17246796,737,737,737,737,0
20240823,154400,17246796,737,737,737,737,0
20240823,154300,17246796,737,737,737,737,0
20240823,154200,17246796,737,737,737,737,0
20240823,154100,17246796,737,737,737,737,0
20240823,154000,17246796,737,737,737,737,0
20240823,153900,17246796,737,737,737,737,0
20240823,153800,17246796,737,737,737,737,0
20240823,153700,17246796,737,737,737,737,0
20240823,153600,17246796,737,737,737,737,0
20240823,153500,17246796,737,737,737,737,0
20240823,153400,17246796,737,737,737,737,0
20240823,153300,17246796,737,737,737,737,0
20240823,153200,17246796,737,737,737,737,792
20240823,153100,17246796,737,737,737,737,0
20240823,153000,17246796,737,737,737,737,792
20240823,152900,16663092,740,740,740,740,0
20240823,152800,16663092,740,740,740,740,0
20240823,152700,16663092,740,740,740,740,0
20240823,152600,16663092,740,740,740,740,0
20240823,152500,16663092,740,740,740,740,0
20240823,152400,16663092,740,740,740,740,0
20240823,152300,16663092,740,740,740,740,0
20240823,152200,16663092,740,740,740,740,0
20240823,152100,16663092,740,740,740,740,0
20240823,152000,16663092,740,740,740,740,0
20240823,151900,16663092,740,740,740,740,0
20240823,151800,16663092,740,740,740,740,0
20240823,151700,16663092,740,740,740,740,0
20240823,151600,16663092,740,740,740,740,0
20240823,151500,16663092,740,739,740,739,375
20240823,151400,16385665,738,738,738,738,0
20240823,151300,16385665,738,738,738,738,0
20240823,151200,16385665,738,738,738,738,0
20240823,151100,16385665,738,738,738,738,20
20240823,151000,16370905,738,738,738,738,0
20240823,150900,16370905,738,738,738,738,0
20240823,150800,16370905,738,738,738,738,3
20240823,150700,16368691,739,739,739,739,0
20240823,150600,16368691,739,739,739,739,0
20240823,150500,16368691,739,739,739,739,0
20240823,150400,16368691,739,739,739,739,0
20240823,150300,16368691,739,739,739,739,2
20240823,150200,16367213,739,739,739,739,0
20240823,150100,16367213,739,739,739,739,0
20240823,150000,16367213,739,739,739,739,0
20240823,145900,16367213,739,739,739,739,0
20240823,145800,16367213,739,739,739,739,0
20240823,145700,16367213,739,739,739,739,0
20240823,145600,16367213,739,739,739,739,0
20240823,145500,16367213,739,739,739,739,0
20240823,145400,16367213,739,739,739,739,2
20240823,145300,16365735,739,739,739,739,0
20240823,145200,16365735,739,739,739,739,0
20240823,145100,16365735,739,739,739,739,0
20240823,145000,16365735,739,739,739,739,0
20240823,144900,16365735,739,739,739,739,0
20240823,144800,16365735,739,739,739,739,0
20240823,144700,16365735,739,739,739,739,0
20240823,144600,16365735,739,739,739,739,0
20240823,144500,16365735,739,739,739,739,0
20240823,144400,16365735,739,739,739,739,1
20240823,144300,16364996,739,739,739,739,0
20240823,144200,16364996,739,739,739,739,0
20240823,144100,16364996,739,739,739,739,0
20240823,144000,16364996,739,739,739,739,0
20240823,143900,16364996,739,739,739,739,0
20240823,143800,16364996,739,739,739,739,0
20240823,143700,16364996,739,739,739,739,0
20240823,143600,16364996,739,739,739,739,0
20240823,143500,16364996,739,739,739,739,0
20240823,143400,16364996,739,739,739,739,0
20240823,143300,16364996,739,739,739,739,1
20240823,143200,16364257,738,738,738,738,0
20240823,143100,16364257,738,738,738,738,0
20240823,143000,16364257,738,738,738,738,0
20240823,142900,16364257,738,738,738,738,0
20240823,142800,16364257,738,738,738,738,62
20240823,142700,16318501,739,739,739,739,0
20240823,142600,16318501,739,739,739,739,0
20240823,142500,16318501,739,739,739,739,0
