KissMeData/033130/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191300,45607835,1659,1659,1659,1659,131
20240822,191200,45607835,1659,1659,1659,1659,0
20240822,191100,45607835,1659,1659,1659,1659,0
20240822,191000,45607835,1659,1659,1659,1659,0
20240822,190900,45607835,1659,1659,1659,1659,0
20240822,190800,45607835,1659,1659,1659,1659,0
20240822,190700,45607835,1659,1659,1659,1659,0
20240822,190600,45607835,1659,1659,1659,1659,0
20240822,190500,45607835,1659,1659,1659,1659,0
20240822,190400,45607835,1659,1659,1659,1659,0
20240822,190300,45607835,1659,1659,1659,1659,0
20240822,190200,45607835,1659,1659,1659,1659,0
20240822,190100,45607835,1659,1659,1659,1659,0
20240822,190000,45607835,1659,1659,1659,1659,0
20240822,185900,45607835,1659,1659,1659,1659,0
20240822,185800,45607835,1659,1659,1659,1659,0
20240822,185700,45607835,1659,1659,1659,1659,0
20240822,185600,45607835,1659,1659,1659,1659,0
20240822,185500,45607835,1659,1659,1659,1659,0
20240822,185400,45607835,1659,1659,1659,1659,0
20240822,185300,45607835,1659,1659,1659,1659,0
20240822,185200,45607835,1659,1659,1659,1659,0
20240822,185100,45607835,1659,1659,1659,1659,0
20240822,185000,45607835,1659,1659,1659,1659,0
20240822,184900,45607835,1659,1659,1659,1659,0
20240822,184800,45607835,1659,1659,1659,1659,0
20240822,184700,45607835,1659,1659,1659,1659,0
20240822,184600,45607835,1659,1659,1659,1659,0
20240822,184500,45607835,1659,1659,1659,1659,0
20240822,184400,45607835,1659,1659,1659,1659,0
20240822,184300,45607835,1659,1659,1659,1659,131
20240822,184200,45607835,1659,1659,1659,1659,0
20240822,184100,45607835,1659,1659,1659,1659,0
20240822,184000,45607835,1659,1659,1659,1659,0
20240822,183900,45607835,1659,1659,1659,1659,0
20240822,183800,45607835,1659,1659,1659,1659,0
20240822,183700,45607835,1659,1659,1659,1659,0
20240822,183600,45607835,1659,1659,1659,1659,0
20240822,183500,45607835,1659,1659,1659,1659,0
20240822,183400,45607835,1659,1659,1659,1659,0
20240822,183300,45607835,1659,1659,1659,1659,0
20240822,183200,45607835,1659,1659,1659,1659,0
20240822,183100,45607835,1659,1659,1659,1659,0
20240822,183000,45607835,1659,1659,1659,1659,0
20240822,182900,45607835,1659,1659,1659,1659,0
20240822,182800,45607835,1659,1659,1659,1659,0
20240822,182700,45607835,1659,1659,1659,1659,0
20240822,182600,45607835,1659,1659,1659,1659,0
20240822,182500,45607835,1659,1659,1659,1659,0
20240822,182400,45607835,1659,1659,1659,1659,0
20240822,182300,45607835,1659,1659,1659,1659,0
20240822,182200,45607835,1659,1659,1659,1659,0
20240822,182100,45607835,1659,1659,1659,1659,0
20240822,182000,45607835,1659,1659,1659,1659,0
20240822,181900,45607835,1659,1659,1659,1659,0
20240822,181800,45607835,1659,1659,1659,1659,0
20240822,181700,45607835,1659,1659,1659,1659,0
20240822,181600,45607835,1659,1659,1659,1659,0
20240822,181500,45607835,1659,1659,1659,1659,0
20240822,181400,45607835,1659,1659,1659,1659,0
20240822,181300,45607835,1659,1659,1659,1659,131
20240822,181200,45607835,1659,1659,1659,1659,0
20240822,181100,45607835,1659,1659,1659,1659,0
20240822,181000,45607835,1659,1659,1659,1659,0
20240822,180900,45607835,1659,1659,1659,1659,0
20240822,180800,45607835,1659,1659,1659,1659,0
20240822,180700,45607835,1659,1659,1659,1659,0
20240822,180600,45607835,1659,1659,1659,1659,0
20240822,180500,45607835,1659,1659,1659,1659,0
20240822,180400,45607835,1659,1659,1659,1659,0
20240822,180300,45607835,1659,1659,1659,1659,0
20240822,180200,45607835,1659,1659,1659,1659,0
20240822,180100,45607835,1659,1659,1659,1659,0
20240822,180000,45607835,1659,1659,1659,1659,0
20240822,175900,45607835,1659,1659,1659,1659,0
