KissMeData/123750/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201500,29962188,1572,1572,1572,1572,377
20240829,201400,29962188,1572,1572,1572,1572,0
20240829,201300,29962188,1572,1572,1572,1572,0
20240829,201200,29962188,1572,1572,1572,1572,0
20240829,201100,29962188,1572,1572,1572,1572,0
20240829,201000,29962188,1572,1572,1572,1572,0
20240829,200900,29962188,1572,1572,1572,1572,0
20240829,200800,29962188,1572,1572,1572,1572,0
20240829,200700,29962188,1572,1572,1572,1572,0
20240829,200600,29962188,1572,1572,1572,1572,0
20240829,200500,29962188,1572,1572,1572,1572,0
20240829,200400,29962188,1572,1572,1572,1572,0
20240829,200300,29962188,1572,1572,1572,1572,0
20240829,200200,29962188,1572,1572,1572,1572,0
20240829,200100,29962188,1572,1572,1572,1572,0
20240829,200000,29962188,1572,1572,1572,1572,0
20240829,195900,29962188,1572,1572,1572,1572,0
20240829,195800,29962188,1572,1572,1572,1572,0
20240829,195700,29962188,1572,1572,1572,1572,0
20240829,195600,29962188,1572,1572,1572,1572,0
20240829,195500,29962188,1572,1572,1572,1572,0
20240829,195400,29962188,1572,1572,1572,1572,0
20240829,195300,29962188,1572,1572,1572,1572,0
20240829,195200,29962188,1572,1572,1572,1572,0
20240829,195100,29962188,1572,1572,1572,1572,0
20240829,195000,29962188,1572,1572,1572,1572,0
20240829,194900,29962188,1572,1572,1572,1572,0
20240829,194800,29962188,1572,1572,1572,1572,0
20240829,194700,29962188,1572,1572,1572,1572,0
20240829,194600,29962188,1572,1572,1572,1572,0
20240829,194500,29962188,1572,1572,1572,1572,377
20240829,194400,29962188,1572,1572,1572,1572,0
20240829,194300,29962188,1572,1572,1572,1572,0
20240829,194200,29962188,1572,1572,1572,1572,0
20240829,194100,29962188,1572,1572,1572,1572,0
20240829,194000,29962188,1572,1572,1572,1572,0
20240829,193900,29962188,1572,1572,1572,1572,0
20240829,193800,29962188,1572,1572,1572,1572,0
20240829,193700,29962188,1572,1572,1572,1572,0
20240829,193600,29962188,1572,1572,1572,1572,0
20240829,193500,29962188,1572,1572,1572,1572,0
20240829,193400,29962188,1572,1572,1572,1572,0
20240829,193300,29962188,1572,1572,1572,1572,0
20240829,193200,29962188,1572,1572,1572,1572,0
20240829,193100,29962188,1572,1572,1572,1572,0
20240829,193000,29962188,1572,1572,1572,1572,0
20240829,192900,29962188,1572,1572,1572,1572,0
20240829,192800,29962188,1572,1572,1572,1572,0
20240829,192700,29962188,1572,1572,1572,1572,0
20240829,192600,29962188,1572,1572,1572,1572,0
20240829,192500,29962188,1572,1572,1572,1572,0
20240829,192400,29962188,1572,1572,1572,1572,0
20240829,192300,29962188,1572,1572,1572,1572,0
20240829,192200,29962188,1572,1572,1572,1572,0
20240829,192100,29962188,1572,1572,1572,1572,0
20240829,192000,29962188,1572,1572,1572,1572,0
20240829,191900,29962188,1572,1572,1572,1572,0
20240829,191800,29962188,1572,1572,1572,1572,0
20240829,191700,29962188,1572,1572,1572,1572,0
20240829,191600,29962188,1572,1572,1572,1572,0
20240829,191500,29962188,1572,1572,1572,1572,377
20240829,191400,29962188,1572,1572,1572,1572,0
20240829,191300,29962188,1572,1572,1572,1572,0
20240829,191200,29962188,1572,1572,1572,1572,0
20240829,191100,29962188,1572,1572,1572,1572,0
20240829,191000,29962188,1572,1572,1572,1572,0
20240829,190900,29962188,1572,1572,1572,1572,0
20240829,190800,29962188,1572,1572,1572,1572,0
20240829,190700,29962188,1572,1572,1572,1572,0
20240829,190600,29962188,1572,1572,1572,1572,0
20240829,190500,29962188,1572,1572,1572,1572,0
20240829,190400,29962188,1572,1572,1572,1572,0
20240829,190300,29962188,1572,1572,1572,1572,0
20240829,190200,29962188,1572,1572,1572,1572,0
20240829,190100,29962188,1572,1572,1572,1572,0
20240829,190000,29962188,1572,1572,1572,1572,0
20240829,185900,29962188,1572,1572,1572,1572,0
20240829,185800,29962188,1572,1572,1572,1572,0
20240829,185700,29962188,1572,1572,1572,1572,0
20240829,185600,29962188,1572,1572,1572,1572,0
20240829,185500,29962188,1572,1572,1572,1572,0
20240829,185400,29962188,1572,1572,1572,1572,0
20240829,185300,29962188,1572,1572,1572,1572,0