20240823,142400,16318501,739,739,739,739,0
20240823,142300,16318501,739,739,739,739,1
20240823,142200,16317762,739,739,739,739,1
20240823,142100,16317023,739,739,739,739,1
20240823,142000,16316284,738,738,738,738,0
20240823,141900,16316284,738,738,738,738,0
20240823,141800,16316284,738,738,738,738,0
20240823,141700,16316284,738,738,738,738,31
20240823,141600,16293406,739,739,739,739,0
20240823,141500,16293406,739,739,739,739,0
20240823,141400,16293406,739,739,739,739,0
20240823,141300,16293406,739,739,739,739,0
20240823,141200,16293406,739,739,739,739,1
20240823,141100,16292667,738,738,738,738,31
20240823,141000,16269789,738,738,738,738,0
20240823,140900,16269789,738,738,738,738,0
20240823,140800,16269789,738,738,738,738,0
20240823,140700,16269789,738,738,738,738,0
20240823,140600,16269789,738,738,738,738,31
20240823,140500,16246911,739,739,739,739,0
20240823,140400,16246911,739,739,739,739,1
20240823,140300,16246172,739,739,739,739,1
20240823,140200,16245433,738,738,738,738,0
20240823,140100,16245433,738,738,738,738,0
20240823,140000,16245433,738,738,738,738,0
20240823,135900,16245433,738,738,738,738,500
20240823,135800,15876433,739,739,739,739,1
20240823,135700,15875694,740,740,740,740,0
20240823,135600,15875694,740,740,740,740,0
20240823,135500,15875694,740,740,740,740,0
20240823,135400,15875694,740,740,740,740,0
20240823,135300,15875694,740,740,740,740,0
20240823,135200,15875694,740,740,740,740,0
20240823,135100,15875694,740,740,740,740,7
20240823,135000,15870514,737,737,737,737,0
20240823,134900,15870514,737,737,737,737,0
20240823,134800,15870514,737,737,737,737,0
20240823,134700,15870514,737,740,740,737,6000
20240823,134600,11441406,741,741,741,741,0
20240823,134500,11441406,741,741,741,741,0
20240823,134400,11441406,741,741,741,741,0
20240823,134300,11441406,741,741,741,741,0
20240823,134200,11441406,741,741,741,741,0
20240823,134100,11441406,741,741,741,741,0
20240823,134000,11441406,741,741,741,741,0
20240823,133900,11441406,741,741,741,741,0
20240823,133800,11441406,741,741,741,741,0
20240823,133700,11441406,741,741,741,741,0
20240823,133600,11441406,741,741,741,741,0
20240823,133500,11441406,741,741,741,741,0
20240823,133400,11441406,741,741,741,741,0
20240823,133300,11441406,741,741,741,741,0
20240823,133200,11441406,741,741,741,741,0
20240823,133100,11441406,741,741,741,741,0
20240823,133000,11441406,741,741,741,741,0
20240823,132900,11441406,741,741,741,741,0
20240823,132800,11441406,741,741,741,741,0
20240823,132700,11441406,741,741,741,741,0
20240823,132600,11441406,741,741,741,741,0
20240823,132500,11441406,741,741,741,741,0
20240823,132400,11441406,741,741,741,741,0
20240823,132300,11441406,741,741,741,741,0
20240823,132200,11441406,741,741,741,741,0
20240823,132100,11441406,741,741,741,741,1000
20240823,132000,10700406,742,742,742,742,0
20240823,131900,10700406,742,742,742,742,0
20240823,131800,10700406,742,742,742,742,0
20240823,131700,10700406,742,742,742,742,2
20240823,131600,10698922,742,742,742,742,0
20240823,131500,10698922,742,742,742,742,0
20240823,131400,10698922,742,742,742,742,0
20240823,131300,10698922,742,742,742,742,0
20240823,131200,10698922,742,742,742,742,0
20240823,131100,10698922,742,742,742,742,0
20240823,131000,10698922,742,742,742,742,0
20240823,130900,10698922,742,742,742,742,0
20240823,130800,10698922,742,742,742,742,0
20240823,130700,10698922,742,742,742,742,0
20240823,130600,10698922,742,742,742,742,0
20240823,130500,10698922,742,742,742,742,0