20240822,175800,45607835,1659,1659,1659,1659,0
20240822,175700,45607835,1659,1659,1659,1659,0
20240822,175600,45607835,1659,1659,1659,1659,0
20240822,175500,45607835,1659,1659,1659,1659,0
20240822,175400,45607835,1659,1659,1659,1659,0
20240822,175300,45607835,1659,1659,1659,1659,0
20240822,175200,45607835,1659,1659,1659,1659,0
20240822,175100,45607835,1659,1659,1659,1659,0
20240822,175000,45607835,1659,1659,1659,1659,0
20240822,174900,45607835,1659,1659,1659,1659,0
20240822,174800,45607835,1659,1659,1659,1659,0
20240822,174700,45607835,1659,1659,1659,1659,0
20240822,174600,45607835,1659,1659,1659,1659,0
20240822,174500,45607835,1659,1659,1659,1659,0
20240822,174400,45607835,1659,1659,1659,1659,0
20240822,174300,45607835,1659,1659,1659,1659,131
20240822,174200,45607835,1659,1659,1659,1659,0
20240822,174100,45607835,1659,1659,1659,1659,0
20240822,174000,45607835,1659,1659,1659,1659,0
20240822,173900,45607835,1659,1659,1659,1659,0
20240822,173800,45607835,1659,1659,1659,1659,0
20240822,173700,45607835,1659,1659,1659,1659,0
20240822,173600,45607835,1659,1659,1659,1659,0
20240822,173500,45607835,1659,1659,1659,1659,0
20240822,173400,45607835,1659,1659,1659,1659,0
20240822,173300,45607835,1659,1659,1659,1659,0
20240822,173200,45607835,1659,1659,1659,1659,0
20240822,173100,45607835,1659,1659,1659,1659,0
20240822,173000,45607835,1659,1659,1659,1659,0
20240822,172900,45607835,1659,1659,1659,1659,0
20240822,172800,45607835,1659,1659,1659,1659,0
20240822,172700,45607835,1659,1659,1659,1659,0
20240822,172600,45607835,1659,1659,1659,1659,0
20240822,172500,45607835,1659,1659,1659,1659,0
20240822,172400,45607835,1659,1659,1659,1659,0
20240822,172300,45607835,1659,1659,1659,1659,0
20240822,172200,45607835,1659,1659,1659,1659,0
20240822,172100,45607835,1659,1659,1659,1659,0
20240822,172000,45607835,1659,1659,1659,1659,0
20240822,171900,45607835,1659,1659,1659,1659,0
20240822,171800,45607835,1659,1659,1659,1659,0
20240822,171700,45607835,1659,1659,1659,1659,0
20240822,171600,45607835,1659,1659,1659,1659,0
20240822,171500,45607835,1659,1659,1659,1659,0
20240822,171400,45607835,1659,1659,1659,1659,0
20240822,171300,45607835,1659,1659,1659,1659,131
20240822,171200,45607835,1659,1659,1659,1659,0
20240822,171100,45607835,1659,1659,1659,1659,0
20240822,171000,45607835,1659,1659,1659,1659,0
20240822,170900,45607835,1659,1659,1659,1659,0
20240822,170800,45607835,1659,1659,1659,1659,0
20240822,170700,45607835,1659,1659,1659,1659,0
20240822,170600,45607835,1659,1659,1659,1659,0
20240822,170500,45607835,1659,1659,1659,1659,0
20240822,170400,45607835,1659,1659,1659,1659,0
20240822,170300,45607835,1659,1659,1659,1659,0
20240822,170200,45607835,1659,1659,1659,1659,0
20240822,170100,45607835,1659,1659,1659,1659,0
20240822,170000,45607835,1659,1659,1659,1659,0
20240822,165900,45607835,1659,1659,1659,1659,0
20240822,165800,45607835,1659,1659,1659,1659,0
20240822,165700,45607835,1659,1659,1659,1659,0
20240822,165600,45607835,1659,1659,1659,1659,0
20240822,165500,45607835,1659,1659,1659,1659,0
20240822,165400,45607835,1659,1659,1659,1659,0
20240822,165300,45607835,1659,1659,1659,1659,0
20240822,165200,45607835,1659,1659,1659,1659,0
20240822,165100,45607835,1659,1659,1659,1659,0
20240822,165000,45607835,1659,1659,1659,1659,0
20240822,164900,45607835,1659,1659,1659,1659,0
20240822,164800,45607835,1659,1659,1659,1659,0
20240822,164700,45607835,1659,1659,1659,1659,0
20240822,164600,45607835,1659,1659,1659,1659,0
20240822,164500,45607835,1659,1659,1659,1659,0
20240822,164400,45607835,1659,1659,1659,1659,0
20240822,164300,45607835,1659,1659,1659,1659,131