20240829,185200,29962188,1572,1572,1572,1572,0
20240829,185100,29962188,1572,1572,1572,1572,0
20240829,185000,29962188,1572,1572,1572,1572,0
20240829,184900,29962188,1572,1572,1572,1572,0
20240829,184800,29962188,1572,1572,1572,1572,0
20240829,184700,29962188,1572,1572,1572,1572,0
20240829,184600,29962188,1572,1572,1572,1572,0
20240829,184500,29962188,1572,1572,1572,1572,377
20240829,184400,29962188,1572,1572,1572,1572,0
20240829,184300,29962188,1572,1572,1572,1572,0
20240829,184200,29962188,1572,1572,1572,1572,0
20240829,184100,29962188,1572,1572,1572,1572,0
20240829,184000,29962188,1572,1572,1572,1572,0
20240829,183900,29962188,1572,1572,1572,1572,0
20240829,183800,29962188,1572,1572,1572,1572,0
20240829,183700,29962188,1572,1572,1572,1572,0
20240829,183600,29962188,1572,1572,1572,1572,0
20240829,183500,29962188,1572,1572,1572,1572,0
20240829,183400,29962188,1572,1572,1572,1572,0
20240829,183300,29962188,1572,1572,1572,1572,0
20240829,183200,29962188,1572,1572,1572,1572,0
20240829,183100,29962188,1572,1572,1572,1572,0
20240829,183000,29962188,1572,1572,1572,1572,0
20240829,182900,29962188,1572,1572,1572,1572,0
20240829,182800,29962188,1572,1572,1572,1572,0
20240829,182700,29962188,1572,1572,1572,1572,0
20240829,182600,29962188,1572,1572,1572,1572,0
20240829,182500,29962188,1572,1572,1572,1572,0
20240829,182400,29962188,1572,1572,1572,1572,0
20240829,182300,29962188,1572,1572,1572,1572,0
20240829,182200,29962188,1572,1572,1572,1572,0
20240829,182100,29962188,1572,1572,1572,1572,0
20240829,182000,29962188,1572,1572,1572,1572,0
20240829,181900,29962188,1572,1572,1572,1572,0
20240829,181800,29962188,1572,1572,1572,1572,0
20240829,181700,29962188,1572,1572,1572,1572,0
20240829,181600,29962188,1572,1572,1572,1572,0
20240829,181500,29962188,1572,1572,1572,1572,377
20240829,181400,29962188,1572,1572,1572,1572,0
20240829,181300,29962188,1572,1572,1572,1572,0
20240829,181200,29962188,1572,1572,1572,1572,0
20240829,181100,29962188,1572,1572,1572,1572,0
20240829,181000,29962188,1572,1572,1572,1572,0
20240829,180900,29962188,1572,1572,1572,1572,0
20240829,180800,29962188,1572,1572,1572,1572,0
20240829,180700,29962188,1572,1572,1572,1572,0
20240829,180600,29962188,1572,1572,1572,1572,0
20240829,180500,29962188,1572,1572,1572,1572,0
20240829,180400,29962188,1572,1572,1572,1572,0
20240829,180300,29962188,1572,1572,1572,1572,0
20240829,180200,29962188,1572,1572,1572,1572,0
20240829,180100,29962188,1572,1572,1572,1572,0
20240829,180000,29962188,1572,1572,1572,1572,0
20240829,175900,29962188,1572,1572,1572,1572,0
20240829,175800,29962188,1572,1572,1572,1572,0
20240829,175700,29962188,1572,1572,1572,1572,0
20240829,175600,29962188,1572,1572,1572,1572,0
20240829,175500,29962188,1572,1572,1572,1572,0
20240829,175400,29962188,1572,1572,1572,1572,0
20240829,175300,29962188,1572,1572,1572,1572,0
20240829,175200,29962188,1572,1572,1572,1572,0
20240829,175100,29962188,1572,1572,1572,1572,0
20240829,175000,29962188,1572,1572,1572,1572,0
20240829,174900,29962188,1572,1572,1572,1572,0
20240829,174800,29962188,1572,1572,1572,1572,0
20240829,174700,29962188,1572,1572,1572,1572,0
20240829,174600,29962188,1572,1572,1572,1572,0
20240829,174500,29962188,1572,1572,1572,1572,377
20240829,174400,29962188,1572,1572,1572,1572,0
20240829,174300,29962188,1572,1572,1572,1572,0
20240829,174200,29962188,1572,1572,1572,1572,0
20240829,174100,29962188,1572,1572,1572,1572,0
20240829,174000,29962188,1572,1572,1572,1572,0
20240829,173900,29962188,1572,1572,1572,1572,0
20240829,173800,29962188,1572,1572,1572,1572,0
20240829,173700,29962188,1572,1572,1572,1572,0
20240829,173600,29962188,1572,1572,1572,1572,0
20240829,173500,29962188,1572,1572,1572,1572,0
20240829,173400,29962188,1572,1572,1572,1572,0
20240829,173300,29962188,1572,1572,1572,1572,0
20240829,173200,29962188,1572,1572,1572,1572,0
20240829,173100,29962188,1572,1572,1572,1572,0
20240829,173000,29962188,1572,1572,1572,1572,0
20240829,172900,29962188,1572,1572,1572,1572,0
20240829,172800,29962188,1572,1572,1572,1572,0