20240823,130400,10698922,742,742,742,742,0
20240823,130300,10698922,742,742,742,742,0
20240823,130200,10698922,742,742,742,742,0
20240823,130100,10698922,742,742,742,742,43
20240823,130000,10667016,743,743,743,743,0
20240823,125900,10667016,743,743,743,743,0
20240823,125800,10667016,743,743,743,743,0
20240823,125700,10667016,743,743,743,743,0
20240823,125600,10667016,743,743,743,743,0
20240823,125500,10667016,743,743,743,743,134
20240823,125400,10567454,743,743,743,743,3
20240823,125300,10565225,743,743,743,743,0
20240823,125200,10565225,743,743,743,743,5
20240823,125100,10561510,741,741,741,741,0
20240823,125000,10561510,741,741,741,741,0
20240823,124900,10561510,741,741,741,741,0
20240823,124800,10561510,741,741,741,741,0
20240823,124700,10561510,741,741,741,741,0
20240823,124600,10561510,741,741,741,741,0
20240823,124500,10561510,741,741,741,741,86
20240823,124400,10497784,741,741,741,741,0
20240823,124300,10497784,741,741,741,741,0
20240823,124200,10497784,741,741,741,741,0
20240823,124100,10497784,741,741,741,741,0
20240823,124000,10497784,741,741,741,741,0
20240823,123900,10497784,741,741,741,741,0
20240823,123800,10497784,741,741,741,741,0
20240823,123700,10497784,741,741,741,741,0
20240823,123600,10497784,741,741,741,741,1
20240823,123500,10497043,740,740,740,740,0
20240823,123400,10497043,740,740,740,740,0
20240823,123300,10497043,740,740,740,740,62
20240823,123200,10451163,740,740,740,740,0
20240823,123100,10451163,740,740,740,740,0
20240823,123000,10451163,740,740,740,740,0
20240823,122900,10451163,740,740,740,740,0
20240823,122800,10451163,740,740,740,740,0
20240823,122700,10451163,740,740,740,740,0
20240823,122600,10451163,740,740,740,740,0
20240823,122500,10451163,740,740,740,740,0
20240823,122400,10451163,740,740,740,740,0
20240823,122300,10451163,740,740,740,740,0
20240823,122200,10451163,740,740,740,740,0
20240823,122100,10451163,740,740,740,740,81
20240823,122000,10391223,741,741,741,741,0
20240823,121900,10391223,741,741,741,741,0
20240823,121800,10391223,741,741,741,741,0
20240823,121700,10391223,741,741,741,741,10
20240823,121600,10383813,741,740,741,740,41
20240823,121500,10353463,740,740,740,740,0
20240823,121400,10353463,740,740,740,740,0
20240823,121300,10353463,740,740,740,740,31
20240823,121200,10330523,741,741,741,741,0
20240823,121100,10330523,741,741,741,741,0
20240823,121000,10330523,741,741,741,741,10
20240823,120900,10323113,740,740,740,740,0
20240823,120800,10323113,740,740,740,740,31
20240823,120700,10300173,740,740,740,740,0
20240823,120600,10300173,740,740,740,740,0
20240823,120500,10300173,740,740,740,740,0
20240823,120400,10300173,740,740,740,740,0
20240823,120300,10300173,740,740,740,740,0
20240823,120200,10300173,740,740,740,740,0
20240823,120100,10300173,740,740,740,740,31
20240823,120000,10277233,740,740,740,740,0
20240823,115900,10277233,740,740,740,740,0
20240823,115800,10277233,740,740,740,740,0
20240823,115700,10277233,740,740,740,740,718
20240823,115600,9745913,739,739,739,739,0
20240823,115500,9745913,739,739,739,739,0
20240823,115400,9745913,739,739,739,739,0
20240823,115300,9745913,739,739,739,739,0
20240823,115200,9745913,739,739,739,739,0
20240823,115100,9745913,739,739,739,739,0
20240823,115000,9745913,739,739,739,739,0
20240823,114900,9745913,739,739,739,739,0
20240823,114800,9745913,739,739,739,739,0
20240823,114700,9745913,739,739,739,739,0
20240823,114600,9745913,739,739,739,739,0
20240823,114500,9745913,739,739,739,739,0