20240822,164200,45607835,1659,1659,1659,1659,0
20240822,164100,45607835,1659,1659,1659,1659,0
20240822,164000,45607835,1659,1659,1659,1659,0
20240822,163900,45607835,1659,1659,1659,1659,0
20240822,163800,45607835,1659,1659,1659,1659,0
20240822,163700,45607835,1659,1659,1659,1659,0
20240822,163600,45607835,1659,1659,1659,1659,0
20240822,163500,45607835,1659,1659,1659,1659,0
20240822,163400,45607835,1659,1659,1659,1659,0
20240822,163300,45607835,1659,1659,1659,1659,0
20240822,163200,45607835,1659,1659,1659,1659,0
20240822,163100,45607835,1659,1659,1659,1659,0
20240822,163000,45607835,1659,1659,1659,1659,0
20240822,162900,45607835,1659,1659,1659,1659,0
20240822,162800,45607835,1659,1659,1659,1659,0
20240822,162700,45607835,1659,1659,1659,1659,0
20240822,162600,45607835,1659,1659,1659,1659,0
20240822,162500,45607835,1659,1659,1659,1659,0
20240822,162400,45607835,1659,1659,1659,1659,0
20240822,162300,45607835,1659,1659,1659,1659,0
20240822,162200,45607835,1659,1659,1659,1659,0
20240822,162100,45607835,1659,1659,1659,1659,0
20240822,162000,45607835,1659,1659,1659,1659,0
20240822,161900,45607835,1659,1659,1659,1659,0
20240822,161800,45607835,1659,1659,1659,1659,0
20240822,161700,45607835,1659,1659,1659,1659,0
20240822,161600,45607835,1659,1659,1659,1659,0
20240822,161500,45607835,1659,1659,1659,1659,0
20240822,161400,45607835,1659,1659,1659,1659,0
20240822,161300,45607835,1659,1659,1659,1659,131
20240822,161200,45607835,1659,1659,1659,1659,0
20240822,161100,45607835,1659,1659,1659,1659,0
20240822,161000,45607835,1659,1659,1659,1659,0
20240822,160900,45607835,1659,1659,1659,1659,0
20240822,160800,45607835,1659,1659,1659,1659,0
20240822,160700,45607835,1659,1659,1659,1659,0
20240822,160600,45607835,1659,1659,1659,1659,0
20240822,160500,45607835,1659,1659,1659,1659,0
20240822,160400,45607835,1659,1659,1659,1659,0
20240822,160300,45607835,1659,1659,1659,1659,0
20240822,160200,45607835,1659,1659,1659,1659,0
20240822,160100,45607835,1659,1659,1659,1659,0
20240822,160000,45607835,1659,1659,1659,1659,0
20240822,155900,45607835,1659,1659,1659,1659,0
20240822,155800,45607835,1659,1659,1659,1659,0
20240822,155700,45607835,1659,1659,1659,1659,0
20240822,155600,45607835,1659,1659,1659,1659,0
20240822,155500,45607835,1659,1659,1659,1659,0
20240822,155400,45607835,1659,1659,1659,1659,0
20240822,155300,45607835,1659,1659,1659,1659,0
20240822,155200,45607835,1659,1659,1659,1659,0
20240822,155100,45607835,1659,1659,1659,1659,0
20240822,155000,45607835,1659,1659,1659,1659,0
20240822,154900,45607835,1659,1659,1659,1659,0
20240822,154800,45607835,1659,1659,1659,1659,0
20240822,154700,45607835,1659,1659,1659,1659,0
20240822,154600,45607835,1659,1659,1659,1659,0
20240822,154500,45607835,1659,1659,1659,1659,0
20240822,154400,45607835,1659,1659,1659,1659,0
20240822,154300,45607835,1659,1659,1659,1659,131
20240822,154200,45607835,1659,1659,1659,1659,0
20240822,154100,45607835,1659,1659,1659,1659,0
20240822,154000,45607835,1659,1659,1659,1659,0
20240822,153900,45607835,1659,1659,1659,1659,0
20240822,153800,45607835,1659,1659,1659,1659,0
20240822,153700,45607835,1659,1659,1659,1659,0
20240822,153600,45607835,1659,1659,1659,1659,0
20240822,153500,45607835,1659,1659,1659,1659,0
20240822,153400,45607835,1659,1659,1659,1659,0
20240822,153300,45607835,1659,1659,1659,1659,0
20240822,153200,45607835,1659,1659,1659,1659,0
20240822,153100,45607835,1659,1659,1659,1659,0
20240822,153000,45607835,1659,1659,1659,1659,131
20240822,152900,45390506,1650,1650,1650,1650,0
20240822,152800,45390506,1650,1650,1650,1650,0
20240822,152700,45390506,1650,1650,1650,1650,0
20240822,152600,45390506,1650,1650,1650,1650,0