20240829,172700,29962188,1572,1572,1572,1572,0
20240829,172600,29962188,1572,1572,1572,1572,0
20240829,172500,29962188,1572,1572,1572,1572,0
20240829,172400,29962188,1572,1572,1572,1572,0
20240829,172300,29962188,1572,1572,1572,1572,0
20240829,172200,29962188,1572,1572,1572,1572,0
20240829,172100,29962188,1572,1572,1572,1572,0
20240829,172000,29962188,1572,1572,1572,1572,0
20240829,171900,29962188,1572,1572,1572,1572,0
20240829,171800,29962188,1572,1572,1572,1572,0
20240829,171700,29962188,1572,1572,1572,1572,0
20240829,171600,29962188,1572,1572,1572,1572,0
20240829,171500,29962188,1572,1572,1572,1572,377
20240829,171400,29962188,1572,1572,1572,1572,0
20240829,171300,29962188,1572,1572,1572,1572,0
20240829,171200,29962188,1572,1572,1572,1572,0
20240829,171100,29962188,1572,1572,1572,1572,0
20240829,171000,29962188,1572,1572,1572,1572,0
20240829,170900,29962188,1572,1572,1572,1572,0
20240829,170800,29962188,1572,1572,1572,1572,0
20240829,170700,29962188,1572,1572,1572,1572,0
20240829,170600,29962188,1572,1572,1572,1572,0
20240829,170500,29962188,1572,1572,1572,1572,0
20240829,170400,29962188,1572,1572,1572,1572,0
20240829,170300,29962188,1572,1572,1572,1572,0
20240829,170200,29962188,1572,1572,1572,1572,0
20240829,170100,29962188,1572,1572,1572,1572,0
20240829,170000,29962188,1572,1572,1572,1572,0
20240829,165900,29962188,1572,1572,1572,1572,0
20240829,165800,29962188,1572,1572,1572,1572,0
20240829,165700,29962188,1572,1572,1572,1572,0
20240829,165600,29962188,1572,1572,1572,1572,0
20240829,165500,29962188,1572,1572,1572,1572,0
20240829,165400,29962188,1572,1572,1572,1572,0
20240829,165300,29962188,1572,1572,1572,1572,0
20240829,165200,29962188,1572,1572,1572,1572,0
20240829,165100,29962188,1572,1572,1572,1572,0
20240829,165000,29962188,1572,1572,1572,1572,0
20240829,164900,29962188,1572,1572,1572,1572,0
20240829,164800,29962188,1572,1572,1572,1572,0
20240829,164700,29962188,1572,1572,1572,1572,0
20240829,164600,29962188,1572,1572,1572,1572,0
20240829,164500,29962188,1572,1572,1572,1572,377
20240829,164400,29962188,1572,1572,1572,1572,0
20240829,164300,29962188,1572,1572,1572,1572,0
20240829,164200,29962188,1572,1572,1572,1572,0
20240829,164100,29962188,1572,1572,1572,1572,0
20240829,164000,29962188,1572,1572,1572,1572,0
20240829,163900,29962188,1572,1572,1572,1572,0
20240829,163800,29962188,1572,1572,1572,1572,0
20240829,163700,29962188,1572,1572,1572,1572,0
20240829,163600,29962188,1572,1572,1572,1572,0
20240829,163500,29962188,1572,1572,1572,1572,0
20240829,163400,29962188,1572,1572,1572,1572,0
20240829,163300,29962188,1572,1572,1572,1572,0
20240829,163200,29962188,1572,1572,1572,1572,0
20240829,163100,29962188,1572,1572,1572,1572,0
20240829,163000,29962188,1572,1572,1572,1572,0
20240829,162900,29962188,1572,1572,1572,1572,0
20240829,162800,29962188,1572,1572,1572,1572,0
20240829,162700,29962188,1572,1572,1572,1572,0
20240829,162600,29962188,1572,1572,1572,1572,0
20240829,162500,29962188,1572,1572,1572,1572,0
20240829,162400,29962188,1572,1572,1572,1572,0
20240829,162300,29962188,1572,1572,1572,1572,0
20240829,162200,29962188,1572,1572,1572,1572,0
20240829,162100,29962188,1572,1572,1572,1572,0
20240829,162000,29962188,1572,1572,1572,1572,0
20240829,161900,29962188,1572,1572,1572,1572,0
20240829,161800,29962188,1572,1572,1572,1572,0
20240829,161700,29962188,1572,1572,1572,1572,0
20240829,161600,29962188,1572,1572,1572,1572,0
20240829,161500,29962188,1572,1572,1572,1572,377
20240829,161400,29962188,1572,1572,1572,1572,0
20240829,161300,29962188,1572,1572,1572,1572,0
20240829,161200,29962188,1572,1572,1572,1572,0
20240829,161100,29962188,1572,1572,1572,1572,0
20240829,161000,29962188,1572,1572,1572,1572,0
20240829,160900,29962188,1572,1572,1572,1572,0
20240829,160800,29962188,1572,1572,1572,1572,0
20240829,160700,29962188,1572,1572,1572,1572,0
20240829,160600,29962188,1572,1572,1572,1572,0
20240829,160500,29962188,1572,1572,1572,1572,0
20240829,160400,29962188,1572,1572,1572,1572,0