20240823,114400,9745913,739,739,739,739,0
20240823,114300,9745913,739,739,739,739,683
20240823,114200,9241176,739,739,739,739,0
20240823,114100,9241176,739,739,739,739,317
20240823,114000,9006913,739,739,739,739,0
20240823,113900,9006913,739,739,739,739,0
20240823,113800,9006913,739,739,739,739,0
20240823,113700,9006913,739,739,739,739,0
20240823,113600,9006913,739,739,739,739,0
20240823,113500,9006913,739,739,739,739,0
20240823,113400,9006913,739,739,739,739,0
20240823,113300,9006913,739,739,739,739,0
20240823,113200,9006913,739,739,739,739,0
20240823,113100,9006913,739,739,739,739,0
20240823,113000,9006913,739,739,739,739,83
20240823,112900,8945576,739,739,739,739,0
20240823,112800,8945576,739,739,739,739,0
20240823,112700,8945576,739,739,739,739,0
20240823,112600,8945576,739,739,739,739,0
20240823,112500,8945576,739,739,739,739,0
20240823,112400,8945576,739,739,739,739,0
20240823,112300,8945576,739,739,739,739,0
20240823,112200,8945576,739,739,739,739,0
20240823,112100,8945576,739,739,739,739,0
20240823,112000,8945576,739,739,739,739,417
20240823,111900,8637413,740,740,740,740,0
20240823,111800,8637413,740,740,740,740,0
20240823,111700,8637413,740,740,740,740,0
20240823,111600,8637413,740,740,740,740,0
20240823,111500,8637413,740,740,740,740,0
20240823,111400,8637413,740,740,740,740,0
20240823,111300,8637413,740,740,740,740,0
20240823,111200,8637413,740,740,740,740,0
20240823,111100,8637413,740,740,740,740,0
20240823,111000,8637413,740,740,740,740,127
20240823,110900,8543433,740,740,740,740,0
20240823,110800,8543433,740,740,740,740,1
20240823,110700,8542693,739,739,739,739,0
20240823,110600,8542693,739,739,739,739,0
20240823,110500,8542693,739,739,739,739,0
20240823,110400,8542693,739,739,739,739,0
20240823,110300,8542693,739,739,739,739,0
20240823,110200,8542693,739,739,739,739,0
20240823,110100,8542693,739,739,739,739,0
20240823,110000,8542693,739,739,739,739,0
20240823,105900,8542693,739,739,739,739,0
20240823,105800,8542693,739,739,739,739,0
20240823,105700,8542693,739,739,739,739,0
20240823,105600,8542693,739,739,739,739,30
20240823,105500,8520523,740,740,740,740,0
20240823,105400,8520523,740,740,740,740,6
20240823,105300,8516083,739,739,739,739,1
20240823,105200,8515344,741,741,741,741,0
20240823,105100,8515344,741,741,741,741,0
20240823,105000,8515344,741,740,741,740,2
20240823,104900,8513863,739,739,739,739,0
20240823,104800,8513863,739,739,739,739,0
20240823,104700,8513863,739,739,739,739,0
20240823,104600,8513863,739,739,739,739,30
20240823,104500,8491693,739,739,739,739,0
20240823,104400,8491693,739,739,739,739,0
20240823,104300,8491693,739,739,739,739,0
20240823,104200,8491693,739,739,739,739,0
20240823,104100,8491693,739,739,739,739,30
20240823,104000,8469523,740,740,740,740,0
20240823,103900,8469523,740,740,740,740,0
20240823,103800,8469523,740,740,740,740,0
20240823,103700,8469523,740,740,740,740,0
20240823,103600,8469523,740,740,740,740,30
20240823,103500,8447323,738,738,738,738,0
20240823,103400,8447323,738,738,738,738,0
20240823,103300,8447323,738,738,738,738,0
20240823,103200,8447323,738,740,740,738,194
20240823,103100,8303915,740,740,740,740,0
20240823,103000,8303915,740,740,740,740,40
20240823,102900,8274315,743,743,743,743,0
20240823,102800,8274315,743,743,743,743,0
20240823,102700,8274315,743,743,743,743,0
20240823,102600,8274315,743,743,743,743,0
20240823,102500,8274315,743,743,743,743,0
20240823,102400,8274315,743,743,743,743,0
20240823,102300,8274315,743,743,743,743,0
20240823,102200,8274315,743,743,743,743,0