20240822,152500,45390506,1650,1650,1650,1650,0
20240822,152400,45390506,1650,1650,1650,1650,0
20240822,152300,45390506,1650,1650,1650,1650,0
20240822,152200,45390506,1650,1650,1650,1650,0
20240822,152100,45390506,1650,1650,1650,1650,0
20240822,152000,45390506,1650,1650,1650,1650,0
20240822,151900,45390506,1650,1650,1650,1650,0
20240822,151800,45390506,1650,1650,1650,1650,0
20240822,151700,45390506,1650,1650,1650,1650,0
20240822,151600,45390506,1650,1650,1650,1650,0
20240822,151500,45390506,1650,1650,1650,1650,0
20240822,151400,45390506,1650,1650,1650,1650,0
20240822,151300,45390506,1650,1650,1650,1650,200
20240822,151200,45060506,1650,1650,1650,1650,0
20240822,151100,45060506,1650,1650,1650,1650,100
20240822,151000,44895506,1650,1650,1650,1650,0
20240822,150900,44895506,1650,1650,1650,1650,0
20240822,150800,44895506,1650,1650,1650,1650,0
20240822,150700,44895506,1650,1650,1650,1650,0
20240822,150600,44895506,1650,1653,1653,1650,1890
20240822,150500,41775667,1660,1660,1660,1660,0
20240822,150400,41775667,1660,1660,1660,1660,0
20240822,150300,41775667,1660,1660,1660,1660,0
20240822,150200,41775667,1660,1660,1660,1660,0
20240822,150100,41775667,1660,1660,1660,1660,0
20240822,150000,41775667,1660,1660,1660,1660,0
20240822,145900,41775667,1660,1660,1660,1660,0
20240822,145800,41775667,1660,1660,1660,1660,0
20240822,145700,41775667,1660,1660,1660,1660,0
20240822,145600,41775667,1660,1660,1660,1660,0
20240822,145500,41775667,1660,1660,1660,1660,0
20240822,145400,41775667,1660,1660,1660,1660,0
20240822,145300,41775667,1660,1660,1660,1660,0
20240822,145200,41775667,1660,1660,1660,1660,0
20240822,145100,41775667,1660,1660,1660,1660,0
20240822,145000,41775667,1660,1660,1660,1660,0
20240822,144900,41775667,1660,1660,1660,1660,0
20240822,144800,41775667,1660,1660,1660,1660,1
20240822,144700,41774007,1652,1652,1652,1652,0
20240822,144600,41774007,1652,1653,1653,1652,125
20240822,144500,41567407,1652,1652,1652,1652,0
20240822,144400,41567407,1652,1652,1652,1652,0
20240822,144300,41567407,1652,1652,1652,1652,0
20240822,144200,41567407,1652,1652,1652,1652,0
20240822,144100,41567407,1652,1652,1652,1652,0
20240822,144000,41567407,1652,1652,1652,1652,0
20240822,143900,41567407,1652,1652,1652,1652,0
20240822,143800,41567407,1652,1652,1652,1652,0
20240822,143700,41567407,1652,1652,1652,1652,0
20240822,143600,41567407,1652,1652,1652,1652,0
20240822,143500,41567407,1652,1652,1652,1652,0
20240822,143400,41567407,1652,1652,1652,1652,0
20240822,143300,41567407,1652,1652,1652,1652,0
20240822,143200,41567407,1652,1652,1652,1652,0
20240822,143100,41567407,1652,1654,1654,1652,133
20240822,143000,41347577,1660,1660,1660,1660,0
20240822,142900,41347577,1660,1660,1660,1660,0
20240822,142800,41347577,1660,1660,1660,1660,0
20240822,142700,41347577,1660,1660,1660,1660,0
20240822,142600,41347577,1660,1660,1660,1660,100
20240822,142500,41181577,1660,1660,1660,1660,0
20240822,142400,41181577,1660,1660,1660,1660,0
20240822,142300,41181577,1660,1660,1660,1660,0
20240822,142200,41181577,1660,1660,1660,1660,0
20240822,142100,41181577,1660,1660,1660,1660,0
20240822,142000,41181577,1660,1660,1660,1660,0
20240822,141900,41181577,1660,1660,1660,1660,0
20240822,141800,41181577,1660,1660,1660,1660,0
20240822,141700,41181577,1660,1660,1660,1660,0
20240822,141600,41181577,1660,1660,1660,1660,0
20240822,141500,41181577,1660,1660,1660,1660,0
20240822,141400,41181577,1660,1660,1660,1660,0
20240822,141300,41181577,1660,1660,1660,1660,0
20240822,141200,41181577,1660,1660,1660,1660,0
20240822,141100,41181577,1660,1660,1660,1660,0
20240822,141000,41181577,1660,1660,1660,1660,0