20240829,160300,29962188,1572,1572,1572,1572,0
20240829,160200,29962188,1572,1572,1572,1572,0
20240829,160100,29962188,1572,1572,1572,1572,0
20240829,160000,29962188,1572,1572,1572,1572,0
20240829,155900,29962188,1572,1572,1572,1572,0
20240829,155800,29962188,1572,1572,1572,1572,0
20240829,155700,29962188,1572,1572,1572,1572,0
20240829,155600,29962188,1572,1572,1572,1572,0
20240829,155500,29962188,1572,1572,1572,1572,0
20240829,155400,29962188,1572,1572,1572,1572,0
20240829,155300,29962188,1572,1572,1572,1572,0
20240829,155200,29962188,1572,1572,1572,1572,0
20240829,155100,29962188,1572,1572,1572,1572,0
20240829,155000,29962188,1572,1572,1572,1572,0
20240829,154900,29962188,1572,1572,1572,1572,0
20240829,154800,29962188,1572,1572,1572,1572,0
20240829,154700,29962188,1572,1572,1572,1572,0
20240829,154600,29962188,1572,1572,1572,1572,0
20240829,154500,29962188,1572,1572,1572,1572,377
20240829,154400,29962188,1572,1572,1572,1572,0
20240829,154300,29962188,1572,1572,1572,1572,0
20240829,154200,29962188,1572,1572,1572,1572,0
20240829,154100,29962188,1572,1572,1572,1572,0
20240829,154000,29962188,1572,1572,1572,1572,0
20240829,153900,29962188,1572,1572,1572,1572,0
20240829,153800,29962188,1572,1572,1572,1572,0
20240829,153700,29962188,1572,1572,1572,1572,0
20240829,153600,29962188,1572,1572,1572,1572,0
20240829,153500,29962188,1572,1572,1572,1572,0
20240829,153400,29962188,1572,1572,1572,1572,0
20240829,153300,29962188,1572,1572,1572,1572,0
20240829,153200,29962188,1572,1572,1572,1572,0
20240829,153100,29962188,1572,1572,1572,1572,0
20240829,153000,29962188,1572,1572,1572,1572,377
20240829,152900,29369544,1575,1575,1575,1575,0
20240829,152800,29369544,1575,1575,1575,1575,0
20240829,152700,29369544,1575,1575,1575,1575,0
20240829,152600,29369544,1575,1575,1575,1575,0
20240829,152500,29369544,1575,1575,1575,1575,0
20240829,152400,29369544,1575,1575,1575,1575,0
20240829,152300,29369544,1575,1575,1575,1575,0
20240829,152200,29369544,1575,1575,1575,1575,0
20240829,152100,29369544,1575,1575,1575,1575,0
20240829,152000,29369544,1575,1575,1575,1575,0
20240829,151900,29369544,1575,1575,1575,1575,0
20240829,151800,29369544,1575,1575,1575,1575,862
20240829,151700,28011894,1575,1577,1577,1575,2065
20240829,151600,24759144,1584,1584,1584,1584,0
20240829,151500,24759144,1584,1584,1584,1584,0
20240829,151400,24759144,1584,1584,1584,1584,0
20240829,151300,24759144,1584,1584,1584,1584,0
20240829,151200,24759144,1584,1584,1584,1584,12
20240829,151100,24740136,1592,1592,1592,1592,0
20240829,151000,24740136,1592,1593,1593,1592,63
20240829,150900,24639790,1593,1593,1593,1593,0
20240829,150800,24639790,1593,1593,1593,1593,0
20240829,150700,24639790,1593,1593,1593,1593,0
20240829,150600,24639790,1593,1593,1593,1593,0
20240829,150500,24639790,1593,1593,1593,1593,0
20240829,150400,24639790,1593,1593,1593,1593,0
20240829,150300,24639790,1593,1593,1593,1593,0
20240829,150200,24639790,1593,1593,1593,1593,0
20240829,150100,24639790,1593,1593,1593,1593,0
20240829,150000,24639790,1593,1593,1593,1593,0
20240829,145900,24639790,1593,1593,1593,1593,0
20240829,145800,24639790,1593,1593,1593,1593,0
20240829,145700,24639790,1593,1593,1593,1593,0
20240829,145600,24639790,1593,1593,1593,1593,0
20240829,145500,24639790,1593,1593,1593,1593,0
20240829,145400,24639790,1593,1593,1593,1593,0
20240829,145300,24639790,1593,1593,1593,1593,17
20240829,145200,24612709,1593,1593,1593,1593,0
20240829,145100,24612709,1593,1593,1593,1593,0
20240829,145000,24612709,1593,1593,1593,1593,5
20240829,144900,24604744,1593,1593,1593,1593,303
20240829,144800,24122065,1589,1589,1589,1589,0
20240829,144700,24122065,1589,1589,1589,1589,3
20240829,144600,24117298,1589,1589,1589,1589,0
20240829,144500,24117298,1589,1589,1589,1589,0
20240829,144400,24117298,1589,1589,1589,1589,0
20240829,144300,24117298,1589,1589,1589,1589,0
20240829,144200,24117298,1589,1589,1589,1589,0
20240829,144100,24117298,1589,1589,1589,1589,0
20240829,144000,24117298,1589,1589,1589,1589,0
20240829,143900,24117298,1589,1589,1589,1589,0