20240823,102100,8274315,743,743,743,743,0
20240823,102000,8274315,743,743,743,743,0
20240823,101900,8274315,743,743,743,743,0
20240823,101800,8274315,743,743,743,743,0
20240823,101700,8274315,743,743,743,743,0
20240823,101600,8274315,743,743,743,743,0
20240823,101500,8274315,743,743,743,743,0
20240823,101400,8274315,743,743,743,743,0
20240823,101300,8274315,743,743,743,743,0
20240823,101200,8274315,743,743,743,743,0
20240823,101100,8274315,743,743,743,743,0
20240823,101000,8274315,743,743,743,743,0
20240823,100900,8274315,743,743,743,743,0
20240823,100800,8274315,743,743,743,743,0
20240823,100700,8274315,743,743,743,743,0
20240823,100600,8274315,743,743,743,743,0
20240823,100500,8274315,743,743,743,743,0
20240823,100400,8274315,743,743,743,743,0
20240823,100300,8274315,743,743,743,743,0
20240823,100200,8274315,743,743,743,743,0
20240823,100100,8274315,743,743,743,743,0
20240823,100000,8274315,743,743,743,743,300
20240823,095900,8051415,743,743,743,743,0
20240823,095800,8051415,743,743,743,743,0
20240823,095700,8051415,743,743,743,743,0
20240823,095600,8051415,743,743,743,743,0
20240823,095500,8051415,743,743,743,743,0
20240823,095400,8051415,743,743,743,743,0
20240823,095300,8051415,743,743,743,743,0
20240823,095200,8051415,743,743,743,743,0
20240823,095100,8051415,743,743,743,743,90
20240823,095000,7984545,743,743,743,743,0
20240823,094900,7984545,743,743,743,743,0
20240823,094800,7984545,743,743,743,743,0
20240823,094700,7984545,743,743,743,743,0
20240823,094600,7984545,743,743,743,743,0
20240823,094500,7984545,743,743,743,743,0
20240823,094400,7984545,743,743,743,743,0
20240823,094300,7984545,743,743,743,743,0
20240823,094200,7984545,743,743,743,743,6
20240823,094100,7980087,743,743,743,743,0
20240823,094000,7980087,743,743,743,743,0
20240823,093900,7980087,743,740,743,740,7506
20240823,093800,2405890,740,740,740,740,0
20240823,093700,2405890,740,740,740,740,0
20240823,093600,2405890,740,740,740,740,0
20240823,093500,2405890,740,740,740,740,0
20240823,093400,2405890,740,740,740,740,0
20240823,093300,2405890,740,740,740,740,0
20240823,093200,2405890,740,740,740,740,0
20240823,093100,2405890,740,740,740,740,0
20240823,093000,2405890,740,740,740,740,0
20240823,092900,2405890,740,740,740,740,0
20240823,092800,2405890,740,740,740,740,0
20240823,092700,2405890,740,740,740,740,5
20240823,092600,2402190,739,739,739,739,0
20240823,092500,2402190,739,739,739,739,0
20240823,092400,2402190,739,739,739,739,0
20240823,092300,2402190,739,739,739,739,0
20240823,092200,2402190,739,739,739,739,5
20240823,092100,2398495,738,738,738,738,0
20240823,092000,2398495,738,738,738,738,1000
20240823,091900,1660495,740,740,740,740,0
20240823,091800,1660495,740,738,740,738,1100
20240823,091700,848557,738,738,738,738,0
20240823,091600,848557,738,739,740,738,3
20240823,091500,846340,737,742,742,737,120
20240823,091400,757448,741,741,741,741,1
20240823,091300,756707,742,742,742,742,0
20240823,091200,756707,742,742,742,742,0
20240823,091100,756707,742,742,742,742,0
20240823,091000,756707,742,742,742,742,1
20240823,090900,755965,743,743,743,743,0
20240823,090800,755965,743,743,743,743,0
20240823,090700,755965,743,743,743,743,0
20240823,090600,755965,743,743,743,743,0
20240823,090500,755965,743,743,743,743,5
20240823,090400,752250,750,750,750,750,0
20240823,090300,752250,750,750,750,750,0
20240823,090200,752250,750,750,750,750,0
20240823,090100,752250,750,750,750,750,0
20240823,090000,752250,750,750,750,750,1003