20240822,140900,41181577,1660,1660,1660,1660,0
20240822,140800,41181577,1660,1660,1660,1660,0
20240822,140700,41181577,1660,1660,1660,1660,0
20240822,140600,41181577,1660,1660,1660,1660,0
20240822,140500,41181577,1660,1660,1660,1660,0
20240822,140400,41181577,1660,1660,1660,1660,0
20240822,140300,41181577,1660,1660,1660,1660,0
20240822,140200,41181577,1660,1660,1660,1660,6
20240822,140100,41171617,1660,1660,1660,1660,0
20240822,140000,41171617,1660,1658,1660,1658,30
20240822,135900,41121836,1654,1654,1654,1654,0
20240822,135800,41121836,1654,1654,1654,1654,0
20240822,135700,41121836,1654,1654,1654,1654,0
20240822,135600,41121836,1654,1654,1654,1654,0
20240822,135500,41121836,1654,1654,1654,1654,0
20240822,135400,41121836,1654,1654,1654,1654,0
20240822,135300,41121836,1654,1654,1654,1654,0
20240822,135200,41121836,1654,1654,1654,1654,323
20240822,135100,40587594,1659,1659,1659,1659,0
20240822,135000,40587594,1659,1659,1659,1659,0
20240822,134900,40587594,1659,1659,1659,1659,0
20240822,134800,40587594,1659,1659,1659,1659,0
20240822,134700,40587594,1659,1659,1659,1659,0
20240822,134600,40587594,1659,1659,1659,1659,0
20240822,134500,40587594,1659,1659,1659,1659,0
20240822,134400,40587594,1659,1659,1659,1659,0
20240822,134300,40587594,1659,1659,1659,1659,0
20240822,134200,40587594,1659,1659,1659,1659,0
20240822,134100,40587594,1659,1659,1659,1659,0
20240822,134000,40587594,1659,1659,1659,1659,0
20240822,133900,40587594,1659,1659,1659,1659,0
20240822,133800,40587594,1659,1659,1659,1659,0
20240822,133700,40587594,1659,1659,1659,1659,0
20240822,133600,40587594,1659,1659,1659,1659,0
20240822,133500,40587594,1659,1659,1659,1659,0
20240822,133400,40587594,1659,1659,1659,1659,0
20240822,133300,40587594,1659,1659,1659,1659,0
20240822,133200,40587594,1659,1659,1659,1659,0
20240822,133100,40587594,1659,1659,1659,1659,0
20240822,133000,40587594,1659,1659,1659,1659,0
20240822,132900,40587594,1659,1659,1659,1659,0
20240822,132800,40587594,1659,1659,1659,1659,0
20240822,132700,40587594,1659,1659,1659,1659,0
20240822,132600,40587594,1659,1659,1659,1659,0
20240822,132500,40587594,1659,1659,1659,1659,0
20240822,132400,40587594,1659,1659,1659,1659,0
20240822,132300,40587594,1659,1659,1659,1659,0
20240822,132200,40587594,1659,1659,1659,1659,0
20240822,132100,40587594,1659,1659,1659,1659,0
20240822,132000,40587594,1659,1659,1659,1659,0
20240822,131900,40587594,1659,1659,1659,1659,0
20240822,131800,40587594,1659,1659,1659,1659,0
20240822,131700,40587594,1659,1659,1659,1659,0
20240822,131600,40587594,1659,1659,1659,1659,0
20240822,131500,40587594,1659,1659,1659,1659,0
20240822,131400,40587594,1659,1659,1659,1659,0
20240822,131300,40587594,1659,1659,1659,1659,0
20240822,131200,40587594,1659,1659,1659,1659,0
20240822,131100,40587594,1659,1659,1659,1659,1
20240822,131000,40585935,1660,1660,1660,1654,547
20240822,130900,39677921,1660,1660,1660,1660,0
20240822,130800,39677921,1660,1660,1660,1660,0
20240822,130700,39677921,1660,1660,1660,1660,0
20240822,130600,39677921,1660,1660,1660,1660,0
20240822,130500,39677921,1660,1660,1660,1660,0
20240822,130400,39677921,1660,1660,1660,1660,0
20240822,130300,39677921,1660,1660,1660,1660,0
20240822,130200,39677921,1660,1660,1660,1660,0
20240822,130100,39677921,1660,1660,1660,1660,0
20240822,130000,39677921,1660,1660,1660,1660,1000
20240822,125900,38017921,1659,1659,1659,1659,250
20240822,125800,37603171,1655,1655,1655,1655,0
20240822,125700,37603171,1655,1655,1655,1655,0
20240822,125600,37603171,1655,1655,1655,1655,0
20240822,125500,37603171,1655,1655,1655,1655,0
20240822,125400,37603171,1655,1655,1655,1655,1223