20240829,143800,24117298,1589,1589,1589,1589,0
20240829,143700,24117298,1589,1589,1589,1589,0
20240829,143600,24117298,1589,1589,1589,1589,0
20240829,143500,24117298,1589,1589,1589,1589,0
20240829,143400,24117298,1589,1589,1589,1589,0
20240829,143300,24117298,1589,1589,1589,1589,0
20240829,143200,24117298,1589,1589,1589,1589,0
20240829,143100,24117298,1589,1589,1589,1589,0
20240829,143000,24117298,1589,1589,1589,1589,0
20240829,142900,24117298,1589,1589,1589,1589,0
20240829,142800,24117298,1589,1589,1589,1589,0
20240829,142700,24117298,1589,1589,1589,1589,0
20240829,142600,24117298,1589,1589,1589,1589,0
20240829,142500,24117298,1589,1589,1589,1589,0
20240829,142400,24117298,1589,1589,1589,1589,0
20240829,142300,24117298,1589,1589,1589,1589,0
20240829,142200,24117298,1589,1589,1589,1589,0
20240829,142100,24117298,1589,1589,1589,1589,0
20240829,142000,24117298,1589,1589,1589,1589,0
20240829,141900,24117298,1589,1589,1589,1589,0
20240829,141800,24117298,1589,1589,1589,1589,0
20240829,141700,24117298,1589,1589,1589,1589,0
20240829,141600,24117298,1589,1589,1589,1589,0
20240829,141500,24117298,1589,1589,1589,1589,0
20240829,141400,24117298,1589,1589,1589,1589,0
20240829,141300,24117298,1589,1589,1589,1589,0
20240829,141200,24117298,1589,1589,1589,1589,0
20240829,141100,24117298,1589,1589,1589,1589,0
20240829,141000,24117298,1589,1589,1589,1589,1
20240829,140900,24115709,1589,1589,1589,1589,0
20240829,140800,24115709,1589,1589,1589,1589,0
20240829,140700,24115709,1589,1589,1589,1589,0
20240829,140600,24115709,1589,1589,1589,1589,0
20240829,140500,24115709,1589,1589,1589,1589,0
20240829,140400,24115709,1589,1589,1589,1589,0
20240829,140300,24115709,1589,1589,1589,1589,0
20240829,140200,24115709,1589,1589,1589,1589,0
20240829,140100,24115709,1589,1577,1589,1577,110
20240829,140000,23942124,1586,1586,1586,1586,2
20240829,135900,23938952,1577,1577,1577,1577,0
20240829,135800,23938952,1577,1577,1577,1577,0
20240829,135700,23938952,1577,1577,1577,1577,100
20240829,135600,23781252,1577,1577,1577,1577,0
20240829,135500,23781252,1577,1577,1577,1577,0
20240829,135400,23781252,1577,1577,1577,1577,0
20240829,135300,23781252,1577,1577,1577,1577,0
20240829,135200,23781252,1577,1577,1577,1577,200
20240829,135100,23465852,1577,1577,1577,1577,0
20240829,135000,23465852,1577,1577,1577,1577,0
20240829,134900,23465852,1577,1577,1577,1577,0
20240829,134800,23465852,1577,1577,1577,1577,0
20240829,134700,23465852,1577,1577,1577,1577,0
20240829,134600,23465852,1577,1577,1577,1577,0
20240829,134500,23465852,1577,1578,1578,1577,240
20240829,134400,23087369,1579,1579,1579,1579,0
20240829,134300,23087369,1579,1579,1579,1579,0
20240829,134200,23087369,1579,1579,1579,1579,0
20240829,134100,23087369,1579,1579,1579,1579,0
20240829,134000,23087369,1579,1579,1579,1579,0
20240829,133900,23087369,1579,1579,1579,1579,0
20240829,133800,23087369,1579,1579,1579,1579,0
20240829,133700,23087369,1579,1579,1579,1579,0
20240829,133600,23087369,1579,1579,1579,1579,0
20240829,133500,23087369,1579,1579,1579,1579,0
20240829,133400,23087369,1579,1579,1579,1579,0
20240829,133300,23087369,1579,1579,1579,1579,1
20240829,133200,23085790,1579,1579,1579,1579,0
20240829,133100,23085790,1579,1579,1579,1579,0
20240829,133000,23085790,1579,1579,1579,1579,0
20240829,132900,23085790,1579,1579,1579,1579,0
20240829,132800,23085790,1579,1579,1579,1579,0
20240829,132700,23085790,1579,1579,1579,1579,0
20240829,132600,23085790,1579,1579,1579,1579,0
20240829,132500,23085790,1579,1579,1579,1579,0
20240829,132400,23085790,1579,1579,1579,1579,0
20240829,132300,23085790,1579,1579,1579,1579,0
20240829,132200,23085790,1579,1579,1579,1579,0
20240829,132100,23085790,1579,1579,1579,1579,0
20240829,132000,23085790,1579,1579,1579,1579,0
20240829,131900,23085790,1579,1579,1579,1579,0
20240829,131800,23085790,1579,1579,1579,1579,0
20240829,131700,23085790,1579,1579,1579,1579,0
20240829,131600,23085790,1579,1579,1579,1579,0
20240829,131500,23085790,1579,1579,1579,1579,0
20240829,131400,23085790,1579,1579,1579,1579,0
20240829,131300,23085790,1579,1579,1579,1579,0
20240829,131200,23085790,1579,1579,1579,1579,0
20240829,131100,23085790,1579,1579,1579,1579,0
20240829,131000,23085790,1579,1579,1579,1579,0
20240829,130900,23085790,1579,1579,1579,1579,0
20240829,130800,23085790,1579,1579,1579,1579,0
20240829,130700,23085790,1579,1579,1579,1579,1
20240829,130600,23084211,1579,1579,1579,1579,0
20240829,130500,23084211,1579,1579,1579,1579,0
20240829,130400,23084211,1579,1579,1579,1579,0
20240829,130300,23084211,1579,1579,1579,1579,1
20240829,130200,23082632,1578,1578,1578,1578,0
20240829,130100,23082632,1578,1578,1578,1578,0
20240829,130000,23082632,1578,1578,1578,1578,0
20240829,125900,23082632,1578,1578,1578,1578,0
20240829,125800,23082632,1578,1578,1578,1578,0
20240829,125700,23082632,1578,1578,1578,1578,0
20240829,125600,23082632,1578,1578,1578,1578,0
20240829,125500,23082632,1578,1578,1578,1578,0
20240829,125400,23082632,1578,1578,1578,1578,0
20240829,125300,23082632,1578,1578,1578,1578,0
20240829,125200,23082632,1578,1578,1578,1578,0
20240829,125100,23082632,1578,1578,1578,1578,0
20240829,125000,23082632,1578,1578,1578,1578,0
20240829,124900,23082632,1578,1578,1578,1578,0
20240829,124800,23082632,1578,1578,1578,1578,0
20240829,124700,23082632,1578,1578,1578,1578,0
20240829,124600,23082632,1578,1578,1578,1578,0
20240829,124500,23082632,1578,1578,1578,1578,0
20240829,124400,23082632,1578,1578,1578,1578,0
20240829,124300,23082632,1578,1578,1578,1578,0
20240829,124200,23082632,1578,1578,1578,1578,0
20240829,124100,23082632,1578,1578,1578,1578,0
20240829,124000,23082632,1578,1578,1578,1578,0
20240829,123900,23082632,1578,1578,1578,1578,0
20240829,123800,23082632,1578,1578,1578,1578,0
20240829,123700,23082632,1578,1578,1578,1578,0
20240829,123600,23082632,1578,1578,1578,1578,0
20240829,123500,23082632,1578,1578,1578,1578,0
20240829,123400,23082632,1578,1578,1578,1578,0
20240829,123300,23082632,1578,1578,1578,1578,0
20240829,123200,23082632,1578,1578,1578,1578,0
20240829,123100,23082632,1578,1578,1578,1578,0
20240829,123000,23082632,1578,1578,1578,1578,0
20240829,122900,23082632,1578,1578,1578,1578,2
20240829,122800,23079476,1591,1591,1591,1591,0
20240829,122700,23079476,1591,1591,1591,1591,0
20240829,122600,23079476,1591,1591,1591,1591,0
20240829,122500,23079476,1591,1591,1591,1591,0
20240829,122400,23079476,1591,1591,1591,1591,0
20240829,122300,23079476,1591,1591,1591,1591,0
20240829,122200,23079476,1591,1591,1591,1591,0
20240829,122100,23079476,1591,1591,1591,1591,0
20240829,122000,23079476,1591,1591,1591,1591,0
20240829,121900,23079476,1591,1591,1591,1591,0
20240829,121800,23079476,1591,1591,1591,1591,50
20240829,121700,22999926,1591,1591,1591,1591,0
20240829,121600,22999926,1591,1591,1591,1591,0
20240829,121500,22999926,1591,1591,1591,1591,0
20240829,121400,22999926,1591,1591,1591,1591,0
20240829,121300,22999926,1591,1591,1591,1591,0
20240829,121200,22999926,1591,1591,1591,1591,0
20240829,121100,22999926,1591,1591,1591,1591,0
20240829,121000,22999926,1591,1591,1591,1591,0
20240829,120900,22999926,1591,1591,1591,1591,0
20240829,120800,22999926,1591,1591,1591,1591,0
20240829,120700,22999926,1591,1591,1591,1591,0
20240829,120600,22999926,1591,1591,1591,1591,0
20240829,120500,22999926,1591,1591,1591,1591,0
20240829,120400,22999926,1591,1591,1591,1591,0
20240829,120300,22999926,1591,1591,1591,1591,0
20240829,120200,22999926,1591,1591,1591,1591,0
20240829,120100,22999926,1591,1591,1591,1591,0
20240829,120000,22999926,1591,1591,1591,1591,0
20240829,115900,22999926,1591,1591,1591,1591,0
20240829,115800,22999926,1591,1591,1591,1591,0
20240829,115700,22999926,1591,1591,1591,1591,0
20240829,115600,22999926,1591,1591,1591,1591,0
20240829,115500,22999926,1591,1591,1591,1591,0
20240829,115400,22999926,1591,1591,1591,1591,0
20240829,115300,22999926,1591,1591,1591,1591,0
20240829,115200,22999926,1591,1591,1591,1591,0
20240829,115100,22999926,1591,1591,1591,1591,0
20240829,115000,22999926,1591,1591,1591,1591,0