20240822,125300,35579106,1655,1655,1655,1655,0
20240822,125200,35579106,1655,1654,1655,1654,6033
20240822,125100,25594549,1654,1652,1654,1650,1512
20240822,125000,23097976,1652,1652,1652,1652,50
20240822,124900,23015376,1654,1654,1654,1654,0
20240822,124800,23015376,1654,1654,1654,1654,0
20240822,124700,23015376,1654,1654,1654,1654,0
20240822,124600,23015376,1654,1652,1654,1652,37
20240822,124500,22954228,1655,1655,1655,1655,0
20240822,124400,22954228,1655,1655,1655,1655,0
20240822,124300,22954228,1655,1655,1655,1655,8215
20240822,124200,9358403,1653,1655,1655,1653,757
20240822,124100,8106662,1655,1655,1655,1655,0
20240822,124000,8106662,1655,1655,1655,1655,0
20240822,123900,8106662,1655,1655,1655,1655,0
20240822,123800,8106662,1655,1655,1655,1655,0
20240822,123700,8106662,1655,1655,1655,1655,0
20240822,123600,8106662,1655,1655,1655,1655,0
20240822,123500,8106662,1655,1655,1655,1655,0
20240822,123400,8106662,1655,1655,1655,1655,0
20240822,123300,8106662,1655,1655,1655,1655,0
20240822,123200,8106662,1655,1655,1655,1655,0
20240822,123100,8106662,1655,1655,1655,1655,0
20240822,123000,8106662,1655,1655,1655,1655,0
20240822,122900,8106662,1655,1655,1655,1655,0
20240822,122800,8106662,1655,1655,1655,1655,0
20240822,122700,8106662,1655,1655,1655,1655,0
20240822,122600,8106662,1655,1655,1655,1655,0
20240822,122500,8106662,1655,1655,1655,1655,0
20240822,122400,8106662,1655,1655,1655,1655,0
20240822,122300,8106662,1655,1655,1655,1655,0
20240822,122200,8106662,1655,1655,1655,1655,0
20240822,122100,8106662,1655,1655,1655,1655,20
20240822,122000,8073562,1655,1655,1655,1655,15
20240822,121900,8048737,1654,1654,1654,1654,0
20240822,121800,8048737,1654,1654,1654,1654,0
20240822,121700,8048737,1654,1654,1654,1654,310
20240822,121600,7535997,1663,1663,1663,1663,0
20240822,121500,7535997,1663,1663,1663,1663,0
20240822,121400,7535997,1663,1663,1663,1663,0
20240822,121300,7535997,1663,1663,1663,1663,0
20240822,121200,7535997,1663,1655,1663,1654,601
20240822,121100,6541828,1663,1663,1663,1663,0
20240822,121000,6541828,1663,1663,1663,1663,0
20240822,120900,6541828,1663,1663,1663,1663,0
20240822,120800,6541828,1663,1663,1663,1663,0
20240822,120700,6541828,1663,1663,1663,1663,1
20240822,120600,6540165,1662,1662,1662,1662,0
20240822,120500,6540165,1662,1662,1662,1662,60
20240822,120400,6440445,1662,1662,1662,1662,120
20240822,120300,6241005,1662,1662,1662,1662,10
20240822,120200,6224385,1662,1662,1662,1662,0
20240822,120100,6224385,1662,1662,1662,1662,10
20240822,120000,6207765,1662,1662,1662,1662,30
20240822,115900,6157905,1662,1659,1662,1657,231
20240822,115800,5775014,1661,1661,1661,1661,0
20240822,115700,5775014,1661,1661,1661,1661,0
20240822,115600,5775014,1661,1661,1661,1661,0
20240822,115500,5775014,1661,1661,1661,1661,0
20240822,115400,5775014,1661,1661,1661,1661,0
20240822,115300,5775014,1661,1661,1661,1661,0
20240822,115200,5775014,1661,1661,1661,1661,0
20240822,115100,5775014,1661,1661,1661,1661,1
20240822,115000,5773353,1654,1654,1654,1654,0
20240822,114900,5773353,1654,1654,1654,1654,0
20240822,114800,5773353,1654,1654,1654,1654,0
20240822,114700,5773353,1654,1654,1654,1654,0
20240822,114600,5773353,1654,1654,1654,1654,0
20240822,114500,5773353,1654,1654,1654,1654,224
20240822,114400,5402857,1661,1661,1661,1661,0
20240822,114300,5402857,1661,1661,1661,1661,2
20240822,114200,5399535,1655,1655,1655,1655,0
20240822,114100,5399535,1655,1655,1655,1655,0
20240822,114000,5399535,1655,1655,1655,1655,0
20240822,113900,5399535,1655,1655,1655,1655,0
20240822,113800,5399535,1655,1655,1655,1655,0
20240822,113700,5399535,1655,1655,1655,1655,0