20240829,114900,22999926,1591,1591,1591,1591,0
20240829,114800,22999926,1591,1591,1591,1591,0
20240829,114700,22999926,1591,1591,1591,1591,0
20240829,114600,22999926,1591,1591,1591,1591,0
20240829,114500,22999926,1591,1591,1591,1591,0
20240829,114400,22999926,1591,1591,1591,1591,0
20240829,114300,22999926,1591,1591,1591,1591,0
20240829,114200,22999926,1591,1591,1591,1591,0
20240829,114100,22999926,1591,1591,1591,1591,0
20240829,114000,22999926,1591,1591,1591,1591,0
20240829,113900,22999926,1591,1591,1591,1591,0
20240829,113800,22999926,1591,1591,1591,1591,0
20240829,113700,22999926,1591,1591,1591,1591,0
20240829,113600,22999926,1591,1591,1591,1591,0
20240829,113500,22999926,1591,1591,1591,1591,0
20240829,113400,22999926,1591,1591,1591,1591,0
20240829,113300,22999926,1591,1591,1591,1591,0
20240829,113200,22999926,1591,1591,1591,1591,0
20240829,113100,22999926,1591,1591,1591,1591,0
20240829,113000,22999926,1591,1591,1591,1591,0
20240829,112900,22999926,1591,1591,1591,1591,0
20240829,112800,22999926,1591,1591,1591,1591,0
20240829,112700,22999926,1591,1591,1591,1591,0
20240829,112600,22999926,1591,1591,1591,1591,0
20240829,112500,22999926,1591,1591,1591,1591,0
20240829,112400,22999926,1591,1591,1591,1591,0
20240829,112300,22999926,1591,1591,1591,1591,0
20240829,112200,22999926,1591,1591,1591,1591,0
20240829,112100,22999926,1591,1591,1591,1591,0
20240829,112000,22999926,1591,1591,1591,1591,0
20240829,111900,22999926,1591,1591,1591,1591,0
20240829,111800,22999926,1591,1591,1591,1591,0
20240829,111700,22999926,1591,1591,1591,1591,0
20240829,111600,22999926,1591,1591,1591,1591,0
20240829,111500,22999926,1591,1591,1591,1591,0
20240829,111400,22999926,1591,1591,1591,1591,0
20240829,111300,22999926,1591,1591,1591,1591,0
20240829,111200,22999926,1591,1591,1591,1591,0
20240829,111100,22999926,1591,1591,1591,1591,50
20240829,111000,22920376,1591,1591,1591,1591,50
20240829,110900,22840826,1591,1591,1591,1591,0
20240829,110800,22840826,1591,1591,1591,1591,0
20240829,110700,22840826,1591,1591,1591,1591,0
20240829,110600,22840826,1591,1591,1591,1591,0
20240829,110500,22840826,1591,1591,1591,1591,0
20240829,110400,22840826,1591,1591,1591,1591,0
20240829,110300,22840826,1591,1591,1591,1591,0
20240829,110200,22840826,1591,1591,1591,1591,0
20240829,110100,22840826,1591,1591,1591,1591,0
20240829,110000,22840826,1591,1591,1591,1591,0
20240829,105900,22840826,1591,1591,1591,1591,0
20240829,105800,22840826,1591,1591,1591,1591,0
20240829,105700,22840826,1591,1591,1591,1591,0
20240829,105600,22840826,1591,1591,1591,1591,0
20240829,105500,22840826,1591,1591,1591,1591,0
20240829,105400,22840826,1591,1591,1591,1591,100
20240829,105300,22681726,1591,1591,1591,1591,0
20240829,105200,22681726,1591,1591,1591,1591,0
20240829,105100,22681726,1591,1591,1591,1591,0
20240829,105000,22681726,1591,1591,1591,1591,0
20240829,104900,22681726,1591,1591,1591,1591,0
20240829,104800,22681726,1591,1591,1591,1591,1
20240829,104700,22680135,1574,1574,1574,1574,0
20240829,104600,22680135,1574,1574,1574,1574,0
20240829,104500,22680135,1574,1574,1574,1574,0
20240829,104400,22680135,1574,1574,1574,1574,0
20240829,104300,22680135,1574,1574,1574,1574,0
20240829,104200,22680135,1574,1574,1574,1574,0
20240829,104100,22680135,1574,1574,1574,1574,0
20240829,104000,22680135,1574,1574,1574,1574,0
20240829,103900,22680135,1574,1574,1574,1574,0
20240829,103800,22680135,1574,1574,1574,1574,0
20240829,103700,22680135,1574,1574,1574,1574,0
20240829,103600,22680135,1574,1574,1574,1574,0
20240829,103500,22680135,1574,1574,1574,1574,0
20240829,103400,22680135,1574,1574,1574,1574,545
20240829,103300,21822305,1574,1574,1574,1574,91
20240829,103200,21679071,1573,1573,1573,1573,0
20240829,103100,21679071,1573,1573,1573,1573,0
20240829,103000,21679071,1573,1573,1573,1573,0
20240829,102900,21679071,1573,1573,1573,1573,1
20240829,102800,21677498,1621,1621,1621,1621,0
20240829,102700,21677498,1621,1621,1621,1621,0
20240829,102600,21677498,1621,1621,1621,1621,0