20240822,113600,5399535,1655,1655,1655,1655,0
20240822,113500,5399535,1655,1655,1655,1655,0
20240822,113400,5399535,1655,1655,1655,1655,0
20240822,113300,5399535,1655,1663,1663,1655,218
20240822,113200,5038665,1663,1663,1663,1663,0
20240822,113100,5038665,1663,1663,1663,1663,0
20240822,113000,5038665,1663,1663,1663,1663,0
20240822,112900,5038665,1663,1663,1663,1663,0
20240822,112800,5038665,1663,1663,1663,1663,0
20240822,112700,5038665,1663,1663,1663,1663,0
20240822,112600,5038665,1663,1663,1663,1663,0
20240822,112500,5038665,1663,1663,1663,1663,0
20240822,112400,5038665,1663,1663,1663,1663,0
20240822,112300,5038665,1663,1663,1663,1663,1
20240822,112200,5037002,1655,1655,1655,1655,0
20240822,112100,5037002,1655,1655,1655,1655,0
20240822,112000,5037002,1655,1655,1655,1655,0
20240822,111900,5037002,1655,1655,1655,1655,0
20240822,111800,5037002,1655,1655,1655,1655,0
20240822,111700,5037002,1655,1655,1655,1655,0
20240822,111600,5037002,1655,1655,1655,1655,0
20240822,111500,5037002,1655,1655,1655,1655,0
20240822,111400,5037002,1655,1655,1655,1655,0
20240822,111300,5037002,1655,1655,1655,1655,0
20240822,111200,5037002,1655,1655,1655,1655,0
20240822,111100,5037002,1655,1655,1655,1655,0
20240822,111000,5037002,1655,1655,1655,1655,0
20240822,110900,5037002,1655,1655,1655,1655,0
20240822,110800,5037002,1655,1655,1655,1655,0
20240822,110700,5037002,1655,1655,1655,1655,0
20240822,110600,5037002,1655,1655,1655,1655,0
20240822,110500,5037002,1655,1655,1655,1655,0
20240822,110400,5037002,1655,1655,1655,1655,0
20240822,110300,5037002,1655,1655,1655,1655,0
20240822,110200,5037002,1655,1655,1655,1655,0
20240822,110100,5037002,1655,1655,1655,1655,0
20240822,110000,5037002,1655,1655,1655,1655,0
20240822,105900,5037002,1655,1655,1655,1655,0
20240822,105800,5037002,1655,1655,1655,1655,0
20240822,105700,5037002,1655,1655,1655,1655,0
20240822,105600,5037002,1655,1655,1655,1655,0
20240822,105500,5037002,1655,1655,1655,1655,0
20240822,105400,5037002,1655,1655,1655,1655,0
20240822,105300,5037002,1655,1655,1655,1655,0
20240822,105200,5037002,1655,1655,1655,1655,0
20240822,105100,5037002,1655,1655,1655,1655,0
20240822,105000,5037002,1655,1655,1655,1655,0
20240822,104900,5037002,1655,1655,1655,1655,0
20240822,104800,5037002,1655,1655,1655,1655,0
20240822,104700,5037002,1655,1655,1655,1655,0
20240822,104600,5037002,1655,1655,1655,1655,0
20240822,104500,5037002,1655,1655,1655,1655,0
20240822,104400,5037002,1655,1655,1655,1655,0
20240822,104300,5037002,1655,1655,1655,1655,0
20240822,104200,5037002,1655,1655,1655,1655,0
20240822,104100,5037002,1655,1655,1655,1655,0
20240822,104000,5037002,1655,1655,1655,1655,0
20240822,103900,5037002,1655,1655,1655,1655,0
20240822,103800,5037002,1655,1655,1655,1655,0
20240822,103700,5037002,1655,1655,1655,1655,0
20240822,103600,5037002,1655,1655,1655,1655,0
20240822,103500,5037002,1655,1655,1655,1655,0
20240822,103400,5037002,1655,1655,1655,1655,0
20240822,103300,5037002,1655,1655,1655,1655,0
20240822,103200,5037002,1655,1655,1655,1655,122
20240822,103100,4835092,1655,1655,1655,1655,0
20240822,103000,4835092,1655,1655,1655,1655,0
20240822,102900,4835092,1655,1655,1655,1655,0
20240822,102800,4835092,1655,1655,1655,1655,0
20240822,102700,4835092,1655,1655,1655,1655,0
20240822,102600,4835092,1655,1655,1655,1655,0
20240822,102500,4835092,1655,1655,1655,1655,0
20240822,102400,4835092,1655,1655,1655,1655,0
20240822,102300,4835092,1655,1655,1655,1655,0
20240822,102200,4835092,1655,1655,1655,1655,0
20240822,102100,4835092,1655,1655,1655,1655,0
20240822,102000,4835092,1655,1655,1655,1655,391
20240822,101900,4187987,1655,1655,1655,1655,0