20240829,102500,21677498,1621,1611,1621,1561,5004
20240829,102400,13788201,1611,1611,1611,1611,500
20240829,102300,12982701,1623,1623,1623,1623,0
20240829,102200,12982701,1623,1623,1623,1623,0
20240829,102100,12982701,1623,1623,1623,1623,0
20240829,102000,12982701,1623,1623,1623,1623,0
20240829,101900,12982701,1623,1623,1623,1623,0
20240829,101800,12982701,1623,1623,1623,1623,4
20240829,101700,12976209,1623,1623,1623,1623,10
20240829,101600,12959979,1624,1624,1624,1624,0
20240829,101500,12959979,1624,1624,1624,1624,0
20240829,101400,12959979,1624,1611,1624,1611,3874
20240829,101300,6687593,1606,1606,1606,1606,0
20240829,101200,6687593,1606,1606,1606,1606,0
20240829,101100,6687593,1606,1606,1606,1606,0
20240829,101000,6687593,1606,1606,1606,1606,0
20240829,100900,6687593,1606,1606,1606,1606,0
20240829,100800,6687593,1606,1606,1606,1606,0
20240829,100700,6687593,1606,1606,1606,1606,21
20240829,100600,6653867,1593,1593,1593,1593,0
20240829,100500,6653867,1593,1593,1593,1593,0
20240829,100400,6653867,1593,1593,1593,1593,0
20240829,100300,6653867,1593,1593,1593,1593,0
20240829,100200,6653867,1593,1593,1593,1593,0
20240829,100100,6653867,1593,1593,1593,1593,0
20240829,100000,6653867,1593,1593,1593,1593,0
20240829,095900,6653867,1593,1593,1593,1593,0
20240829,095800,6653867,1593,1593,1593,1593,0
20240829,095700,6653867,1593,1593,1593,1593,0
20240829,095600,6653867,1593,1593,1593,1593,0
20240829,095500,6653867,1593,1593,1593,1593,0
20240829,095400,6653867,1593,1593,1593,1593,0
20240829,095300,6653867,1593,1593,1593,1593,0
20240829,095200,6653867,1593,1593,1593,1593,0
20240829,095100,6653867,1593,1593,1593,1593,0
20240829,095000,6653867,1593,1593,1593,1593,0
20240829,094900,6653867,1593,1593,1593,1593,0
20240829,094800,6653867,1593,1593,1593,1593,0
20240829,094700,6653867,1593,1593,1593,1593,0
20240829,094600,6653867,1593,1593,1593,1593,0
20240829,094500,6653867,1593,1593,1593,1593,0
20240829,094400,6653867,1593,1593,1593,1593,0
20240829,094300,6653867,1593,1593,1593,1593,0
20240829,094200,6653867,1593,1593,1593,1593,0
20240829,094100,6653867,1593,1593,1593,1593,0
20240829,094000,6653867,1593,1593,1593,1593,0
20240829,093900,6653867,1593,1593,1593,1593,0
20240829,093800,6653867,1593,1593,1593,1593,0
20240829,093700,6653867,1593,1593,1593,1593,0
20240829,093600,6653867,1593,1593,1593,1593,0
20240829,093500,6653867,1593,1593,1593,1593,0
20240829,093400,6653867,1593,1593,1593,1593,0
20240829,093300,6653867,1593,1593,1593,1593,0
20240829,093200,6653867,1593,1593,1593,1593,0
20240829,093100,6653867,1593,1593,1593,1593,0
20240829,093000,6653867,1593,1593,1593,1593,0
20240829,092900,6653867,1593,1593,1593,1593,0
20240829,092800,6653867,1593,1593,1593,1593,214
20240829,092700,6312965,1590,1590,1590,1590,0
20240829,092600,6312965,1590,1590,1590,1590,0
20240829,092500,6312965,1590,1590,1590,1590,0
20240829,092400,6312965,1590,1590,1590,1590,0
20240829,092300,6312965,1590,1590,1590,1590,1
20240829,092200,6311375,1593,1593,1593,1593,0
20240829,092100,6311375,1593,1593,1593,1593,0
20240829,092000,6311375,1593,1593,1593,1593,0
20240829,091900,6311375,1593,1585,1593,1585,512
20240829,091800,5499023,1561,1561,1561,1561,0
20240829,091700,5499023,1561,1561,1561,1561,0
20240829,091600,5499023,1561,1590,1590,1561,1300
20240829,091500,3444223,1595,1595,1595,1595,0
20240829,091400,3444223,1595,1595,1595,1595,0
20240829,091300,3444223,1595,1595,1595,1595,479
20240829,091200,2680218,1595,1595,1595,1595,0
20240829,091100,2680218,1595,1595,1595,1595,74
20240829,091000,2562188,1595,1595,1595,1595,1
20240829,090900,2560593,1624,1624,1624,1624,0
20240829,090800,2560593,1624,1624,1624,1624,0
20240829,090700,2560593,1624,1624,1624,1624,0
20240829,090600,2560593,1624,1624,1624,1624,0
20240829,090500,2560593,1624,1624,1624,1624,0
20240829,090400,2560593,1624,1624,1624,1624,0
20240829,090300,2560593,1624,1624,1624,1624,0
20240829,090200,2560593,1624,1624,1624,1624,0
20240829,090100,2560593,1624,1624,1624,1624,1
20240829,090000,2558969,1624,1599,1624,1599,1588