20240822,101800,4187987,1655,1655,1655,1655,0
20240822,101700,4187987,1655,1655,1655,1655,0
20240822,101600,4187987,1655,1655,1655,1655,0
20240822,101500,4187987,1655,1655,1655,1655,0
20240822,101400,4187987,1655,1655,1655,1655,0
20240822,101300,4187987,1655,1655,1655,1655,0
20240822,101200,4187987,1655,1655,1655,1655,0
20240822,101100,4187987,1655,1655,1655,1655,1
20240822,101000,4186332,1665,1665,1665,1665,0
20240822,100900,4186332,1665,1665,1665,1665,0
20240822,100800,4186332,1665,1665,1665,1665,0
20240822,100700,4186332,1665,1665,1665,1665,0
20240822,100600,4186332,1665,1665,1665,1665,0
20240822,100500,4186332,1665,1665,1665,1665,0
20240822,100400,4186332,1665,1665,1665,1665,0
20240822,100300,4186332,1665,1665,1665,1665,0
20240822,100200,4186332,1665,1665,1665,1665,0
20240822,100100,4186332,1665,1665,1665,1665,0
20240822,100000,4186332,1665,1665,1665,1665,0
20240822,095900,4186332,1665,1665,1665,1665,0
20240822,095800,4186332,1665,1665,1665,1665,0
20240822,095700,4186332,1665,1665,1665,1665,0
20240822,095600,4186332,1665,1665,1665,1665,0
20240822,095500,4186332,1665,1665,1665,1665,0
20240822,095400,4186332,1665,1665,1665,1665,0
20240822,095300,4186332,1665,1665,1665,1665,0
20240822,095200,4186332,1665,1665,1665,1665,0
20240822,095100,4186332,1665,1665,1665,1665,0
20240822,095000,4186332,1665,1665,1665,1665,0
20240822,094900,4186332,1665,1665,1665,1665,0
20240822,094800,4186332,1665,1665,1665,1665,0
20240822,094700,4186332,1665,1665,1665,1665,0
20240822,094600,4186332,1665,1665,1665,1665,0
20240822,094500,4186332,1665,1657,1665,1657,1389
20240822,094400,1884679,1657,1657,1657,1657,1
20240822,094300,1883022,1657,1657,1657,1657,7
20240822,094200,1871423,1654,1655,1655,1654,27
20240822,094100,1826751,1656,1656,1656,1656,7
20240822,094000,1815159,1656,1656,1656,1656,51
20240822,093900,1730703,1656,1656,1656,1656,53
20240822,093800,1642935,1657,1657,1657,1657,125
20240822,093700,1435810,1657,1657,1657,1657,0
20240822,093600,1435810,1657,1657,1657,1657,0
20240822,093500,1435810,1657,1657,1657,1657,0
20240822,093400,1435810,1657,1657,1657,1657,0
20240822,093300,1435810,1657,1657,1657,1657,400
20240822,093200,773010,1667,1667,1667,1667,60
20240822,093100,672990,1667,1667,1667,1667,1
20240822,093000,671323,1659,1659,1659,1659,0
20240822,092900,671323,1659,1659,1659,1659,0
20240822,092800,671323,1659,1659,1659,1659,39
20240822,092700,606622,1669,1669,1669,1669,0
20240822,092600,606622,1669,1669,1669,1669,0
20240822,092500,606622,1669,1669,1669,1669,0
20240822,092400,606622,1669,1669,1669,1669,0
20240822,092300,606622,1669,1669,1669,1669,0
20240822,092200,606622,1669,1669,1669,1669,0
20240822,092100,606622,1669,1669,1669,1669,0
20240822,092000,606622,1669,1669,1669,1669,0
20240822,091900,606622,1669,1669,1669,1669,0
20240822,091800,606622,1669,1669,1669,1669,0
20240822,091700,606622,1669,1669,1669,1669,0
20240822,091600,606622,1669,1669,1669,1669,0
20240822,091500,606622,1669,1669,1669,1669,0
20240822,091400,606622,1669,1669,1669,1669,0
20240822,091300,606622,1669,1669,1669,1669,0
20240822,091200,606622,1669,1667,1669,1659,20
20240822,091100,573354,1667,1659,1667,1659,8
20240822,091000,560066,1657,1657,1657,1657,0
20240822,090900,560066,1657,1657,1657,1657,0
20240822,090800,560066,1657,1657,1657,1657,0
20240822,090700,560066,1657,1657,1657,1657,0
20240822,090600,560066,1657,1657,1657,1657,0
20240822,090500,560066,1657,1657,1657,1657,0
20240822,090400,560066,1657,1657,1657,1657,0
20240822,090300,560066,1657,1657,1657,1657,0
20240822,090200,560066,1657,1657,1657,1657,0
20240822,090100,560066,1657,1657,1657,1657,0
20240822,090000,560066,1657,1657,1657,1657,338